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
- 2016-03-11 to 2026-08-28
- 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 | $74.13 | $74.13 | 1,056 |
| 2017-12-28 | $83.71 | $83.71 | 3,049 |
| 2017-12-27 | $60.40 | $60.40 | 184 |
| 2017-12-26 | $62.16 | $62.16 | 116 |
| 2017-12-22 | $58.60 | $58.60 | 193 |
| 2017-12-21 | $61.11 | $61.11 | 156 |
| 2017-12-20 | $58.18 | $58.18 | 138 |
| 2017-12-19 | $59.23 | $59.23 | 383 |
| 2017-12-18 | $50.23 | $50.23 | 207 |
| 2017-12-15 | $51.19 | $51.19 | 55 |
| 2017-12-14 | $54.41 | $54.41 | 449 |
| 2017-12-13 | $56.30 | $56.30 | 176 |
| 2017-12-12 | $55.09 | $55.09 | 238 |
| 2017-12-11 | $51.61 | $51.61 | 363 |
| 2017-12-08 | $52.74 | $52.74 | 26 |
| 2017-12-07 | $51.57 | $51.57 | 215 |
| 2017-12-06 | $50.23 | $50.23 | 81 |
| 2017-12-05 | $52.66 | $52.66 | 111 |
| 2017-12-04 | $53.20 | $53.20 | 403 |
| 2017-12-01 | $54.37 | $54.37 | 864 |
| 2017-11-30 | $56.80 | $56.80 | 339 |
| 2017-11-29 | $63.20 | $63.20 | 154 |
| 2017-11-28 | $61.32 | $61.32 | 295 |
| 2017-11-27 | $65.21 | $65.21 | 747 |
| 2017-11-24 | $52.32 | $52.32 | 118 |
| 2017-11-22 | $53.16 | $53.16 | 107 |
| 2017-11-21 | $47.84 | $47.84 | 379 |
| 2017-11-20 | $52.38 | $52.38 | 837 |
| 2017-11-17 | $46.00 | $46.00 | 567 |
| 2017-11-16 | $50.55 | $50.55 | 1,958 |
| 2017-11-15 | $63.62 | $63.62 | 4,638 |
| 2017-11-14 | $43.53 | $43.53 | 1,237 |
| 2017-11-13 | $39.76 | $39.76 | 1,488 |
| 2017-11-10 | $26.91 | $26.91 | 33 |
| 2017-11-09 | $26.37 | $26.37 | 192 |
| 2017-11-08 | $24.70 | $24.70 | 921 |
| 2017-11-07 | $27.21 | $27.21 | 166 |
| 2017-11-06 | $25.11 | $25.11 | 139 |
| 2017-11-03 | $21.38 | $21.38 | 71 |
| 2017-11-02 | $22.20 | $22.20 | 24 |
| 2017-11-01 | $25.03 | $25.03 | 23 |
| 2017-10-31 | $22.23 | $22.23 | 331 |
| 2017-10-30 | $21.76 | $21.76 | 374 |
| 2017-10-27 | $25.07 | $25.07 | 174 |
| 2017-10-26 | $22.14 | $22.14 | 279 |
| 2017-10-25 | $22.18 | $22.18 | 630 |
| 2017-10-24 | $25.11 | $25.11 | 766 |
| 2017-10-23 | $25.11 | $25.11 | 1,556 |
| 2017-10-20 | $26.08 | $26.08 | 12 |
| 2017-10-19 | $26.87 | $26.87 | 5 |
| 2017-10-18 | $29.26 | $29.26 | 23 |
| 2017-10-17 | $25.95 | $25.95 | 604 |
| 2017-10-16 | $27.21 | $27.21 | 314 |
| 2017-10-13 | $31.39 | $31.39 | 195 |
| 2017-10-12 | $33.49 | $33.49 | 62 |
| 2017-10-11 | $31.31 | $31.31 | 27 |
| 2017-10-10 | $32.23 | $32.23 | 100 |
| 2017-10-09 | $29.30 | $29.30 | 0 |
| 2017-10-06 | $29.30 | $29.30 | 11 |
| 2017-10-05 | $29.30 | $29.30 | 134 |
| 2017-10-04 | $26.37 | $26.37 | 350 |
| 2017-10-03 | $29.30 | $29.30 | 627 |
| 2017-10-02 | $31.89 | $31.89 | 165 |
| 2017-09-29 | $36.37 | $36.37 | 203 |
| 2017-09-28 | $33.15 | $33.15 | 88 |
| 2017-09-27 | $33.99 | $33.99 | 59 |
| 2017-09-26 | $33.99 | $33.99 | 50 |
| 2017-09-25 | $34.74 | $34.74 | 333 |
| 2017-09-22 | $42.42 | $42.42 | 218 |
| 2017-09-21 | $41.86 | $41.86 | 243 |
| 2017-09-20 | $46.46 | $46.46 | 322 |
| 2017-09-19 | $40.31 | $40.31 | 778 |
| 2017-09-18 | $35.87 | $35.87 | 237 |
| 2017-09-15 | $36.58 | $36.58 | 698 |
| 2017-09-14 | $33.49 | $33.49 | 424 |
| 2017-09-13 | $33.07 | $33.07 | 401 |
| 2017-09-12 | $27.08 | $27.08 | 226 |
| 2017-09-11 | $25.16 | $25.16 | 51 |
| 2017-09-08 | $30.14 | $30.14 | 8 |
| 2017-09-07 | $33.44 | $33.44 | 0 |
| 2017-09-06 | $33.49 | $33.49 | 573 |
| 2017-09-05 | $29.22 | $29.22 | 0 |
| 2017-09-01 | $29.22 | $29.22 | 23 |
| 2017-08-31 | $26.79 | $26.79 | 36 |
| 2017-08-30 | $26.03 | $26.03 | 23 |
| 2017-08-29 | $29.30 | $29.30 | 37 |
| 2017-08-28 | $26.29 | $26.29 | 31 |
| 2017-08-25 | $30.97 | $30.97 | 22 |
| 2017-08-24 | $29.30 | $29.30 | 0 |
| 2017-08-23 | $29.30 | $29.30 | 82 |
| 2017-08-22 | $28.14 | $28.14 | 92 |
| 2017-08-21 | $26.79 | $26.79 | 0 |
| 2017-08-18 | $28.04 | $28.04 | 36 |
| 2017-08-17 | $31.94 | $31.94 | 27 |
| 2017-08-16 | $31.39 | $31.39 | 183 |
| 2017-08-15 | $30.01 | $30.01 | 13 |
| 2017-08-14 | $26.37 | $26.37 | 47 |
| 2017-08-11 | $29.30 | $29.30 | 20 |
| 2017-08-10 | $26.87 | $26.87 | 69 |
| 2017-08-09 | $32.94 | $32.94 | 23 |
| 2017-08-08 | $33.49 | $33.49 | 42 |
| 2017-08-07 | $29.30 | $29.30 | 31 |
| 2017-08-04 | $30.35 | $30.35 | 33 |
| 2017-08-03 | $33.49 | $33.49 | 94 |
| 2017-08-02 | $29.55 | $29.55 | 170 |
| 2017-08-01 | $25.03 | $25.03 | 289 |
| 2017-07-31 | $30.76 | $30.76 | 175 |
| 2017-07-28 | $31.39 | $31.39 | 317 |
| 2017-07-27 | $31.39 | $31.39 | 102 |
| 2017-07-26 | $29.68 | $29.68 | 224 |
| 2017-07-25 | $29.30 | $29.30 | 19 |
| 2017-07-24 | $29.30 | $29.30 | 210 |
| 2017-07-21 | $29.30 | $29.30 | 69 |
| 2017-07-20 | $28.25 | $28.25 | 82 |
| 2017-07-19 | $27.88 | $27.88 | 281 |
| 2017-07-18 | $29.80 | $29.80 | 43 |
| 2017-07-17 | $29.59 | $29.59 | 97 |
| 2017-07-14 | $33.11 | $33.11 | 709 |
| 2017-07-13 | $34.78 | $34.78 | 19 |
| 2017-07-12 | $29.09 | $29.09 | 86 |
| 2017-07-11 | $35.64 | $35.64 | 8 |
| 2017-07-10 | $36.16 | $36.16 | 23 |
| 2017-07-07 | $35.75 | $35.75 | 7 |
| 2017-07-06 | $36.04 | $36.04 | 4 |
| 2017-07-05 | $37.04 | $37.04 | 3 |
| 2017-07-03 | $40.60 | $40.60 | 40 |
| 2017-06-30 | $38.76 | $38.76 | 275 |
| 2017-06-29 | $35.45 | $35.45 | 43 |
| 2017-06-28 | $34.32 | $34.32 | 44 |
| 2017-06-27 | $34.95 | $34.95 | 0 |
| 2017-06-26 | $36.41 | $36.41 | 43 |
| 2017-06-23 | $37.38 | $37.38 | 200 |
| 2017-06-22 | $35.16 | $35.16 | 21 |
| 2017-06-21 | $37.96 | $37.96 | 19 |
| 2017-06-20 | $37.67 | $37.67 | 94 |
| 2017-06-19 | $36.41 | $36.41 | 25 |
| 2017-06-16 | $35.16 | $35.16 | 98 |
| 2017-06-15 | $38.35 | $38.35 | 121 |
| 2017-06-14 | $39.34 | $39.34 | 34 |
| 2017-06-13 | $38.47 | $38.47 | 109 |
| 2017-06-12 | $46.75 | $46.75 | 1,630 |
| 2017-06-09 | $44.79 | $44.79 | 331 |
| 2017-06-08 | $37.67 | $37.67 | 18 |
| 2017-06-07 | $31.39 | $31.39 | 121 |
| 2017-06-06 | $35.58 | $35.58 | 120 |
| 2017-06-05 | $33.40 | $33.40 | 127 |
| 2017-06-02 | $33.90 | $33.90 | 130 |
| 2017-06-01 | $29.30 | $29.30 | 164 |
| 2017-05-31 | $32.06 | $32.06 | 271 |
| 2017-05-30 | $31.98 | $31.98 | 61 |
| 2017-05-26 | $33.49 | $33.49 | 93 |
| 2017-05-25 | $36.16 | $36.16 | 205 |
| 2017-05-24 | $37.67 | $37.67 | 60 |
| 2017-05-23 | $35.58 | $35.58 | 16 |
| 2017-05-22 | $37.67 | $37.67 | 70 |
| 2017-05-19 | $39.26 | $39.26 | 45 |
| 2017-05-18 | $37.67 | $37.67 | 373 |
| 2017-05-17 | $41.61 | $41.61 | 143 |
| 2017-05-16 | $41.86 | $41.86 | 63 |
| 2017-05-15 | $41.17 | $41.17 | 5 |
| 2017-05-12 | $40.73 | $40.73 | 283 |
| 2017-05-11 | $40.22 | $40.22 | 81 |
| 2017-05-10 | $38.09 | $38.09 | 39 |
| 2017-05-09 | $41.09 | $41.09 | 118 |
| 2017-05-08 | $41.81 | $41.81 | 313 |
| 2017-05-05 | $44.16 | $44.16 | 548 |
| 2017-05-04 | $42.27 | $42.27 | 421 |
| 2017-05-03 | $42.22 | $42.22 | 603 |
| 2017-05-02 | $43.95 | $43.95 | 217 |
| 2017-05-01 | $46.04 | $46.04 | 564 |
| 2017-04-28 | $46.04 | $46.04 | 13 |
| 2017-04-27 | $46.80 | $46.80 | 220 |
| 2017-04-26 | $46.88 | $46.88 | 145 |
| 2017-04-25 | $43.95 | $43.95 | 60 |
| 2017-04-24 | $48.55 | $48.55 | 26 |
| 2017-04-21 | $53.53 | $53.53 | 166 |
| 2017-04-20 | $51.90 | $51.90 | 91 |
| 2017-04-19 | $48.13 | $48.13 | 133 |
| 2017-04-18 | $46.04 | $46.04 | 63 |
| 2017-04-17 | $42.27 | $42.27 | 182 |
| 2017-04-13 | $45.20 | $45.20 | 268 |
| 2017-04-12 | $46.26 | $46.26 | 106 |
| 2017-04-11 | $48.18 | $48.18 | 145 |
| 2017-04-10 | $54.22 | $54.22 | 275 |
| 2017-04-07 | $48.97 | $48.97 | 93 |
| 2017-04-06 | $49.81 | $49.81 | 76 |
| 2017-04-05 | $51.90 | $51.90 | 45 |
| 2017-04-04 | $47.71 | $47.71 | 123 |
| 2017-04-03 | $48.04 | $48.04 | 370 |
| 2017-03-31 | $44.79 | $44.79 | 635 |
| 2017-03-30 | $49.10 | $49.10 | 198 |
| 2017-03-29 | $46.04 | $46.04 | 55 |
| 2017-03-28 | $48.62 | $48.62 | 488 |
| 2017-03-27 | $50.23 | $50.23 | 805 |
| 2017-03-24 | $54.41 | $54.41 | 13 |
| 2017-03-23 | $53.87 | $53.87 | 46 |
| 2017-03-22 | $51.06 | $51.06 | 266 |
| 2017-03-21 | $58.10 | $58.10 | 97 |
| 2017-03-20 | $58.60 | $58.60 | 153 |
| 2017-03-17 | $62.66 | $62.66 | 415 |
| 2017-03-16 | $60.27 | $60.27 | 326 |
| 2017-03-15 | $50.23 | $50.23 | 396 |
| 2017-03-14 | $59.85 | $59.85 | 465 |
| 2017-03-13 | $66.97 | $66.97 | 122 |
| 2017-03-10 | $75.34 | $75.34 | 62 |
| 2017-03-09 | $75.34 | $75.34 | 94 |
| 2017-03-08 | $75.34 | $75.34 | 484 |
| 2017-03-07 | $77.44 | $77.44 | 71 |
| 2017-03-06 | $78.15 | $78.15 | 437 |
| 2017-03-03 | $78.06 | $78.06 | 566 |
| 2017-03-02 | $78.94 | $78.94 | 161 |
| 2017-03-01 | $83.71 | $83.71 | 318 |
| 2017-02-28 | $83.71 | $83.71 | 123 |
| 2017-02-27 | $85.81 | $85.81 | 220 |
| 2017-02-24 | $86.58 | $86.58 | 91 |
| 2017-02-23 | $87.48 | $87.48 | 159 |
| 2017-02-22 | $87.48 | $87.48 | 244 |
| 2017-02-21 | $87.90 | $87.90 | 254 |
| 2017-02-17 | $90.54 | $90.54 | 341 |
| 2017-02-16 | $85.76 | $85.76 | 26 |
| 2017-02-15 | $87.27 | $87.27 | 139 |
| 2017-02-14 | $85.33 | $85.33 | 167 |
| 2017-02-13 | $86.64 | $86.64 | 97 |
| 2017-02-10 | $87.10 | $87.10 | 31 |
| 2017-02-09 | $80.57 | $80.57 | 360 |
| 2017-02-08 | $83.71 | $83.71 | 186 |
| 2017-02-07 | $88.32 | $88.32 | 164 |
| 2017-02-06 | $84.05 | $84.05 | 170 |
| 2017-02-03 | $81.30 | $81.30 | 120 |
| 2017-02-02 | $78.69 | $78.69 | 108 |
| 2017-02-01 | $72.87 | $72.87 | 58 |
| 2017-01-31 | $76.30 | $76.30 | 92 |
| 2017-01-30 | $78.69 | $78.69 | 498 |
| 2017-01-27 | $77.43 | $77.43 | 1,408 |
| 2017-01-26 | $89.99 | $89.99 | 295 |
| 2017-01-25 | $95.01 | $95.01 | 1,503 |
| 2017-01-24 | $92.08 | $92.08 | 463 |
| 2017-01-23 | $92.08 | $92.08 | 302 |
| 2017-01-20 | $89.07 | $89.07 | 319 |
| 2017-01-19 | $92.08 | $92.08 | 667 |
| 2017-01-18 | $92.08 | $92.08 | 488 |
| 2017-01-17 | $87.48 | $87.48 | 754 |
| 2017-01-13 | $96.19 | $96.19 | 341 |
| 2017-01-12 | $93.21 | $93.21 | 400 |
| 2017-01-11 | $92.08 | $92.08 | 1,014 |
| 2017-01-10 | $98.91 | $98.91 | 1,432 |
| 2017-01-09 | $79.53 | $79.53 | 993 |
| 2017-01-06 | $73.25 | $73.25 | 1,190 |
| 2017-01-05 | $62.78 | $62.78 | 294 |
| 2017-01-04 | $68.23 | $68.23 | 499 |
| 2017-01-03 | $69.06 | $69.06 | 591 |