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
- 1999-03-11 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 | $55.00 | $160.62 | 0 |
| 2017-12-28 | $55.00 | $160.62 | 100 |
| 2017-12-27 | $55.22 | $161.26 | 1,400 |
| 2017-12-26 | $54.89 | $160.30 | 100 |
| 2017-12-22 | $54.89 | $160.30 | 500 |
| 2017-12-21 | $54.89 | $160.30 | 2,300 |
| 2017-12-20 | $54.50 | $159.16 | 0 |
| 2017-12-19 | $54.50 | $159.16 | 400 |
| 2017-12-18 | $54.16 | $158.16 | 0 |
| 2017-12-15 | $54.16 | $158.16 | 300 |
| 2017-12-14 | $54.11 | $158.02 | 900 |
| 2017-12-13 | $55.00 | $160.62 | 0 |
| 2017-12-12 | $55.00 | $160.62 | 400 |
| 2017-12-11 | $55.20 | $161.20 | 0 |
| 2017-12-08 | $55.20 | $161.20 | 300 |
| 2017-12-07 | $54.99 | $160.59 | 500 |
| 2017-12-06 | $55.86 | $160.76 | 400 |
| 2017-12-05 | $55.75 | $160.45 | 1,200 |
| 2017-12-04 | $54.85 | $157.86 | 1,100 |
| 2017-12-01 | $54.60 | $157.14 | 0 |
| 2017-11-30 | $54.60 | $157.14 | 0 |
| 2017-11-29 | $54.60 | $157.14 | 5,300 |
| 2017-11-28 | $54.80 | $157.71 | 200 |
| 2017-11-27 | $54.80 | $157.71 | 100 |
| 2017-11-24 | $54.65 | $157.28 | 0 |
| 2017-11-22 | $54.65 | $157.28 | 200 |
| 2017-11-21 | $55.25 | $159.01 | 0 |
| 2017-11-20 | $55.25 | $159.01 | 0 |
| 2017-11-17 | $55.25 | $159.01 | 0 |
| 2017-11-16 | $55.25 | $159.01 | 200 |
| 2017-11-15 | $54.65 | $157.28 | 100 |
| 2017-11-14 | $54.60 | $157.14 | 0 |
| 2017-11-13 | $54.60 | $157.14 | 200 |
| 2017-11-10 | $54.50 | $156.85 | 0 |
| 2017-11-09 | $54.50 | $156.85 | 500 |
| 2017-11-08 | $54.49 | $156.82 | 0 |
| 2017-11-07 | $54.49 | $156.82 | 0 |
| 2017-11-06 | $54.49 | $156.82 | 300 |
| 2017-11-03 | $54.40 | $156.56 | 100 |
| 2017-11-02 | $54.49 | $156.82 | 200 |
| 2017-11-01 | $53.95 | $155.27 | 0 |
| 2017-10-31 | $53.95 | $155.27 | 1,500 |
| 2017-10-30 | $55.10 | $158.58 | 0 |
| 2017-10-27 | $55.10 | $158.58 | 0 |
| 2017-10-26 | $55.10 | $158.58 | 0 |
| 2017-10-25 | $55.10 | $158.58 | 0 |
| 2017-10-24 | $55.10 | $158.58 | 0 |
| 2017-10-23 | $55.10 | $158.58 | 0 |
| 2017-10-20 | $55.10 | $158.58 | 200 |
| 2017-10-19 | $54.43 | $156.65 | 0 |
| 2017-10-18 | $54.43 | $156.65 | 2,900 |
| 2017-10-17 | $54.10 | $155.70 | 4,700 |
| 2017-10-16 | $55.50 | $159.73 | 100 |
| 2017-10-13 | $55.20 | $158.86 | 200 |
| 2017-10-12 | $54.80 | $157.71 | 0 |
| 2017-10-11 | $54.80 | $157.71 | 0 |
| 2017-10-10 | $54.80 | $157.71 | 800 |
| 2017-10-09 | $56.00 | $161.17 | 0 |
| 2017-10-06 | $56.00 | $161.17 | 200 |
| 2017-10-05 | $56.00 | $161.17 | 0 |
| 2017-10-04 | $56.00 | $161.17 | 200 |
| 2017-10-03 | $56.00 | $161.17 | 0 |
| 2017-10-02 | $56.00 | $161.17 | 0 |
| 2017-09-29 | $56.00 | $161.17 | 700 |
| 2017-09-28 | $56.25 | $161.88 | 0 |
| 2017-09-27 | $56.25 | $161.88 | 0 |
| 2017-09-26 | $56.25 | $161.88 | 0 |
| 2017-09-25 | $56.25 | $161.88 | 0 |
| 2017-09-22 | $56.25 | $161.88 | 200 |
| 2017-09-21 | $56.00 | $161.17 | 0 |
| 2017-09-20 | $56.00 | $161.17 | 400 |
| 2017-09-19 | $56.48 | $162.55 | 200 |
| 2017-09-18 | $56.55 | $162.75 | 900 |
| 2017-09-15 | $53.88 | $155.06 | 0 |
| 2017-09-14 | $53.88 | $155.06 | 200 |
| 2017-09-13 | $53.92 | $155.18 | 0 |
| 2017-09-12 | $53.92 | $155.18 | 0 |
| 2017-09-11 | $53.92 | $155.18 | 200 |
| 2017-09-08 | $53.81 | $154.86 | 0 |
| 2017-09-07 | $53.81 | $154.86 | 400 |
| 2017-09-06 | $55.00 | $155.96 | 0 |
| 2017-09-05 | $55.00 | $155.96 | 0 |
| 2017-09-01 | $55.00 | $155.96 | 0 |
| 2017-08-31 | $55.00 | $155.96 | 0 |
| 2017-08-30 | $55.00 | $155.96 | 0 |
| 2017-08-29 | $55.00 | $155.96 | 0 |
| 2017-08-28 | $55.00 | $155.96 | 0 |
| 2017-08-25 | $55.00 | $155.96 | 0 |
| 2017-08-24 | $55.00 | $155.96 | 200 |
| 2017-08-23 | $54.70 | $155.11 | 400 |
| 2017-08-22 | $54.69 | $155.08 | 0 |
| 2017-08-21 | $54.69 | $155.08 | 200 |
| 2017-08-18 | $54.66 | $154.99 | 0 |
| 2017-08-17 | $54.66 | $154.99 | 0 |
| 2017-08-16 | $54.66 | $154.99 | 200 |
| 2017-08-15 | $54.62 | $154.88 | 0 |
| 2017-08-14 | $54.62 | $154.88 | 0 |
| 2017-08-11 | $54.62 | $154.88 | 0 |
| 2017-08-10 | $54.62 | $154.88 | 100 |
| 2017-08-09 | $54.50 | $154.54 | 0 |
| 2017-08-08 | $54.50 | $154.54 | 800 |
| 2017-08-07 | $54.12 | $153.46 | 0 |
| 2017-08-04 | $54.12 | $153.46 | 0 |
| 2017-08-03 | $54.12 | $153.46 | 300 |
| 2017-08-02 | $55.00 | $155.96 | 100 |
| 2017-08-01 | $55.02 | $156.01 | 100 |
| 2017-07-31 | $55.25 | $156.66 | 400 |
| 2017-07-28 | $55.25 | $156.66 | 0 |
| 2017-07-27 | $55.25 | $156.66 | 100 |
| 2017-07-26 | $56.95 | $161.49 | 0 |
| 2017-07-25 | $56.95 | $161.49 | 0 |
| 2017-07-24 | $56.95 | $161.49 | 0 |
| 2017-07-21 | $56.95 | $161.49 | 600 |
| 2017-07-20 | $56.97 | $161.54 | 800 |
| 2017-07-19 | $55.94 | $158.62 | 100 |
| 2017-07-18 | $55.95 | $158.65 | 300 |
| 2017-07-17 | $55.01 | $155.98 | 0 |
| 2017-07-14 | $55.01 | $155.98 | 0 |
| 2017-07-13 | $55.01 | $155.98 | 0 |
| 2017-07-12 | $55.01 | $155.98 | 100 |
| 2017-07-11 | $55.00 | $155.96 | 100 |
| 2017-07-10 | $54.15 | $153.55 | 0 |
| 2017-07-07 | $54.15 | $153.55 | 100 |
| 2017-07-06 | $55.95 | $158.65 | 0 |
| 2017-07-05 | $55.95 | $158.65 | 700 |
| 2017-07-03 | $54.50 | $154.54 | 0 |
| 2017-06-30 | $54.50 | $154.54 | 0 |
| 2017-06-29 | $54.50 | $154.54 | 0 |
| 2017-06-28 | $54.50 | $154.54 | 200 |
| 2017-06-27 | $55.75 | $158.08 | 1,700 |
| 2017-06-26 | $55.40 | $157.09 | 1,100 |
| 2017-06-23 | $54.30 | $153.97 | 0 |
| 2017-06-22 | $54.30 | $153.97 | 100 |
| 2017-06-21 | $54.06 | $153.29 | 0 |
| 2017-06-20 | $54.06 | $153.29 | 0 |
| 2017-06-19 | $54.06 | $153.29 | 200 |
| 2017-06-16 | $55.00 | $155.96 | 0 |
| 2017-06-15 | $55.00 | $155.96 | 0 |
| 2017-06-14 | $55.00 | $155.96 | 0 |
| 2017-06-13 | $55.00 | $155.96 | 0 |
| 2017-06-12 | $55.00 | $155.96 | 0 |
| 2017-06-09 | $55.00 | $155.96 | 0 |
| 2017-06-08 | $55.00 | $155.96 | 300 |
| 2017-06-07 | $53.52 | $151.76 | 0 |
| 2017-06-06 | $53.52 | $149.46 | 0 |
| 2017-06-05 | $53.52 | $149.46 | 600 |
| 2017-06-02 | $54.20 | $151.36 | 0 |
| 2017-06-01 | $54.20 | $151.36 | 100 |
| 2017-05-31 | $53.50 | $149.41 | 0 |
| 2017-05-30 | $53.50 | $149.41 | 700 |
| 2017-05-26 | $55.00 | $153.60 | 0 |
| 2017-05-25 | $55.00 | $153.60 | 0 |
| 2017-05-24 | $55.00 | $153.60 | 0 |
| 2017-05-23 | $55.00 | $153.60 | 0 |
| 2017-05-22 | $55.00 | $153.60 | 200 |
| 2017-05-19 | $55.00 | $153.60 | 0 |
| 2017-05-18 | $55.00 | $153.60 | 500 |
| 2017-05-17 | $55.50 | $154.99 | 0 |
| 2017-05-16 | $55.50 | $154.99 | 0 |
| 2017-05-15 | $55.50 | $154.99 | 100 |
| 2017-05-12 | $54.90 | $153.32 | 0 |
| 2017-05-11 | $54.90 | $153.32 | 100 |
| 2017-05-10 | $54.00 | $150.80 | 0 |
| 2017-05-09 | $54.00 | $150.80 | 0 |
| 2017-05-08 | $54.00 | $150.80 | 0 |
| 2017-05-05 | $54.00 | $150.80 | 0 |
| 2017-05-04 | $54.00 | $150.80 | 0 |
| 2017-05-03 | $54.00 | $150.80 | 0 |
| 2017-05-02 | $54.00 | $150.80 | 0 |
| 2017-05-01 | $54.00 | $150.80 | 0 |
| 2017-04-28 | $54.00 | $150.80 | 100 |
| 2017-04-27 | $54.00 | $150.80 | 0 |
| 2017-04-26 | $54.00 | $150.80 | 0 |
| 2017-04-25 | $54.00 | $150.80 | 0 |
| 2017-04-24 | $54.00 | $150.80 | 0 |
| 2017-04-21 | $54.00 | $150.80 | 0 |
| 2017-04-20 | $54.00 | $150.80 | 0 |
| 2017-04-19 | $54.00 | $150.80 | 300 |
| 2017-04-18 | $53.30 | $148.85 | 300 |
| 2017-04-17 | $53.85 | $150.38 | 1,000 |
| 2017-04-13 | $53.60 | $149.69 | 0 |
| 2017-04-12 | $53.60 | $149.69 | 0 |
| 2017-04-11 | $53.60 | $149.69 | 100 |
| 2017-04-10 | $53.00 | $148.01 | 0 |
| 2017-04-07 | $53.00 | $148.01 | 1,600 |
| 2017-04-06 | $53.69 | $149.94 | 0 |
| 2017-04-05 | $53.69 | $149.94 | 100 |
| 2017-04-04 | $53.35 | $148.99 | 100 |
| 2017-04-03 | $53.50 | $149.41 | 0 |
| 2017-03-31 | $53.50 | $149.41 | 100 |
| 2017-03-30 | $53.20 | $148.57 | 1,100 |
| 2017-03-29 | $53.95 | $150.66 | 0 |
| 2017-03-28 | $53.95 | $150.66 | 0 |
| 2017-03-27 | $53.95 | $150.66 | 300 |
| 2017-03-24 | $53.69 | $149.94 | 0 |
| 2017-03-23 | $53.69 | $149.94 | 400 |
| 2017-03-22 | $53.06 | $148.18 | 0 |
| 2017-03-21 | $53.06 | $148.18 | 0 |
| 2017-03-20 | $53.06 | $148.18 | 0 |
| 2017-03-17 | $53.06 | $148.18 | 0 |
| 2017-03-16 | $53.06 | $148.18 | 100 |
| 2017-03-15 | $53.16 | $148.46 | 500 |
| 2017-03-14 | $53.17 | $148.49 | 100 |
| 2017-03-13 | $53.07 | $148.21 | 600 |
| 2017-03-10 | $53.90 | $150.52 | 1,600 |
| 2017-03-09 | $53.00 | $148.01 | 0 |
| 2017-03-08 | $53.00 | $148.01 | 1,000 |
| 2017-03-07 | $54.49 | $149.91 | 0 |
| 2017-03-06 | $54.49 | $149.91 | 1,100 |
| 2017-03-03 | $53.19 | $146.33 | 0 |
| 2017-03-02 | $53.19 | $146.33 | 0 |
| 2017-03-01 | $53.19 | $146.33 | 600 |
| 2017-02-28 | $53.01 | $145.84 | 0 |
| 2017-02-27 | $53.01 | $145.84 | 0 |
| 2017-02-24 | $53.01 | $145.84 | 0 |
| 2017-02-23 | $53.01 | $145.84 | 0 |
| 2017-02-22 | $53.01 | $145.84 | 0 |
| 2017-02-21 | $53.01 | $145.84 | 2,000 |
| 2017-02-17 | $54.00 | $148.56 | 500 |
| 2017-02-16 | $54.10 | $148.84 | 200 |
| 2017-02-15 | $53.40 | $146.91 | 0 |
| 2017-02-14 | $53.40 | $146.91 | 1,100 |
| 2017-02-13 | $53.74 | $147.85 | 500 |
| 2017-02-10 | $53.35 | $146.77 | 0 |
| 2017-02-09 | $53.35 | $146.77 | 0 |
| 2017-02-08 | $53.35 | $146.77 | 0 |
| 2017-02-07 | $53.35 | $146.77 | 600 |
| 2017-02-06 | $54.00 | $148.56 | 0 |
| 2017-02-03 | $54.00 | $148.56 | 0 |
| 2017-02-02 | $54.00 | $148.56 | 1,200 |
| 2017-02-01 | $53.75 | $147.87 | 200 |
| 2017-01-31 | $53.70 | $147.74 | 0 |
| 2017-01-30 | $53.70 | $147.74 | 0 |
| 2017-01-27 | $53.70 | $147.74 | 0 |
| 2017-01-26 | $53.70 | $147.74 | 1,000 |
| 2017-01-25 | $54.25 | $149.25 | 1,100 |
| 2017-01-24 | $53.51 | $147.21 | 0 |
| 2017-01-23 | $53.51 | $147.21 | 0 |
| 2017-01-20 | $53.51 | $147.21 | 0 |
| 2017-01-19 | $53.51 | $147.21 | 1,300 |
| 2017-01-18 | $53.85 | $148.15 | 500 |
| 2017-01-17 | $53.70 | $147.74 | 400 |
| 2017-01-13 | $53.70 | $147.74 | 100 |
| 2017-01-12 | $53.97 | $148.48 | 0 |
| 2017-01-11 | $53.97 | $148.48 | 0 |
| 2017-01-10 | $53.97 | $148.48 | 0 |
| 2017-01-09 | $53.97 | $148.48 | 200 |
| 2017-01-06 | $54.00 | $148.56 | 300 |
| 2017-01-05 | $53.95 | $148.42 | 300 |
| 2017-01-04 | $54.00 | $148.56 | 300 |
| 2017-01-03 | $52.50 | $144.43 | 100 |