Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2003-12-15 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2017
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2017-12-29 | $43.20 | $43.20 | 344 |
| 2017-12-28 | $43.20 | $43.20 | 105 |
| 2017-12-27 | $52.80 | $52.80 | 21 |
| 2017-12-26 | $48.00 | $48.00 | 87 |
| 2017-12-22 | $52.80 | $52.80 | 414 |
| 2017-12-21 | $48.00 | $48.00 | 530 |
| 2017-12-20 | $43.20 | $43.20 | 104 |
| 2017-12-19 | $43.20 | $43.20 | 492 |
| 2017-12-18 | $43.20 | $43.20 | 198 |
| 2017-12-15 | $48.00 | $48.00 | 610 |
| 2017-12-14 | $43.20 | $43.20 | 141 |
| 2017-12-13 | $48.00 | $48.00 | 52 |
| 2017-12-12 | $48.00 | $48.00 | 265 |
| 2017-12-11 | $52.80 | $52.80 | 44 |
| 2017-12-08 | $52.80 | $52.80 | 429 |
| 2017-12-07 | $52.80 | $52.80 | 110 |
| 2017-12-06 | $52.80 | $52.80 | 136 |
| 2017-12-05 | $57.60 | $57.60 | 27 |
| 2017-12-04 | $52.80 | $52.80 | 63 |
| 2017-12-01 | $52.80 | $52.80 | 519 |
| 2017-11-30 | $57.60 | $57.60 | 178 |
| 2017-11-29 | $67.20 | $67.20 | 475 |
| 2017-11-28 | $67.20 | $67.20 | 1,392 |
| 2017-11-27 | $48.00 | $48.00 | 173 |
| 2017-11-24 | $43.20 | $43.20 | 335 |
| 2017-11-22 | $43.20 | $43.20 | 144 |
| 2017-11-21 | $43.20 | $43.20 | 42 |
| 2017-11-20 | $43.20 | $43.20 | 106 |
| 2017-11-17 | $43.20 | $43.20 | 234 |
| 2017-11-16 | $38.40 | $38.40 | 610 |
| 2017-11-15 | $33.60 | $33.60 | 27 |
| 2017-11-14 | $33.60 | $33.60 | 52 |
| 2017-11-13 | $33.60 | $33.60 | 362 |
| 2017-11-10 | $33.60 | $33.60 | 796 |
| 2017-11-09 | $38.40 | $38.40 | 725 |
| 2017-11-08 | $38.40 | $38.40 | 258 |
| 2017-11-07 | $38.40 | $38.40 | 77 |
| 2017-11-06 | $43.20 | $43.20 | 0 |
| 2017-11-03 | $43.20 | $43.20 | 0 |
| 2017-11-02 | $43.20 | $43.20 | 16 |
| 2017-11-01 | $43.20 | $43.20 | 129 |
| 2017-10-31 | $38.40 | $38.40 | 202 |
| 2017-10-30 | $33.60 | $33.60 | 173 |
| 2017-10-27 | $38.40 | $38.40 | 0 |
| 2017-10-26 | $38.40 | $38.40 | 155 |
| 2017-10-25 | $38.40 | $38.40 | 26 |
| 2017-10-24 | $38.40 | $38.40 | 40 |
| 2017-10-23 | $38.40 | $38.40 | 21 |
| 2017-10-20 | $38.40 | $38.40 | 10 |
| 2017-10-19 | $43.20 | $43.20 | 164 |
| 2017-10-18 | $33.60 | $33.60 | 83 |
| 2017-10-17 | $33.60 | $33.60 | 270 |
| 2017-10-16 | $33.60 | $33.60 | 0 |
| 2017-10-13 | $33.60 | $33.60 | 146 |
| 2017-10-12 | $38.40 | $38.40 | 42 |
| 2017-10-11 | $38.40 | $38.40 | 192 |
| 2017-10-10 | $43.20 | $43.20 | 0 |
| 2017-10-09 | $43.20 | $43.20 | 32 |
| 2017-10-06 | $43.20 | $43.20 | 33 |
| 2017-10-05 | $43.20 | $43.20 | 62 |
| 2017-10-04 | $43.20 | $43.20 | 26 |
| 2017-10-03 | $43.20 | $43.20 | 5 |
| 2017-10-02 | $43.20 | $43.20 | 0 |
| 2017-09-29 | $43.20 | $43.20 | 24 |
| 2017-09-28 | $48.00 | $48.00 | 0 |
| 2017-09-27 | $48.00 | $48.00 | 119 |
| 2017-09-26 | $43.20 | $43.20 | 406 |
| 2017-09-25 | $33.60 | $33.60 | 21 |
| 2017-09-22 | $33.60 | $33.60 | 62 |
| 2017-09-21 | $28.80 | $28.80 | 21 |
| 2017-09-20 | $33.60 | $33.60 | 7 |
| 2017-09-19 | $33.60 | $33.60 | 81 |
| 2017-09-18 | $33.60 | $33.60 | 75 |
| 2017-09-15 | $33.60 | $33.60 | 0 |
| 2017-09-14 | $33.60 | $33.60 | 0 |
| 2017-09-13 | $33.60 | $33.60 | 10 |
| 2017-09-12 | $33.60 | $33.60 | 0 |
| 2017-09-11 | $33.60 | $33.60 | 84 |
| 2017-09-08 | $33.60 | $33.60 | 0 |
| 2017-09-07 | $33.60 | $33.60 | 0 |
| 2017-09-06 | $33.60 | $33.60 | 0 |
| 2017-09-05 | $33.60 | $33.60 | 244 |
| 2017-09-01 | $33.60 | $33.60 | 24 |
| 2017-08-31 | $28.80 | $28.80 | 0 |
| 2017-08-30 | $28.80 | $28.80 | 11 |
| 2017-08-29 | $28.80 | $28.80 | 27 |
| 2017-08-28 | $28.80 | $28.80 | 181 |
| 2017-08-25 | $33.60 | $33.60 | 24 |
| 2017-08-24 | $33.60 | $33.60 | 0 |
| 2017-08-23 | $33.60 | $33.60 | 90 |
| 2017-08-22 | $28.80 | $28.80 | 1 |
| 2017-08-21 | $28.80 | $28.80 | 76 |
| 2017-08-18 | $28.80 | $28.80 | 59 |
| 2017-08-17 | $28.80 | $28.80 | 185 |
| 2017-08-16 | $28.80 | $28.80 | 268 |
| 2017-08-15 | $28.80 | $28.80 | 6 |
| 2017-08-14 | $28.80 | $28.80 | 25 |
| 2017-08-11 | $28.80 | $28.80 | 0 |
| 2017-08-10 | $28.80 | $28.80 | 153 |
| 2017-08-09 | $28.80 | $28.80 | 254 |
| 2017-08-08 | $28.80 | $28.80 | 344 |
| 2017-08-07 | $28.80 | $28.80 | 91 |
| 2017-08-04 | $28.80 | $28.80 | 618 |
| 2017-08-03 | $28.80 | $28.80 | 353 |
| 2017-08-02 | $28.80 | $28.80 | 59 |
| 2017-08-01 | $28.80 | $28.80 | 302 |
| 2017-07-31 | $28.80 | $28.80 | 254 |
| 2017-07-28 | $33.60 | $33.60 | 304 |
| 2017-07-27 | $33.60 | $33.60 | 190 |
| 2017-07-26 | $33.60 | $33.60 | 177 |
| 2017-07-25 | $38.40 | $38.40 | 501 |
| 2017-07-24 | $33.60 | $33.60 | 213 |
| 2017-07-21 | $33.60 | $33.60 | 176 |
| 2017-07-20 | $33.60 | $33.60 | 209 |
| 2017-07-19 | $38.40 | $38.40 | 581 |
| 2017-07-18 | $38.40 | $38.40 | 214 |
| 2017-07-17 | $38.40 | $38.40 | 641 |
| 2017-07-14 | $33.60 | $33.60 | 650 |
| 2017-07-13 | $33.60 | $33.60 | 748 |
| 2017-07-12 | $33.60 | $33.60 | 607 |
| 2017-07-11 | $33.60 | $33.60 | 322 |
| 2017-07-10 | $28.80 | $28.80 | 596 |
| 2017-07-07 | $28.80 | $28.80 | 22 |
| 2017-07-06 | $28.80 | $28.80 | 271 |
| 2017-07-05 | $33.60 | $33.60 | 268 |
| 2017-07-03 | $28.80 | $28.80 | 0 |
| 2017-06-30 | $28.80 | $28.80 | 425 |
| 2017-06-29 | $28.80 | $28.80 | 304 |
| 2017-06-28 | $28.80 | $28.80 | 313 |
| 2017-06-27 | $28.80 | $28.80 | 0 |
| 2017-06-26 | $28.80 | $28.80 | 167 |
| 2017-06-23 | $28.80 | $28.80 | 304 |
| 2017-06-22 | $33.60 | $33.60 | 59 |
| 2017-06-21 | $28.80 | $28.80 | 327 |
| 2017-06-20 | $33.60 | $33.60 | 127 |
| 2017-06-19 | $33.60 | $33.60 | 168 |
| 2017-06-16 | $28.80 | $28.80 | 561 |
| 2017-06-15 | $33.60 | $33.60 | 54 |
| 2017-06-14 | $33.60 | $33.60 | 0 |
| 2017-06-13 | $33.60 | $33.60 | 418 |
| 2017-06-12 | $33.60 | $33.60 | 434 |
| 2017-06-09 | $33.60 | $33.60 | 535 |
| 2017-06-08 | $33.60 | $33.60 | 295 |
| 2017-06-07 | $33.60 | $33.60 | 620 |
| 2017-06-06 | $33.60 | $33.60 | 0 |
| 2017-06-05 | $33.60 | $33.60 | 213 |
| 2017-06-02 | $33.60 | $33.60 | 431 |
| 2017-06-01 | $33.60 | $33.60 | 220 |
| 2017-05-31 | $33.60 | $33.60 | 347 |
| 2017-05-30 | $33.60 | $33.60 | 219 |
| 2017-05-26 | $33.60 | $33.60 | 0 |
| 2017-05-25 | $33.60 | $33.60 | 438 |
| 2017-05-24 | $38.40 | $38.40 | 75 |
| 2017-05-23 | $33.60 | $33.60 | 33 |
| 2017-05-22 | $33.60 | $33.60 | 166 |
| 2017-05-19 | $38.40 | $38.40 | 190 |
| 2017-05-18 | $43.20 | $43.20 | 183 |
| 2017-05-17 | $38.40 | $38.40 | 44 |
| 2017-05-16 | $38.40 | $38.40 | 867 |
| 2017-05-15 | $43.20 | $43.20 | 0 |
| 2017-05-12 | $43.20 | $43.20 | 316 |
| 2017-05-11 | $43.20 | $43.20 | 387 |
| 2017-05-10 | $43.20 | $43.20 | 673 |
| 2017-05-09 | $43.20 | $43.20 | 42 |
| 2017-05-08 | $43.20 | $43.20 | 16 |
| 2017-05-05 | $43.20 | $43.20 | 30 |
| 2017-05-04 | $38.40 | $38.40 | 63 |
| 2017-05-03 | $43.20 | $43.20 | 39 |
| 2017-05-02 | $43.20 | $43.20 | 169 |
| 2017-05-01 | $43.20 | $43.20 | 126 |
| 2017-04-28 | $43.20 | $43.20 | 115 |
| 2017-04-27 | $38.40 | $38.40 | 201 |
| 2017-04-26 | $33.60 | $33.60 | 69 |
| 2017-04-25 | $28.80 | $28.80 | 455 |
| 2017-04-24 | $28.80 | $28.80 | 146 |
| 2017-04-21 | $28.80 | $28.80 | 1,334 |
| 2017-04-20 | $28.80 | $28.80 | 271 |
| 2017-04-19 | $33.60 | $33.60 | 25 |
| 2017-04-18 | $33.60 | $33.60 | 128 |
| 2017-04-17 | $33.60 | $33.60 | 171 |
| 2017-04-13 | $33.60 | $33.60 | 266 |
| 2017-04-12 | $33.60 | $33.60 | 487 |
| 2017-04-11 | $33.60 | $33.60 | 622 |
| 2017-04-10 | $33.60 | $33.60 | 472 |
| 2017-04-07 | $33.60 | $33.60 | 49 |
| 2017-04-06 | $33.60 | $33.60 | 0 |
| 2017-04-05 | $33.60 | $33.60 | 169 |
| 2017-04-04 | $33.60 | $33.60 | 123 |
| 2017-04-03 | $33.60 | $33.60 | 150 |
| 2017-03-31 | $38.40 | $38.40 | 125 |
| 2017-03-30 | $38.40 | $38.40 | 10 |
| 2017-03-29 | $38.40 | $38.40 | 38 |
| 2017-03-28 | $38.40 | $38.40 | 190 |
| 2017-03-27 | $33.60 | $33.60 | 24 |
| 2017-03-24 | $38.40 | $38.40 | 23 |
| 2017-03-23 | $38.40 | $38.40 | 21 |
| 2017-03-22 | $38.40 | $38.40 | 70 |
| 2017-03-21 | $33.60 | $33.60 | 69 |
| 2017-03-20 | $38.40 | $38.40 | 213 |
| 2017-03-17 | $43.20 | $43.20 | 19 |
| 2017-03-16 | $38.40 | $38.40 | 63 |
| 2017-03-15 | $43.20 | $43.20 | 0 |
| 2017-03-14 | $43.20 | $43.20 | 0 |
| 2017-03-13 | $43.20 | $43.20 | 209 |
| 2017-03-10 | $43.20 | $43.20 | 2 |
| 2017-03-09 | $43.20 | $43.20 | 125 |
| 2017-03-08 | $48.00 | $48.00 | 80 |
| 2017-03-07 | $43.20 | $43.20 | 85 |
| 2017-03-06 | $43.20 | $43.20 | 293 |
| 2017-03-03 | $43.20 | $43.20 | 28 |
| 2017-03-02 | $43.20 | $43.20 | 12 |
| 2017-03-01 | $48.00 | $48.00 | 30 |
| 2017-02-28 | $52.80 | $52.80 | 8 |
| 2017-02-27 | $52.80 | $52.80 | 18 |
| 2017-02-24 | $48.00 | $48.00 | 0 |
| 2017-02-23 | $48.00 | $48.00 | 212 |
| 2017-02-22 | $43.20 | $43.20 | 219 |
| 2017-02-21 | $48.00 | $48.00 | 209 |
| 2017-02-17 | $48.00 | $48.00 | 139 |
| 2017-02-16 | $48.00 | $48.00 | 74 |
| 2017-02-15 | $48.00 | $48.00 | 21 |
| 2017-02-14 | $48.00 | $48.00 | 186 |
| 2017-02-13 | $52.80 | $52.80 | 92 |
| 2017-02-10 | $52.80 | $52.80 | 14 |
| 2017-02-09 | $48.00 | $48.00 | 94 |
| 2017-02-08 | $57.60 | $57.60 | 87 |
| 2017-02-07 | $57.60 | $57.60 | 63 |
| 2017-02-06 | $57.60 | $57.60 | 0 |
| 2017-02-03 | $57.60 | $57.60 | 1 |
| 2017-02-02 | $52.80 | $52.80 | 29 |
| 2017-02-01 | $52.80 | $52.80 | 31 |
| 2017-01-31 | $52.80 | $52.80 | 49 |
| 2017-01-30 | $48.00 | $48.00 | 4 |
| 2017-01-27 | $48.00 | $48.00 | 0 |
| 2017-01-26 | $48.00 | $48.00 | 348 |
| 2017-01-25 | $57.60 | $57.60 | 8 |
| 2017-01-24 | $57.60 | $57.60 | 1 |
| 2017-01-23 | $57.60 | $57.60 | 268 |
| 2017-01-20 | $57.60 | $57.60 | 35 |
| 2017-01-19 | $52.80 | $52.80 | 23 |
| 2017-01-18 | $57.60 | $57.60 | 10 |
| 2017-01-17 | $57.60 | $57.60 | 72 |
| 2017-01-13 | $48.00 | $48.00 | 0 |
| 2017-01-12 | $48.00 | $48.00 | 41 |
| 2017-01-11 | $52.80 | $52.80 | 40 |
| 2017-01-10 | $43.20 | $43.20 | 0 |
| 2017-01-09 | $43.20 | $43.20 | 42 |
| 2017-01-06 | $48.00 | $48.00 | 4 |
| 2017-01-05 | $48.00 | $48.00 | 90 |
| 2017-01-04 | $52.80 | $52.80 | 47 |
| 2017-01-03 | $57.60 | $57.60 | 49 |