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
- 2013-01-10 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 | $49.45 | $54.24 | 1,600 |
| 2017-12-28 | $49.62 | $54.42 | 1,800 |
| 2017-12-27 | $49.38 | $54.16 | 3,700 |
| 2017-12-26 | $49.13 | $53.89 | 1,400 |
| 2017-12-22 | $49.38 | $54.17 | 1,200 |
| 2017-12-21 | $49.01 | $53.75 | 3,900 |
| 2017-12-20 | $49.32 | $54.10 | 1,300 |
| 2017-12-19 | $49.31 | $54.09 | 4,800 |
| 2017-12-18 | $48.96 | $53.70 | 3,600 |
| 2017-12-15 | $47.92 | $52.55 | 1,700 |
| 2017-12-14 | $48.07 | $52.72 | 600 |
| 2017-12-13 | $48.10 | $52.75 | 1,100 |
| 2017-12-12 | $47.70 | $52.32 | 2,500 |
| 2017-12-11 | $47.40 | $51.98 | 6,300 |
| 2017-12-08 | $47.40 | $51.99 | 1,800 |
| 2017-12-07 | $48.07 | $52.72 | 800 |
| 2017-12-06 | $48.21 | $52.88 | 1,600 |
| 2017-12-05 | $47.93 | $52.57 | 300 |
| 2017-12-04 | $47.90 | $52.54 | 200 |
| 2017-12-01 | $47.79 | $52.42 | 0 |
| 2017-11-30 | $47.79 | $52.42 | 100 |
| 2017-11-29 | $47.80 | $52.43 | 0 |
| 2017-11-28 | $47.80 | $52.43 | 300 |
| 2017-11-27 | $47.49 | $52.09 | 300 |
| 2017-11-24 | $47.01 | $51.56 | 0 |
| 2017-11-22 | $47.01 | $51.56 | 812,300 |
| 2017-11-21 | $46.34 | $50.83 | 401,800 |
| 2017-11-20 | $46.30 | $50.78 | 64,300 |
| 2017-11-17 | $47.28 | $51.86 | 300 |
| 2017-11-16 | $46.48 | $50.98 | 400 |
| 2017-11-15 | $46.67 | $51.19 | 100 |
| 2017-11-14 | $46.87 | $51.41 | 300 |
| 2017-11-13 | $46.84 | $51.38 | 200 |
| 2017-11-10 | $47.45 | $52.04 | 0 |
| 2017-11-09 | $47.45 | $52.04 | 400 |
| 2017-11-08 | $47.36 | $51.95 | 700 |
| 2017-11-07 | $47.16 | $51.73 | 0 |
| 2017-11-06 | $47.16 | $51.73 | 0 |
| 2017-11-03 | $47.16 | $51.73 | 1,200 |
| 2017-11-02 | $45.96 | $50.41 | 400 |
| 2017-11-01 | $45.83 | $50.27 | 0 |
| 2017-10-31 | $45.83 | $50.27 | 1,300 |
| 2017-10-30 | $45.45 | $49.85 | 1,300 |
| 2017-10-27 | $45.88 | $50.32 | 0 |
| 2017-10-26 | $45.88 | $50.32 | 2,200 |
| 2017-10-25 | $45.87 | $50.31 | 300 |
| 2017-10-24 | $47.97 | $52.61 | 0 |
| 2017-10-23 | $47.97 | $52.61 | 0 |
| 2017-10-20 | $47.97 | $52.61 | 200 |
| 2017-10-19 | $47.42 | $52.01 | 0 |
| 2017-10-18 | $47.42 | $52.01 | 0 |
| 2017-10-17 | $47.42 | $52.01 | 0 |
| 2017-10-16 | $47.42 | $52.01 | 0 |
| 2017-10-13 | $47.42 | $52.01 | 0 |
| 2017-10-12 | $47.42 | $52.01 | 400 |
| 2017-10-11 | $47.46 | $52.06 | 0 |
| 2017-10-10 | $47.46 | $52.06 | 400 |
| 2017-10-09 | $46.45 | $50.95 | 0 |
| 2017-10-06 | $46.45 | $50.95 | 0 |
| 2017-10-05 | $46.45 | $50.95 | 0 |
| 2017-10-04 | $46.45 | $50.95 | 0 |
| 2017-10-03 | $46.45 | $50.95 | 300 |
| 2017-10-02 | $47.06 | $51.62 | 200 |
| 2017-09-29 | $46.00 | $50.45 | 0 |
| 2017-09-28 | $46.00 | $50.45 | 600 |
| 2017-09-27 | $46.23 | $50.70 | 200 |
| 2017-09-26 | $47.70 | $52.32 | 0 |
| 2017-09-25 | $47.70 | $52.32 | 1,000 |
| 2017-09-22 | $47.70 | $52.32 | 1,200 |
| 2017-09-21 | $47.85 | $52.48 | 0 |
| 2017-09-20 | $47.85 | $52.48 | 900 |
| 2017-09-19 | $48.10 | $52.76 | 2,900 |
| 2017-09-18 | $49.97 | $54.81 | 700 |
| 2017-09-15 | $50.08 | $54.93 | 700 |
| 2017-09-14 | $50.06 | $54.91 | 2,100 |
| 2017-09-13 | $50.10 | $54.95 | 0 |
| 2017-09-12 | $50.10 | $54.95 | 900 |
| 2017-09-11 | $50.43 | $55.31 | 0 |
| 2017-09-08 | $50.43 | $55.31 | 400 |
| 2017-09-07 | $49.86 | $54.69 | 300 |
| 2017-09-06 | $49.63 | $54.44 | 300 |
| 2017-09-05 | $49.65 | $54.46 | 800 |
| 2017-09-01 | $49.61 | $54.41 | 800 |
| 2017-08-31 | $48.95 | $53.69 | 700 |
| 2017-08-30 | $49.01 | $53.76 | 1,400 |
| 2017-08-29 | $48.85 | $53.58 | 1,300 |
| 2017-08-28 | $48.90 | $53.63 | 1,200 |
| 2017-08-25 | $49.15 | $53.91 | 300 |
| 2017-08-24 | $48.95 | $53.69 | 600 |
| 2017-08-23 | $48.45 | $53.14 | 900 |
| 2017-08-22 | $48.64 | $53.35 | 3,400 |
| 2017-08-21 | $48.56 | $53.26 | 800 |
| 2017-08-18 | $48.39 | $53.08 | 300 |
| 2017-08-17 | $48.85 | $53.58 | 700 |
| 2017-08-16 | $48.24 | $52.92 | 0 |
| 2017-08-15 | $48.24 | $52.92 | 1,200 |
| 2017-08-14 | $48.00 | $52.65 | 600 |
| 2017-08-11 | $49.52 | $54.31 | 600 |
| 2017-08-10 | $49.50 | $54.29 | 3,300 |
| 2017-08-09 | $49.96 | $54.80 | 1,600 |
| 2017-08-08 | $49.42 | $54.20 | 700 |
| 2017-08-07 | $51.05 | $55.64 | 1,200 |
| 2017-08-04 | $50.73 | $55.30 | 0 |
| 2017-08-03 | $50.73 | $55.30 | 900 |
| 2017-08-02 | $49.52 | $53.98 | 900 |
| 2017-08-01 | $49.58 | $54.04 | 1,400 |
| 2017-07-31 | $49.78 | $54.26 | 800 |
| 2017-07-28 | $48.88 | $53.27 | 1,200 |
| 2017-07-27 | $49.30 | $53.74 | 20,100 |
| 2017-07-26 | $49.41 | $53.86 | 800 |
| 2017-07-25 | $48.24 | $52.58 | 200 |
| 2017-07-24 | $47.76 | $52.06 | 0 |
| 2017-07-21 | $47.76 | $52.06 | 0 |
| 2017-07-20 | $47.76 | $52.06 | 0 |
| 2017-07-19 | $47.76 | $52.06 | 300 |
| 2017-07-18 | $47.13 | $51.37 | 900 |
| 2017-07-17 | $47.00 | $51.23 | 3,200 |
| 2017-07-14 | $47.07 | $51.30 | 500 |
| 2017-07-13 | $46.18 | $50.33 | 700 |
| 2017-07-12 | $46.31 | $50.48 | 1,500 |
| 2017-07-11 | $45.95 | $50.08 | 3,500 |
| 2017-07-10 | $46.27 | $50.43 | 1,000 |
| 2017-07-07 | $45.70 | $49.81 | 1,700 |
| 2017-07-06 | $45.70 | $49.81 | 4,800 |
| 2017-07-05 | $45.84 | $49.96 | 1,900 |
| 2017-07-03 | $46.12 | $50.27 | 500 |
| 2017-06-30 | $46.31 | $50.48 | 1,000 |
| 2017-06-29 | $46.28 | $50.44 | 400 |
| 2017-06-28 | $46.77 | $50.98 | 700 |
| 2017-06-27 | $46.35 | $50.52 | 0 |
| 2017-06-26 | $46.35 | $50.52 | 0 |
| 2017-06-23 | $46.35 | $50.52 | 0 |
| 2017-06-22 | $46.35 | $50.52 | 0 |
| 2017-06-21 | $46.35 | $50.52 | 500 |
| 2017-06-20 | $45.90 | $50.03 | 0 |
| 2017-06-19 | $45.90 | $50.03 | 0 |
| 2017-06-16 | $45.90 | $50.03 | 500 |
| 2017-06-15 | $46.17 | $50.32 | 0 |
| 2017-06-14 | $46.17 | $50.32 | 91,900 |
| 2017-06-13 | $45.62 | $49.73 | 61,900 |
| 2017-06-12 | $45.62 | $49.73 | 38,400 |
| 2017-06-09 | $45.83 | $49.95 | 38,700 |
| 2017-06-08 | $46.15 | $50.31 | 58,900 |
| 2017-06-07 | $46.83 | $51.04 | 0 |
| 2017-06-06 | $46.83 | $51.04 | 2,900 |
| 2017-06-05 | $45.90 | $50.03 | 0 |
| 2017-06-02 | $45.90 | $50.03 | 0 |
| 2017-06-01 | $45.90 | $50.03 | 0 |
| 2017-05-31 | $45.90 | $50.03 | 0 |
| 2017-05-30 | $45.90 | $50.03 | 0 |
| 2017-05-26 | $45.90 | $50.03 | 0 |
| 2017-05-25 | $45.90 | $50.03 | 0 |
| 2017-05-24 | $45.90 | $50.03 | 100 |
| 2017-05-23 | $45.94 | $50.07 | 400 |
| 2017-05-22 | $45.39 | $49.47 | 0 |
| 2017-05-19 | $45.39 | $49.47 | 100 |
| 2017-05-18 | $45.42 | $49.51 | 0 |
| 2017-05-17 | $45.42 | $49.51 | 400 |
| 2017-05-16 | $44.86 | $48.90 | 2,300 |
| 2017-05-15 | $43.09 | $46.97 | 0 |
| 2017-05-12 | $43.09 | $46.97 | 0 |
| 2017-05-11 | $43.09 | $46.97 | 0 |
| 2017-05-10 | $43.09 | $46.97 | 0 |
| 2017-05-09 | $43.09 | $46.97 | 0 |
| 2017-05-08 | $43.09 | $46.97 | 0 |
| 2017-05-05 | $43.09 | $46.97 | 0 |
| 2017-05-04 | $43.09 | $46.97 | 800 |
| 2017-05-03 | $42.20 | $46.00 | 0 |
| 2017-05-02 | $42.20 | $46.00 | 0 |
| 2017-05-01 | $42.20 | $46.00 | 0 |
| 2017-04-28 | $42.20 | $46.00 | 0 |
| 2017-04-27 | $42.20 | $46.00 | 0 |
| 2017-04-26 | $42.20 | $46.00 | 0 |
| 2017-04-25 | $42.20 | $46.00 | 200 |
| 2017-04-24 | $40.64 | $44.30 | 0 |
| 2017-04-21 | $40.64 | $44.30 | 200 |
| 2017-04-20 | $40.75 | $43.95 | 0 |
| 2017-04-19 | $40.75 | $43.95 | 300 |
| 2017-04-18 | $40.65 | $43.84 | 300 |
| 2017-04-17 | $41.50 | $44.75 | 200 |
| 2017-04-13 | $40.48 | $43.65 | 0 |
| 2017-04-12 | $40.48 | $43.65 | 0 |
| 2017-04-11 | $40.48 | $43.65 | 500 |
| 2017-04-10 | $40.01 | $43.15 | 0 |
| 2017-04-07 | $40.01 | $43.15 | 0 |
| 2017-04-06 | $40.01 | $43.15 | 0 |
| 2017-04-05 | $40.01 | $43.15 | 600 |
| 2017-04-04 | $40.00 | $43.14 | 2,300 |
| 2017-04-03 | $39.74 | $42.86 | 300 |
| 2017-03-31 | $39.55 | $42.65 | 0 |
| 2017-03-30 | $39.55 | $42.65 | 0 |
| 2017-03-29 | $39.55 | $42.65 | 0 |
| 2017-03-28 | $39.55 | $42.65 | 0 |
| 2017-03-27 | $39.55 | $42.65 | 0 |
| 2017-03-24 | $39.55 | $42.65 | 100 |
| 2017-03-23 | $40.09 | $43.23 | 800 |
| 2017-03-22 | $40.32 | $43.48 | 0 |
| 2017-03-21 | $40.32 | $43.48 | 1,600 |
| 2017-03-20 | $40.09 | $43.23 | 1,600 |
| 2017-03-17 | $40.28 | $43.44 | 1,400 |
| 2017-03-16 | $39.84 | $42.96 | 300 |
| 2017-03-15 | $39.29 | $42.37 | 300 |
| 2017-03-14 | $38.78 | $41.82 | 0 |
| 2017-03-13 | $38.78 | $41.82 | 3,100 |
| 2017-03-10 | $38.99 | $42.04 | 1,000 |
| 2017-03-09 | $38.58 | $41.61 | 2,000 |
| 2017-03-08 | $38.06 | $41.04 | 0 |
| 2017-03-07 | $38.06 | $41.04 | 400 |
| 2017-03-06 | $38.14 | $41.13 | 0 |
| 2017-03-03 | $38.14 | $41.13 | 700 |
| 2017-03-02 | $38.26 | $41.26 | 1,200 |
| 2017-03-01 | $38.12 | $41.11 | 0 |
| 2017-02-28 | $38.12 | $41.11 | 800 |
| 2017-02-27 | $38.26 | $41.26 | 0 |
| 2017-02-24 | $38.26 | $41.26 | 1,200 |
| 2017-02-23 | $38.17 | $41.16 | 2,500 |
| 2017-02-22 | $38.04 | $41.02 | 0 |
| 2017-02-21 | $38.04 | $41.02 | 0 |
| 2017-02-17 | $38.04 | $41.02 | 100 |
| 2017-02-16 | $37.43 | $40.36 | 1,300 |
| 2017-02-15 | $37.20 | $40.12 | 200 |
| 2017-02-14 | $36.20 | $39.04 | 1,400 |
| 2017-02-13 | $36.14 | $38.97 | 2,900 |
| 2017-02-10 | $36.62 | $39.49 | 400 |
| 2017-02-09 | $36.50 | $39.36 | 300 |
| 2017-02-08 | $36.50 | $39.36 | 400 |
| 2017-02-07 | $36.39 | $39.24 | 4,600 |
| 2017-02-06 | $35.99 | $38.81 | 600 |
| 2017-02-03 | $36.39 | $39.24 | 3,100 |
| 2017-02-02 | $35.60 | $38.39 | 900 |
| 2017-02-01 | $35.21 | $37.97 | 600 |
| 2017-01-31 | $35.40 | $38.18 | 2,100 |
| 2017-01-30 | $35.27 | $38.04 | 3,000 |
| 2017-01-27 | $35.59 | $38.38 | 900 |
| 2017-01-26 | $35.10 | $37.85 | 1,200 |
| 2017-01-25 | $35.56 | $38.35 | 2,000 |
| 2017-01-24 | $35.30 | $38.07 | 1,300 |
| 2017-01-23 | $35.30 | $38.07 | 4,800 |
| 2017-01-20 | $35.56 | $38.35 | 900 |
| 2017-01-19 | $35.05 | $37.80 | 1,800 |
| 2017-01-18 | $35.09 | $37.84 | 3,500 |
| 2017-01-17 | $34.71 | $37.43 | 600 |
| 2017-01-13 | $34.74 | $37.46 | 1,200 |
| 2017-01-12 | $35.25 | $38.01 | 700 |
| 2017-01-11 | $35.10 | $37.85 | 6,400 |
| 2017-01-10 | $35.08 | $37.83 | 4,900 |
| 2017-01-09 | $35.35 | $38.12 | 2,800 |
| 2017-01-06 | $35.36 | $38.13 | 500 |
| 2017-01-05 | $35.45 | $38.23 | 3,600 |
| 2017-01-04 | $34.86 | $37.59 | 1,200 |
| 2017-01-03 | $34.67 | $37.39 | 1,500 |