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
- 2012-01-17 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 | $77.45 | $80.21 | 0 |
| 2017-12-28 | $77.45 | $80.21 | 0 |
| 2017-12-27 | $77.45 | $80.21 | 100 |
| 2017-12-26 | $75.75 | $78.45 | 300 |
| 2017-12-22 | $75.85 | $78.55 | 0 |
| 2017-12-21 | $75.85 | $78.55 | 0 |
| 2017-12-20 | $75.85 | $78.55 | 100 |
| 2017-12-19 | $75.80 | $78.50 | 0 |
| 2017-12-18 | $75.80 | $78.50 | 0 |
| 2017-12-15 | $75.80 | $78.50 | 0 |
| 2017-12-14 | $75.80 | $78.50 | 200 |
| 2017-12-13 | $75.90 | $78.61 | 100 |
| 2017-12-12 | $75.81 | $78.51 | 600 |
| 2017-12-11 | $73.80 | $76.43 | 0 |
| 2017-12-08 | $73.80 | $76.43 | 200 |
| 2017-12-07 | $74.15 | $76.79 | 0 |
| 2017-12-06 | $74.15 | $76.79 | 0 |
| 2017-12-05 | $74.15 | $76.79 | 700 |
| 2017-12-04 | $74.55 | $77.21 | 0 |
| 2017-12-01 | $74.55 | $77.21 | 2,600 |
| 2017-11-30 | $74.60 | $77.26 | 0 |
| 2017-11-29 | $74.60 | $77.26 | 200 |
| 2017-11-28 | $73.35 | $75.97 | 0 |
| 2017-11-27 | $73.35 | $75.97 | 300 |
| 2017-11-24 | $74.60 | $77.26 | 0 |
| 2017-11-22 | $74.60 | $77.26 | 500 |
| 2017-11-21 | $76.05 | $78.76 | 0 |
| 2017-11-20 | $76.05 | $78.76 | 0 |
| 2017-11-17 | $76.05 | $78.76 | 0 |
| 2017-11-16 | $76.05 | $78.76 | 0 |
| 2017-11-15 | $76.05 | $78.76 | 700 |
| 2017-11-14 | $77.95 | $80.73 | 500 |
| 2017-11-13 | $79.60 | $82.44 | 0 |
| 2017-11-10 | $79.60 | $82.44 | 0 |
| 2017-11-09 | $79.60 | $82.44 | 0 |
| 2017-11-08 | $79.60 | $82.44 | 4,000 |
| 2017-11-07 | $81.20 | $84.09 | 0 |
| 2017-11-06 | $81.20 | $84.09 | 4,000 |
| 2017-11-03 | $80.15 | $83.01 | 0 |
| 2017-11-02 | $80.15 | $83.01 | 0 |
| 2017-11-01 | $80.15 | $83.01 | 300 |
| 2017-10-31 | $79.25 | $82.08 | 0 |
| 2017-10-30 | $79.25 | $82.08 | 0 |
| 2017-10-27 | $79.25 | $82.08 | 0 |
| 2017-10-26 | $79.25 | $82.08 | 1,500 |
| 2017-10-25 | $79.10 | $81.92 | 0 |
| 2017-10-24 | $79.10 | $81.92 | 0 |
| 2017-10-23 | $79.10 | $81.92 | 900 |
| 2017-10-20 | $77.94 | $80.72 | 0 |
| 2017-10-19 | $77.94 | $80.72 | 0 |
| 2017-10-18 | $77.94 | $80.72 | 0 |
| 2017-10-17 | $77.94 | $80.72 | 300 |
| 2017-10-16 | $78.16 | $80.95 | 600 |
| 2017-10-13 | $79.30 | $82.13 | 0 |
| 2017-10-12 | $79.30 | $82.13 | 0 |
| 2017-10-11 | $79.30 | $82.13 | 0 |
| 2017-10-10 | $79.30 | $82.13 | 0 |
| 2017-10-09 | $79.30 | $82.13 | 0 |
| 2017-10-06 | $79.30 | $82.13 | 0 |
| 2017-10-05 | $79.30 | $82.13 | 0 |
| 2017-10-04 | $79.30 | $82.13 | 0 |
| 2017-10-03 | $79.30 | $82.13 | 0 |
| 2017-10-02 | $79.30 | $82.13 | 0 |
| 2017-09-29 | $79.30 | $82.13 | 200 |
| 2017-09-28 | $77.20 | $79.95 | 0 |
| 2017-09-27 | $77.20 | $79.95 | 200 |
| 2017-09-26 | $78.59 | $81.39 | 0 |
| 2017-09-25 | $78.59 | $81.39 | 0 |
| 2017-09-22 | $78.59 | $81.39 | 1,000 |
| 2017-09-21 | $78.60 | $81.40 | 200 |
| 2017-09-20 | $79.00 | $81.82 | 0 |
| 2017-09-19 | $79.00 | $81.82 | 600 |
| 2017-09-18 | $75.30 | $77.98 | 0 |
| 2017-09-15 | $75.30 | $77.98 | 0 |
| 2017-09-14 | $75.30 | $77.98 | 0 |
| 2017-09-13 | $75.30 | $77.98 | 0 |
| 2017-09-12 | $75.30 | $77.98 | 0 |
| 2017-09-11 | $75.30 | $77.98 | 0 |
| 2017-09-08 | $75.30 | $77.98 | 0 |
| 2017-09-07 | $75.30 | $77.98 | 300 |
| 2017-09-06 | $73.55 | $76.17 | 0 |
| 2017-09-05 | $73.55 | $76.17 | 200 |
| 2017-09-01 | $77.53 | $80.29 | 0 |
| 2017-08-31 | $77.53 | $80.29 | 0 |
| 2017-08-30 | $77.53 | $80.29 | 0 |
| 2017-08-29 | $77.53 | $80.29 | 0 |
| 2017-08-28 | $77.53 | $80.29 | 100 |
| 2017-08-25 | $76.10 | $78.81 | 0 |
| 2017-08-24 | $76.10 | $78.81 | 600 |
| 2017-08-23 | $74.40 | $77.05 | 0 |
| 2017-08-22 | $74.40 | $77.05 | 0 |
| 2017-08-21 | $74.40 | $77.05 | 0 |
| 2017-08-18 | $74.40 | $77.05 | 0 |
| 2017-08-17 | $74.40 | $77.05 | 0 |
| 2017-08-16 | $74.40 | $77.05 | 500 |
| 2017-08-15 | $72.85 | $75.45 | 300 |
| 2017-08-14 | $75.16 | $77.84 | 0 |
| 2017-08-11 | $75.16 | $77.84 | 0 |
| 2017-08-10 | $75.16 | $77.84 | 2,000 |
| 2017-08-09 | $79.55 | $82.39 | 0 |
| 2017-08-08 | $79.55 | $82.39 | 0 |
| 2017-08-07 | $79.55 | $82.39 | 0 |
| 2017-08-04 | $79.55 | $82.39 | 1,600 |
| 2017-08-03 | $78.45 | $81.25 | 5,200 |
| 2017-08-02 | $78.45 | $81.25 | 4,000 |
| 2017-08-01 | $76.41 | $79.13 | 0 |
| 2017-07-31 | $76.41 | $79.13 | 0 |
| 2017-07-28 | $76.41 | $79.13 | 0 |
| 2017-07-27 | $76.41 | $79.13 | 0 |
| 2017-07-26 | $76.41 | $79.13 | 0 |
| 2017-07-25 | $76.41 | $79.13 | 0 |
| 2017-07-24 | $76.41 | $79.13 | 0 |
| 2017-07-21 | $76.41 | $79.13 | 500 |
| 2017-07-20 | $78.20 | $80.99 | 0 |
| 2017-07-19 | $78.20 | $80.99 | 0 |
| 2017-07-18 | $78.20 | $80.99 | 400 |
| 2017-07-17 | $78.12 | $80.91 | 0 |
| 2017-07-14 | $78.12 | $80.91 | 0 |
| 2017-07-13 | $78.12 | $80.91 | 0 |
| 2017-07-12 | $78.12 | $80.91 | 300 |
| 2017-07-11 | $76.65 | $79.38 | 200 |
| 2017-07-10 | $75.60 | $78.30 | 0 |
| 2017-07-07 | $75.60 | $78.30 | 0 |
| 2017-07-06 | $75.60 | $78.30 | 0 |
| 2017-07-05 | $75.60 | $78.30 | 0 |
| 2017-07-03 | $75.60 | $78.30 | 0 |
| 2017-06-30 | $75.60 | $78.30 | 0 |
| 2017-06-29 | $75.60 | $78.30 | 400 |
| 2017-06-28 | $75.45 | $78.14 | 600 |
| 2017-06-27 | $75.57 | $78.26 | 200 |
| 2017-06-26 | $75.79 | $78.49 | 2,000 |
| 2017-06-23 | $74.25 | $76.90 | 0 |
| 2017-06-22 | $74.25 | $76.90 | 900 |
| 2017-06-21 | $75.15 | $77.83 | 0 |
| 2017-06-20 | $75.15 | $77.83 | 0 |
| 2017-06-19 | $75.15 | $77.83 | 0 |
| 2017-06-16 | $75.15 | $77.83 | 1,100 |
| 2017-06-15 | $74.96 | $77.63 | 300 |
| 2017-06-14 | $78.39 | $81.18 | 0 |
| 2017-06-13 | $78.39 | $81.18 | 0 |
| 2017-06-12 | $78.39 | $81.18 | 1,000 |
| 2017-06-09 | $79.07 | $81.89 | 1,100 |
| 2017-06-08 | $76.59 | $79.32 | 300 |
| 2017-06-07 | $76.51 | $79.24 | 4,900 |
| 2017-06-06 | $76.00 | $78.71 | 500 |
| 2017-06-05 | $77.20 | $79.95 | 1,300 |
| 2017-06-02 | $75.49 | $78.18 | 0 |
| 2017-06-01 | $75.49 | $78.18 | 0 |
| 2017-05-31 | $75.49 | $78.18 | 100 |
| 2017-05-30 | $76.11 | $78.82 | 5,300 |
| 2017-05-26 | $70.45 | $72.96 | 300 |
| 2017-05-25 | $73.10 | $75.71 | 0 |
| 2017-05-24 | $73.10 | $75.71 | 0 |
| 2017-05-23 | $73.10 | $75.71 | 0 |
| 2017-05-22 | $73.10 | $75.71 | 400 |
| 2017-05-19 | $73.98 | $76.62 | 3,000 |
| 2017-05-18 | $73.98 | $76.62 | 0 |
| 2017-05-17 | $73.98 | $76.62 | 0 |
| 2017-05-16 | $73.98 | $76.62 | 400 |
| 2017-05-15 | $74.00 | $76.64 | 6,900 |
| 2017-05-12 | $71.70 | $74.26 | 300 |
| 2017-05-11 | $73.30 | $75.91 | 0 |
| 2017-05-10 | $73.30 | $75.91 | 0 |
| 2017-05-09 | $73.30 | $75.91 | 0 |
| 2017-05-08 | $73.30 | $75.91 | 900 |
| 2017-05-05 | $73.30 | $75.91 | 0 |
| 2017-05-04 | $73.30 | $75.91 | 500 |
| 2017-05-03 | $71.20 | $73.74 | 0 |
| 2017-05-02 | $71.20 | $73.74 | 0 |
| 2017-05-01 | $71.20 | $73.74 | 200 |
| 2017-04-28 | $70.52 | $73.03 | 0 |
| 2017-04-27 | $70.52 | $73.03 | 400 |
| 2017-04-26 | $72.35 | $74.93 | 0 |
| 2017-04-25 | $72.35 | $74.93 | 1,800 |
| 2017-04-24 | $67.80 | $70.22 | 0 |
| 2017-04-21 | $67.80 | $70.22 | 0 |
| 2017-04-20 | $67.80 | $70.22 | 0 |
| 2017-04-19 | $67.80 | $70.22 | 0 |
| 2017-04-18 | $67.80 | $70.22 | 0 |
| 2017-04-17 | $67.80 | $70.22 | 0 |
| 2017-04-13 | $67.80 | $70.22 | 0 |
| 2017-04-12 | $67.80 | $70.22 | 0 |
| 2017-04-11 | $67.80 | $70.22 | 0 |
| 2017-04-10 | $67.80 | $70.22 | 0 |
| 2017-04-07 | $67.80 | $70.22 | 200 |
| 2017-04-06 | $66.50 | $68.87 | 0 |
| 2017-04-05 | $66.50 | $68.87 | 0 |
| 2017-04-04 | $66.50 | $68.87 | 0 |
| 2017-04-03 | $66.50 | $68.87 | 200 |
| 2017-03-31 | $68.64 | $71.09 | 0 |
| 2017-03-30 | $68.64 | $71.09 | 300 |
| 2017-03-29 | $68.34 | $70.78 | 2,500 |
| 2017-03-28 | $68.34 | $70.78 | 0 |
| 2017-03-27 | $68.34 | $70.78 | 0 |
| 2017-03-24 | $68.34 | $70.78 | 3,500 |
| 2017-03-23 | $68.34 | $70.78 | 0 |
| 2017-03-22 | $68.34 | $70.78 | 0 |
| 2017-03-21 | $68.34 | $70.78 | 0 |
| 2017-03-20 | $68.34 | $70.78 | 1,100 |
| 2017-03-17 | $69.47 | $71.95 | 200 |
| 2017-03-16 | $70.32 | $72.83 | 0 |
| 2017-03-15 | $70.32 | $72.83 | 900 |
| 2017-03-14 | $68.00 | $70.42 | 0 |
| 2017-03-13 | $68.00 | $70.42 | 0 |
| 2017-03-10 | $68.00 | $70.42 | 0 |
| 2017-03-09 | $68.00 | $70.42 | 0 |
| 2017-03-08 | $68.00 | $70.42 | 0 |
| 2017-03-07 | $68.00 | $70.42 | 100 |
| 2017-03-06 | $67.92 | $70.34 | 0 |
| 2017-03-03 | $67.92 | $70.34 | 400 |
| 2017-03-02 | $67.13 | $69.52 | 0 |
| 2017-03-01 | $67.13 | $69.52 | 0 |
| 2017-02-28 | $67.13 | $69.52 | 0 |
| 2017-02-27 | $67.13 | $69.52 | 0 |
| 2017-02-24 | $67.13 | $69.52 | 100 |
| 2017-02-23 | $68.64 | $71.09 | 500 |
| 2017-02-22 | $71.35 | $73.89 | 0 |
| 2017-02-21 | $71.35 | $73.89 | 1,800 |
| 2017-02-17 | $71.35 | $73.89 | 0 |
| 2017-02-16 | $71.35 | $73.89 | 700 |
| 2017-02-15 | $70.95 | $73.48 | 200 |
| 2017-02-14 | $71.15 | $73.69 | 0 |
| 2017-02-13 | $71.15 | $73.69 | 200 |
| 2017-02-10 | $69.61 | $72.09 | 0 |
| 2017-02-09 | $69.61 | $72.09 | 0 |
| 2017-02-08 | $69.61 | $72.09 | 0 |
| 2017-02-07 | $69.61 | $72.09 | 0 |
| 2017-02-06 | $69.61 | $72.09 | 800 |
| 2017-02-03 | $71.92 | $74.48 | 0 |
| 2017-02-02 | $71.92 | $74.48 | 0 |
| 2017-02-01 | $71.92 | $74.48 | 200 |
| 2017-01-31 | $72.45 | $75.03 | 0 |
| 2017-01-30 | $72.45 | $75.03 | 0 |
| 2017-01-27 | $72.45 | $75.03 | 0 |
| 2017-01-26 | $72.45 | $75.03 | 0 |
| 2017-01-25 | $72.45 | $75.03 | 500 |
| 2017-01-24 | $71.06 | $73.59 | 0 |
| 2017-01-23 | $71.06 | $73.59 | 100 |
| 2017-01-20 | $69.60 | $72.08 | 0 |
| 2017-01-19 | $69.60 | $72.08 | 500 |
| 2017-01-18 | $70.20 | $72.70 | 0 |
| 2017-01-17 | $70.20 | $72.70 | 0 |
| 2017-01-13 | $70.20 | $72.70 | 1,000 |
| 2017-01-12 | $68.43 | $70.87 | 300 |
| 2017-01-11 | $68.05 | $70.48 | 0 |
| 2017-01-10 | $68.05 | $70.48 | 0 |
| 2017-01-09 | $68.05 | $70.48 | 0 |
| 2017-01-06 | $68.05 | $70.48 | 0 |
| 2017-01-05 | $68.05 | $70.48 | 400 |
| 2017-01-04 | $68.00 | $70.42 | 0 |
| 2017-01-03 | $68.00 | $70.42 | 3,200 |