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
- 2003-10-07 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 | $58.80 | $58.80 | 45,233 |
| 2017-12-28 | $45.45 | $45.45 | 11,533 |
| 2017-12-27 | $44.40 | $44.40 | 13,633 |
| 2017-12-26 | $45.15 | $45.15 | 13,827 |
| 2017-12-22 | $47.85 | $47.85 | 19,480 |
| 2017-12-21 | $50.40 | $50.40 | 15,440 |
| 2017-12-20 | $54.60 | $54.60 | 11,260 |
| 2017-12-19 | $56.40 | $56.40 | 2,753 |
| 2017-12-18 | $56.70 | $56.70 | 3,767 |
| 2017-12-15 | $56.70 | $56.70 | 6,953 |
| 2017-12-14 | $57.75 | $57.75 | 5,807 |
| 2017-12-13 | $58.95 | $58.95 | 1,320 |
| 2017-12-12 | $58.65 | $58.65 | 3,107 |
| 2017-12-11 | $58.80 | $58.80 | 8,120 |
| 2017-12-08 | $60.30 | $60.30 | 1,220 |
| 2017-12-07 | $60.30 | $60.30 | 1,220 |
| 2017-12-06 | $60.60 | $60.60 | 2,813 |
| 2017-12-05 | $60.60 | $60.60 | 1,787 |
| 2017-12-04 | $60.00 | $60.00 | 7,480 |
| 2017-12-01 | $59.70 | $59.70 | 3,327 |
| 2017-11-30 | $61.05 | $61.05 | 1,753 |
| 2017-11-29 | $59.85 | $59.85 | 3,640 |
| 2017-11-28 | $59.25 | $59.25 | 2,240 |
| 2017-11-27 | $58.95 | $58.95 | 5,133 |
| 2017-11-24 | $60.90 | $60.90 | 1,427 |
| 2017-11-22 | $60.00 | $60.00 | 10,667 |
| 2017-11-21 | $61.50 | $61.50 | 3,700 |
| 2017-11-20 | $60.00 | $60.00 | 5,580 |
| 2017-11-17 | $61.95 | $61.95 | 1,093 |
| 2017-11-16 | $61.05 | $61.05 | 1,167 |
| 2017-11-15 | $61.05 | $61.05 | 1,927 |
| 2017-11-14 | $61.35 | $61.35 | 2,813 |
| 2017-11-13 | $61.35 | $61.35 | 1,653 |
| 2017-11-10 | $61.35 | $61.35 | 3,187 |
| 2017-11-09 | $62.85 | $62.85 | 4,633 |
| 2017-11-08 | $62.85 | $62.85 | 4,393 |
| 2017-11-07 | $61.65 | $61.65 | 2,840 |
| 2017-11-06 | $63.60 | $63.60 | 4,873 |
| 2017-11-03 | $63.15 | $63.15 | 2,213 |
| 2017-11-02 | $61.20 | $61.20 | 3,513 |
| 2017-11-01 | $60.45 | $60.45 | 9,273 |
| 2017-10-31 | $64.05 | $64.05 | 1,407 |
| 2017-10-30 | $64.50 | $64.50 | 2,973 |
| 2017-10-27 | $66.30 | $66.30 | 4,613 |
| 2017-10-26 | $65.40 | $65.40 | 4,380 |
| 2017-10-25 | $64.80 | $64.80 | 3,967 |
| 2017-10-24 | $64.35 | $64.35 | 3,900 |
| 2017-10-23 | $65.85 | $65.85 | 15,027 |
| 2017-10-20 | $63.60 | $63.60 | 2,853 |
| 2017-10-19 | $62.10 | $62.10 | 7,140 |
| 2017-10-18 | $61.65 | $61.65 | 6,813 |
| 2017-10-17 | $58.80 | $58.80 | 7,080 |
| 2017-10-16 | $60.60 | $60.60 | 11,647 |
| 2017-10-13 | $60.60 | $60.60 | 3,680 |
| 2017-10-12 | $61.80 | $61.80 | 1,140 |
| 2017-10-11 | $61.95 | $61.95 | 2,953 |
| 2017-10-10 | $59.40 | $59.40 | 4,053 |
| 2017-10-09 | $59.25 | $59.25 | 4,827 |
| 2017-10-06 | $60.30 | $60.30 | 1,713 |
| 2017-10-05 | $59.85 | $59.85 | 5,880 |
| 2017-10-04 | $61.35 | $61.35 | 2,073 |
| 2017-10-03 | $61.35 | $61.35 | 1,547 |
| 2017-10-02 | $62.40 | $62.40 | 3,253 |
| 2017-09-29 | $61.80 | $61.80 | 1,787 |
| 2017-09-28 | $61.50 | $61.50 | 2,000 |
| 2017-09-27 | $60.30 | $60.30 | 4,527 |
| 2017-09-26 | $60.60 | $60.60 | 2,133 |
| 2017-09-25 | $61.50 | $61.50 | 3,080 |
| 2017-09-22 | $61.35 | $61.35 | 2,140 |
| 2017-09-21 | $62.85 | $62.85 | 3,720 |
| 2017-09-20 | $61.95 | $61.95 | 1,720 |
| 2017-09-19 | $62.40 | $62.40 | 2,660 |
| 2017-09-18 | $64.05 | $64.05 | 4,487 |
| 2017-09-15 | $62.55 | $62.55 | 1,187 |
| 2017-09-14 | $61.65 | $61.65 | 2,793 |
| 2017-09-13 | $62.85 | $62.85 | 4,060 |
| 2017-09-12 | $62.40 | $62.40 | 2,573 |
| 2017-09-11 | $63.00 | $63.00 | 3,400 |
| 2017-09-08 | $63.75 | $63.75 | 2,480 |
| 2017-09-07 | $63.00 | $63.00 | 2,667 |
| 2017-09-06 | $62.55 | $62.55 | 4,847 |
| 2017-09-05 | $62.55 | $62.55 | 3,713 |
| 2017-09-01 | $63.60 | $63.60 | 2,947 |
| 2017-08-31 | $63.90 | $63.90 | 3,207 |
| 2017-08-30 | $63.90 | $63.90 | 3,180 |
| 2017-08-29 | $63.45 | $63.45 | 4,347 |
| 2017-08-28 | $62.70 | $62.70 | 3,853 |
| 2017-08-25 | $62.70 | $62.70 | 3,233 |
| 2017-08-24 | $63.15 | $63.15 | 4,193 |
| 2017-08-23 | $61.35 | $61.35 | 4,753 |
| 2017-08-22 | $59.70 | $59.70 | 13,107 |
| 2017-08-21 | $61.50 | $61.50 | 4,487 |
| 2017-08-18 | $62.70 | $62.70 | 3,720 |
| 2017-08-17 | $62.40 | $62.40 | 5,913 |
| 2017-08-16 | $62.70 | $62.70 | 4,820 |
| 2017-08-15 | $63.00 | $63.00 | 2,840 |
| 2017-08-14 | $63.45 | $63.45 | 4,067 |
| 2017-08-11 | $62.70 | $62.70 | 3,933 |
| 2017-08-10 | $62.25 | $62.25 | 6,073 |
| 2017-08-09 | $63.30 | $63.30 | 5,013 |
| 2017-08-08 | $64.80 | $64.80 | 2,800 |
| 2017-08-07 | $65.40 | $65.40 | 3,500 |
| 2017-08-04 | $64.80 | $64.80 | 4,900 |
| 2017-08-03 | $64.35 | $64.35 | 17,533 |
| 2017-08-02 | $66.00 | $66.00 | 11,000 |
| 2017-08-01 | $69.60 | $69.60 | 4,533 |
| 2017-07-31 | $69.90 | $69.90 | 7,747 |
| 2017-07-28 | $71.25 | $71.25 | 7,293 |
| 2017-07-27 | $69.90 | $69.90 | 9,207 |
| 2017-07-26 | $72.45 | $72.45 | 6,267 |
| 2017-07-25 | $72.15 | $72.15 | 15,220 |
| 2017-07-24 | $72.30 | $72.30 | 14,927 |
| 2017-07-21 | $74.10 | $74.10 | 66,860 |
| 2017-07-20 | $67.95 | $67.95 | 3,847 |
| 2017-07-19 | $67.20 | $67.20 | 4,067 |
| 2017-07-18 | $66.75 | $66.75 | 5,247 |
| 2017-07-17 | $66.30 | $66.30 | 14,813 |
| 2017-07-14 | $67.05 | $67.05 | 2,540 |
| 2017-07-13 | $67.65 | $67.65 | 4,933 |
| 2017-07-12 | $68.10 | $68.10 | 10,360 |
| 2017-07-11 | $68.55 | $68.55 | 5,413 |
| 2017-07-10 | $67.95 | $67.95 | 6,407 |
| 2017-07-07 | $67.50 | $67.50 | 20,800 |
| 2017-07-06 | $65.25 | $65.25 | 6,953 |
| 2017-07-05 | $64.50 | $64.50 | 11,093 |
| 2017-07-03 | $64.20 | $64.20 | 1,760 |
| 2017-06-30 | $62.25 | $62.25 | 3,553 |
| 2017-06-29 | $63.30 | $63.30 | 2,653 |
| 2017-06-28 | $63.15 | $63.15 | 6,533 |
| 2017-06-27 | $63.15 | $63.15 | 2,233 |
| 2017-06-26 | $66.00 | $66.00 | 4,093 |
| 2017-06-23 | $65.55 | $65.55 | 2,087 |
| 2017-06-22 | $64.80 | $64.80 | 16,527 |
| 2017-06-21 | $65.70 | $65.70 | 3,187 |
| 2017-06-20 | $64.35 | $64.35 | 5,520 |
| 2017-06-19 | $65.55 | $65.55 | 4,167 |
| 2017-06-16 | $66.30 | $66.30 | 7,640 |
| 2017-06-15 | $64.35 | $64.35 | 3,980 |
| 2017-06-14 | $63.45 | $63.45 | 2,093 |
| 2017-06-13 | $64.05 | $64.05 | 8,873 |
| 2017-06-12 | $61.50 | $61.50 | 24,013 |
| 2017-06-09 | $59.25 | $59.25 | 4,240 |
| 2017-06-08 | $60.30 | $60.30 | 1,553 |
| 2017-06-07 | $59.40 | $59.40 | 13,547 |
| 2017-06-06 | $60.60 | $60.60 | 4,013 |
| 2017-06-05 | $60.00 | $60.00 | 1,973 |
| 2017-06-02 | $60.45 | $60.45 | 5,607 |
| 2017-06-01 | $58.50 | $58.50 | 4,787 |
| 2017-05-31 | $59.25 | $59.25 | 5,373 |
| 2017-05-30 | $59.70 | $59.70 | 2,500 |
| 2017-05-26 | $60.30 | $60.30 | 1,373 |
| 2017-05-25 | $60.60 | $60.60 | 1,987 |
| 2017-05-24 | $61.05 | $61.05 | 4,460 |
| 2017-05-23 | $61.65 | $61.65 | 1,573 |
| 2017-05-22 | $61.80 | $61.80 | 4,900 |
| 2017-05-19 | $62.10 | $62.10 | 4,873 |
| 2017-05-18 | $60.60 | $60.60 | 9,820 |
| 2017-05-17 | $59.55 | $59.55 | 9,153 |
| 2017-05-16 | $62.10 | $62.10 | 3,913 |
| 2017-05-15 | $61.95 | $61.95 | 8,640 |
| 2017-05-12 | $60.30 | $60.30 | 6,793 |
| 2017-05-11 | $60.15 | $60.15 | 4,000 |
| 2017-05-10 | $61.05 | $61.05 | 6,567 |
| 2017-05-09 | $59.55 | $59.55 | 6,653 |
| 2017-05-08 | $57.45 | $57.45 | 8,833 |
| 2017-05-05 | $59.25 | $59.25 | 8,593 |
| 2017-05-04 | $61.80 | $61.80 | 4,373 |
| 2017-05-03 | $62.10 | $62.10 | 3,593 |
| 2017-05-02 | $63.75 | $63.75 | 17,433 |
| 2017-05-01 | $63.30 | $63.30 | 3,833 |
| 2017-04-28 | $61.95 | $61.95 | 4,647 |
| 2017-04-27 | $62.70 | $62.70 | 10,027 |
| 2017-04-26 | $62.10 | $62.10 | 6,807 |
| 2017-04-25 | $61.35 | $61.35 | 10,407 |
| 2017-04-24 | $61.80 | $61.80 | 30,493 |
| 2017-04-21 | $61.20 | $61.20 | 3,700 |
| 2017-04-20 | $61.65 | $61.65 | 13,267 |
| 2017-04-19 | $60.90 | $60.90 | 14,587 |
| 2017-04-18 | $60.75 | $60.75 | 14,087 |
| 2017-04-17 | $60.45 | $60.45 | 20,367 |
| 2017-04-13 | $54.75 | $54.75 | 9,040 |
| 2017-04-12 | $54.90 | $54.90 | 20,107 |
| 2017-04-11 | $53.55 | $53.55 | 34,687 |
| 2017-04-10 | $57.45 | $57.45 | 22,440 |
| 2017-04-07 | $60.15 | $60.15 | 8,813 |
| 2017-04-06 | $60.90 | $60.90 | 66,233 |
| 2017-04-05 | $67.50 | $67.50 | 20,047 |
| 2017-04-04 | $67.05 | $67.05 | 37,653 |
| 2017-04-03 | $70.65 | $70.65 | 143,887 |
| 2017-03-31 | $63.75 | $63.75 | 37,227 |
| 2017-03-30 | $58.05 | $58.05 | 8,007 |
| 2017-03-29 | $59.85 | $59.85 | 7,547 |
| 2017-03-28 | $60.60 | $60.60 | 11,420 |
| 2017-03-27 | $60.15 | $60.15 | 5,567 |
| 2017-03-24 | $58.80 | $58.80 | 1,933 |
| 2017-03-23 | $59.25 | $59.25 | 3,753 |
| 2017-03-22 | $58.20 | $58.20 | 4,807 |
| 2017-03-21 | $57.15 | $57.15 | 14,200 |
| 2017-03-20 | $61.05 | $61.05 | 7,827 |
| 2017-03-17 | $63.60 | $63.60 | 4,213 |
| 2017-03-16 | $63.30 | $63.30 | 6,147 |
| 2017-03-15 | $63.75 | $63.75 | 8,900 |
| 2017-03-14 | $61.35 | $61.35 | 1,687 |
| 2017-03-13 | $61.05 | $61.05 | 4,927 |
| 2017-03-10 | $61.20 | $61.20 | 3,667 |
| 2017-03-09 | $62.55 | $62.55 | 11,627 |
| 2017-03-08 | $60.45 | $60.45 | 5,580 |
| 2017-03-07 | $58.35 | $58.35 | 11,193 |
| 2017-03-06 | $59.85 | $59.85 | 21,053 |
| 2017-03-03 | $62.70 | $62.70 | 10,127 |
| 2017-03-02 | $62.85 | $62.85 | 7,693 |
| 2017-03-01 | $64.95 | $64.95 | 14,653 |
| 2017-02-28 | $65.25 | $65.25 | 20,467 |
| 2017-02-27 | $67.05 | $67.05 | 23,173 |
| 2017-02-24 | $62.25 | $62.25 | 23,167 |
| 2017-02-23 | $59.70 | $59.70 | 64,980 |
| 2017-02-22 | $67.65 | $67.65 | 79,220 |
| 2017-02-21 | $59.10 | $59.10 | 28,973 |
| 2017-02-17 | $54.00 | $54.00 | 7,973 |
| 2017-02-16 | $52.80 | $52.80 | 16,340 |
| 2017-02-15 | $51.30 | $51.30 | 7,767 |
| 2017-02-14 | $49.35 | $49.35 | 3,287 |
| 2017-02-13 | $49.05 | $49.05 | 10,887 |
| 2017-02-10 | $49.05 | $49.05 | 8,773 |
| 2017-02-09 | $48.15 | $48.15 | 5,960 |
| 2017-02-08 | $48.30 | $48.30 | 5,413 |
| 2017-02-07 | $48.30 | $48.30 | 7,900 |
| 2017-02-06 | $47.25 | $47.25 | 6,287 |
| 2017-02-03 | $46.35 | $46.35 | 12,627 |
| 2017-02-02 | $45.15 | $45.15 | 37,593 |
| 2017-02-01 | $47.10 | $47.10 | 46,067 |
| 2017-01-31 | $42.60 | $42.60 | 3,993 |
| 2017-01-30 | $41.25 | $41.25 | 2,727 |
| 2017-01-27 | $42.45 | $42.45 | 5,993 |
| 2017-01-26 | $42.45 | $42.45 | 5,367 |
| 2017-01-25 | $41.25 | $41.25 | 4,880 |
| 2017-01-24 | $40.05 | $40.05 | 6,873 |
| 2017-01-23 | $40.50 | $40.50 | 3,760 |
| 2017-01-20 | $40.80 | $40.80 | 5,467 |
| 2017-01-19 | $39.75 | $39.75 | 4,180 |
| 2017-01-18 | $40.65 | $40.65 | 14,933 |
| 2017-01-17 | $40.65 | $40.65 | 2,913 |
| 2017-01-13 | $41.55 | $41.55 | 3,707 |
| 2017-01-12 | $40.35 | $40.35 | 7,180 |
| 2017-01-11 | $39.60 | $39.60 | 5,673 |
| 2017-01-10 | $39.60 | $39.60 | 4,440 |
| 2017-01-09 | $41.25 | $41.25 | 5,793 |
| 2017-01-06 | $37.95 | $37.95 | 2,073 |
| 2017-01-05 | $37.80 | $37.80 | 973 |
| 2017-01-04 | $37.80 | $37.80 | 4,520 |
| 2017-01-03 | $38.40 | $38.40 | 4,433 |