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
- 2011-06-01 to 2026-08-28
- 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 | $66.02 | $177.37 | 0 |
| 2017-12-28 | $66.02 | $177.37 | 1,000 |
| 2017-12-27 | $66.10 | $177.58 | 0 |
| 2017-12-26 | $66.10 | $177.58 | 0 |
| 2017-12-22 | $66.10 | $177.58 | 415 |
| 2017-12-21 | $65.50 | $175.97 | 0 |
| 2017-12-20 | $65.50 | $175.97 | 0 |
| 2017-12-19 | $65.50 | $175.97 | 0 |
| 2017-12-18 | $65.50 | $175.97 | 0 |
| 2017-12-15 | $65.50 | $175.97 | 0 |
| 2017-12-14 | $65.50 | $175.97 | 0 |
| 2017-12-13 | $65.50 | $175.97 | 0 |
| 2017-12-12 | $65.50 | $175.97 | 122 |
| 2017-12-11 | $66.55 | $178.79 | 0 |
| 2017-12-08 | $66.55 | $178.79 | 0 |
| 2017-12-07 | $66.55 | $178.79 | 0 |
| 2017-12-06 | $66.55 | $178.79 | 0 |
| 2017-12-05 | $66.55 | $178.79 | 0 |
| 2017-12-04 | $66.55 | $178.79 | 0 |
| 2017-12-01 | $66.55 | $178.79 | 0 |
| 2017-11-30 | $66.55 | $178.79 | 100 |
| 2017-11-29 | $65.00 | $174.63 | 0 |
| 2017-11-28 | $65.00 | $174.63 | 0 |
| 2017-11-27 | $65.00 | $174.63 | 0 |
| 2017-11-24 | $65.00 | $174.63 | 0 |
| 2017-11-22 | $65.00 | $174.63 | 0 |
| 2017-11-21 | $65.00 | $174.63 | 0 |
| 2017-11-20 | $65.00 | $174.63 | 100 |
| 2017-11-17 | $64.45 | $173.15 | 0 |
| 2017-11-16 | $64.45 | $173.15 | 0 |
| 2017-11-15 | $64.45 | $173.15 | 0 |
| 2017-11-14 | $64.45 | $173.15 | 0 |
| 2017-11-13 | $64.45 | $173.15 | 0 |
| 2017-11-10 | $64.45 | $173.15 | 0 |
| 2017-11-09 | $64.45 | $173.15 | 0 |
| 2017-11-08 | $64.45 | $173.15 | 0 |
| 2017-11-07 | $64.45 | $173.15 | 7,200 |
| 2017-11-06 | $64.00 | $171.94 | 0 |
| 2017-11-03 | $64.00 | $171.94 | 400 |
| 2017-11-02 | $64.15 | $172.34 | 0 |
| 2017-11-01 | $64.15 | $172.34 | 161 |
| 2017-10-31 | $65.70 | $176.51 | 0 |
| 2017-10-30 | $65.70 | $176.51 | 0 |
| 2017-10-27 | $65.70 | $176.51 | 0 |
| 2017-10-26 | $65.70 | $176.51 | 0 |
| 2017-10-25 | $65.70 | $176.51 | 0 |
| 2017-10-24 | $65.70 | $176.51 | 0 |
| 2017-10-23 | $65.70 | $176.51 | 0 |
| 2017-10-20 | $65.70 | $176.51 | 0 |
| 2017-10-19 | $65.70 | $176.51 | 0 |
| 2017-10-18 | $65.70 | $176.51 | 0 |
| 2017-10-17 | $65.70 | $176.51 | 0 |
| 2017-10-16 | $65.70 | $176.51 | 4,000 |
| 2017-10-13 | $65.70 | $176.51 | 0 |
| 2017-10-12 | $65.70 | $176.51 | 0 |
| 2017-10-11 | $65.70 | $176.51 | 0 |
| 2017-10-10 | $65.70 | $176.51 | 0 |
| 2017-10-09 | $65.70 | $176.51 | 0 |
| 2017-10-06 | $65.70 | $176.51 | 0 |
| 2017-10-05 | $65.70 | $176.51 | 0 |
| 2017-10-04 | $65.70 | $176.51 | 0 |
| 2017-10-03 | $65.70 | $176.51 | 0 |
| 2017-10-02 | $65.70 | $176.51 | 0 |
| 2017-09-29 | $65.70 | $176.51 | 0 |
| 2017-09-28 | $65.70 | $176.51 | 0 |
| 2017-09-27 | $65.70 | $176.51 | 200 |
| 2017-09-26 | $69.29 | $186.15 | 0 |
| 2017-09-25 | $69.29 | $186.15 | 0 |
| 2017-09-22 | $69.29 | $186.15 | 0 |
| 2017-09-21 | $69.29 | $186.15 | 100 |
| 2017-09-20 | $69.20 | $185.91 | 0 |
| 2017-09-19 | $69.20 | $185.91 | 0 |
| 2017-09-18 | $69.20 | $185.91 | 0 |
| 2017-09-15 | $69.20 | $185.91 | 925 |
| 2017-09-14 | $69.20 | $185.91 | 700 |
| 2017-09-13 | $67.50 | $181.34 | 100 |
| 2017-09-12 | $68.09 | $182.93 | 0 |
| 2017-09-11 | $68.09 | $182.93 | 2,050 |
| 2017-09-08 | $65.55 | $176.12 | 100 |
| 2017-09-07 | $64.92 | $174.41 | 0 |
| 2017-09-06 | $64.92 | $174.41 | 200 |
| 2017-09-05 | $61.80 | $166.03 | 0 |
| 2017-09-01 | $61.80 | $166.03 | 500 |
| 2017-08-31 | $62.00 | $166.57 | 100 |
| 2017-08-30 | $60.75 | $163.21 | 0 |
| 2017-08-29 | $60.75 | $163.21 | 0 |
| 2017-08-28 | $60.75 | $163.21 | 0 |
| 2017-08-25 | $60.75 | $163.21 | 0 |
| 2017-08-24 | $60.75 | $163.21 | 0 |
| 2017-08-23 | $60.75 | $163.21 | 0 |
| 2017-08-22 | $60.75 | $163.21 | 0 |
| 2017-08-21 | $60.75 | $163.21 | 0 |
| 2017-08-18 | $60.75 | $163.21 | 115 |
| 2017-08-17 | $64.20 | $172.48 | 0 |
| 2017-08-16 | $64.20 | $172.48 | 0 |
| 2017-08-15 | $64.20 | $172.48 | 0 |
| 2017-08-14 | $64.20 | $172.48 | 0 |
| 2017-08-11 | $64.20 | $172.48 | 0 |
| 2017-08-10 | $64.20 | $172.48 | 100 |
| 2017-08-09 | $65.83 | $176.85 | 0 |
| 2017-08-08 | $65.83 | $176.85 | 0 |
| 2017-08-07 | $65.83 | $176.85 | 0 |
| 2017-08-04 | $65.83 | $176.85 | 0 |
| 2017-08-03 | $65.83 | $176.85 | 664 |
| 2017-08-02 | $63.05 | $169.39 | 0 |
| 2017-08-01 | $63.05 | $169.39 | 100 |
| 2017-07-31 | $60.35 | $162.13 | 0 |
| 2017-07-28 | $60.35 | $162.13 | 0 |
| 2017-07-27 | $60.35 | $162.13 | 0 |
| 2017-07-26 | $60.35 | $162.13 | 0 |
| 2017-07-25 | $60.35 | $162.13 | 464 |
| 2017-07-24 | $61.66 | $165.65 | 0 |
| 2017-07-21 | $61.66 | $165.65 | 100 |
| 2017-07-20 | $62.11 | $166.86 | 0 |
| 2017-07-19 | $62.11 | $166.86 | 100 |
| 2017-07-18 | $60.35 | $162.13 | 0 |
| 2017-07-17 | $60.35 | $162.13 | 0 |
| 2017-07-14 | $60.35 | $162.13 | 0 |
| 2017-07-13 | $60.35 | $162.13 | 600 |
| 2017-07-12 | $60.50 | $162.54 | 0 |
| 2017-07-11 | $60.50 | $162.54 | 0 |
| 2017-07-10 | $60.50 | $162.54 | 0 |
| 2017-07-07 | $60.50 | $162.54 | 0 |
| 2017-07-06 | $60.50 | $162.54 | 0 |
| 2017-07-05 | $60.50 | $162.54 | 200 |
| 2017-07-03 | $58.52 | $157.22 | 435 |
| 2017-06-30 | $57.98 | $155.77 | 0 |
| 2017-06-29 | $57.98 | $155.77 | 522 |
| 2017-06-28 | $57.60 | $154.75 | 0 |
| 2017-06-27 | $57.60 | $154.75 | 0 |
| 2017-06-26 | $57.60 | $154.75 | 200 |
| 2017-06-23 | $56.20 | $150.98 | 0 |
| 2017-06-22 | $56.20 | $150.98 | 500 |
| 2017-06-21 | $56.29 | $151.23 | 500 |
| 2017-06-20 | $57.25 | $153.80 | 0 |
| 2017-06-19 | $57.25 | $153.80 | 0 |
| 2017-06-16 | $57.25 | $153.80 | 0 |
| 2017-06-15 | $57.25 | $153.80 | 0 |
| 2017-06-14 | $57.25 | $153.80 | 3,700 |
| 2017-06-13 | $58.20 | $156.36 | 119 |
| 2017-06-12 | $56.75 | $152.46 | 0 |
| 2017-06-09 | $56.75 | $152.46 | 2,112 |
| 2017-06-08 | $57.15 | $153.54 | 0 |
| 2017-06-07 | $57.15 | $153.54 | 0 |
| 2017-06-06 | $57.15 | $153.54 | 170 |
| 2017-06-05 | $58.06 | $155.98 | 0 |
| 2017-06-02 | $58.06 | $155.98 | 0 |
| 2017-06-01 | $58.06 | $155.98 | 0 |
| 2017-05-31 | $58.06 | $155.98 | 100 |
| 2017-05-30 | $57.09 | $153.37 | 0 |
| 2017-05-26 | $57.09 | $153.37 | 0 |
| 2017-05-25 | $57.09 | $153.37 | 0 |
| 2017-05-24 | $57.09 | $153.37 | 100 |
| 2017-05-23 | $55.13 | $148.11 | 0 |
| 2017-05-22 | $55.13 | $148.11 | 0 |
| 2017-05-19 | $55.13 | $148.11 | 0 |
| 2017-05-18 | $55.13 | $148.11 | 0 |
| 2017-05-17 | $55.13 | $148.11 | 0 |
| 2017-05-16 | $55.13 | $148.11 | 0 |
| 2017-05-15 | $55.13 | $148.11 | 200 |
| 2017-05-12 | $54.62 | $146.74 | 0 |
| 2017-05-11 | $54.62 | $146.74 | 0 |
| 2017-05-10 | $54.62 | $146.74 | 0 |
| 2017-05-09 | $54.62 | $146.74 | 0 |
| 2017-05-08 | $54.62 | $146.74 | 0 |
| 2017-05-05 | $54.62 | $146.74 | 0 |
| 2017-05-04 | $54.62 | $139.65 | 401 |
| 2017-05-03 | $56.59 | $144.68 | 0 |
| 2017-05-02 | $56.59 | $144.68 | 250 |
| 2017-05-01 | $55.30 | $141.39 | 0 |
| 2017-04-28 | $55.30 | $141.39 | 0 |
| 2017-04-27 | $55.30 | $141.39 | 0 |
| 2017-04-26 | $55.30 | $141.39 | 0 |
| 2017-04-25 | $55.30 | $141.39 | 199 |
| 2017-04-24 | $54.05 | $138.19 | 277 |
| 2017-04-21 | $52.34 | $133.82 | 0 |
| 2017-04-20 | $52.34 | $133.82 | 0 |
| 2017-04-19 | $52.34 | $133.82 | 0 |
| 2017-04-18 | $52.34 | $133.82 | 0 |
| 2017-04-17 | $52.34 | $133.82 | 0 |
| 2017-04-13 | $52.34 | $133.82 | 100 |
| 2017-04-12 | $53.85 | $137.68 | 0 |
| 2017-04-11 | $53.85 | $137.68 | 0 |
| 2017-04-10 | $53.85 | $137.68 | 0 |
| 2017-04-07 | $53.85 | $137.68 | 100 |
| 2017-04-06 | $55.00 | $140.62 | 0 |
| 2017-04-05 | $55.00 | $140.62 | 1,300 |
| 2017-04-04 | $55.40 | $141.64 | 200 |
| 2017-04-03 | $55.50 | $141.90 | 100 |
| 2017-03-31 | $55.61 | $142.18 | 0 |
| 2017-03-30 | $55.61 | $142.18 | 100 |
| 2017-03-29 | $55.50 | $141.90 | 550 |
| 2017-03-28 | $55.50 | $141.90 | 0 |
| 2017-03-27 | $55.50 | $141.90 | 182 |
| 2017-03-24 | $56.29 | $143.90 | 0 |
| 2017-03-23 | $56.29 | $143.90 | 0 |
| 2017-03-22 | $56.29 | $143.90 | 0 |
| 2017-03-21 | $56.29 | $143.90 | 228 |
| 2017-03-20 | $57.00 | $145.73 | 2,000 |
| 2017-03-17 | $55.40 | $141.64 | 0 |
| 2017-03-16 | $55.40 | $141.64 | 0 |
| 2017-03-15 | $55.40 | $141.64 | 6,000 |
| 2017-03-14 | $53.90 | $137.81 | 0 |
| 2017-03-13 | $53.90 | $137.81 | 400 |
| 2017-03-10 | $53.85 | $137.68 | 0 |
| 2017-03-09 | $53.85 | $137.68 | 0 |
| 2017-03-08 | $53.85 | $137.68 | 0 |
| 2017-03-07 | $53.85 | $137.68 | 0 |
| 2017-03-06 | $53.85 | $137.68 | 0 |
| 2017-03-03 | $53.85 | $137.68 | 0 |
| 2017-03-02 | $53.85 | $137.68 | 0 |
| 2017-03-01 | $53.85 | $137.68 | 0 |
| 2017-02-28 | $53.85 | $137.68 | 0 |
| 2017-02-27 | $53.85 | $137.68 | 0 |
| 2017-02-24 | $53.85 | $137.68 | 0 |
| 2017-02-23 | $53.85 | $137.68 | 0 |
| 2017-02-22 | $53.85 | $137.68 | 0 |
| 2017-02-21 | $53.85 | $137.68 | 0 |
| 2017-02-17 | $53.85 | $137.68 | 184 |
| 2017-02-16 | $54.50 | $139.34 | 0 |
| 2017-02-15 | $54.50 | $139.34 | 0 |
| 2017-02-14 | $54.50 | $139.34 | 100 |
| 2017-02-13 | $54.30 | $138.83 | 0 |
| 2017-02-10 | $54.30 | $138.83 | 897 |
| 2017-02-09 | $49.15 | $125.66 | 0 |
| 2017-02-08 | $49.15 | $125.66 | 0 |
| 2017-02-07 | $49.15 | $125.66 | 0 |
| 2017-02-06 | $49.15 | $125.66 | 0 |
| 2017-02-03 | $49.15 | $125.66 | 0 |
| 2017-02-02 | $49.15 | $125.66 | 263 |
| 2017-02-01 | $49.00 | $125.28 | 0 |
| 2017-01-31 | $49.00 | $125.28 | 735 |
| 2017-01-30 | $47.00 | $120.16 | 0 |
| 2017-01-27 | $47.00 | $120.16 | 0 |
| 2017-01-26 | $47.00 | $120.16 | 0 |
| 2017-01-25 | $47.00 | $120.16 | 0 |
| 2017-01-24 | $47.00 | $120.16 | 0 |
| 2017-01-23 | $47.00 | $120.16 | 0 |
| 2017-01-20 | $47.00 | $120.16 | 0 |
| 2017-01-19 | $47.00 | $120.16 | 0 |
| 2017-01-18 | $47.00 | $120.16 | 0 |
| 2017-01-17 | $47.00 | $120.16 | 0 |
| 2017-01-13 | $47.00 | $120.16 | 0 |
| 2017-01-12 | $47.00 | $120.16 | 0 |
| 2017-01-11 | $47.00 | $120.16 | 653 |
| 2017-01-10 | $47.51 | $121.47 | 500 |
| 2017-01-09 | $44.40 | $113.52 | 0 |
| 2017-01-06 | $44.40 | $113.52 | 0 |
| 2017-01-05 | $44.40 | $113.52 | 0 |
| 2017-01-04 | $44.40 | $113.52 | 350 |
| 2017-01-03 | $43.05 | $110.07 | 0 |