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
- 2010-01-05 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 | $69.50 | $75.11 | 14,100 |
| 2017-12-28 | $68.26 | $73.77 | 27,000 |
| 2017-12-27 | $66.35 | $71.71 | 15,200 |
| 2017-12-26 | $65.98 | $71.31 | 500 |
| 2017-12-22 | $65.88 | $71.20 | 6,100 |
| 2017-12-21 | $65.60 | $70.90 | 10,700 |
| 2017-12-20 | $63.25 | $68.36 | 7,100 |
| 2017-12-19 | $63.92 | $69.08 | 16,000 |
| 2017-12-18 | $63.63 | $68.77 | 17,700 |
| 2017-12-15 | $64.45 | $69.65 | 14,600 |
| 2017-12-14 | $65.67 | $70.97 | 5,300 |
| 2017-12-13 | $65.60 | $70.90 | 11,800 |
| 2017-12-12 | $64.40 | $69.60 | 9,300 |
| 2017-12-11 | $67.15 | $72.57 | 14,100 |
| 2017-12-08 | $66.75 | $72.14 | 7,900 |
| 2017-12-07 | $63.15 | $68.25 | 32,900 |
| 2017-12-06 | $66.02 | $71.35 | 15,000 |
| 2017-12-05 | $70.00 | $75.65 | 10,400 |
| 2017-12-04 | $71.09 | $76.83 | 29,800 |
| 2017-12-01 | $69.84 | $75.48 | 8,400 |
| 2017-11-30 | $70.43 | $76.11 | 11,000 |
| 2017-11-29 | $71.58 | $77.36 | 9,200 |
| 2017-11-28 | $72.69 | $78.56 | 24,300 |
| 2017-11-27 | $70.60 | $76.30 | 11,300 |
| 2017-11-24 | $72.45 | $78.30 | 15,300 |
| 2017-11-22 | $75.05 | $81.11 | 22,100 |
| 2017-11-21 | $75.20 | $81.27 | 16,800 |
| 2017-11-20 | $73.15 | $79.05 | 17,100 |
| 2017-11-17 | $70.15 | $75.81 | 2,500 |
| 2017-11-16 | $71.05 | $76.78 | 10,900 |
| 2017-11-15 | $69.33 | $74.93 | 17,300 |
| 2017-11-14 | $72.10 | $77.92 | 14,200 |
| 2017-11-13 | $68.80 | $74.35 | 25,600 |
| 2017-11-10 | $67.75 | $73.22 | 11,600 |
| 2017-11-09 | $66.75 | $72.14 | 26,200 |
| 2017-11-08 | $67.86 | $73.34 | 26,900 |
| 2017-11-07 | $67.27 | $72.70 | 30,000 |
| 2017-11-06 | $64.37 | $69.57 | 19,800 |
| 2017-11-03 | $62.55 | $67.60 | 11,800 |
| 2017-11-02 | $62.17 | $67.19 | 10,700 |
| 2017-11-01 | $62.75 | $67.82 | 23,100 |
| 2017-10-31 | $62.19 | $67.21 | 9,300 |
| 2017-10-30 | $59.78 | $64.61 | 28,400 |
| 2017-10-27 | $62.09 | $67.10 | 14,900 |
| 2017-10-26 | $64.70 | $69.92 | 13,000 |
| 2017-10-25 | $65.54 | $70.83 | 28,700 |
| 2017-10-24 | $64.19 | $69.37 | 27,700 |
| 2017-10-23 | $65.78 | $71.09 | 11,200 |
| 2017-10-20 | $67.58 | $73.03 | 11,600 |
| 2017-10-19 | $65.03 | $70.28 | 32,600 |
| 2017-10-18 | $69.25 | $74.84 | 6,900 |
| 2017-10-17 | $69.01 | $74.58 | 39,200 |
| 2017-10-16 | $68.55 | $74.08 | 13,400 |
| 2017-10-13 | $69.67 | $75.29 | 12,700 |
| 2017-10-12 | $68.41 | $73.93 | 7,200 |
| 2017-10-11 | $69.14 | $74.72 | 10,100 |
| 2017-10-10 | $69.90 | $75.54 | 26,800 |
| 2017-10-09 | $68.75 | $74.30 | 13,900 |
| 2017-10-06 | $71.30 | $77.06 | 43,300 |
| 2017-10-05 | $72.44 | $78.29 | 79,600 |
| 2017-10-04 | $68.85 | $74.41 | 22,400 |
| 2017-10-03 | $63.78 | $68.93 | 18,600 |
| 2017-10-02 | $59.57 | $64.38 | 11,700 |
| 2017-09-29 | $57.20 | $61.82 | 7,000 |
| 2017-09-28 | $57.00 | $61.60 | 5,300 |
| 2017-09-27 | $58.80 | $63.55 | 10,900 |
| 2017-09-26 | $57.20 | $61.82 | 18,500 |
| 2017-09-25 | $56.89 | $61.48 | 23,300 |
| 2017-09-22 | $60.39 | $65.26 | 58,300 |
| 2017-09-21 | $61.99 | $66.99 | 17,900 |
| 2017-09-20 | $63.03 | $68.12 | 44,500 |
| 2017-09-19 | $58.75 | $63.49 | 25,900 |
| 2017-09-18 | $57.29 | $61.91 | 19,200 |
| 2017-09-15 | $52.85 | $57.12 | 53,500 |
| 2017-09-14 | $52.60 | $56.85 | 7,300 |
| 2017-09-13 | $53.55 | $57.87 | 41,700 |
| 2017-09-12 | $53.49 | $57.81 | 45,900 |
| 2017-09-11 | $50.04 | $54.08 | 1,600 |
| 2017-09-08 | $49.57 | $53.57 | 2,800 |
| 2017-09-07 | $49.72 | $53.73 | 2,600 |
| 2017-09-06 | $49.30 | $53.28 | 7,600 |
| 2017-09-05 | $48.82 | $52.76 | 7,600 |
| 2017-09-01 | $49.33 | $53.31 | 7,800 |
| 2017-08-31 | $48.82 | $52.76 | 7,100 |
| 2017-08-30 | $49.10 | $53.06 | 10,000 |
| 2017-08-29 | $47.45 | $51.28 | 17,300 |
| 2017-08-28 | $47.69 | $51.54 | 41,800 |
| 2017-08-25 | $48.40 | $52.31 | 13,800 |
| 2017-08-24 | $48.00 | $51.87 | 5,300 |
| 2017-08-23 | $48.70 | $52.63 | 13,100 |
| 2017-08-22 | $48.83 | $52.77 | 5,100 |
| 2017-08-21 | $47.20 | $51.01 | 16,400 |
| 2017-08-18 | $47.98 | $51.85 | 5,400 |
| 2017-08-17 | $48.27 | $52.17 | 11,100 |
| 2017-08-16 | $49.28 | $53.26 | 8,400 |
| 2017-08-15 | $48.75 | $52.68 | 7,100 |
| 2017-08-14 | $49.15 | $53.12 | 3,900 |
| 2017-08-11 | $47.50 | $51.33 | 5,300 |
| 2017-08-10 | $48.75 | $52.68 | 10,600 |
| 2017-08-09 | $50.30 | $54.36 | 15,300 |
| 2017-08-08 | $50.30 | $54.36 | 22,700 |
| 2017-08-07 | $47.35 | $51.17 | 11,500 |
| 2017-08-04 | $47.25 | $51.06 | 3,400 |
| 2017-08-03 | $45.60 | $49.28 | 4,500 |
| 2017-08-02 | $46.50 | $50.25 | 2,700 |
| 2017-08-01 | $45.50 | $49.17 | 5,500 |
| 2017-07-31 | $46.40 | $50.15 | 8,200 |
| 2017-07-28 | $46.46 | $50.21 | 3,900 |
| 2017-07-27 | $46.99 | $50.78 | 1,300 |
| 2017-07-26 | $46.69 | $50.46 | 11,200 |
| 2017-07-25 | $47.82 | $51.68 | 23,100 |
| 2017-07-24 | $47.55 | $51.39 | 14,700 |
| 2017-07-21 | $45.23 | $48.88 | 9,500 |
| 2017-07-20 | $47.41 | $51.24 | 5,400 |
| 2017-07-19 | $46.90 | $50.69 | 32,600 |
| 2017-07-18 | $46.40 | $50.15 | 43,600 |
| 2017-07-17 | $48.10 | $51.98 | 31,200 |
| 2017-07-14 | $47.95 | $51.82 | 13,600 |
| 2017-07-13 | $48.13 | $52.01 | 21,800 |
| 2017-07-12 | $48.68 | $52.61 | 15,700 |
| 2017-07-11 | $47.60 | $51.44 | 17,400 |
| 2017-07-10 | $44.61 | $48.21 | 28,900 |
| 2017-07-07 | $45.05 | $48.69 | 13,600 |
| 2017-07-06 | $44.25 | $47.82 | 18,400 |
| 2017-07-05 | $44.90 | $48.52 | 16,400 |
| 2017-07-03 | $45.70 | $49.39 | 14,800 |
| 2017-06-30 | $43.60 | $47.12 | 17,900 |
| 2017-06-29 | $44.00 | $47.55 | 21,100 |
| 2017-06-28 | $42.70 | $46.15 | 14,200 |
| 2017-06-27 | $41.35 | $44.69 | 12,700 |
| 2017-06-26 | $39.77 | $42.98 | 4,500 |
| 2017-06-23 | $38.20 | $41.28 | 1,600 |
| 2017-06-22 | $37.95 | $41.01 | 2,800 |
| 2017-06-21 | $38.08 | $41.15 | 6,900 |
| 2017-06-20 | $37.15 | $40.15 | 5,700 |
| 2017-06-19 | $37.90 | $40.96 | 19,600 |
| 2017-06-16 | $36.55 | $39.50 | 18,400 |
| 2017-06-15 | $37.32 | $40.33 | 5,100 |
| 2017-06-14 | $38.55 | $41.66 | 13,300 |
| 2017-06-13 | $39.44 | $42.62 | 12,600 |
| 2017-06-12 | $38.15 | $41.23 | 9,500 |
| 2017-06-09 | $39.39 | $42.57 | 12,300 |
| 2017-06-08 | $38.66 | $41.78 | 7,900 |
| 2017-06-07 | $35.55 | $38.42 | 9,900 |
| 2017-06-06 | $36.16 | $39.08 | 3,900 |
| 2017-06-05 | $37.03 | $39.69 | 12,500 |
| 2017-06-02 | $36.67 | $39.30 | 10,400 |
| 2017-06-01 | $34.08 | $36.52 | 8,200 |
| 2017-05-31 | $32.77 | $35.12 | 20,800 |
| 2017-05-30 | $30.80 | $33.01 | 5,600 |
| 2017-05-26 | $30.35 | $32.53 | 3,600 |
| 2017-05-25 | $30.12 | $32.28 | 3,400 |
| 2017-05-24 | $29.88 | $32.02 | 600 |
| 2017-05-23 | $29.89 | $32.03 | 400 |
| 2017-05-22 | $29.80 | $31.94 | 2,100 |
| 2017-05-19 | $28.91 | $30.98 | 3,000 |
| 2017-05-18 | $28.20 | $30.22 | 700 |
| 2017-05-17 | $28.56 | $30.61 | 6,100 |
| 2017-05-16 | $28.42 | $30.46 | 1,800 |
| 2017-05-15 | $28.67 | $30.73 | 400 |
| 2017-05-12 | $28.69 | $30.75 | 400 |
| 2017-05-11 | $28.84 | $30.91 | 1,200 |
| 2017-05-10 | $28.00 | $30.01 | 21,100 |
| 2017-05-09 | $28.07 | $30.08 | 8,700 |
| 2017-05-08 | $27.54 | $29.51 | 1,900 |
| 2017-05-05 | $26.52 | $28.42 | 700 |
| 2017-05-04 | $26.25 | $28.13 | 1,600 |
| 2017-05-03 | $27.65 | $29.63 | 4,700 |
| 2017-05-02 | $27.74 | $29.73 | 3,000 |
| 2017-05-01 | $27.16 | $29.11 | 3,900 |
| 2017-04-28 | $27.10 | $29.04 | 1,300 |
| 2017-04-27 | $27.41 | $29.38 | 4,100 |
| 2017-04-26 | $27.90 | $29.90 | 5,700 |
| 2017-04-25 | $29.52 | $31.64 | 300 |
| 2017-04-24 | $29.30 | $31.40 | 2,900 |
| 2017-04-21 | $29.72 | $31.85 | 2,500 |
| 2017-04-20 | $29.89 | $32.03 | 3,900 |
| 2017-04-19 | $29.00 | $31.08 | 1,400 |
| 2017-04-18 | $27.34 | $29.30 | 8,300 |
| 2017-04-17 | $27.32 | $29.28 | 500 |
| 2017-04-13 | $27.43 | $29.40 | 1,700 |
| 2017-04-12 | $27.63 | $29.61 | 7,700 |
| 2017-04-11 | $26.55 | $28.45 | 4,300 |
| 2017-04-10 | $26.99 | $28.93 | 11,100 |
| 2017-04-07 | $28.64 | $30.69 | 5,300 |
| 2017-04-06 | $29.56 | $31.68 | 6,200 |
| 2017-04-05 | $30.81 | $33.02 | 3,000 |
| 2017-04-04 | $31.32 | $33.57 | 4,200 |
| 2017-04-03 | $31.32 | $33.57 | 4,800 |
| 2017-03-31 | $31.03 | $33.25 | 1,200 |
| 2017-03-30 | $31.20 | $33.44 | 1,800 |
| 2017-03-29 | $31.58 | $33.84 | 500 |
| 2017-03-28 | $32.08 | $34.38 | 6,500 |
| 2017-03-27 | $31.15 | $33.38 | 5,200 |
| 2017-03-24 | $31.70 | $33.97 | 3,100 |
| 2017-03-23 | $30.52 | $32.71 | 600 |
| 2017-03-22 | $30.58 | $32.77 | 5,200 |
| 2017-03-21 | $29.40 | $31.51 | 2,500 |
| 2017-03-20 | $28.67 | $30.73 | 7,200 |
| 2017-03-17 | $29.34 | $31.44 | 15,600 |
| 2017-03-16 | $32.40 | $34.72 | 2,500 |
| 2017-03-15 | $31.87 | $34.16 | 2,100 |
| 2017-03-14 | $31.75 | $34.03 | 20,800 |
| 2017-03-13 | $32.17 | $34.48 | 26,800 |
| 2017-03-10 | $30.90 | $33.12 | 8,900 |
| 2017-03-09 | $29.13 | $31.22 | 6,200 |
| 2017-03-08 | $29.58 | $31.70 | 3,400 |
| 2017-03-07 | $27.55 | $29.53 | 3,400 |
| 2017-03-06 | $27.66 | $29.64 | 5,600 |
| 2017-03-03 | $27.76 | $29.75 | 3,300 |
| 2017-03-02 | $27.64 | $29.62 | 1,000 |
| 2017-03-01 | $27.94 | $29.94 | 2,100 |
| 2017-02-28 | $27.39 | $29.35 | 1,300 |
| 2017-02-27 | $27.40 | $29.36 | 2,000 |
| 2017-02-24 | $27.40 | $29.36 | 8,400 |
| 2017-02-23 | $28.36 | $30.39 | 5,100 |
| 2017-02-22 | $28.64 | $30.69 | 1,600 |
| 2017-02-21 | $28.85 | $30.92 | 3,600 |
| 2017-02-17 | $27.75 | $29.74 | 900 |
| 2017-02-16 | $27.80 | $29.79 | 6,700 |
| 2017-02-15 | $28.50 | $30.54 | 3,200 |
| 2017-02-14 | $28.25 | $30.28 | 8,400 |
| 2017-02-13 | $28.05 | $30.06 | 17,100 |
| 2017-02-10 | $27.76 | $29.75 | 26,200 |
| 2017-02-09 | $25.93 | $27.79 | 700 |
| 2017-02-08 | $26.05 | $27.92 | 200 |
| 2017-02-07 | $25.55 | $27.38 | 4,300 |
| 2017-02-06 | $26.16 | $28.04 | 4,000 |
| 2017-02-03 | $24.90 | $26.69 | 16,300 |
| 2017-02-02 | $23.28 | $24.95 | 5,800 |
| 2017-02-01 | $23.50 | $25.18 | 600 |
| 2017-01-31 | $23.89 | $25.60 | 400 |
| 2017-01-30 | $23.99 | $25.71 | 200 |
| 2017-01-27 | $23.50 | $25.18 | 800 |
| 2017-01-26 | $23.50 | $25.18 | 0 |
| 2017-01-25 | $23.50 | $25.18 | 300 |
| 2017-01-24 | $23.24 | $24.91 | 1,600 |
| 2017-01-23 | $23.29 | $24.96 | 200 |
| 2017-01-20 | $23.40 | $25.08 | 700 |
| 2017-01-19 | $23.28 | $24.95 | 1,900 |
| 2017-01-18 | $22.80 | $24.43 | 1,000 |
| 2017-01-17 | $22.00 | $23.58 | 500 |
| 2017-01-13 | $22.04 | $23.62 | 500 |
| 2017-01-12 | $20.66 | $22.14 | 1,000 |
| 2017-01-11 | $20.71 | $22.19 | 200 |
| 2017-01-10 | $21.37 | $22.90 | 1,600 |
| 2017-01-09 | $20.17 | $21.62 | 0 |
| 2017-01-06 | $20.17 | $21.62 | 4,900 |
| 2017-01-05 | $20.11 | $21.55 | 1,000 |
| 2017-01-04 | $19.36 | $20.75 | 200 |
| 2017-01-03 | $19.31 | $20.69 | 300 |