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
- 2010-04-26 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 | $80.28 | $90.45 | 422 |
| 2017-12-28 | $79.71 | $89.80 | 739 |
| 2017-12-27 | $77.18 | $86.95 | 0 |
| 2017-12-26 | $77.18 | $86.95 | 844 |
| 2017-12-22 | $78.40 | $88.32 | 18,568 |
| 2017-12-21 | $79.05 | $89.06 | 26,059 |
| 2017-12-20 | $79.06 | $89.07 | 14,876 |
| 2017-12-19 | $80.22 | $90.37 | 13,082 |
| 2017-12-18 | $80.28 | $90.45 | 739 |
| 2017-12-15 | $80.09 | $90.24 | 31,650 |
| 2017-12-14 | $80.09 | $90.24 | 1,477 |
| 2017-12-13 | $79.81 | $89.92 | 6,647 |
| 2017-12-12 | $79.00 | $89.01 | 0 |
| 2017-12-11 | $79.00 | $89.01 | 528 |
| 2017-12-08 | $78.66 | $88.62 | 0 |
| 2017-12-07 | $78.66 | $88.62 | 211 |
| 2017-12-06 | $79.18 | $89.20 | 211 |
| 2017-12-05 | $79.43 | $89.49 | 1,583 |
| 2017-12-04 | $80.70 | $90.92 | 1,372 |
| 2017-12-01 | $81.73 | $92.08 | 26,797 |
| 2017-11-30 | $80.95 | $91.20 | 950 |
| 2017-11-29 | $80.52 | $90.72 | 1,055 |
| 2017-11-28 | $80.14 | $90.29 | 950 |
| 2017-11-27 | $79.73 | $89.83 | 4,220 |
| 2017-11-24 | $80.09 | $90.24 | 39,563 |
| 2017-11-22 | $80.09 | $90.24 | 422 |
| 2017-11-21 | $79.37 | $89.42 | 248,558 |
| 2017-11-20 | $78.53 | $88.47 | 31,966 |
| 2017-11-17 | $78.53 | $88.47 | 15,825 |
| 2017-11-16 | $78.53 | $88.47 | 19,201 |
| 2017-11-15 | $78.51 | $88.45 | 50,007 |
| 2017-11-14 | $77.84 | $87.69 | 11,816 |
| 2017-11-13 | $77.78 | $87.63 | 21,311 |
| 2017-11-10 | $78.67 | $88.63 | 31,755 |
| 2017-11-09 | $78.16 | $88.06 | 317 |
| 2017-11-08 | $77.87 | $87.73 | 1,266 |
| 2017-11-07 | $78.96 | $88.95 | 0 |
| 2017-11-06 | $78.96 | $88.95 | 211 |
| 2017-11-03 | $78.75 | $88.72 | 1,161 |
| 2017-11-02 | $78.50 | $88.44 | 160,782 |
| 2017-11-01 | $78.97 | $88.96 | 3,903 |
| 2017-10-31 | $78.15 | $88.05 | 211 |
| 2017-10-30 | $76.78 | $86.50 | 844 |
| 2017-10-27 | $76.64 | $86.35 | 67,731 |
| 2017-10-26 | $76.64 | $86.34 | 2,110 |
| 2017-10-25 | $78.99 | $88.99 | 26,375 |
| 2017-10-24 | $78.99 | $88.99 | 159,200 |
| 2017-10-23 | $81.73 | $92.07 | 42,200 |
| 2017-10-20 | $80.65 | $90.87 | 3,165 |
| 2017-10-19 | $81.13 | $91.40 | 103,074 |
| 2017-10-18 | $81.11 | $91.38 | 55,599 |
| 2017-10-17 | $81.22 | $91.51 | 4,431 |
| 2017-10-16 | $82.17 | $92.57 | 0 |
| 2017-10-13 | $82.17 | $92.57 | 0 |
| 2017-10-12 | $82.17 | $92.57 | 422 |
| 2017-10-11 | $80.57 | $90.77 | 1,055 |
| 2017-10-10 | $80.57 | $90.77 | 844 |
| 2017-10-09 | $80.56 | $90.76 | 1,161 |
| 2017-10-06 | $81.27 | $91.56 | 317 |
| 2017-10-05 | $80.84 | $91.08 | 59,291 |
| 2017-10-04 | $81.81 | $92.17 | 422 |
| 2017-10-03 | $81.79 | $92.15 | 106 |
| 2017-10-02 | $81.78 | $92.14 | 65,727 |
| 2017-09-29 | $81.75 | $92.10 | 211 |
| 2017-09-28 | $80.38 | $90.56 | 6,541 |
| 2017-09-27 | $80.20 | $90.35 | 63,827 |
| 2017-09-26 | $81.91 | $92.29 | 0 |
| 2017-09-25 | $81.91 | $92.29 | 173,231 |
| 2017-09-22 | $80.83 | $91.07 | 18,568 |
| 2017-09-21 | $80.47 | $90.66 | 154,663 |
| 2017-09-20 | $80.71 | $90.93 | 142,847 |
| 2017-09-19 | $81.45 | $91.76 | 84,506 |
| 2017-09-18 | $81.41 | $91.72 | 0 |
| 2017-09-15 | $81.41 | $91.72 | 211 |
| 2017-09-14 | $81.04 | $91.30 | 15,825 |
| 2017-09-13 | $81.04 | $91.30 | 26,692 |
| 2017-09-12 | $81.04 | $91.30 | 211 |
| 2017-09-11 | $80.42 | $90.60 | 0 |
| 2017-09-08 | $80.42 | $90.60 | 1,794 |
| 2017-09-07 | $81.56 | $91.89 | 75,433 |
| 2017-09-06 | $78.82 | $88.79 | 106 |
| 2017-09-05 | $79.19 | $89.22 | 0 |
| 2017-09-01 | $79.19 | $89.22 | 102,652 |
| 2017-08-31 | $79.94 | $90.06 | 280,208 |
| 2017-08-30 | $78.99 | $88.99 | 214,482 |
| 2017-08-29 | $78.17 | $88.07 | 0 |
| 2017-08-28 | $78.17 | $88.07 | 2,216 |
| 2017-08-25 | $79.17 | $89.19 | 1,794 |
| 2017-08-24 | $79.19 | $89.22 | 211 |
| 2017-08-23 | $78.82 | $88.80 | 0 |
| 2017-08-22 | $78.82 | $88.80 | 0 |
| 2017-08-21 | $78.82 | $88.80 | 211 |
| 2017-08-18 | $78.45 | $88.39 | 105,817 |
| 2017-08-17 | $79.67 | $89.75 | 0 |
| 2017-08-16 | $79.67 | $89.75 | 18,568 |
| 2017-08-15 | $79.67 | $89.75 | 106 |
| 2017-08-14 | $79.39 | $89.45 | 61,190 |
| 2017-08-11 | $78.29 | $88.21 | 31,650 |
| 2017-08-10 | $78.29 | $88.21 | 422 |
| 2017-08-09 | $79.48 | $89.54 | 211 |
| 2017-08-08 | $79.55 | $89.63 | 844 |
| 2017-08-07 | $79.25 | $89.29 | 60,030 |
| 2017-08-04 | $79.78 | $89.88 | 1,477 |
| 2017-08-03 | $80.86 | $91.10 | 0 |
| 2017-08-02 | $80.86 | $91.10 | 6,014 |
| 2017-08-01 | $80.81 | $91.04 | 53,383 |
| 2017-07-31 | $80.09 | $90.22 | 2,427 |
| 2017-07-28 | $80.05 | $90.18 | 81,974 |
| 2017-07-27 | $80.05 | $90.18 | 2,004 |
| 2017-07-26 | $80.09 | $90.24 | 950 |
| 2017-07-25 | $80.00 | $90.13 | 211 |
| 2017-07-24 | $80.37 | $90.55 | 40,090 |
| 2017-07-21 | $80.37 | $90.55 | 8,546 |
| 2017-07-20 | $81.40 | $91.71 | 106 |
| 2017-07-19 | $78.67 | $88.63 | 0 |
| 2017-07-18 | $78.67 | $88.63 | 63,405 |
| 2017-07-17 | $78.67 | $88.63 | 40,512 |
| 2017-07-14 | $79.53 | $89.59 | 739 |
| 2017-07-13 | $77.91 | $87.77 | 50,324 |
| 2017-07-12 | $79.56 | $89.64 | 77,015 |
| 2017-07-11 | $77.09 | $86.85 | 52,750 |
| 2017-07-10 | $77.09 | $86.85 | 0 |
| 2017-07-07 | $77.09 | $86.85 | 422 |
| 2017-07-06 | $77.80 | $87.65 | 0 |
| 2017-07-05 | $77.80 | $87.65 | 1,477 |
| 2017-07-03 | $78.73 | $88.70 | 0 |
| 2017-06-30 | $78.73 | $88.70 | 0 |
| 2017-06-29 | $78.73 | $88.70 | 1,688 |
| 2017-06-28 | $80.68 | $90.90 | 211 |
| 2017-06-27 | $81.80 | $92.16 | 211,633 |
| 2017-06-26 | $81.06 | $91.32 | 1,899 |
| 2017-06-23 | $80.90 | $91.14 | 1,161 |
| 2017-06-22 | $80.95 | $91.20 | 71,424 |
| 2017-06-21 | $77.30 | $87.09 | 528 |
| 2017-06-20 | $77.09 | $86.85 | 0 |
| 2017-06-19 | $77.09 | $86.85 | 45,260 |
| 2017-06-16 | $75.91 | $85.52 | 29,329 |
| 2017-06-15 | $75.83 | $85.43 | 26,481 |
| 2017-06-14 | $75.83 | $85.43 | 21,311 |
| 2017-06-13 | $75.83 | $85.43 | 26,375 |
| 2017-06-12 | $75.83 | $85.43 | 317 |
| 2017-06-09 | $77.01 | $86.76 | 23,421 |
| 2017-06-08 | $76.96 | $86.70 | 141,370 |
| 2017-06-07 | $76.96 | $86.70 | 132,825 |
| 2017-06-06 | $76.73 | $86.44 | 21,311 |
| 2017-06-05 | $76.55 | $86.24 | 0 |
| 2017-06-02 | $76.55 | $86.24 | 0 |
| 2017-06-01 | $76.55 | $86.24 | 1,266 |
| 2017-05-31 | $76.36 | $86.03 | 0 |
| 2017-05-30 | $76.36 | $86.03 | 528 |
| 2017-05-26 | $75.61 | $85.18 | 528 |
| 2017-05-25 | $76.20 | $85.85 | 1,266 |
| 2017-05-24 | $77.45 | $87.26 | 0 |
| 2017-05-23 | $77.45 | $87.26 | 46,420 |
| 2017-05-22 | $77.45 | $87.26 | 75,538 |
| 2017-05-19 | $76.48 | $86.17 | 10,761 |
| 2017-05-18 | $75.17 | $84.68 | 73,323 |
| 2017-05-17 | $76.25 | $85.90 | 296,666 |
| 2017-05-16 | $75.51 | $85.07 | 0 |
| 2017-05-15 | $75.51 | $85.07 | 0 |
| 2017-05-12 | $75.51 | $85.07 | 40,512 |
| 2017-05-11 | $73.73 | $83.06 | 4,642 |
| 2017-05-10 | $74.41 | $83.83 | 633 |
| 2017-05-09 | $74.08 | $83.45 | 633 |
| 2017-05-08 | $73.65 | $82.97 | 633 |
| 2017-05-05 | $73.35 | $82.63 | 0 |
| 2017-05-04 | $73.35 | $82.63 | 11,711 |
| 2017-05-03 | $72.71 | $81.92 | 1,055 |
| 2017-05-02 | $72.64 | $81.84 | 248,769 |
| 2017-05-01 | $74.65 | $84.11 | 106 |
| 2017-04-28 | $72.42 | $81.59 | 211 |
| 2017-04-27 | $72.89 | $82.12 | 17,513 |
| 2017-04-26 | $71.75 | $80.84 | 35,448 |
| 2017-04-25 | $72.04 | $81.16 | 950 |
| 2017-04-24 | $69.57 | $78.38 | 528 |
| 2017-04-21 | $68.72 | $77.42 | 211 |
| 2017-04-20 | $69.67 | $78.49 | 317 |
| 2017-04-19 | $69.67 | $78.49 | 106 |
| 2017-04-18 | $69.19 | $77.95 | 19,096 |
| 2017-04-17 | $68.65 | $77.35 | 1,055 |
| 2017-04-13 | $69.53 | $78.33 | 0 |
| 2017-04-12 | $69.53 | $78.33 | 0 |
| 2017-04-11 | $69.53 | $78.33 | 15,825 |
| 2017-04-10 | $69.53 | $78.33 | 950 |
| 2017-04-07 | $69.53 | $78.33 | 0 |
| 2017-04-06 | $69.53 | $78.33 | 844 |
| 2017-04-05 | $70.24 | $79.13 | 1,266 |
| 2017-04-04 | $70.62 | $79.56 | 950 |
| 2017-04-03 | $69.57 | $78.38 | 4,642 |
| 2017-03-31 | $70.09 | $78.97 | 27,008 |
| 2017-03-30 | $70.09 | $78.97 | 0 |
| 2017-03-29 | $70.09 | $78.97 | 223,766 |
| 2017-03-28 | $70.28 | $79.18 | 21,944 |
| 2017-03-27 | $70.40 | $79.31 | 2,321 |
| 2017-03-24 | $69.50 | $78.30 | 63,300 |
| 2017-03-23 | $69.50 | $78.30 | 16,986 |
| 2017-03-22 | $69.50 | $78.30 | 211 |
| 2017-03-21 | $72.04 | $81.16 | 0 |
| 2017-03-20 | $72.04 | $81.16 | 211 |
| 2017-03-17 | $72.24 | $81.38 | 106 |
| 2017-03-16 | $69.83 | $78.67 | 38,508 |
| 2017-03-15 | $69.83 | $78.67 | 1,899 |
| 2017-03-14 | $71.18 | $80.20 | 45,998 |
| 2017-03-13 | $70.46 | $79.39 | 422 |
| 2017-03-10 | $70.64 | $79.58 | 37,664 |
| 2017-03-09 | $70.08 | $78.95 | 211 |
| 2017-03-08 | $70.64 | $79.58 | 17,724 |
| 2017-03-07 | $70.51 | $79.44 | 57,814 |
| 2017-03-06 | $71.73 | $80.81 | 0 |
| 2017-03-03 | $71.73 | $80.81 | 55,071 |
| 2017-03-02 | $72.99 | $82.23 | 211 |
| 2017-03-01 | $73.36 | $80.08 | 844 |
| 2017-02-28 | $73.37 | $80.09 | 739 |
| 2017-02-27 | $72.56 | $79.20 | 528 |
| 2017-02-24 | $73.57 | $80.31 | 98,854 |
| 2017-02-23 | $73.57 | $80.31 | 27,430 |
| 2017-02-22 | $72.98 | $79.66 | 63,405 |
| 2017-02-21 | $72.78 | $79.44 | 87,460 |
| 2017-02-17 | $72.51 | $79.15 | 55,282 |
| 2017-02-16 | $72.27 | $78.89 | 1,794 |
| 2017-02-15 | $70.84 | $77.33 | 53,700 |
| 2017-02-14 | $69.84 | $76.23 | 137,572 |
| 2017-02-13 | $70.45 | $76.89 | 32,494 |
| 2017-02-10 | $70.40 | $76.84 | 43,255 |
| 2017-02-09 | $71.17 | $77.68 | 33,233 |
| 2017-02-08 | $69.64 | $76.01 | 9,917 |
| 2017-02-07 | $69.53 | $75.89 | 53,278 |
| 2017-02-06 | $69.22 | $75.56 | 2,216 |
| 2017-02-03 | $69.83 | $76.22 | 90,519 |
| 2017-02-02 | $69.02 | $75.34 | 85,561 |
| 2017-02-01 | $69.02 | $75.34 | 16,141 |
| 2017-01-31 | $68.93 | $75.24 | 53,172 |
| 2017-01-30 | $68.30 | $74.55 | 121,958 |
| 2017-01-27 | $67.31 | $73.47 | 569,700 |
| 2017-01-26 | $67.23 | $73.39 | 51,590 |
| 2017-01-25 | $68.34 | $74.60 | 40,301 |
| 2017-01-24 | $65.35 | $71.33 | 64,144 |
| 2017-01-23 | $67.74 | $73.94 | 45,576 |
| 2017-01-20 | $67.58 | $73.77 | 0 |
| 2017-01-19 | $67.58 | $73.77 | 3,165 |
| 2017-01-18 | $68.77 | $75.06 | 26,059 |
| 2017-01-17 | $68.16 | $74.40 | 78,176 |
| 2017-01-13 | $68.86 | $75.17 | 422 |
| 2017-01-12 | $68.10 | $74.34 | 158,461 |
| 2017-01-11 | $68.48 | $74.75 | 1,161 |
| 2017-01-10 | $69.67 | $76.04 | 40,723 |
| 2017-01-09 | $69.48 | $75.84 | 354,269 |
| 2017-01-06 | $70.05 | $76.46 | 578,140 |
| 2017-01-05 | $69.80 | $76.19 | 145,590 |
| 2017-01-04 | $67.90 | $74.11 | 296,350 |
| 2017-01-03 | $68.79 | $75.08 | 1,477 |