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
- 1984-08-23 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 | $51.30 | $51.30 | 536,800 |
| 2017-12-28 | $50.70 | $50.70 | 332,000 |
| 2017-12-27 | $50.75 | $50.75 | 229,300 |
| 2017-12-26 | $49.95 | $49.95 | 383,300 |
| 2017-12-22 | $49.95 | $49.95 | 423,900 |
| 2017-12-21 | $51.10 | $51.10 | 310,500 |
| 2017-12-20 | $50.95 | $50.95 | 356,500 |
| 2017-12-19 | $51.20 | $51.20 | 357,500 |
| 2017-12-18 | $52.10 | $52.10 | 632,000 |
| 2017-12-15 | $50.85 | $50.85 | 589,900 |
| 2017-12-14 | $51.20 | $51.20 | 480,100 |
| 2017-12-13 | $51.65 | $51.65 | 331,900 |
| 2017-12-12 | $51.80 | $51.80 | 462,000 |
| 2017-12-11 | $52.10 | $52.10 | 501,000 |
| 2017-12-08 | $51.65 | $51.65 | 619,400 |
| 2017-12-07 | $53.50 | $53.50 | 504,300 |
| 2017-12-06 | $52.80 | $52.80 | 410,900 |
| 2017-12-05 | $53.10 | $53.10 | 617,100 |
| 2017-12-04 | $52.85 | $52.85 | 758,900 |
| 2017-12-01 | $53.15 | $53.15 | 723,800 |
| 2017-11-30 | $52.65 | $52.65 | 575,500 |
| 2017-11-29 | $50.40 | $50.40 | 662,900 |
| 2017-11-28 | $51.75 | $51.75 | 600,700 |
| 2017-11-27 | $51.75 | $51.75 | 649,700 |
| 2017-11-24 | $51.70 | $51.70 | 210,600 |
| 2017-11-22 | $52.00 | $52.00 | 418,600 |
| 2017-11-21 | $52.20 | $52.20 | 700,800 |
| 2017-11-20 | $52.50 | $52.50 | 1,678,000 |
| 2017-11-17 | $50.45 | $50.45 | 833,800 |
| 2017-11-16 | $49.95 | $49.95 | 1,788,400 |
| 2017-11-15 | $47.40 | $47.40 | 591,700 |
| 2017-11-14 | $47.15 | $47.15 | 700,000 |
| 2017-11-13 | $47.10 | $47.10 | 459,000 |
| 2017-11-10 | $47.05 | $47.05 | 722,000 |
| 2017-11-09 | $47.60 | $47.60 | 788,600 |
| 2017-11-08 | $48.25 | $48.25 | 676,800 |
| 2017-11-07 | $48.25 | $48.25 | 769,800 |
| 2017-11-06 | $48.25 | $48.25 | 810,300 |
| 2017-11-03 | $48.30 | $48.30 | 794,500 |
| 2017-11-02 | $48.43 | $48.43 | 1,259,300 |
| 2017-11-01 | $47.75 | $47.75 | 1,775,900 |
| 2017-10-31 | $47.60 | $47.60 | 1,204,100 |
| 2017-10-30 | $46.60 | $46.60 | 793,200 |
| 2017-10-27 | $46.00 | $46.00 | 594,400 |
| 2017-10-26 | $44.00 | $44.00 | 672,400 |
| 2017-10-25 | $44.10 | $44.10 | 465,600 |
| 2017-10-24 | $43.85 | $43.85 | 413,500 |
| 2017-10-23 | $43.80 | $43.80 | 626,300 |
| 2017-10-20 | $43.50 | $43.50 | 607,500 |
| 2017-10-19 | $42.55 | $42.55 | 571,300 |
| 2017-10-18 | $42.85 | $42.85 | 521,900 |
| 2017-10-17 | $42.75 | $42.75 | 961,700 |
| 2017-10-16 | $45.00 | $45.00 | 449,800 |
| 2017-10-13 | $44.70 | $44.70 | 1,030,200 |
| 2017-10-12 | $45.10 | $45.10 | 598,800 |
| 2017-10-11 | $45.70 | $45.70 | 528,500 |
| 2017-10-10 | $46.35 | $46.35 | 490,700 |
| 2017-10-09 | $46.95 | $46.95 | 614,200 |
| 2017-10-06 | $48.05 | $48.05 | 527,500 |
| 2017-10-05 | $47.70 | $47.70 | 1,016,900 |
| 2017-10-04 | $46.85 | $46.85 | 1,365,800 |
| 2017-10-03 | $47.00 | $47.00 | 675,500 |
| 2017-10-02 | $45.95 | $45.95 | 1,003,700 |
| 2017-09-29 | $45.85 | $45.85 | 1,187,500 |
| 2017-09-28 | $45.10 | $45.10 | 386,000 |
| 2017-09-27 | $44.95 | $44.95 | 1,223,900 |
| 2017-09-26 | $43.20 | $43.20 | 657,200 |
| 2017-09-25 | $42.60 | $42.60 | 817,500 |
| 2017-09-22 | $42.95 | $42.95 | 367,400 |
| 2017-09-21 | $43.05 | $43.05 | 569,800 |
| 2017-09-20 | $43.20 | $43.20 | 872,900 |
| 2017-09-19 | $43.10 | $43.10 | 1,531,300 |
| 2017-09-18 | $42.05 | $42.05 | 2,228,700 |
| 2017-09-15 | $38.40 | $38.40 | 1,188,500 |
| 2017-09-14 | $37.75 | $37.75 | 1,530,900 |
| 2017-09-13 | $36.75 | $36.75 | 896,200 |
| 2017-09-12 | $36.85 | $36.85 | 553,900 |
| 2017-09-11 | $36.90 | $36.90 | 658,300 |
| 2017-09-08 | $35.95 | $35.95 | 514,100 |
| 2017-09-07 | $35.90 | $35.90 | 768,600 |
| 2017-09-06 | $35.35 | $35.35 | 923,900 |
| 2017-09-05 | $34.85 | $34.85 | 1,329,500 |
| 2017-09-01 | $35.80 | $35.80 | 603,200 |
| 2017-08-31 | $35.20 | $35.20 | 743,100 |
| 2017-08-30 | $35.05 | $35.05 | 505,100 |
| 2017-08-29 | $34.95 | $34.95 | 826,000 |
| 2017-08-28 | $35.15 | $35.15 | 573,600 |
| 2017-08-25 | $34.95 | $34.95 | 646,400 |
| 2017-08-24 | $34.95 | $34.95 | 517,500 |
| 2017-08-23 | $34.75 | $34.75 | 487,600 |
| 2017-08-22 | $34.75 | $34.75 | 778,000 |
| 2017-08-21 | $34.25 | $34.25 | 738,600 |
| 2017-08-18 | $34.15 | $34.15 | 992,400 |
| 2017-08-17 | $34.30 | $34.30 | 897,000 |
| 2017-08-16 | $35.05 | $35.05 | 842,600 |
| 2017-08-15 | $35.00 | $35.00 | 578,000 |
| 2017-08-14 | $35.45 | $35.45 | 1,788,400 |
| 2017-08-11 | $35.15 | $35.15 | 611,000 |
| 2017-08-10 | $34.85 | $34.85 | 865,900 |
| 2017-08-09 | $35.00 | $35.00 | 916,100 |
| 2017-08-08 | $35.10 | $35.10 | 985,300 |
| 2017-08-07 | $35.80 | $35.80 | 1,031,700 |
| 2017-08-04 | $36.20 | $36.20 | 697,600 |
| 2017-08-03 | $36.00 | $36.00 | 1,240,800 |
| 2017-08-02 | $37.20 | $37.20 | 1,130,900 |
| 2017-08-01 | $38.20 | $38.20 | 2,176,700 |
| 2017-07-31 | $37.05 | $37.05 | 6,133,400 |
| 2017-07-28 | $38.70 | $38.70 | 3,934,700 |
| 2017-07-27 | $38.00 | $38.00 | 4,356,100 |
| 2017-07-26 | $39.00 | $39.00 | 3,200,100 |
| 2017-07-25 | $38.00 | $38.00 | 6,828,700 |
| 2017-07-24 | $34.15 | $34.15 | 8,071,000 |
| 2017-07-21 | $26.85 | $26.85 | 1,274,900 |
| 2017-07-20 | $26.85 | $26.85 | 971,900 |
| 2017-07-19 | $26.95 | $26.95 | 1,108,200 |
| 2017-07-18 | $26.30 | $26.30 | 538,400 |
| 2017-07-17 | $25.55 | $25.55 | 437,000 |
| 2017-07-14 | $25.95 | $25.95 | 438,400 |
| 2017-07-13 | $25.50 | $25.50 | 1,220,700 |
| 2017-07-12 | $25.70 | $25.70 | 417,200 |
| 2017-07-11 | $25.40 | $25.40 | 571,300 |
| 2017-07-10 | $25.00 | $25.00 | 514,200 |
| 2017-07-07 | $24.65 | $24.65 | 518,300 |
| 2017-07-06 | $24.10 | $24.10 | 1,342,000 |
| 2017-07-05 | $25.40 | $25.40 | 580,600 |
| 2017-07-03 | $25.50 | $25.50 | 373,700 |
| 2017-06-30 | $26.10 | $26.10 | 476,600 |
| 2017-06-29 | $26.15 | $26.15 | 692,500 |
| 2017-06-28 | $26.45 | $26.45 | 630,900 |
| 2017-06-27 | $26.25 | $26.25 | 1,293,200 |
| 2017-06-26 | $27.05 | $27.05 | 783,100 |
| 2017-06-23 | $26.65 | $26.65 | 722,200 |
| 2017-06-22 | $26.35 | $26.35 | 625,400 |
| 2017-06-21 | $26.58 | $26.58 | 1,354,400 |
| 2017-06-20 | $26.50 | $26.50 | 409,300 |
| 2017-06-19 | $26.75 | $26.75 | 679,100 |
| 2017-06-16 | $25.90 | $25.90 | 731,500 |
| 2017-06-15 | $25.85 | $25.85 | 589,800 |
| 2017-06-14 | $26.10 | $26.10 | 749,000 |
| 2017-06-13 | $26.60 | $26.60 | 2,592,900 |
| 2017-06-12 | $24.55 | $24.55 | 683,700 |
| 2017-06-09 | $24.95 | $24.95 | 958,400 |
| 2017-06-08 | $25.80 | $25.80 | 1,079,600 |
| 2017-06-07 | $25.40 | $25.40 | 937,700 |
| 2017-06-06 | $24.95 | $24.95 | 2,235,200 |
| 2017-06-05 | $23.45 | $23.45 | 575,500 |
| 2017-06-02 | $23.58 | $23.58 | 1,323,700 |
| 2017-06-01 | $23.70 | $23.70 | 1,235,000 |
| 2017-05-31 | $23.20 | $23.20 | 1,115,300 |
| 2017-05-30 | $23.15 | $23.15 | 547,000 |
| 2017-05-26 | $23.85 | $23.85 | 446,100 |
| 2017-05-25 | $23.75 | $23.75 | 767,200 |
| 2017-05-24 | $23.55 | $23.55 | 541,400 |
| 2017-05-23 | $23.05 | $23.05 | 1,320,500 |
| 2017-05-22 | $24.00 | $24.00 | 1,279,600 |
| 2017-05-19 | $23.65 | $23.65 | 810,800 |
| 2017-05-18 | $22.85 | $22.85 | 1,103,900 |
| 2017-05-17 | $22.35 | $22.35 | 1,444,600 |
| 2017-05-16 | $23.75 | $23.75 | 852,600 |
| 2017-05-15 | $23.35 | $23.35 | 529,700 |
| 2017-05-12 | $23.35 | $23.35 | 840,300 |
| 2017-05-11 | $23.25 | $23.25 | 1,096,900 |
| 2017-05-10 | $23.20 | $23.20 | 952,100 |
| 2017-05-09 | $22.60 | $22.60 | 703,600 |
| 2017-05-08 | $22.55 | $22.55 | 485,900 |
| 2017-05-05 | $22.95 | $22.95 | 476,200 |
| 2017-05-04 | $22.90 | $22.90 | 399,000 |
| 2017-05-03 | $22.80 | $22.80 | 513,500 |
| 2017-05-02 | $22.80 | $22.80 | 1,291,300 |
| 2017-05-01 | $23.65 | $23.65 | 883,800 |
| 2017-04-28 | $23.75 | $23.75 | 1,530,300 |
| 2017-04-27 | $22.90 | $22.90 | 1,120,600 |
| 2017-04-26 | $22.90 | $22.90 | 642,800 |
| 2017-04-25 | $22.75 | $22.75 | 636,500 |
| 2017-04-24 | $22.10 | $22.10 | 789,000 |
| 2017-04-21 | $21.80 | $21.80 | 538,500 |
| 2017-04-20 | $21.85 | $21.85 | 1,261,300 |
| 2017-04-19 | $21.25 | $21.25 | 1,119,300 |
| 2017-04-18 | $21.40 | $21.40 | 1,354,200 |
| 2017-04-17 | $20.85 | $20.85 | 812,800 |
| 2017-04-13 | $20.95 | $20.95 | 810,400 |
| 2017-04-12 | $21.45 | $21.45 | 617,200 |
| 2017-04-11 | $22.40 | $22.40 | 385,100 |
| 2017-04-10 | $22.30 | $22.30 | 428,100 |
| 2017-04-07 | $22.30 | $22.30 | 637,500 |
| 2017-04-06 | $22.60 | $22.60 | 558,100 |
| 2017-04-05 | $22.35 | $22.35 | 967,600 |
| 2017-04-04 | $22.90 | $22.90 | 915,000 |
| 2017-04-03 | $23.30 | $23.30 | 717,300 |
| 2017-03-31 | $23.65 | $23.65 | 1,631,700 |
| 2017-03-30 | $23.00 | $23.00 | 1,240,900 |
| 2017-03-29 | $22.95 | $22.95 | 894,100 |
| 2017-03-28 | $22.70 | $22.70 | 4,329,300 |
| 2017-03-27 | $21.75 | $21.75 | 951,800 |
| 2017-03-24 | $21.65 | $21.65 | 1,296,400 |
| 2017-03-23 | $21.55 | $21.55 | 1,153,200 |
| 2017-03-22 | $21.00 | $21.00 | 1,358,400 |
| 2017-03-21 | $21.15 | $21.15 | 1,530,500 |
| 2017-03-20 | $21.60 | $21.60 | 1,577,700 |
| 2017-03-17 | $21.50 | $21.50 | 1,280,300 |
| 2017-03-16 | $21.50 | $21.50 | 524,300 |
| 2017-03-15 | $21.45 | $21.45 | 1,077,800 |
| 2017-03-14 | $20.85 | $20.85 | 646,500 |
| 2017-03-13 | $21.15 | $21.15 | 797,300 |
| 2017-03-10 | $20.50 | $20.50 | 1,040,700 |
| 2017-03-09 | $20.55 | $20.55 | 1,518,800 |
| 2017-03-08 | $21.25 | $21.25 | 1,108,900 |
| 2017-03-07 | $21.60 | $21.60 | 1,401,100 |
| 2017-03-06 | $22.15 | $22.15 | 1,845,200 |
| 2017-03-03 | $22.50 | $22.50 | 4,133,200 |
| 2017-03-02 | $20.90 | $20.90 | 1,530,800 |
| 2017-03-01 | $20.95 | $20.95 | 1,675,100 |
| 2017-02-28 | $20.65 | $20.65 | 1,873,800 |
| 2017-02-27 | $20.85 | $20.85 | 3,274,100 |
| 2017-02-24 | $20.45 | $20.45 | 1,304,200 |
| 2017-02-23 | $20.45 | $20.45 | 1,347,000 |
| 2017-02-22 | $20.65 | $20.65 | 944,300 |
| 2017-02-21 | $20.65 | $20.65 | 1,109,500 |
| 2017-02-17 | $20.55 | $20.55 | 1,099,600 |
| 2017-02-16 | $20.55 | $20.55 | 895,200 |
| 2017-02-15 | $20.65 | $20.65 | 1,369,200 |
| 2017-02-14 | $20.15 | $20.15 | 776,500 |
| 2017-02-13 | $20.10 | $20.10 | 947,200 |
| 2017-02-10 | $20.15 | $20.15 | 716,100 |
| 2017-02-09 | $20.20 | $20.20 | 1,307,700 |
| 2017-02-08 | $19.80 | $19.80 | 779,200 |
| 2017-02-07 | $19.95 | $19.95 | 1,989,800 |
| 2017-02-06 | $19.55 | $19.55 | 930,600 |
| 2017-02-03 | $19.25 | $19.25 | 2,088,800 |
| 2017-02-02 | $18.90 | $18.90 | 3,847,300 |
| 2017-02-01 | $17.55 | $17.55 | 2,706,500 |
| 2017-01-31 | $17.00 | $17.00 | 600,900 |
| 2017-01-30 | $16.85 | $16.85 | 715,900 |
| 2017-01-27 | $17.00 | $17.00 | 584,500 |
| 2017-01-26 | $16.75 | $16.75 | 1,754,900 |
| 2017-01-25 | $17.00 | $17.00 | 707,500 |
| 2017-01-24 | $16.80 | $16.80 | 955,300 |
| 2017-01-23 | $16.10 | $16.10 | 692,800 |
| 2017-01-20 | $15.95 | $15.95 | 1,327,400 |
| 2017-01-19 | $15.50 | $15.50 | 823,900 |
| 2017-01-18 | $15.45 | $15.45 | 666,400 |
| 2017-01-17 | $15.65 | $15.65 | 440,100 |
| 2017-01-13 | $15.65 | $15.65 | 475,100 |
| 2017-01-12 | $15.50 | $15.50 | 528,800 |
| 2017-01-11 | $15.70 | $15.70 | 466,500 |
| 2017-01-10 | $15.95 | $15.95 | 906,200 |
| 2017-01-09 | $15.45 | $15.45 | 617,700 |
| 2017-01-06 | $15.55 | $15.55 | 1,104,700 |
| 2017-01-05 | $15.65 | $15.65 | 1,368,000 |
| 2017-01-04 | $15.00 | $15.00 | 1,426,200 |
| 2017-01-03 | $14.00 | $14.00 | 661,900 |