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
- 2008-04-25 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 | $46.50 | $46.50 | 567 |
| 2017-12-28 | $51.80 | $51.80 | 233 |
| 2017-12-27 | $52.60 | $52.60 | 474 |
| 2017-12-26 | $57.20 | $57.20 | 53 |
| 2017-12-22 | $54.00 | $54.00 | 222 |
| 2017-12-21 | $65.40 | $65.40 | 54 |
| 2017-12-20 | $60.20 | $60.20 | 23 |
| 2017-12-19 | $65.80 | $65.80 | 103 |
| 2017-12-18 | $58.00 | $58.00 | 33 |
| 2017-12-15 | $54.20 | $54.20 | 113 |
| 2017-12-14 | $79.20 | $79.20 | 179 |
| 2017-12-13 | $60.80 | $60.80 | 124 |
| 2017-12-12 | $68.00 | $68.00 | 90 |
| 2017-12-11 | $74.40 | $74.40 | 54 |
| 2017-12-08 | $74.80 | $74.80 | 43 |
| 2017-12-07 | $68.00 | $68.00 | 209 |
| 2017-12-06 | $65.40 | $65.40 | 143 |
| 2017-12-05 | $67.20 | $67.20 | 152 |
| 2017-12-04 | $74.00 | $74.00 | 100 |
| 2017-12-01 | $79.80 | $79.80 | 115 |
| 2017-11-30 | $81.40 | $81.40 | 20 |
| 2017-11-29 | $81.80 | $81.80 | 38 |
| 2017-11-28 | $82.80 | $82.80 | 133 |
| 2017-11-27 | $75.20 | $75.20 | 91 |
| 2017-11-24 | $79.80 | $79.80 | 32 |
| 2017-11-22 | $85.80 | $85.80 | 107 |
| 2017-11-21 | $91.00 | $91.00 | 95 |
| 2017-11-20 | $91.00 | $91.00 | 228 |
| 2017-11-17 | $64.80 | $64.80 | 25 |
| 2017-11-16 | $62.00 | $62.00 | 161 |
| 2017-11-15 | $67.20 | $67.20 | 46 |
| 2017-11-14 | $69.00 | $69.00 | 53 |
| 2017-11-13 | $66.00 | $66.00 | 131 |
| 2017-11-10 | $71.80 | $71.80 | 42 |
| 2017-11-09 | $72.00 | $72.00 | 80 |
| 2017-11-08 | $72.00 | $72.00 | 15 |
| 2017-11-07 | $75.00 | $75.00 | 155 |
| 2017-11-06 | $80.00 | $80.00 | 100 |
| 2017-11-03 | $76.20 | $76.20 | 80 |
| 2017-11-02 | $91.00 | $91.00 | 82 |
| 2017-11-01 | $89.80 | $89.80 | 209 |
| 2017-10-31 | $89.80 | $89.80 | 65 |
| 2017-10-30 | $82.00 | $82.00 | 140 |
| 2017-10-27 | $83.80 | $83.80 | 150 |
| 2017-10-26 | $89.80 | $89.80 | 38 |
| 2017-10-25 | $84.00 | $84.00 | 31 |
| 2017-10-24 | $86.00 | $86.00 | 284 |
| 2017-10-23 | $78.00 | $78.00 | 91 |
| 2017-10-20 | $90.40 | $90.40 | 35 |
| 2017-10-19 | $94.00 | $94.00 | 47 |
| 2017-10-18 | $94.00 | $94.00 | 107 |
| 2017-10-17 | $94.00 | $94.00 | 158 |
| 2017-10-16 | $79.80 | $79.80 | 128 |
| 2017-10-13 | $89.80 | $89.80 | 88 |
| 2017-10-12 | $70.40 | $70.40 | 99 |
| 2017-10-11 | $91.80 | $91.80 | 127 |
| 2017-10-10 | $101.00 | $101.00 | 8 |
| 2017-10-09 | $102.00 | $102.00 | 7 |
| 2017-10-06 | $102.00 | $102.00 | 229 |
| 2017-10-05 | $102.00 | $102.00 | 38 |
| 2017-10-04 | $103.00 | $103.00 | 73 |
| 2017-10-03 | $95.60 | $95.60 | 38 |
| 2017-10-02 | $108.60 | $108.60 | 100 |
| 2017-09-29 | $100.20 | $100.20 | 122 |
| 2017-09-28 | $97.80 | $97.80 | 47 |
| 2017-09-27 | $88.90 | $88.90 | 307 |
| 2017-09-26 | $114.00 | $114.00 | 201 |
| 2017-09-25 | $108.00 | $108.00 | 46 |
| 2017-09-22 | $108.00 | $108.00 | 72 |
| 2017-09-21 | $116.40 | $116.40 | 116 |
| 2017-09-20 | $126.00 | $126.00 | 90 |
| 2017-09-19 | $125.00 | $125.00 | 36 |
| 2017-09-18 | $123.90 | $123.90 | 79 |
| 2017-09-15 | $129.00 | $129.00 | 21 |
| 2017-09-14 | $135.00 | $135.00 | 20 |
| 2017-09-13 | $135.60 | $135.60 | 59 |
| 2017-09-12 | $130.20 | $130.20 | 200 |
| 2017-09-11 | $137.80 | $137.80 | 98 |
| 2017-09-08 | $137.40 | $137.40 | 218 |
| 2017-09-07 | $165.60 | $165.60 | 123 |
| 2017-09-06 | $168.00 | $168.00 | 123 |
| 2017-09-05 | $183.80 | $183.80 | 128 |
| 2017-09-01 | $160.00 | $160.00 | 107 |
| 2017-08-31 | $170.00 | $170.00 | 111 |
| 2017-08-30 | $160.20 | $160.20 | 238 |
| 2017-08-29 | $190.00 | $190.00 | 25 |
| 2017-08-28 | $178.00 | $178.00 | 30 |
| 2017-08-25 | $179.40 | $179.40 | 38 |
| 2017-08-24 | $170.00 | $170.00 | 15 |
| 2017-08-23 | $159.80 | $159.80 | 60 |
| 2017-08-22 | $154.00 | $154.00 | 200 |
| 2017-08-21 | $188.60 | $188.60 | 20 |
| 2017-08-18 | $197.80 | $197.80 | 10 |
| 2017-08-17 | $199.80 | $199.80 | 8 |
| 2017-08-16 | $200.00 | $200.00 | 4 |
| 2017-08-15 | $210.00 | $210.00 | 65 |
| 2017-08-14 | $210.00 | $210.00 | 31 |
| 2017-08-11 | $200.00 | $200.00 | 63 |
| 2017-08-10 | $200.00 | $200.00 | 58 |
| 2017-08-09 | $208.60 | $208.60 | 141 |
| 2017-08-08 | $220.00 | $220.00 | 6 |
| 2017-08-07 | $220.00 | $220.00 | 34 |
| 2017-08-04 | $220.00 | $220.00 | 10 |
| 2017-08-03 | $220.00 | $220.00 | 13 |
| 2017-08-02 | $211.20 | $211.20 | 26 |
| 2017-08-01 | $214.00 | $214.00 | 17 |
| 2017-07-31 | $227.80 | $227.80 | 23 |
| 2017-07-28 | $220.20 | $220.20 | 45 |
| 2017-07-27 | $224.00 | $224.00 | 24 |
| 2017-07-26 | $230.00 | $230.00 | 67 |
| 2017-07-25 | $239.00 | $239.00 | 42 |
| 2017-07-24 | $249.00 | $249.00 | 55 |
| 2017-07-21 | $256.80 | $256.80 | 58 |
| 2017-07-20 | $231.80 | $231.80 | 44 |
| 2017-07-19 | $249.00 | $249.00 | 27 |
| 2017-07-18 | $240.00 | $240.00 | 61 |
| 2017-07-17 | $227.50 | $227.50 | 61 |
| 2017-07-14 | $233.20 | $233.20 | 38 |
| 2017-07-13 | $239.80 | $239.80 | 46 |
| 2017-07-12 | $239.80 | $239.80 | 25 |
| 2017-07-11 | $239.80 | $239.80 | 54 |
| 2017-07-10 | $260.00 | $260.00 | 20 |
| 2017-07-07 | $259.00 | $259.00 | 18 |
| 2017-07-06 | $249.80 | $249.80 | 17 |
| 2017-07-05 | $255.80 | $255.80 | 45 |
| 2017-07-03 | $224.20 | $224.20 | 57 |
| 2017-06-30 | $236.90 | $236.90 | 22 |
| 2017-06-29 | $238.42 | $238.42 | 4 |
| 2017-06-28 | $243.80 | $243.80 | 2 |
| 2017-06-27 | $246.00 | $246.00 | 11 |
| 2017-06-26 | $240.00 | $240.00 | 83 |
| 2017-06-23 | $269.80 | $269.80 | 42 |
| 2017-06-22 | $256.00 | $256.00 | 37 |
| 2017-06-21 | $277.42 | $277.42 | 45 |
| 2017-06-20 | $269.20 | $269.20 | 60 |
| 2017-06-19 | $262.30 | $262.30 | 50 |
| 2017-06-16 | $320.00 | $320.00 | 37 |
| 2017-06-15 | $298.00 | $298.00 | 33 |
| 2017-06-14 | $268.40 | $268.40 | 14 |
| 2017-06-13 | $265.20 | $265.20 | 46 |
| 2017-06-12 | $279.60 | $279.60 | 37 |
| 2017-06-09 | $290.00 | $290.00 | 19 |
| 2017-06-08 | $279.60 | $279.60 | 68 |
| 2017-06-07 | $293.10 | $293.10 | 74 |
| 2017-06-06 | $284.90 | $284.90 | 49 |
| 2017-06-05 | $299.80 | $299.80 | 41 |
| 2017-06-02 | $280.20 | $280.20 | 83 |
| 2017-06-01 | $290.00 | $290.00 | 39 |
| 2017-05-31 | $283.80 | $283.80 | 43 |
| 2017-05-30 | $290.00 | $290.00 | 41 |
| 2017-05-26 | $290.00 | $290.00 | 8 |
| 2017-05-25 | $290.00 | $290.00 | 40 |
| 2017-05-24 | $280.00 | $280.00 | 30 |
| 2017-05-23 | $280.00 | $280.00 | 18 |
| 2017-05-22 | $288.00 | $288.00 | 44 |
| 2017-05-19 | $275.00 | $275.00 | 53 |
| 2017-05-18 | $260.00 | $260.00 | 72 |
| 2017-05-17 | $250.00 | $250.00 | 51 |
| 2017-05-16 | $270.00 | $270.00 | 31 |
| 2017-05-15 | $290.00 | $290.00 | 85 |
| 2017-05-12 | $310.00 | $310.00 | 51 |
| 2017-05-11 | $320.00 | $320.00 | 65 |
| 2017-05-10 | $330.00 | $330.00 | 37 |
| 2017-05-09 | $325.00 | $325.00 | 81 |
| 2017-05-08 | $320.00 | $320.00 | 3 |
| 2017-05-05 | $320.00 | $320.00 | 56 |
| 2017-05-04 | $311.80 | $311.80 | 31 |
| 2017-05-03 | $326.00 | $326.00 | 13 |
| 2017-05-02 | $290.00 | $290.00 | 30 |
| 2017-05-01 | $340.00 | $340.00 | 49 |
| 2017-04-28 | $347.80 | $347.80 | 29 |
| 2017-04-27 | $350.00 | $350.00 | 9 |
| 2017-04-26 | $350.00 | $350.00 | 74 |
| 2017-04-25 | $360.00 | $360.00 | 15 |
| 2017-04-24 | $360.00 | $360.00 | 41 |
| 2017-04-21 | $360.00 | $360.00 | 57 |
| 2017-04-20 | $320.00 | $320.00 | 46 |
| 2017-04-19 | $300.00 | $300.00 | 37 |
| 2017-04-18 | $300.00 | $300.00 | 189 |
| 2017-04-17 | $419.80 | $419.80 | 171 |
| 2017-04-13 | $450.20 | $450.20 | 80 |
| 2017-04-12 | $442.00 | $442.00 | 34 |
| 2017-04-11 | $301.00 | $301.00 | 191 |
| 2017-04-10 | $273.00 | $273.00 | 92 |
| 2017-04-07 | $266.00 | $266.00 | 43 |
| 2017-04-06 | $294.00 | $294.00 | 148 |
| 2017-04-05 | $238.00 | $238.00 | 168 |
| 2017-04-04 | $287.00 | $287.00 | 86 |
| 2017-04-03 | $266.00 | $266.00 | 9 |
| 2017-03-31 | $286.30 | $286.30 | 134 |
| 2017-03-30 | $301.00 | $301.00 | 56 |
| 2017-03-29 | $294.00 | $294.00 | 46 |
| 2017-03-28 | $266.00 | $266.00 | 50 |
| 2017-03-27 | $280.00 | $280.00 | 35 |
| 2017-03-24 | $280.00 | $280.00 | 45 |
| 2017-03-23 | $287.00 | $287.00 | 114 |
| 2017-03-22 | $308.00 | $308.00 | 136 |
| 2017-03-21 | $350.01 | $350.01 | 214 |
| 2017-03-20 | $280.00 | $280.00 | 70 |
| 2017-03-17 | $259.00 | $259.00 | 157 |
| 2017-03-16 | $280.00 | $280.00 | 28 |
| 2017-03-15 | $287.00 | $287.00 | 18 |
| 2017-03-14 | $273.00 | $273.00 | 19 |
| 2017-03-13 | $280.00 | $280.00 | 34 |
| 2017-03-10 | $280.00 | $280.00 | 147 |
| 2017-03-09 | $287.00 | $287.00 | 122 |
| 2017-03-08 | $350.01 | $350.01 | 68 |
| 2017-03-07 | $350.01 | $350.01 | 107 |
| 2017-03-06 | $350.01 | $350.01 | 18 |
| 2017-03-03 | $350.01 | $350.01 | 14 |
| 2017-03-02 | $350.01 | $350.01 | 57 |
| 2017-03-01 | $350.01 | $350.01 | 26 |
| 2017-02-28 | $350.01 | $350.01 | 25 |
| 2017-02-27 | $364.01 | $364.01 | 60 |
| 2017-02-24 | $364.01 | $364.01 | 19 |
| 2017-02-23 | $350.01 | $350.01 | 7 |
| 2017-02-22 | $350.01 | $350.01 | 23 |
| 2017-02-21 | $378.01 | $378.01 | 48 |
| 2017-02-17 | $371.01 | $371.01 | 47 |
| 2017-02-16 | $364.01 | $364.01 | 63 |
| 2017-02-15 | $350.01 | $350.01 | 46 |
| 2017-02-14 | $350.01 | $350.01 | 18 |
| 2017-02-13 | $357.01 | $357.01 | 53 |
| 2017-02-10 | $378.01 | $378.01 | 31 |
| 2017-02-09 | $364.01 | $364.01 | 23 |
| 2017-02-08 | $364.01 | $364.01 | 32 |
| 2017-02-07 | $360.51 | $360.51 | 31 |
| 2017-02-06 | $364.01 | $364.01 | 37 |
| 2017-02-03 | $399.01 | $399.01 | 42 |
| 2017-02-02 | $392.01 | $392.01 | 20 |
| 2017-02-01 | $378.01 | $378.01 | 140 |
| 2017-01-31 | $420.01 | $420.01 | 27 |
| 2017-01-30 | $392.01 | $392.01 | 92 |
| 2017-01-27 | $420.01 | $420.01 | 150 |
| 2017-01-26 | $413.01 | $413.01 | 124 |
| 2017-01-25 | $434.01 | $434.01 | 52 |
| 2017-01-24 | $423.51 | $423.51 | 40 |
| 2017-01-23 | $420.01 | $420.01 | 95 |
| 2017-01-20 | $427.01 | $427.01 | 49 |
| 2017-01-19 | $427.01 | $427.01 | 90 |
| 2017-01-18 | $479.51 | $479.51 | 25 |
| 2017-01-17 | $511.01 | $511.01 | 32 |
| 2017-01-13 | $553.01 | $553.01 | 29 |
| 2017-01-12 | $574.01 | $574.01 | 34 |
| 2017-01-11 | $483.01 | $483.01 | 28 |
| 2017-01-10 | $441.01 | $441.01 | 42 |
| 2017-01-09 | $399.01 | $399.01 | 122 |
| 2017-01-06 | $441.01 | $441.01 | 110 |
| 2017-01-05 | $448.01 | $448.01 | 86 |
| 2017-01-04 | $441.01 | $441.01 | 40 |
| 2017-01-03 | $462.01 | $462.01 | 13 |