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
- 2008-09-11 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 | $84.30 | $92.60 | 400 |
| 2017-12-28 | $84.08 | $92.36 | 100 |
| 2017-12-27 | $82.98 | $91.15 | 100 |
| 2017-12-26 | $81.37 | $89.38 | 100 |
| 2017-12-22 | $83.25 | $91.45 | 100 |
| 2017-12-21 | $84.19 | $92.48 | 4,800 |
| 2017-12-20 | $84.00 | $92.27 | 0 |
| 2017-12-19 | $84.00 | $92.27 | 800 |
| 2017-12-18 | $85.26 | $93.65 | 500 |
| 2017-12-15 | $84.20 | $92.49 | 33,800 |
| 2017-12-14 | $84.20 | $92.49 | 300 |
| 2017-12-13 | $83.95 | $92.21 | 2,100 |
| 2017-12-12 | $81.84 | $89.90 | 100 |
| 2017-12-11 | $83.81 | $92.06 | 4,300 |
| 2017-12-08 | $82.88 | $91.04 | 0 |
| 2017-12-07 | $82.88 | $91.04 | 3,100 |
| 2017-12-06 | $80.41 | $88.33 | 200 |
| 2017-12-05 | $82.00 | $90.07 | 100 |
| 2017-12-04 | $81.98 | $90.05 | 100 |
| 2017-12-01 | $82.42 | $90.53 | 300 |
| 2017-11-30 | $84.37 | $92.68 | 100 |
| 2017-11-29 | $83.92 | $92.18 | 3,400 |
| 2017-11-28 | $83.17 | $91.36 | 200 |
| 2017-11-27 | $81.64 | $89.68 | 200 |
| 2017-11-24 | $82.20 | $90.29 | 4,000 |
| 2017-11-22 | $78.81 | $86.57 | 1,700 |
| 2017-11-21 | $78.64 | $86.38 | 600 |
| 2017-11-20 | $76.34 | $83.86 | 300 |
| 2017-11-17 | $73.73 | $80.99 | 300 |
| 2017-11-16 | $73.94 | $81.22 | 1,700 |
| 2017-11-15 | $72.98 | $80.16 | 0 |
| 2017-11-14 | $72.98 | $80.16 | 400 |
| 2017-11-13 | $72.21 | $79.32 | 600 |
| 2017-11-10 | $72.10 | $79.20 | 100 |
| 2017-11-09 | $72.64 | $79.79 | 100 |
| 2017-11-08 | $72.37 | $79.49 | 700 |
| 2017-11-07 | $73.88 | $81.15 | 500 |
| 2017-11-06 | $74.55 | $81.89 | 0 |
| 2017-11-03 | $74.55 | $81.89 | 100 |
| 2017-11-02 | $75.30 | $82.71 | 2,900 |
| 2017-11-01 | $74.84 | $82.21 | 600 |
| 2017-10-31 | $73.55 | $80.79 | 2,200 |
| 2017-10-30 | $73.00 | $80.19 | 3,200 |
| 2017-10-27 | $70.41 | $77.34 | 1,200 |
| 2017-10-26 | $68.66 | $75.42 | 100 |
| 2017-10-25 | $69.00 | $75.79 | 600 |
| 2017-10-24 | $68.30 | $75.02 | 100 |
| 2017-10-23 | $68.31 | $75.04 | 0 |
| 2017-10-20 | $68.31 | $75.04 | 100 |
| 2017-10-19 | $68.67 | $75.43 | 200 |
| 2017-10-18 | $68.59 | $75.34 | 2,000 |
| 2017-10-17 | $66.87 | $73.45 | 900 |
| 2017-10-16 | $68.02 | $74.72 | 600 |
| 2017-10-13 | $68.18 | $74.89 | 8,000 |
| 2017-10-12 | $68.22 | $74.94 | 2,900 |
| 2017-10-11 | $64.95 | $71.34 | 100 |
| 2017-10-10 | $64.10 | $70.41 | 3,400 |
| 2017-10-09 | $64.35 | $70.69 | 100 |
| 2017-10-06 | $64.34 | $70.67 | 600 |
| 2017-10-05 | $64.34 | $70.67 | 3,600 |
| 2017-10-04 | $65.09 | $71.50 | 500 |
| 2017-10-03 | $64.22 | $70.54 | 300 |
| 2017-10-02 | $63.40 | $69.64 | 600 |
| 2017-09-29 | $63.45 | $69.70 | 500 |
| 2017-09-28 | $63.48 | $69.73 | 100 |
| 2017-09-27 | $63.45 | $69.70 | 200 |
| 2017-09-26 | $64.00 | $70.30 | 300 |
| 2017-09-25 | $63.92 | $70.21 | 2,900 |
| 2017-09-22 | $64.58 | $70.94 | 2,500 |
| 2017-09-21 | $64.10 | $70.41 | 1,300 |
| 2017-09-20 | $63.12 | $69.33 | 0 |
| 2017-09-19 | $63.12 | $69.33 | 1,700 |
| 2017-09-18 | $62.99 | $69.19 | 700 |
| 2017-09-15 | $62.30 | $68.43 | 200 |
| 2017-09-14 | $62.06 | $68.17 | 0 |
| 2017-09-13 | $62.06 | $68.17 | 300 |
| 2017-09-12 | $62.30 | $68.43 | 1,000 |
| 2017-09-11 | $61.29 | $67.32 | 100 |
| 2017-09-08 | $60.47 | $66.42 | 100 |
| 2017-09-07 | $60.07 | $65.98 | 200 |
| 2017-09-06 | $59.71 | $65.59 | 5,700 |
| 2017-09-05 | $58.75 | $64.53 | 700 |
| 2017-09-01 | $57.27 | $62.91 | 100 |
| 2017-08-31 | $56.80 | $62.39 | 0 |
| 2017-08-30 | $56.80 | $62.39 | 3,800 |
| 2017-08-29 | $57.43 | $63.08 | 0 |
| 2017-08-28 | $57.43 | $63.08 | 0 |
| 2017-08-25 | $57.43 | $63.08 | 200 |
| 2017-08-24 | $57.29 | $62.93 | 1,400 |
| 2017-08-23 | $56.43 | $61.99 | 100 |
| 2017-08-22 | $56.23 | $61.77 | 0 |
| 2017-08-21 | $56.23 | $61.77 | 3,000 |
| 2017-08-18 | $56.80 | $62.39 | 200 |
| 2017-08-17 | $57.88 | $63.58 | 0 |
| 2017-08-16 | $57.88 | $63.58 | 3,000 |
| 2017-08-15 | $57.70 | $63.38 | 400 |
| 2017-08-14 | $57.80 | $63.49 | 1,400 |
| 2017-08-11 | $57.44 | $63.09 | 100 |
| 2017-08-10 | $56.89 | $62.49 | 400 |
| 2017-08-09 | $56.69 | $62.27 | 100 |
| 2017-08-08 | $57.07 | $62.69 | 300 |
| 2017-08-07 | $57.60 | $63.27 | 0 |
| 2017-08-04 | $57.60 | $63.27 | 100 |
| 2017-08-03 | $58.51 | $64.27 | 0 |
| 2017-08-02 | $58.51 | $64.27 | 1,900 |
| 2017-08-01 | $58.65 | $64.42 | 200 |
| 2017-07-31 | $57.22 | $62.85 | 1,300 |
| 2017-07-28 | $57.71 | $63.39 | 0 |
| 2017-07-27 | $57.71 | $63.39 | 200 |
| 2017-07-26 | $58.47 | $64.23 | 0 |
| 2017-07-25 | $58.47 | $64.23 | 100 |
| 2017-07-24 | $58.47 | $64.23 | 100 |
| 2017-07-21 | $58.76 | $64.54 | 6,100 |
| 2017-07-20 | $61.87 | $67.96 | 100 |
| 2017-07-19 | $60.63 | $66.60 | 600 |
| 2017-07-18 | $60.75 | $66.73 | 1,000 |
| 2017-07-17 | $59.94 | $65.84 | 0 |
| 2017-07-14 | $59.94 | $65.84 | 0 |
| 2017-07-13 | $59.94 | $65.84 | 100 |
| 2017-07-12 | $60.21 | $66.14 | 2,200 |
| 2017-07-11 | $58.82 | $64.61 | 2,800 |
| 2017-07-10 | $58.14 | $63.86 | 100 |
| 2017-07-07 | $58.67 | $64.45 | 0 |
| 2017-07-06 | $58.67 | $64.45 | 100 |
| 2017-07-05 | $57.76 | $63.45 | 5,200 |
| 2017-07-03 | $56.15 | $61.68 | 0 |
| 2017-06-30 | $56.15 | $61.68 | 100 |
| 2017-06-29 | $56.90 | $62.50 | 300 |
| 2017-06-28 | $56.55 | $62.12 | 0 |
| 2017-06-27 | $56.55 | $62.12 | 0 |
| 2017-06-26 | $56.55 | $62.12 | 7,600 |
| 2017-06-23 | $55.60 | $61.07 | 100 |
| 2017-06-22 | $57.16 | $62.79 | 4,600 |
| 2017-06-21 | $55.70 | $61.18 | 400 |
| 2017-06-20 | $55.67 | $61.15 | 1,000 |
| 2017-06-19 | $56.38 | $61.93 | 4,100 |
| 2017-06-16 | $55.69 | $61.17 | 11,300 |
| 2017-06-15 | $56.11 | $61.63 | 10,000 |
| 2017-06-14 | $58.46 | $64.22 | 0 |
| 2017-06-13 | $58.46 | $64.22 | 100 |
| 2017-06-12 | $57.99 | $63.70 | 2,300 |
| 2017-06-09 | $56.52 | $62.08 | 600 |
| 2017-06-08 | $56.55 | $62.12 | 400 |
| 2017-06-07 | $57.67 | $63.35 | 100 |
| 2017-06-06 | $57.46 | $63.12 | 200 |
| 2017-06-05 | $58.66 | $64.44 | 1,200 |
| 2017-06-02 | $58.98 | $64.79 | 100 |
| 2017-06-01 | $58.41 | $64.16 | 100 |
| 2017-05-31 | $57.17 | $62.80 | 100 |
| 2017-05-30 | $57.88 | $62.34 | 100 |
| 2017-05-26 | $58.77 | $63.30 | 600 |
| 2017-05-25 | $59.05 | $63.60 | 0 |
| 2017-05-24 | $59.05 | $63.60 | 400 |
| 2017-05-23 | $59.58 | $64.17 | 100 |
| 2017-05-22 | $59.16 | $63.72 | 100 |
| 2017-05-19 | $58.31 | $62.80 | 0 |
| 2017-05-18 | $58.31 | $62.80 | 500 |
| 2017-05-17 | $59.22 | $63.78 | 2,400 |
| 2017-05-16 | $60.00 | $64.62 | 400 |
| 2017-05-15 | $59.64 | $64.23 | 100 |
| 2017-05-12 | $58.38 | $62.88 | 1,900 |
| 2017-05-11 | $58.26 | $62.75 | 300 |
| 2017-05-10 | $58.63 | $63.14 | 100 |
| 2017-05-09 | $58.23 | $62.71 | 2,400 |
| 2017-05-08 | $58.96 | $63.50 | 200 |
| 2017-05-05 | $59.04 | $63.59 | 2,000 |
| 2017-05-04 | $59.22 | $63.78 | 1,000 |
| 2017-05-03 | $57.76 | $62.21 | 4,000 |
| 2017-05-02 | $57.67 | $62.11 | 600 |
| 2017-05-01 | $58.75 | $63.27 | 500 |
| 2017-04-28 | $58.83 | $63.36 | 400 |
| 2017-04-27 | $58.33 | $62.82 | 100 |
| 2017-04-26 | $58.57 | $63.08 | 700 |
| 2017-04-25 | $58.79 | $63.32 | 15,400 |
| 2017-04-24 | $57.18 | $61.58 | 1,100 |
| 2017-04-21 | $54.79 | $59.01 | 100 |
| 2017-04-20 | $55.15 | $59.40 | 800 |
| 2017-04-19 | $54.94 | $59.17 | 5,700 |
| 2017-04-18 | $53.63 | $57.76 | 14,500 |
| 2017-04-17 | $52.15 | $56.17 | 18,700 |
| 2017-04-13 | $51.62 | $55.59 | 2,100 |
| 2017-04-12 | $52.11 | $56.12 | 500 |
| 2017-04-11 | $52.00 | $56.00 | 100 |
| 2017-04-10 | $52.46 | $56.50 | 700 |
| 2017-04-07 | $53.00 | $57.08 | 100 |
| 2017-04-06 | $52.73 | $56.79 | 1,600 |
| 2017-04-05 | $53.45 | $57.57 | 1,100 |
| 2017-04-04 | $53.55 | $57.67 | 200 |
| 2017-04-03 | $53.92 | $58.07 | 700 |
| 2017-03-31 | $54.45 | $58.64 | 0 |
| 2017-03-30 | $54.45 | $58.64 | 300 |
| 2017-03-29 | $55.00 | $59.24 | 0 |
| 2017-03-28 | $55.00 | $59.24 | 100 |
| 2017-03-27 | $53.76 | $57.90 | 600 |
| 2017-03-24 | $54.21 | $58.38 | 900 |
| 2017-03-23 | $54.16 | $58.33 | 800 |
| 2017-03-22 | $53.88 | $58.03 | 100 |
| 2017-03-21 | $53.88 | $58.03 | 5,900 |
| 2017-03-20 | $54.85 | $59.07 | 1,600 |
| 2017-03-17 | $54.70 | $58.91 | 1,500 |
| 2017-03-16 | $55.46 | $59.73 | 100 |
| 2017-03-15 | $55.22 | $59.47 | 1,300 |
| 2017-03-14 | $56.06 | $60.38 | 1,200 |
| 2017-03-13 | $55.22 | $59.47 | 0 |
| 2017-03-10 | $55.22 | $59.47 | 100 |
| 2017-03-09 | $54.90 | $59.13 | 100 |
| 2017-03-08 | $55.65 | $59.94 | 200 |
| 2017-03-07 | $56.00 | $60.31 | 100 |
| 2017-03-06 | $56.22 | $60.55 | 100 |
| 2017-03-03 | $56.99 | $61.38 | 100 |
| 2017-03-02 | $56.15 | $60.47 | 400 |
| 2017-03-01 | $56.61 | $60.97 | 300 |
| 2017-02-28 | $55.04 | $59.28 | 2,100 |
| 2017-02-27 | $55.81 | $60.11 | 1,100 |
| 2017-02-24 | $55.82 | $60.12 | 1,900 |
| 2017-02-23 | $58.00 | $62.47 | 0 |
| 2017-02-22 | $58.00 | $62.47 | 0 |
| 2017-02-21 | $58.00 | $62.47 | 0 |
| 2017-02-17 | $58.00 | $62.47 | 0 |
| 2017-02-16 | $58.00 | $62.47 | 200 |
| 2017-02-15 | $58.90 | $63.44 | 300 |
| 2017-02-14 | $59.43 | $64.01 | 6,800 |
| 2017-02-13 | $58.75 | $63.27 | 600 |
| 2017-02-10 | $57.07 | $61.46 | 0 |
| 2017-02-09 | $57.07 | $61.46 | 1,100 |
| 2017-02-08 | $56.51 | $60.86 | 100 |
| 2017-02-07 | $58.02 | $62.49 | 0 |
| 2017-02-06 | $58.02 | $62.49 | 3,800 |
| 2017-02-03 | $59.64 | $64.23 | 1,000 |
| 2017-02-02 | $59.98 | $64.60 | 300 |
| 2017-02-01 | $60.70 | $65.37 | 100 |
| 2017-01-31 | $59.57 | $64.16 | 1,000 |
| 2017-01-30 | $60.28 | $64.92 | 2,000 |
| 2017-01-27 | $61.62 | $66.37 | 800 |
| 2017-01-26 | $61.66 | $66.41 | 300 |
| 2017-01-25 | $62.28 | $67.08 | 300 |
| 2017-01-24 | $62.31 | $67.11 | 400 |
| 2017-01-23 | $60.96 | $65.65 | 3,000 |
| 2017-01-20 | $59.28 | $63.84 | 0 |
| 2017-01-19 | $59.28 | $63.84 | 300 |
| 2017-01-18 | $58.74 | $63.26 | 300 |
| 2017-01-17 | $59.20 | $63.76 | 7,300 |
| 2017-01-13 | $59.56 | $64.15 | 2,400 |
| 2017-01-12 | $59.54 | $64.12 | 7,900 |
| 2017-01-11 | $60.86 | $65.55 | 4,900 |
| 2017-01-10 | $58.04 | $62.51 | 100 |
| 2017-01-09 | $57.99 | $62.46 | 900 |
| 2017-01-06 | $56.86 | $61.24 | 6,900 |
| 2017-01-05 | $57.00 | $61.39 | 200 |
| 2017-01-04 | $55.81 | $60.11 | 5,100 |
| 2017-01-03 | $56.00 | $60.31 | 1,100 |