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
- 2009-02-13 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 | $52.01 | $63.81 | 12,100 |
| 2017-12-28 | $51.40 | $63.06 | 22,700 |
| 2017-12-27 | $51.35 | $63.00 | 500 |
| 2017-12-26 | $49.15 | $60.30 | 200 |
| 2017-12-22 | $50.45 | $61.89 | 2,100 |
| 2017-12-21 | $50.34 | $61.76 | 7,700 |
| 2017-12-20 | $49.70 | $60.97 | 1,000 |
| 2017-12-19 | $48.35 | $59.32 | 500 |
| 2017-12-18 | $48.80 | $59.87 | 1,300 |
| 2017-12-15 | $48.85 | $59.93 | 700 |
| 2017-12-14 | $47.50 | $58.27 | 800 |
| 2017-12-13 | $46.80 | $57.41 | 0 |
| 2017-12-12 | $46.80 | $57.41 | 800 |
| 2017-12-11 | $47.25 | $57.97 | 1,100 |
| 2017-12-08 | $47.06 | $57.73 | 0 |
| 2017-12-07 | $47.06 | $57.73 | 0 |
| 2017-12-06 | $47.06 | $57.73 | 0 |
| 2017-12-05 | $47.06 | $57.73 | 300 |
| 2017-12-04 | $47.39 | $58.14 | 0 |
| 2017-12-01 | $47.39 | $58.14 | 0 |
| 2017-11-30 | $47.39 | $58.14 | 200 |
| 2017-11-29 | $48.00 | $58.89 | 0 |
| 2017-11-28 | $48.00 | $58.89 | 1,400 |
| 2017-11-27 | $48.75 | $59.81 | 500 |
| 2017-11-24 | $46.90 | $57.54 | 0 |
| 2017-11-22 | $46.90 | $57.54 | 0 |
| 2017-11-21 | $46.90 | $57.54 | 0 |
| 2017-11-20 | $46.90 | $57.54 | 900 |
| 2017-11-17 | $46.80 | $57.41 | 1,300 |
| 2017-11-16 | $47.05 | $57.72 | 600 |
| 2017-11-15 | $48.81 | $59.88 | 0 |
| 2017-11-14 | $48.81 | $59.88 | 0 |
| 2017-11-13 | $48.81 | $59.88 | 0 |
| 2017-11-10 | $48.81 | $59.88 | 0 |
| 2017-11-09 | $48.81 | $59.88 | 20,000 |
| 2017-11-08 | $49.70 | $60.97 | 2,200 |
| 2017-11-07 | $48.85 | $59.93 | 20,000 |
| 2017-11-06 | $48.85 | $59.93 | 0 |
| 2017-11-03 | $48.85 | $59.93 | 0 |
| 2017-11-02 | $48.85 | $59.93 | 400 |
| 2017-11-01 | $48.60 | $59.62 | 100 |
| 2017-10-31 | $48.10 | $59.01 | 0 |
| 2017-10-30 | $48.10 | $59.01 | 0 |
| 2017-10-27 | $48.10 | $59.01 | 0 |
| 2017-10-26 | $48.10 | $59.01 | 0 |
| 2017-10-25 | $48.10 | $59.01 | 0 |
| 2017-10-24 | $48.10 | $59.01 | 0 |
| 2017-10-23 | $48.10 | $59.01 | 0 |
| 2017-10-20 | $48.10 | $59.01 | 0 |
| 2017-10-19 | $48.10 | $59.01 | 0 |
| 2017-10-18 | $48.10 | $59.01 | 100 |
| 2017-10-17 | $49.70 | $60.97 | 20,000 |
| 2017-10-16 | $49.90 | $61.22 | 6,300 |
| 2017-10-13 | $47.00 | $57.66 | 0 |
| 2017-10-12 | $47.00 | $57.66 | 0 |
| 2017-10-11 | $47.00 | $57.66 | 300 |
| 2017-10-10 | $47.35 | $58.09 | 600 |
| 2017-10-09 | $48.35 | $59.32 | 9,200 |
| 2017-10-06 | $48.35 | $59.32 | 0 |
| 2017-10-05 | $48.35 | $59.32 | 200 |
| 2017-10-04 | $47.45 | $58.21 | 0 |
| 2017-10-03 | $47.45 | $58.21 | 13,400 |
| 2017-10-02 | $46.40 | $56.92 | 0 |
| 2017-09-29 | $46.40 | $56.92 | 0 |
| 2017-09-28 | $46.40 | $56.92 | 0 |
| 2017-09-27 | $46.40 | $56.92 | 200 |
| 2017-09-26 | $46.18 | $56.65 | 100 |
| 2017-09-25 | $47.20 | $57.90 | 0 |
| 2017-09-22 | $47.20 | $57.90 | 0 |
| 2017-09-21 | $47.20 | $57.90 | 700 |
| 2017-09-20 | $47.25 | $57.97 | 1,000 |
| 2017-09-19 | $47.15 | $57.84 | 200 |
| 2017-09-18 | $47.95 | $58.83 | 0 |
| 2017-09-15 | $47.95 | $58.83 | 0 |
| 2017-09-14 | $47.95 | $58.83 | 0 |
| 2017-09-13 | $47.95 | $58.83 | 600 |
| 2017-09-12 | $48.60 | $59.62 | 0 |
| 2017-09-11 | $48.60 | $59.62 | 0 |
| 2017-09-08 | $48.60 | $59.62 | 0 |
| 2017-09-07 | $48.60 | $59.62 | 500 |
| 2017-09-06 | $49.05 | $60.17 | 100 |
| 2017-09-05 | $48.10 | $59.01 | 400 |
| 2017-09-01 | $48.50 | $59.50 | 0 |
| 2017-08-31 | $48.50 | $59.50 | 1,000 |
| 2017-08-30 | $47.83 | $58.68 | 800 |
| 2017-08-29 | $46.95 | $57.60 | 0 |
| 2017-08-28 | $46.95 | $57.60 | 800 |
| 2017-08-25 | $46.25 | $56.74 | 0 |
| 2017-08-24 | $46.25 | $56.74 | 200 |
| 2017-08-23 | $45.45 | $55.76 | 100 |
| 2017-08-22 | $44.95 | $55.14 | 0 |
| 2017-08-21 | $44.95 | $55.14 | 0 |
| 2017-08-18 | $44.95 | $55.14 | 0 |
| 2017-08-17 | $44.95 | $55.14 | 0 |
| 2017-08-16 | $44.95 | $55.14 | 0 |
| 2017-08-15 | $44.95 | $55.14 | 0 |
| 2017-08-14 | $44.95 | $55.14 | 0 |
| 2017-08-11 | $44.95 | $55.14 | 0 |
| 2017-08-10 | $44.95 | $55.14 | 300 |
| 2017-08-09 | $46.65 | $55.90 | 100 |
| 2017-08-08 | $47.25 | $56.62 | 0 |
| 2017-08-07 | $47.25 | $56.62 | 0 |
| 2017-08-04 | $47.25 | $56.62 | 800 |
| 2017-08-03 | $45.95 | $55.07 | 500 |
| 2017-08-02 | $45.75 | $54.83 | 400 |
| 2017-08-01 | $47.10 | $56.44 | 0 |
| 2017-07-31 | $47.10 | $56.44 | 300 |
| 2017-07-28 | $45.90 | $55.01 | 0 |
| 2017-07-27 | $45.90 | $55.01 | 0 |
| 2017-07-26 | $45.90 | $55.01 | 400 |
| 2017-07-25 | $45.38 | $54.38 | 800 |
| 2017-07-24 | $43.50 | $52.13 | 100 |
| 2017-07-21 | $45.50 | $54.53 | 0 |
| 2017-07-20 | $45.50 | $54.53 | 0 |
| 2017-07-19 | $45.50 | $54.53 | 200 |
| 2017-07-18 | $44.58 | $53.42 | 100 |
| 2017-07-17 | $44.00 | $52.73 | 0 |
| 2017-07-14 | $44.00 | $52.73 | 0 |
| 2017-07-13 | $44.00 | $52.73 | 0 |
| 2017-07-12 | $44.00 | $52.73 | 2,500 |
| 2017-07-11 | $44.00 | $52.73 | 500 |
| 2017-07-10 | $43.70 | $52.37 | 400 |
| 2017-07-07 | $42.85 | $51.35 | 0 |
| 2017-07-06 | $42.85 | $51.35 | 5,000 |
| 2017-07-05 | $43.43 | $52.05 | 1,700 |
| 2017-07-03 | $43.25 | $51.83 | 2,500 |
| 2017-06-30 | $39.04 | $46.78 | 0 |
| 2017-06-29 | $39.04 | $46.78 | 0 |
| 2017-06-28 | $39.04 | $46.78 | 0 |
| 2017-06-27 | $39.04 | $46.78 | 0 |
| 2017-06-26 | $39.04 | $46.78 | 400 |
| 2017-06-23 | $38.98 | $46.71 | 200 |
| 2017-06-22 | $39.38 | $47.19 | 0 |
| 2017-06-21 | $39.38 | $47.19 | 0 |
| 2017-06-20 | $39.38 | $47.19 | 0 |
| 2017-06-19 | $39.38 | $47.19 | 0 |
| 2017-06-16 | $39.38 | $47.19 | 0 |
| 2017-06-15 | $39.38 | $47.19 | 1,700 |
| 2017-06-14 | $39.90 | $47.82 | 2,700 |
| 2017-06-13 | $41.27 | $49.46 | 0 |
| 2017-06-12 | $41.27 | $49.46 | 500 |
| 2017-06-09 | $40.60 | $48.65 | 0 |
| 2017-06-08 | $40.60 | $48.65 | 0 |
| 2017-06-07 | $40.60 | $48.65 | 0 |
| 2017-06-06 | $40.60 | $48.65 | 1,200 |
| 2017-06-05 | $40.17 | $48.14 | 400 |
| 2017-06-02 | $40.20 | $48.17 | 600 |
| 2017-06-01 | $40.50 | $48.53 | 0 |
| 2017-05-31 | $40.50 | $48.53 | 0 |
| 2017-05-30 | $40.50 | $48.53 | 0 |
| 2017-05-26 | $40.50 | $48.53 | 0 |
| 2017-05-25 | $40.50 | $48.53 | 0 |
| 2017-05-24 | $40.50 | $48.53 | 600 |
| 2017-05-23 | $41.56 | $49.80 | 0 |
| 2017-05-22 | $41.56 | $49.80 | 100 |
| 2017-05-19 | $40.53 | $48.57 | 0 |
| 2017-05-18 | $40.53 | $48.57 | 300 |
| 2017-05-17 | $40.10 | $48.05 | 0 |
| 2017-05-16 | $40.10 | $48.05 | 200 |
| 2017-05-15 | $39.00 | $46.74 | 900 |
| 2017-05-12 | $38.20 | $45.78 | 0 |
| 2017-05-11 | $38.20 | $45.78 | 500 |
| 2017-05-10 | $37.85 | $45.36 | 0 |
| 2017-05-09 | $37.85 | $45.36 | 0 |
| 2017-05-08 | $37.85 | $45.36 | 800 |
| 2017-05-05 | $38.07 | $45.62 | 100 |
| 2017-05-04 | $37.20 | $44.58 | 900 |
| 2017-05-03 | $38.90 | $46.62 | 1,300 |
| 2017-05-02 | $39.68 | $47.55 | 0 |
| 2017-05-01 | $39.68 | $47.55 | 0 |
| 2017-04-28 | $39.68 | $47.55 | 1,100 |
| 2017-04-27 | $38.69 | $46.36 | 500 |
| 2017-04-26 | $40.74 | $48.82 | 3,000 |
| 2017-04-25 | $39.45 | $47.28 | 200 |
| 2017-04-24 | $39.40 | $47.22 | 200 |
| 2017-04-21 | $39.00 | $46.74 | 0 |
| 2017-04-20 | $39.00 | $46.74 | 0 |
| 2017-04-19 | $39.00 | $46.74 | 200 |
| 2017-04-18 | $39.91 | $47.83 | 0 |
| 2017-04-17 | $39.91 | $47.83 | 0 |
| 2017-04-13 | $39.91 | $47.83 | 0 |
| 2017-04-12 | $39.91 | $47.83 | 1,300 |
| 2017-04-11 | $42.00 | $50.33 | 800 |
| 2017-04-10 | $41.99 | $50.32 | 0 |
| 2017-04-07 | $41.99 | $50.32 | 0 |
| 2017-04-06 | $41.99 | $50.32 | 0 |
| 2017-04-05 | $41.99 | $50.32 | 100 |
| 2017-04-04 | $40.60 | $48.65 | 0 |
| 2017-04-03 | $40.60 | $48.65 | 100 |
| 2017-03-31 | $39.90 | $47.82 | 0 |
| 2017-03-30 | $39.90 | $47.82 | 0 |
| 2017-03-29 | $39.90 | $47.82 | 500 |
| 2017-03-28 | $41.75 | $50.03 | 0 |
| 2017-03-27 | $41.75 | $50.03 | 5,500 |
| 2017-03-24 | $41.75 | $50.03 | 100 |
| 2017-03-23 | $40.90 | $49.01 | 0 |
| 2017-03-22 | $40.90 | $49.01 | 1,900 |
| 2017-03-21 | $43.47 | $52.09 | 0 |
| 2017-03-20 | $43.47 | $52.09 | 0 |
| 2017-03-17 | $43.47 | $52.09 | 0 |
| 2017-03-16 | $43.47 | $52.09 | 500 |
| 2017-03-15 | $42.82 | $51.31 | 3,500 |
| 2017-03-14 | $40.84 | $48.94 | 300 |
| 2017-03-13 | $40.37 | $48.38 | 0 |
| 2017-03-10 | $40.37 | $48.38 | 0 |
| 2017-03-09 | $40.37 | $48.38 | 0 |
| 2017-03-08 | $40.37 | $48.38 | 1,300 |
| 2017-03-07 | $41.45 | $49.67 | 0 |
| 2017-03-06 | $41.45 | $49.67 | 0 |
| 2017-03-03 | $41.45 | $49.67 | 0 |
| 2017-03-02 | $41.45 | $49.67 | 0 |
| 2017-03-01 | $41.45 | $49.67 | 0 |
| 2017-02-28 | $41.45 | $49.67 | 0 |
| 2017-02-27 | $41.45 | $49.67 | 700 |
| 2017-02-24 | $44.70 | $53.57 | 0 |
| 2017-02-23 | $44.70 | $53.57 | 0 |
| 2017-02-22 | $44.70 | $52.07 | 0 |
| 2017-02-21 | $44.70 | $52.07 | 0 |
| 2017-02-17 | $44.70 | $52.07 | 400 |
| 2017-02-16 | $46.20 | $53.81 | 0 |
| 2017-02-15 | $46.20 | $53.81 | 0 |
| 2017-02-14 | $46.20 | $53.81 | 400 |
| 2017-02-13 | $42.02 | $48.95 | 0 |
| 2017-02-10 | $42.02 | $48.95 | 0 |
| 2017-02-09 | $42.02 | $48.95 | 500 |
| 2017-02-08 | $42.98 | $50.06 | 0 |
| 2017-02-07 | $42.98 | $50.06 | 1,900 |
| 2017-02-06 | $41.80 | $48.69 | 300 |
| 2017-02-03 | $44.93 | $52.33 | 0 |
| 2017-02-02 | $44.93 | $52.33 | 0 |
| 2017-02-01 | $44.93 | $52.33 | 1,600 |
| 2017-01-31 | $44.30 | $51.60 | 700 |
| 2017-01-30 | $44.55 | $51.89 | 0 |
| 2017-01-27 | $44.55 | $51.89 | 300 |
| 2017-01-26 | $43.95 | $51.19 | 11,800 |
| 2017-01-25 | $45.35 | $52.82 | 100 |
| 2017-01-24 | $45.00 | $52.42 | 400 |
| 2017-01-23 | $42.85 | $49.91 | 400 |
| 2017-01-20 | $42.65 | $49.68 | 0 |
| 2017-01-19 | $42.65 | $49.68 | 0 |
| 2017-01-18 | $42.65 | $49.68 | 400 |
| 2017-01-17 | $41.20 | $47.99 | 0 |
| 2017-01-13 | $41.20 | $47.99 | 0 |
| 2017-01-12 | $41.20 | $47.99 | 0 |
| 2017-01-11 | $41.20 | $47.99 | 200 |
| 2017-01-10 | $37.40 | $43.56 | 2,500 |
| 2017-01-09 | $37.40 | $43.56 | 0 |
| 2017-01-06 | $37.40 | $43.56 | 0 |
| 2017-01-05 | $37.40 | $43.56 | 0 |
| 2017-01-04 | $37.40 | $43.56 | 0 |
| 2017-01-03 | $37.40 | $43.56 | 0 |