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
- 2012-08-03 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 | $45.00 | $45.73 | 600 |
| 2017-12-28 | $44.42 | $45.14 | 300 |
| 2017-12-27 | $44.33 | $45.05 | 300 |
| 2017-12-26 | $44.00 | $44.71 | 6,000 |
| 2017-12-22 | $44.58 | $45.31 | 300 |
| 2017-12-21 | $45.00 | $45.73 | 300 |
| 2017-12-20 | $43.96 | $44.67 | 300 |
| 2017-12-19 | $44.58 | $45.31 | 900 |
| 2017-12-18 | $44.50 | $45.22 | 300 |
| 2017-12-15 | $43.33 | $44.04 | 900 |
| 2017-12-14 | $43.67 | $44.38 | 300 |
| 2017-12-13 | $43.83 | $44.54 | 300 |
| 2017-12-12 | $44.42 | $45.14 | 300 |
| 2017-12-11 | $43.96 | $44.67 | 300 |
| 2017-12-08 | $43.33 | $44.04 | 300 |
| 2017-12-07 | $43.08 | $43.78 | 0 |
| 2017-12-06 | $43.08 | $43.78 | 600 |
| 2017-12-05 | $44.17 | $44.88 | 600 |
| 2017-12-04 | $44.67 | $45.39 | 1,800 |
| 2017-12-01 | $44.63 | $45.36 | 300 |
| 2017-11-30 | $44.46 | $45.18 | 1,200 |
| 2017-11-29 | $46.78 | $47.54 | 300 |
| 2017-11-28 | $47.76 | $48.53 | 5,400 |
| 2017-11-27 | $48.07 | $48.85 | 300 |
| 2017-11-24 | $47.63 | $48.41 | 300 |
| 2017-11-22 | $47.67 | $48.44 | 600 |
| 2017-11-21 | $47.73 | $48.51 | 600 |
| 2017-11-20 | $47.08 | $47.85 | 300 |
| 2017-11-17 | $47.92 | $48.69 | 900 |
| 2017-11-16 | $46.83 | $47.59 | 2,400 |
| 2017-11-15 | $46.67 | $47.42 | 600 |
| 2017-11-14 | $48.00 | $48.78 | 300 |
| 2017-11-13 | $48.53 | $49.31 | 300 |
| 2017-11-10 | $48.95 | $49.74 | 300 |
| 2017-11-09 | $48.76 | $49.55 | 1,200 |
| 2017-11-08 | $47.56 | $48.33 | 300 |
| 2017-11-07 | $48.00 | $48.78 | 0 |
| 2017-11-06 | $48.00 | $48.78 | 900 |
| 2017-11-03 | $48.00 | $48.78 | 300 |
| 2017-11-02 | $48.00 | $48.78 | 300 |
| 2017-11-01 | $48.33 | $49.12 | 600 |
| 2017-10-31 | $49.64 | $50.45 | 3,600 |
| 2017-10-30 | $51.17 | $52.00 | 1,200 |
| 2017-10-27 | $50.58 | $51.40 | 0 |
| 2017-10-26 | $50.58 | $51.40 | 300 |
| 2017-10-25 | $51.08 | $51.91 | 300 |
| 2017-10-24 | $50.92 | $51.74 | 300 |
| 2017-10-23 | $50.67 | $51.49 | 300 |
| 2017-10-20 | $50.25 | $51.07 | 600 |
| 2017-10-19 | $50.67 | $51.49 | 0 |
| 2017-10-18 | $50.67 | $51.49 | 300 |
| 2017-10-17 | $51.00 | $51.83 | 300 |
| 2017-10-16 | $50.33 | $51.15 | 0 |
| 2017-10-13 | $50.33 | $51.15 | 900 |
| 2017-10-12 | $49.08 | $49.88 | 300 |
| 2017-10-11 | $49.55 | $50.35 | 300 |
| 2017-10-10 | $49.17 | $49.96 | 300 |
| 2017-10-09 | $48.54 | $49.32 | 0 |
| 2017-10-06 | $48.54 | $49.32 | 300 |
| 2017-10-05 | $47.67 | $48.44 | 300 |
| 2017-10-04 | $48.92 | $49.71 | 300 |
| 2017-10-03 | $48.33 | $49.12 | 300 |
| 2017-10-02 | $47.33 | $48.10 | 0 |
| 2017-09-29 | $47.33 | $48.10 | 900 |
| 2017-09-28 | $48.53 | $49.32 | 300 |
| 2017-09-27 | $48.83 | $49.63 | 4,200 |
| 2017-09-26 | $47.42 | $48.06 | 300 |
| 2017-09-25 | $49.83 | $50.50 | 300 |
| 2017-09-22 | $49.83 | $50.50 | 600 |
| 2017-09-21 | $50.08 | $50.76 | 600 |
| 2017-09-20 | $51.50 | $52.19 | 2,700 |
| 2017-09-19 | $51.65 | $52.34 | 0 |
| 2017-09-18 | $51.65 | $52.34 | 300 |
| 2017-09-15 | $49.50 | $50.17 | 0 |
| 2017-09-14 | $49.50 | $50.17 | 0 |
| 2017-09-13 | $49.50 | $50.17 | 600 |
| 2017-09-12 | $50.83 | $51.52 | 0 |
| 2017-09-11 | $50.83 | $51.52 | 1,200 |
| 2017-09-08 | $49.83 | $50.50 | 300 |
| 2017-09-07 | $50.42 | $51.10 | 300 |
| 2017-09-06 | $50.42 | $51.10 | 300 |
| 2017-09-05 | $49.00 | $49.66 | 300 |
| 2017-09-01 | $51.52 | $52.21 | 300 |
| 2017-08-31 | $51.17 | $51.86 | 300 |
| 2017-08-30 | $49.95 | $50.62 | 600 |
| 2017-08-29 | $50.62 | $51.30 | 900 |
| 2017-08-28 | $52.55 | $53.26 | 0 |
| 2017-08-25 | $52.55 | $53.26 | 300 |
| 2017-08-24 | $51.56 | $52.26 | 300 |
| 2017-08-23 | $52.33 | $53.04 | 300 |
| 2017-08-22 | $52.33 | $53.04 | 300 |
| 2017-08-21 | $51.58 | $52.28 | 2,100 |
| 2017-08-18 | $52.42 | $53.12 | 900 |
| 2017-08-17 | $52.50 | $53.21 | 300 |
| 2017-08-16 | $52.83 | $53.54 | 300 |
| 2017-08-15 | $52.25 | $52.95 | 300 |
| 2017-08-14 | $51.50 | $52.19 | 300 |
| 2017-08-11 | $51.67 | $52.36 | 300 |
| 2017-08-10 | $53.17 | $53.88 | 300 |
| 2017-08-09 | $52.42 | $53.12 | 300 |
| 2017-08-08 | $53.38 | $54.10 | 300 |
| 2017-08-07 | $52.75 | $53.46 | 600 |
| 2017-08-04 | $53.08 | $53.80 | 300 |
| 2017-08-03 | $53.75 | $54.47 | 300 |
| 2017-08-02 | $54.08 | $54.81 | 300 |
| 2017-08-01 | $51.12 | $51.80 | 300 |
| 2017-07-31 | $49.33 | $50.00 | 2,400 |
| 2017-07-28 | $51.75 | $52.45 | 300 |
| 2017-07-27 | $51.67 | $52.36 | 0 |
| 2017-07-26 | $51.67 | $52.36 | 300 |
| 2017-07-25 | $51.96 | $52.66 | 8,100 |
| 2017-07-24 | $52.47 | $53.17 | 900 |
| 2017-07-21 | $52.42 | $53.12 | 600 |
| 2017-07-20 | $51.83 | $52.53 | 300 |
| 2017-07-19 | $51.26 | $51.95 | 300 |
| 2017-07-18 | $51.33 | $52.02 | 900 |
| 2017-07-17 | $50.58 | $51.26 | 300 |
| 2017-07-14 | $50.67 | $51.35 | 300 |
| 2017-07-13 | $49.50 | $50.17 | 300 |
| 2017-07-12 | $47.03 | $47.67 | 0 |
| 2017-07-11 | $47.03 | $47.67 | 0 |
| 2017-07-10 | $47.03 | $47.67 | 900 |
| 2017-07-07 | $48.63 | $49.29 | 300 |
| 2017-07-06 | $50.08 | $50.76 | 0 |
| 2017-07-05 | $50.08 | $50.76 | 600 |
| 2017-07-03 | $49.67 | $50.34 | 300 |
| 2017-06-30 | $51.07 | $51.75 | 300 |
| 2017-06-29 | $50.75 | $51.43 | 300 |
| 2017-06-28 | $52.77 | $53.48 | 1,200 |
| 2017-06-27 | $52.42 | $53.12 | 3,900 |
| 2017-06-26 | $51.92 | $52.62 | 300 |
| 2017-06-23 | $51.92 | $52.62 | 900 |
| 2017-06-22 | $51.80 | $52.49 | 300 |
| 2017-06-21 | $50.08 | $50.76 | 1,200 |
| 2017-06-20 | $48.67 | $49.32 | 300 |
| 2017-06-19 | $47.75 | $48.39 | 1,200 |
| 2017-06-16 | $46.95 | $47.59 | 300 |
| 2017-06-15 | $46.33 | $46.96 | 3,300 |
| 2017-06-14 | $46.58 | $47.21 | 4,200 |
| 2017-06-13 | $47.33 | $47.97 | 300 |
| 2017-06-12 | $48.08 | $48.73 | 7,800 |
| 2017-06-09 | $48.08 | $48.73 | 300 |
| 2017-06-08 | $48.75 | $49.41 | 300 |
| 2017-06-07 | $48.67 | $49.32 | 300 |
| 2017-06-06 | $47.87 | $48.51 | 300 |
| 2017-06-05 | $48.00 | $48.65 | 1,500 |
| 2017-06-02 | $48.33 | $48.98 | 600 |
| 2017-06-01 | $46.17 | $46.79 | 900 |
| 2017-05-31 | $45.92 | $46.53 | 300 |
| 2017-05-30 | $46.25 | $46.87 | 300 |
| 2017-05-26 | $47.00 | $47.63 | 300 |
| 2017-05-25 | $46.67 | $47.30 | 3,600 |
| 2017-05-24 | $47.33 | $47.97 | 600 |
| 2017-05-23 | $47.03 | $47.66 | 300 |
| 2017-05-22 | $47.67 | $48.31 | 300 |
| 2017-05-19 | $46.75 | $47.38 | 300 |
| 2017-05-18 | $46.30 | $46.92 | 2,700 |
| 2017-05-17 | $47.00 | $47.63 | 3,000 |
| 2017-05-16 | $47.46 | $48.10 | 300 |
| 2017-05-15 | $46.83 | $47.46 | 300 |
| 2017-05-12 | $47.08 | $47.72 | 300 |
| 2017-05-11 | $48.00 | $48.65 | 300 |
| 2017-05-10 | $47.35 | $47.99 | 300 |
| 2017-05-09 | $47.50 | $48.14 | 300 |
| 2017-05-08 | $47.93 | $48.57 | 300 |
| 2017-05-05 | $46.67 | $47.30 | 900 |
| 2017-05-04 | $47.17 | $47.80 | 2,400 |
| 2017-05-03 | $47.17 | $47.80 | 1,800 |
| 2017-05-02 | $45.75 | $46.37 | 300 |
| 2017-05-01 | $46.75 | $47.38 | 300 |
| 2017-04-28 | $45.00 | $45.61 | 12,000 |
| 2017-04-27 | $45.17 | $45.77 | 2,700 |
| 2017-04-26 | $44.38 | $44.97 | 0 |
| 2017-04-25 | $44.38 | $44.97 | 600 |
| 2017-04-24 | $43.97 | $44.56 | 300 |
| 2017-04-21 | $43.17 | $43.75 | 300 |
| 2017-04-20 | $43.25 | $43.83 | 900 |
| 2017-04-19 | $43.92 | $44.51 | 0 |
| 2017-04-18 | $43.92 | $44.51 | 300 |
| 2017-04-17 | $42.80 | $43.38 | 300 |
| 2017-04-13 | $44.88 | $45.48 | 0 |
| 2017-04-12 | $44.88 | $45.48 | 600 |
| 2017-04-11 | $44.92 | $45.52 | 900 |
| 2017-04-10 | $44.42 | $45.01 | 300 |
| 2017-04-07 | $44.83 | $45.44 | 3,300 |
| 2017-04-06 | $45.25 | $45.86 | 6,900 |
| 2017-04-05 | $46.94 | $47.57 | 600 |
| 2017-04-04 | $47.42 | $48.06 | 900 |
| 2017-04-03 | $48.03 | $48.67 | 300 |
| 2017-03-31 | $48.08 | $48.73 | 1,500 |
| 2017-03-30 | $46.97 | $47.60 | 900 |
| 2017-03-29 | $48.93 | $49.59 | 300 |
| 2017-03-28 | $48.67 | $49.21 | 300 |
| 2017-03-27 | $46.25 | $46.77 | 300 |
| 2017-03-24 | $46.08 | $46.60 | 300 |
| 2017-03-23 | $46.25 | $46.77 | 300 |
| 2017-03-22 | $47.50 | $48.03 | 300 |
| 2017-03-21 | $46.50 | $47.02 | 300 |
| 2017-03-20 | $48.17 | $48.70 | 300 |
| 2017-03-17 | $46.42 | $46.94 | 300 |
| 2017-03-16 | $48.88 | $49.43 | 300 |
| 2017-03-15 | $46.58 | $47.10 | 0 |
| 2017-03-14 | $46.58 | $47.10 | 300 |
| 2017-03-13 | $47.08 | $47.61 | 300 |
| 2017-03-10 | $46.58 | $47.10 | 1,800 |
| 2017-03-09 | $46.95 | $47.47 | 1,500 |
| 2017-03-08 | $45.42 | $45.92 | 300 |
| 2017-03-07 | $47.42 | $47.95 | 1,200 |
| 2017-03-06 | $47.22 | $47.74 | 3,900 |
| 2017-03-03 | $48.25 | $48.79 | 300 |
| 2017-03-02 | $48.82 | $49.36 | 300 |
| 2017-03-01 | $47.88 | $48.42 | 1,200 |
| 2017-02-28 | $48.43 | $48.97 | 300 |
| 2017-02-27 | $47.47 | $48.00 | 600 |
| 2017-02-24 | $48.93 | $49.48 | 1,200 |
| 2017-02-23 | $46.67 | $47.19 | 600 |
| 2017-02-22 | $46.67 | $47.19 | 600 |
| 2017-02-21 | $46.67 | $47.19 | 600 |
| 2017-02-17 | $47.33 | $47.86 | 900 |
| 2017-02-16 | $48.67 | $49.21 | 3,300 |
| 2017-02-15 | $45.83 | $46.35 | 900 |
| 2017-02-14 | $47.34 | $47.87 | 300 |
| 2017-02-13 | $45.33 | $45.84 | 300 |
| 2017-02-10 | $47.34 | $47.87 | 300 |
| 2017-02-09 | $46.83 | $47.36 | 1,200 |
| 2017-02-08 | $47.17 | $47.69 | 300 |
| 2017-02-07 | $45.33 | $45.84 | 900 |
| 2017-02-06 | $46.33 | $46.85 | 300 |
| 2017-02-03 | $45.33 | $45.84 | 16,800 |
| 2017-02-02 | $45.43 | $45.94 | 2,700 |
| 2017-02-01 | $42.83 | $43.31 | 1,200 |
| 2017-01-31 | $42.80 | $43.28 | 1,800 |
| 2017-01-30 | $46.51 | $47.03 | 300 |
| 2017-01-27 | $44.43 | $44.93 | 300 |
| 2017-01-26 | $43.92 | $44.41 | 900 |
| 2017-01-25 | $43.58 | $44.07 | 300 |
| 2017-01-24 | $44.75 | $45.25 | 300 |
| 2017-01-23 | $45.17 | $45.67 | 300 |
| 2017-01-20 | $44.83 | $45.33 | 300 |
| 2017-01-19 | $42.80 | $43.28 | 600 |
| 2017-01-18 | $44.92 | $45.42 | 300 |
| 2017-01-17 | $43.90 | $44.39 | 300 |
| 2017-01-13 | $43.94 | $44.43 | 300 |
| 2017-01-12 | $43.73 | $44.22 | 300 |
| 2017-01-11 | $43.31 | $43.79 | 600 |
| 2017-01-10 | $44.50 | $45.00 | 1,500 |
| 2017-01-09 | $43.67 | $44.15 | 1,200 |
| 2017-01-06 | $44.43 | $44.93 | 600 |
| 2017-01-05 | $44.17 | $44.66 | 600 |
| 2017-01-04 | $43.58 | $44.07 | 1,200 |
| 2017-01-03 | $43.63 | $44.12 | 600 |