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
- 2007-05-23 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 | $78.50 | $78.50 | 0 |
| 2017-12-28 | $78.50 | $78.50 | 0 |
| 2017-12-27 | $78.50 | $78.50 | 0 |
| 2017-12-26 | $78.50 | $78.50 | 100 |
| 2017-12-22 | $77.85 | $77.85 | 0 |
| 2017-12-21 | $77.85 | $77.85 | 0 |
| 2017-12-20 | $77.85 | $77.85 | 100 |
| 2017-12-19 | $77.85 | $77.85 | 0 |
| 2017-12-18 | $77.85 | $77.85 | 0 |
| 2017-12-15 | $77.85 | $77.85 | 0 |
| 2017-12-14 | $77.85 | $77.85 | 0 |
| 2017-12-13 | $77.85 | $77.85 | 0 |
| 2017-12-12 | $77.85 | $77.85 | 0 |
| 2017-12-11 | $77.85 | $77.85 | 0 |
| 2017-12-08 | $77.85 | $77.85 | 0 |
| 2017-12-07 | $77.85 | $77.85 | 0 |
| 2017-12-06 | $77.85 | $77.85 | 0 |
| 2017-12-05 | $77.85 | $77.85 | 0 |
| 2017-12-04 | $77.85 | $77.85 | 600 |
| 2017-12-01 | $77.69 | $77.69 | 0 |
| 2017-11-30 | $77.69 | $77.69 | 400 |
| 2017-11-29 | $77.92 | $77.92 | 500 |
| 2017-11-28 | $77.49 | $77.49 | 0 |
| 2017-11-27 | $77.49 | $77.49 | 0 |
| 2017-11-24 | $77.49 | $77.49 | 0 |
| 2017-11-22 | $77.49 | $77.49 | 200 |
| 2017-11-21 | $76.76 | $76.76 | 0 |
| 2017-11-20 | $76.76 | $76.76 | 0 |
| 2017-11-17 | $76.76 | $76.76 | 0 |
| 2017-11-16 | $76.76 | $76.76 | 0 |
| 2017-11-15 | $76.76 | $76.76 | 0 |
| 2017-11-14 | $76.76 | $76.76 | 0 |
| 2017-11-13 | $76.76 | $76.76 | 0 |
| 2017-11-10 | $76.76 | $76.76 | 0 |
| 2017-11-09 | $76.76 | $76.76 | 200 |
| 2017-11-08 | $75.98 | $75.98 | 0 |
| 2017-11-07 | $75.98 | $75.98 | 0 |
| 2017-11-06 | $75.98 | $75.98 | 0 |
| 2017-11-03 | $75.98 | $75.98 | 0 |
| 2017-11-02 | $75.98 | $75.98 | 0 |
| 2017-11-01 | $75.98 | $75.98 | 0 |
| 2017-10-31 | $75.98 | $75.98 | 0 |
| 2017-10-30 | $75.98 | $75.98 | 0 |
| 2017-10-27 | $75.98 | $75.98 | 0 |
| 2017-10-26 | $75.98 | $75.98 | 0 |
| 2017-10-25 | $75.98 | $75.98 | 0 |
| 2017-10-24 | $75.98 | $75.98 | 0 |
| 2017-10-23 | $75.98 | $75.98 | 0 |
| 2017-10-20 | $75.98 | $75.98 | 0 |
| 2017-10-19 | $75.98 | $75.98 | 200 |
| 2017-10-18 | $76.89 | $76.89 | 0 |
| 2017-10-17 | $76.89 | $76.89 | 200 |
| 2017-10-16 | $76.89 | $76.89 | 400 |
| 2017-10-13 | $76.41 | $76.41 | 0 |
| 2017-10-12 | $76.41 | $76.41 | 0 |
| 2017-10-11 | $76.41 | $76.41 | 200 |
| 2017-10-10 | $76.36 | $76.36 | 0 |
| 2017-10-09 | $76.36 | $76.36 | 200 |
| 2017-10-06 | $75.64 | $75.64 | 0 |
| 2017-10-05 | $75.64 | $75.64 | 0 |
| 2017-10-04 | $75.64 | $75.64 | 0 |
| 2017-10-03 | $75.64 | $75.64 | 0 |
| 2017-10-02 | $75.64 | $75.64 | 0 |
| 2017-09-29 | $75.64 | $75.64 | 0 |
| 2017-09-28 | $75.64 | $75.64 | 0 |
| 2017-09-27 | $75.64 | $75.64 | 0 |
| 2017-09-26 | $75.64 | $75.64 | 0 |
| 2017-09-25 | $75.64 | $75.64 | 0 |
| 2017-09-22 | $75.64 | $75.64 | 0 |
| 2017-09-21 | $75.64 | $75.64 | 0 |
| 2017-09-20 | $75.64 | $75.64 | 0 |
| 2017-09-19 | $75.64 | $75.64 | 0 |
| 2017-09-18 | $75.64 | $75.64 | 0 |
| 2017-09-15 | $75.64 | $75.64 | 0 |
| 2017-09-14 | $75.64 | $75.64 | 0 |
| 2017-09-13 | $75.64 | $75.64 | 0 |
| 2017-09-12 | $75.64 | $75.64 | 0 |
| 2017-09-11 | $75.64 | $75.64 | 0 |
| 2017-09-08 | $75.64 | $75.64 | 0 |
| 2017-09-07 | $75.64 | $75.64 | 0 |
| 2017-09-06 | $75.64 | $75.64 | 500 |
| 2017-09-05 | $75.39 | $75.39 | 400 |
| 2017-09-01 | $75.55 | $75.55 | 0 |
| 2017-08-31 | $75.55 | $75.55 | 0 |
| 2017-08-30 | $75.55 | $75.55 | 0 |
| 2017-08-29 | $75.55 | $75.55 | 100 |
| 2017-08-28 | $75.16 | $75.16 | 100 |
| 2017-08-25 | $74.90 | $74.90 | 0 |
| 2017-08-24 | $74.90 | $74.90 | 1,300 |
| 2017-08-23 | $75.09 | $75.09 | 0 |
| 2017-08-22 | $75.09 | $75.09 | 500 |
| 2017-08-21 | $74.92 | $74.92 | 0 |
| 2017-08-18 | $74.92 | $74.92 | 1,400 |
| 2017-08-17 | $75.76 | $75.76 | 300 |
| 2017-08-16 | $75.65 | $75.65 | 2,900 |
| 2017-08-15 | $75.51 | $75.51 | 0 |
| 2017-08-14 | $75.51 | $75.51 | 2,800 |
| 2017-08-11 | $75.57 | $75.57 | 0 |
| 2017-08-10 | $75.57 | $75.57 | 0 |
| 2017-08-09 | $75.57 | $75.57 | 0 |
| 2017-08-08 | $75.57 | $75.57 | 200 |
| 2017-08-07 | $75.42 | $75.42 | 0 |
| 2017-08-04 | $75.42 | $75.42 | 0 |
| 2017-08-03 | $75.42 | $75.42 | 100 |
| 2017-08-02 | $75.42 | $75.42 | 100 |
| 2017-08-01 | $75.42 | $75.42 | 0 |
| 2017-07-31 | $75.42 | $75.42 | 100 |
| 2017-07-28 | $75.56 | $75.56 | 100 |
| 2017-07-27 | $75.06 | $75.06 | 0 |
| 2017-07-26 | $75.06 | $75.06 | 0 |
| 2017-07-25 | $75.06 | $75.06 | 0 |
| 2017-07-24 | $75.06 | $75.06 | 0 |
| 2017-07-21 | $75.06 | $75.06 | 100 |
| 2017-07-20 | $75.09 | $75.09 | 400 |
| 2017-07-19 | $74.56 | $74.56 | 0 |
| 2017-07-18 | $74.56 | $74.56 | 0 |
| 2017-07-17 | $74.56 | $74.56 | 0 |
| 2017-07-14 | $74.56 | $74.56 | 0 |
| 2017-07-13 | $74.56 | $74.56 | 0 |
| 2017-07-12 | $74.56 | $74.56 | 0 |
| 2017-07-11 | $74.56 | $74.56 | 1,200 |
| 2017-07-10 | $74.50 | $74.50 | 0 |
| 2017-07-07 | $74.50 | $74.50 | 0 |
| 2017-07-06 | $74.50 | $74.50 | 0 |
| 2017-07-05 | $74.50 | $74.50 | 200 |
| 2017-07-03 | $74.37 | $74.37 | 0 |
| 2017-06-30 | $74.37 | $74.37 | 0 |
| 2017-06-29 | $74.37 | $74.37 | 400 |
| 2017-06-28 | $74.35 | $74.35 | 0 |
| 2017-06-27 | $74.35 | $74.35 | 0 |
| 2017-06-26 | $74.35 | $74.35 | 0 |
| 2017-06-23 | $74.35 | $74.35 | 200 |
| 2017-06-22 | $74.37 | $74.37 | 1,200 |
| 2017-06-21 | $74.34 | $74.34 | 500 |
| 2017-06-20 | $74.39 | $74.39 | 0 |
| 2017-06-19 | $74.39 | $74.39 | 600 |
| 2017-06-16 | $74.45 | $74.45 | 0 |
| 2017-06-15 | $74.45 | $74.45 | 0 |
| 2017-06-14 | $74.45 | $74.45 | 0 |
| 2017-06-13 | $74.45 | $74.45 | 0 |
| 2017-06-12 | $74.45 | $74.45 | 0 |
| 2017-06-09 | $74.45 | $74.45 | 0 |
| 2017-06-08 | $74.45 | $74.45 | 100 |
| 2017-06-07 | $74.52 | $74.52 | 500 |
| 2017-06-06 | $74.25 | $74.25 | 200 |
| 2017-06-05 | $73.86 | $73.86 | 100 |
| 2017-06-02 | $73.60 | $73.60 | 0 |
| 2017-06-01 | $73.60 | $73.60 | 0 |
| 2017-05-31 | $73.60 | $73.60 | 0 |
| 2017-05-30 | $73.60 | $73.60 | 0 |
| 2017-05-26 | $73.60 | $73.60 | 0 |
| 2017-05-25 | $73.60 | $73.60 | 0 |
| 2017-05-24 | $73.60 | $73.60 | 0 |
| 2017-05-23 | $73.60 | $73.60 | 0 |
| 2017-05-22 | $73.60 | $73.60 | 200 |
| 2017-05-19 | $73.42 | $73.42 | 0 |
| 2017-05-18 | $73.42 | $73.42 | 0 |
| 2017-05-17 | $73.42 | $73.42 | 0 |
| 2017-05-16 | $73.42 | $73.42 | 0 |
| 2017-05-15 | $73.42 | $73.42 | 0 |
| 2017-05-12 | $73.42 | $73.42 | 0 |
| 2017-05-11 | $73.42 | $73.42 | 0 |
| 2017-05-10 | $73.42 | $73.42 | 0 |
| 2017-05-09 | $73.42 | $73.42 | 0 |
| 2017-05-08 | $73.42 | $73.42 | 0 |
| 2017-05-05 | $73.42 | $73.42 | 0 |
| 2017-05-04 | $73.42 | $73.42 | 0 |
| 2017-05-03 | $73.42 | $73.42 | 600 |
| 2017-05-02 | $73.32 | $73.32 | 0 |
| 2017-05-01 | $73.32 | $73.32 | 0 |
| 2017-04-28 | $73.32 | $73.32 | 0 |
| 2017-04-27 | $73.32 | $73.32 | 0 |
| 2017-04-26 | $73.32 | $73.32 | 600 |
| 2017-04-25 | $73.18 | $73.18 | 100 |
| 2017-04-24 | $71.68 | $71.68 | 0 |
| 2017-04-21 | $71.68 | $71.68 | 0 |
| 2017-04-20 | $71.68 | $71.68 | 0 |
| 2017-04-19 | $71.68 | $71.68 | 500 |
| 2017-04-18 | $71.92 | $71.92 | 0 |
| 2017-04-17 | $71.92 | $71.92 | 200 |
| 2017-04-13 | $71.91 | $71.91 | 0 |
| 2017-04-12 | $71.91 | $71.91 | 0 |
| 2017-04-11 | $71.91 | $71.91 | 0 |
| 2017-04-10 | $71.91 | $71.91 | 0 |
| 2017-04-07 | $71.91 | $71.91 | 0 |
| 2017-04-06 | $71.91 | $71.91 | 400 |
| 2017-04-05 | $72.32 | $72.32 | 1,000 |
| 2017-04-04 | $72.15 | $72.15 | 0 |
| 2017-04-03 | $72.15 | $72.15 | 300 |
| 2017-03-31 | $72.43 | $72.43 | 0 |
| 2017-03-30 | $72.43 | $72.43 | 200 |
| 2017-03-29 | $72.28 | $72.28 | 0 |
| 2017-03-28 | $72.28 | $72.28 | 800 |
| 2017-03-27 | $71.50 | $71.50 | 100 |
| 2017-03-24 | $71.87 | $71.87 | 0 |
| 2017-03-23 | $71.87 | $71.87 | 300 |
| 2017-03-22 | $72.89 | $72.89 | 0 |
| 2017-03-21 | $72.89 | $72.89 | 0 |
| 2017-03-20 | $72.89 | $72.89 | 0 |
| 2017-03-17 | $72.89 | $72.89 | 0 |
| 2017-03-16 | $72.89 | $72.89 | 100 |
| 2017-03-15 | $72.10 | $72.10 | 0 |
| 2017-03-14 | $72.10 | $72.10 | 0 |
| 2017-03-13 | $72.10 | $72.10 | 0 |
| 2017-03-10 | $72.10 | $72.10 | 0 |
| 2017-03-09 | $72.10 | $72.10 | 0 |
| 2017-03-08 | $72.10 | $72.10 | 200 |
| 2017-03-07 | $71.97 | $71.97 | 0 |
| 2017-03-06 | $71.97 | $71.97 | 200 |
| 2017-03-03 | $72.53 | $72.53 | 0 |
| 2017-03-02 | $72.53 | $72.53 | 0 |
| 2017-03-01 | $72.53 | $72.53 | 0 |
| 2017-02-28 | $72.53 | $72.53 | 0 |
| 2017-02-27 | $72.53 | $72.53 | 0 |
| 2017-02-24 | $72.53 | $72.53 | 0 |
| 2017-02-23 | $72.53 | $72.53 | 300 |
| 2017-02-22 | $71.40 | $71.40 | 200 |
| 2017-02-21 | $71.66 | $71.66 | 200 |
| 2017-02-17 | $71.35 | $71.35 | 0 |
| 2017-02-16 | $71.35 | $71.35 | 0 |
| 2017-02-15 | $71.35 | $71.35 | 0 |
| 2017-02-14 | $71.35 | $71.35 | 1,100 |
| 2017-02-13 | $71.19 | $71.19 | 400 |
| 2017-02-10 | $72.23 | $72.23 | 0 |
| 2017-02-09 | $72.23 | $72.23 | 0 |
| 2017-02-08 | $72.23 | $72.23 | 0 |
| 2017-02-07 | $72.23 | $72.23 | 0 |
| 2017-02-06 | $72.23 | $72.23 | 0 |
| 2017-02-03 | $72.23 | $72.23 | 0 |
| 2017-02-02 | $72.23 | $72.23 | 400 |
| 2017-02-01 | $70.48 | $70.48 | 0 |
| 2017-01-31 | $70.48 | $70.48 | 400 |
| 2017-01-30 | $71.21 | $71.21 | 0 |
| 2017-01-27 | $71.21 | $71.21 | 200 |
| 2017-01-26 | $70.82 | $70.82 | 300 |
| 2017-01-25 | $70.72 | $70.72 | 0 |
| 2017-01-24 | $70.72 | $70.72 | 800 |
| 2017-01-23 | $70.33 | $70.33 | 1,000 |
| 2017-01-20 | $70.46 | $70.46 | 0 |
| 2017-01-19 | $70.46 | $70.46 | 800 |
| 2017-01-18 | $70.52 | $70.52 | 400 |
| 2017-01-17 | $70.42 | $70.42 | 100 |
| 2017-01-13 | $70.31 | $70.31 | 0 |
| 2017-01-12 | $70.31 | $70.31 | 0 |
| 2017-01-11 | $70.31 | $70.31 | 0 |
| 2017-01-10 | $70.31 | $70.31 | 0 |
| 2017-01-09 | $70.31 | $70.31 | 0 |
| 2017-01-06 | $70.31 | $70.31 | 900 |
| 2017-01-05 | $70.13 | $70.13 | 200 |
| 2017-01-04 | $70.11 | $70.11 | 500 |
| 2017-01-03 | $69.73 | $69.73 | 0 |