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
- 2011-01-04 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 | $81.58 | $95.38 | 0 |
| 2017-12-28 | $81.58 | $95.38 | 0 |
| 2017-12-27 | $81.58 | $94.99 | 0 |
| 2017-12-26 | $81.58 | $94.99 | 0 |
| 2017-12-22 | $81.58 | $94.99 | 300 |
| 2017-12-21 | $82.02 | $95.50 | 0 |
| 2017-12-20 | $82.02 | $95.50 | 0 |
| 2017-12-19 | $82.02 | $95.50 | 100 |
| 2017-12-18 | $82.06 | $95.55 | 400 |
| 2017-12-15 | $82.20 | $95.71 | 0 |
| 2017-12-14 | $82.20 | $95.71 | 0 |
| 2017-12-13 | $82.20 | $95.71 | 0 |
| 2017-12-12 | $82.20 | $95.71 | 0 |
| 2017-12-11 | $82.20 | $95.71 | 300 |
| 2017-12-08 | $81.53 | $94.93 | 0 |
| 2017-12-07 | $81.53 | $94.93 | 0 |
| 2017-12-06 | $81.53 | $94.93 | 400 |
| 2017-12-05 | $82.21 | $95.72 | 0 |
| 2017-12-04 | $82.21 | $95.72 | 0 |
| 2017-12-01 | $82.21 | $95.72 | 0 |
| 2017-11-30 | $82.21 | $95.72 | 0 |
| 2017-11-29 | $82.21 | $95.72 | 400 |
| 2017-11-28 | $77.38 | $90.10 | 0 |
| 2017-11-27 | $77.38 | $90.10 | 0 |
| 2017-11-24 | $77.38 | $90.10 | 0 |
| 2017-11-22 | $77.38 | $90.10 | 0 |
| 2017-11-21 | $77.38 | $90.10 | 0 |
| 2017-11-20 | $77.38 | $90.10 | 0 |
| 2017-11-17 | $77.38 | $90.10 | 200 |
| 2017-11-16 | $77.78 | $90.56 | 1,100 |
| 2017-11-15 | $77.19 | $89.88 | 1,400 |
| 2017-11-14 | $74.31 | $86.52 | 2,400 |
| 2017-11-13 | $81.87 | $95.33 | 1,900 |
| 2017-11-10 | $81.87 | $95.33 | 0 |
| 2017-11-09 | $81.87 | $95.33 | 0 |
| 2017-11-08 | $81.87 | $95.33 | 0 |
| 2017-11-07 | $81.87 | $95.33 | 0 |
| 2017-11-06 | $81.87 | $95.33 | 0 |
| 2017-11-03 | $81.87 | $95.33 | 600 |
| 2017-11-02 | $80.93 | $94.23 | 0 |
| 2017-11-01 | $80.93 | $94.23 | 0 |
| 2017-10-31 | $80.93 | $94.23 | 0 |
| 2017-10-30 | $80.93 | $94.23 | 0 |
| 2017-10-27 | $80.93 | $94.23 | 0 |
| 2017-10-26 | $80.93 | $94.23 | 0 |
| 2017-10-25 | $80.93 | $94.23 | 0 |
| 2017-10-24 | $80.93 | $94.23 | 0 |
| 2017-10-23 | $80.93 | $94.23 | 2,200 |
| 2017-10-20 | $80.93 | $94.23 | 0 |
| 2017-10-19 | $80.93 | $94.23 | 0 |
| 2017-10-18 | $80.93 | $94.23 | 0 |
| 2017-10-17 | $80.93 | $94.23 | 0 |
| 2017-10-16 | $80.93 | $94.23 | 0 |
| 2017-10-13 | $80.93 | $94.23 | 0 |
| 2017-10-12 | $80.93 | $94.23 | 0 |
| 2017-10-11 | $80.93 | $94.23 | 0 |
| 2017-10-10 | $80.93 | $94.23 | 2,300 |
| 2017-10-09 | $80.93 | $94.23 | 0 |
| 2017-10-06 | $80.93 | $94.23 | 500 |
| 2017-10-05 | $78.65 | $91.58 | 0 |
| 2017-10-04 | $78.65 | $91.58 | 0 |
| 2017-10-03 | $78.65 | $91.58 | 0 |
| 2017-10-02 | $78.65 | $91.58 | 0 |
| 2017-09-29 | $78.65 | $91.58 | 0 |
| 2017-09-28 | $78.65 | $91.58 | 0 |
| 2017-09-27 | $78.65 | $91.18 | 0 |
| 2017-09-26 | $78.65 | $91.18 | 200 |
| 2017-09-25 | $80.55 | $93.39 | 0 |
| 2017-09-22 | $80.55 | $93.39 | 0 |
| 2017-09-21 | $80.55 | $93.39 | 200 |
| 2017-09-20 | $81.68 | $94.70 | 0 |
| 2017-09-19 | $81.68 | $94.70 | 0 |
| 2017-09-18 | $81.68 | $94.70 | 300 |
| 2017-09-15 | $81.92 | $94.98 | 0 |
| 2017-09-14 | $81.92 | $94.98 | 100 |
| 2017-09-13 | $81.90 | $94.95 | 700 |
| 2017-09-12 | $70.67 | $81.93 | 0 |
| 2017-09-11 | $70.67 | $81.93 | 0 |
| 2017-09-08 | $70.67 | $81.93 | 0 |
| 2017-09-07 | $70.67 | $81.93 | 0 |
| 2017-09-06 | $70.67 | $81.93 | 0 |
| 2017-09-05 | $70.67 | $81.93 | 0 |
| 2017-09-01 | $70.67 | $81.93 | 0 |
| 2017-08-31 | $70.67 | $81.93 | 0 |
| 2017-08-30 | $70.67 | $81.93 | 0 |
| 2017-08-29 | $70.67 | $81.93 | 0 |
| 2017-08-28 | $70.67 | $81.93 | 0 |
| 2017-08-25 | $70.67 | $81.93 | 0 |
| 2017-08-24 | $70.67 | $81.93 | 0 |
| 2017-08-23 | $70.67 | $81.93 | 1,800 |
| 2017-08-22 | $70.67 | $81.93 | 0 |
| 2017-08-21 | $70.67 | $81.93 | 0 |
| 2017-08-18 | $70.67 | $81.93 | 0 |
| 2017-08-17 | $70.67 | $81.93 | 0 |
| 2017-08-16 | $70.67 | $81.93 | 0 |
| 2017-08-15 | $70.67 | $81.93 | 0 |
| 2017-08-14 | $70.67 | $81.93 | 0 |
| 2017-08-11 | $70.67 | $81.93 | 600 |
| 2017-08-10 | $70.58 | $81.83 | 100 |
| 2017-08-09 | $71.83 | $83.28 | 0 |
| 2017-08-08 | $71.83 | $83.28 | 0 |
| 2017-08-07 | $71.83 | $83.28 | 0 |
| 2017-08-04 | $71.83 | $83.28 | 0 |
| 2017-08-03 | $71.83 | $83.28 | 0 |
| 2017-08-02 | $71.83 | $83.28 | 200 |
| 2017-08-01 | $71.98 | $83.45 | 0 |
| 2017-07-31 | $71.98 | $83.45 | 0 |
| 2017-07-28 | $71.98 | $83.45 | 2,300 |
| 2017-07-27 | $71.79 | $83.23 | 0 |
| 2017-07-26 | $71.79 | $83.23 | 0 |
| 2017-07-25 | $71.79 | $83.23 | 0 |
| 2017-07-24 | $71.79 | $83.23 | 0 |
| 2017-07-21 | $71.79 | $83.23 | 400 |
| 2017-07-20 | $70.52 | $81.76 | 0 |
| 2017-07-19 | $70.52 | $81.76 | 0 |
| 2017-07-18 | $70.52 | $81.76 | 0 |
| 2017-07-17 | $70.52 | $81.76 | 0 |
| 2017-07-14 | $70.52 | $81.76 | 0 |
| 2017-07-13 | $70.52 | $81.76 | 0 |
| 2017-07-12 | $70.52 | $81.76 | 0 |
| 2017-07-11 | $70.52 | $81.76 | 0 |
| 2017-07-10 | $70.52 | $81.76 | 0 |
| 2017-07-07 | $70.52 | $81.76 | 0 |
| 2017-07-06 | $70.52 | $81.76 | 0 |
| 2017-07-05 | $70.52 | $81.76 | 0 |
| 2017-07-03 | $70.52 | $81.76 | 0 |
| 2017-06-30 | $70.52 | $81.76 | 1,900 |
| 2017-06-29 | $70.52 | $81.76 | 0 |
| 2017-06-28 | $70.52 | $81.76 | 0 |
| 2017-06-27 | $70.52 | $81.39 | 200 |
| 2017-06-26 | $70.26 | $81.09 | 0 |
| 2017-06-23 | $70.26 | $81.09 | 0 |
| 2017-06-22 | $70.26 | $81.09 | 100 |
| 2017-06-21 | $70.00 | $80.79 | 0 |
| 2017-06-20 | $70.00 | $80.79 | 0 |
| 2017-06-19 | $70.00 | $80.79 | 0 |
| 2017-06-16 | $70.00 | $80.79 | 400 |
| 2017-06-15 | $70.38 | $81.23 | 900 |
| 2017-06-14 | $72.87 | $84.10 | 1,100 |
| 2017-06-13 | $70.56 | $81.44 | 0 |
| 2017-06-12 | $70.56 | $81.44 | 0 |
| 2017-06-09 | $70.56 | $81.44 | 1,600 |
| 2017-06-08 | $69.65 | $80.39 | 1,400 |
| 2017-06-07 | $69.61 | $80.34 | 0 |
| 2017-06-06 | $69.61 | $80.34 | 0 |
| 2017-06-05 | $69.61 | $80.34 | 0 |
| 2017-06-02 | $69.61 | $80.34 | 2,000 |
| 2017-06-01 | $69.02 | $79.66 | 0 |
| 2017-05-31 | $69.02 | $79.66 | 0 |
| 2017-05-30 | $69.02 | $79.66 | 0 |
| 2017-05-26 | $69.02 | $79.66 | 200 |
| 2017-05-25 | $69.00 | $79.64 | 100 |
| 2017-05-24 | $69.35 | $80.04 | 0 |
| 2017-05-23 | $69.35 | $80.04 | 1,400 |
| 2017-05-22 | $65.00 | $75.02 | 0 |
| 2017-05-19 | $65.00 | $75.02 | 0 |
| 2017-05-18 | $65.00 | $75.02 | 0 |
| 2017-05-17 | $65.00 | $75.02 | 0 |
| 2017-05-16 | $65.00 | $75.02 | 0 |
| 2017-05-15 | $65.00 | $75.02 | 2,100 |
| 2017-05-12 | $62.29 | $71.89 | 2,400 |
| 2017-05-11 | $62.29 | $71.89 | 1,500 |
| 2017-05-10 | $62.29 | $71.89 | 0 |
| 2017-05-09 | $62.29 | $71.89 | 0 |
| 2017-05-08 | $62.29 | $71.89 | 1,000 |
| 2017-05-05 | $62.29 | $71.89 | 100 |
| 2017-05-04 | $63.03 | $72.75 | 1,000 |
| 2017-05-03 | $63.03 | $72.75 | 0 |
| 2017-05-02 | $63.03 | $72.75 | 1,100 |
| 2017-05-01 | $62.29 | $71.89 | 1,100 |
| 2017-04-28 | $64.18 | $74.07 | 0 |
| 2017-04-27 | $64.18 | $74.07 | 0 |
| 2017-04-26 | $64.18 | $74.07 | 0 |
| 2017-04-25 | $64.18 | $74.07 | 0 |
| 2017-04-24 | $64.18 | $74.07 | 200 |
| 2017-04-21 | $64.18 | $74.07 | 1,000 |
| 2017-04-20 | $64.10 | $73.98 | 100 |
| 2017-04-19 | $64.10 | $73.98 | 100 |
| 2017-04-18 | $64.09 | $73.97 | 0 |
| 2017-04-17 | $64.09 | $73.97 | 100 |
| 2017-04-13 | $62.43 | $72.05 | 0 |
| 2017-04-12 | $62.43 | $72.05 | 0 |
| 2017-04-11 | $62.43 | $72.05 | 600 |
| 2017-04-10 | $61.91 | $71.45 | 300 |
| 2017-04-07 | $61.84 | $71.37 | 0 |
| 2017-04-06 | $61.84 | $71.37 | 0 |
| 2017-04-05 | $61.84 | $71.37 | 0 |
| 2017-04-04 | $61.84 | $71.37 | 700 |
| 2017-04-03 | $61.47 | $70.95 | 1,000 |
| 2017-03-31 | $61.47 | $70.95 | 1,100 |
| 2017-03-30 | $61.47 | $70.95 | 1,500 |
| 2017-03-29 | $61.47 | $70.95 | 1,200 |
| 2017-03-28 | $61.47 | $70.58 | 1,400 |
| 2017-03-27 | $61.25 | $70.33 | 1,500 |
| 2017-03-24 | $61.25 | $70.33 | 2,200 |
| 2017-03-23 | $61.27 | $70.35 | 0 |
| 2017-03-22 | $61.27 | $70.35 | 200 |
| 2017-03-21 | $60.69 | $69.69 | 0 |
| 2017-03-20 | $60.69 | $69.69 | 3,900 |
| 2017-03-17 | $52.75 | $60.57 | 28,000 |
| 2017-03-16 | $52.75 | $60.57 | 0 |
| 2017-03-15 | $52.75 | $60.57 | 0 |
| 2017-03-14 | $52.75 | $60.57 | 0 |
| 2017-03-13 | $52.75 | $60.57 | 0 |
| 2017-03-10 | $52.75 | $60.57 | 0 |
| 2017-03-09 | $52.75 | $60.57 | 0 |
| 2017-03-08 | $52.75 | $60.57 | 0 |
| 2017-03-07 | $52.75 | $60.57 | 1,100 |
| 2017-03-06 | $53.26 | $61.16 | 0 |
| 2017-03-03 | $53.26 | $61.16 | 0 |
| 2017-03-02 | $53.26 | $61.16 | 0 |
| 2017-03-01 | $53.26 | $61.16 | 0 |
| 2017-02-28 | $53.26 | $61.16 | 0 |
| 2017-02-27 | $53.26 | $61.16 | 4,800 |
| 2017-02-24 | $53.46 | $61.39 | 100 |
| 2017-02-23 | $52.76 | $60.58 | 0 |
| 2017-02-22 | $52.76 | $60.58 | 0 |
| 2017-02-21 | $52.76 | $60.58 | 100 |
| 2017-02-17 | $53.49 | $61.42 | 200 |
| 2017-02-16 | $52.90 | $60.74 | 900 |
| 2017-02-15 | $52.90 | $60.74 | 100 |
| 2017-02-14 | $53.07 | $60.94 | 0 |
| 2017-02-13 | $53.07 | $60.94 | 200 |
| 2017-02-10 | $53.30 | $61.20 | 0 |
| 2017-02-09 | $53.30 | $61.20 | 0 |
| 2017-02-08 | $53.30 | $61.20 | 0 |
| 2017-02-07 | $53.30 | $61.20 | 0 |
| 2017-02-06 | $53.30 | $61.20 | 200 |
| 2017-02-03 | $53.49 | $61.42 | 500 |
| 2017-02-02 | $53.19 | $61.08 | 0 |
| 2017-02-01 | $53.19 | $61.08 | 300 |
| 2017-01-31 | $52.24 | $59.98 | 0 |
| 2017-01-30 | $52.24 | $59.98 | 0 |
| 2017-01-27 | $52.24 | $59.98 | 0 |
| 2017-01-26 | $52.24 | $59.98 | 0 |
| 2017-01-25 | $52.24 | $59.98 | 300 |
| 2017-01-24 | $50.33 | $57.79 | 2,800 |
| 2017-01-23 | $50.33 | $57.79 | 0 |
| 2017-01-20 | $50.33 | $57.79 | 100 |
| 2017-01-19 | $49.90 | $57.30 | 0 |
| 2017-01-18 | $49.90 | $57.30 | 0 |
| 2017-01-17 | $49.90 | $57.30 | 0 |
| 2017-01-13 | $49.90 | $57.30 | 0 |
| 2017-01-12 | $49.90 | $57.30 | 0 |
| 2017-01-11 | $49.90 | $57.30 | 900 |
| 2017-01-10 | $49.25 | $56.55 | 0 |
| 2017-01-09 | $49.25 | $56.55 | 1,200 |
| 2017-01-06 | $49.25 | $56.55 | 0 |
| 2017-01-05 | $49.25 | $56.55 | 1,600 |
| 2017-01-04 | $49.25 | $56.55 | 0 |
| 2017-01-03 | $49.25 | $56.55 | 0 |