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
- 2010-06-09 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 | $48.46 | $50.30 | 0 |
| 2017-12-28 | $48.46 | $50.30 | 0 |
| 2017-12-27 | $48.46 | $50.30 | 0 |
| 2017-12-26 | $48.46 | $50.30 | 0 |
| 2017-12-22 | $48.46 | $50.30 | 0 |
| 2017-12-21 | $48.46 | $50.30 | 0 |
| 2017-12-20 | $48.46 | $50.30 | 335 |
| 2017-12-19 | $48.28 | $50.11 | 0 |
| 2017-12-18 | $48.28 | $50.11 | 0 |
| 2017-12-15 | $48.28 | $50.11 | 0 |
| 2017-12-14 | $48.28 | $50.11 | 112 |
| 2017-12-13 | $47.29 | $49.09 | 0 |
| 2017-12-12 | $47.29 | $49.09 | 0 |
| 2017-12-11 | $47.29 | $49.09 | 0 |
| 2017-12-08 | $47.29 | $49.09 | 0 |
| 2017-12-07 | $47.29 | $49.09 | 1,562 |
| 2017-12-06 | $47.02 | $48.81 | 223 |
| 2017-12-05 | $47.29 | $49.09 | 0 |
| 2017-12-04 | $47.29 | $49.09 | 0 |
| 2017-12-01 | $47.29 | $49.09 | 0 |
| 2017-11-30 | $47.29 | $49.09 | 223 |
| 2017-11-29 | $47.92 | $49.74 | 0 |
| 2017-11-28 | $47.92 | $49.74 | 0 |
| 2017-11-27 | $47.92 | $49.74 | 0 |
| 2017-11-24 | $47.92 | $49.74 | 0 |
| 2017-11-22 | $47.92 | $49.74 | 0 |
| 2017-11-21 | $47.92 | $49.74 | 112 |
| 2017-11-20 | $47.07 | $48.85 | 0 |
| 2017-11-17 | $47.07 | $48.85 | 0 |
| 2017-11-16 | $47.07 | $48.85 | 0 |
| 2017-11-15 | $47.07 | $48.85 | 0 |
| 2017-11-14 | $47.07 | $48.85 | 0 |
| 2017-11-13 | $47.07 | $48.85 | 0 |
| 2017-11-10 | $47.07 | $48.85 | 0 |
| 2017-11-09 | $47.07 | $48.85 | 0 |
| 2017-11-08 | $47.07 | $48.85 | 0 |
| 2017-11-07 | $47.07 | $48.85 | 0 |
| 2017-11-06 | $47.07 | $48.85 | 669 |
| 2017-11-03 | $46.98 | $48.76 | 0 |
| 2017-11-02 | $46.98 | $48.76 | 0 |
| 2017-11-01 | $46.98 | $48.76 | 446 |
| 2017-10-31 | $46.66 | $48.43 | 335 |
| 2017-10-30 | $47.11 | $48.90 | 335 |
| 2017-10-27 | $47.84 | $49.65 | 1,227 |
| 2017-10-26 | $48.55 | $50.39 | 0 |
| 2017-10-25 | $48.55 | $50.39 | 0 |
| 2017-10-24 | $48.55 | $50.39 | 0 |
| 2017-10-23 | $48.55 | $50.39 | 0 |
| 2017-10-20 | $48.55 | $50.39 | 0 |
| 2017-10-19 | $48.55 | $50.39 | 0 |
| 2017-10-18 | $48.55 | $50.39 | 0 |
| 2017-10-17 | $48.55 | $50.39 | 0 |
| 2017-10-16 | $48.55 | $50.39 | 0 |
| 2017-10-13 | $48.55 | $50.39 | 0 |
| 2017-10-12 | $48.55 | $50.39 | 335 |
| 2017-10-11 | $48.01 | $49.83 | 0 |
| 2017-10-10 | $48.01 | $49.83 | 0 |
| 2017-10-09 | $48.01 | $49.83 | 0 |
| 2017-10-06 | $48.01 | $49.83 | 669 |
| 2017-10-05 | $47.29 | $49.09 | 0 |
| 2017-10-04 | $47.29 | $49.09 | 0 |
| 2017-10-03 | $47.29 | $49.09 | 0 |
| 2017-10-02 | $47.29 | $49.09 | 223 |
| 2017-09-29 | $46.53 | $48.29 | 0 |
| 2017-09-28 | $46.53 | $48.29 | 0 |
| 2017-09-27 | $46.53 | $48.29 | 0 |
| 2017-09-26 | $46.53 | $48.29 | 0 |
| 2017-09-25 | $46.53 | $48.29 | 0 |
| 2017-09-22 | $46.53 | $48.29 | 0 |
| 2017-09-21 | $46.53 | $48.29 | 0 |
| 2017-09-20 | $46.53 | $48.29 | 112 |
| 2017-09-19 | $46.92 | $48.69 | 0 |
| 2017-09-18 | $46.92 | $48.69 | 0 |
| 2017-09-15 | $46.92 | $48.69 | 0 |
| 2017-09-14 | $46.92 | $48.69 | 0 |
| 2017-09-13 | $46.92 | $48.69 | 0 |
| 2017-09-12 | $46.92 | $48.69 | 0 |
| 2017-09-11 | $46.92 | $48.69 | 0 |
| 2017-09-08 | $46.92 | $48.69 | 335 |
| 2017-09-07 | $47.70 | $49.50 | 0 |
| 2017-09-06 | $47.70 | $49.50 | 0 |
| 2017-09-05 | $47.70 | $49.50 | 0 |
| 2017-09-01 | $47.70 | $49.50 | 0 |
| 2017-08-31 | $47.70 | $49.50 | 0 |
| 2017-08-30 | $47.70 | $49.50 | 0 |
| 2017-08-29 | $47.70 | $49.50 | 1,115 |
| 2017-08-28 | $47.52 | $49.32 | 223 |
| 2017-08-25 | $47.16 | $48.95 | 0 |
| 2017-08-24 | $47.16 | $48.95 | 223 |
| 2017-08-23 | $47.25 | $49.04 | 0 |
| 2017-08-22 | $47.25 | $49.04 | 0 |
| 2017-08-21 | $47.25 | $49.04 | 112 |
| 2017-08-18 | $46.66 | $48.43 | 669 |
| 2017-08-17 | $47.34 | $49.13 | 0 |
| 2017-08-16 | $47.34 | $49.13 | 0 |
| 2017-08-15 | $47.34 | $49.13 | 0 |
| 2017-08-14 | $47.34 | $49.13 | 112 |
| 2017-08-11 | $47.38 | $49.18 | 0 |
| 2017-08-10 | $47.38 | $49.18 | 446 |
| 2017-08-09 | $49.26 | $51.12 | 0 |
| 2017-08-08 | $49.26 | $51.12 | 0 |
| 2017-08-07 | $49.26 | $51.12 | 0 |
| 2017-08-04 | $49.26 | $51.12 | 0 |
| 2017-08-03 | $49.26 | $51.12 | 0 |
| 2017-08-02 | $49.26 | $51.12 | 0 |
| 2017-08-01 | $49.26 | $51.12 | 112 |
| 2017-07-31 | $48.68 | $50.53 | 223 |
| 2017-07-28 | $48.86 | $50.71 | 1,338 |
| 2017-07-27 | $48.68 | $50.53 | 0 |
| 2017-07-26 | $48.68 | $50.53 | 0 |
| 2017-07-25 | $48.68 | $50.53 | 0 |
| 2017-07-24 | $48.68 | $50.53 | 0 |
| 2017-07-21 | $48.68 | $50.53 | 0 |
| 2017-07-20 | $48.68 | $50.53 | 446 |
| 2017-07-19 | $48.10 | $49.92 | 0 |
| 2017-07-18 | $48.10 | $49.92 | 0 |
| 2017-07-17 | $48.10 | $49.92 | 0 |
| 2017-07-14 | $48.10 | $49.92 | 0 |
| 2017-07-13 | $48.10 | $49.92 | 112 |
| 2017-07-12 | $46.08 | $47.83 | 0 |
| 2017-07-11 | $46.08 | $47.83 | 0 |
| 2017-07-10 | $46.08 | $47.83 | 0 |
| 2017-07-07 | $46.08 | $47.83 | 0 |
| 2017-07-06 | $46.08 | $47.83 | 0 |
| 2017-07-05 | $46.08 | $47.83 | 0 |
| 2017-07-03 | $46.08 | $47.83 | 0 |
| 2017-06-30 | $46.08 | $47.83 | 669 |
| 2017-06-29 | $45.81 | $47.55 | 0 |
| 2017-06-28 | $45.81 | $47.55 | 0 |
| 2017-06-27 | $45.81 | $47.55 | 1,004 |
| 2017-06-26 | $45.99 | $47.74 | 892 |
| 2017-06-23 | $46.66 | $48.43 | 0 |
| 2017-06-22 | $46.66 | $48.43 | 0 |
| 2017-06-21 | $46.66 | $48.43 | 0 |
| 2017-06-20 | $46.66 | $48.43 | 0 |
| 2017-06-19 | $46.66 | $48.43 | 1,004 |
| 2017-06-16 | $45.09 | $46.80 | 0 |
| 2017-06-15 | $45.09 | $46.80 | 223 |
| 2017-06-14 | $45.95 | $47.69 | 0 |
| 2017-06-13 | $45.95 | $47.69 | 2,565 |
| 2017-06-12 | $45.62 | $47.35 | 3,681 |
| 2017-06-09 | $45.99 | $47.74 | 558 |
| 2017-06-08 | $45.28 | $46.99 | 0 |
| 2017-06-07 | $45.28 | $46.99 | 0 |
| 2017-06-06 | $45.28 | $46.99 | 223 |
| 2017-06-05 | $45.45 | $47.18 | 781 |
| 2017-06-02 | $45.86 | $47.60 | 335 |
| 2017-06-01 | $45.64 | $47.37 | 112 |
| 2017-05-31 | $45.36 | $47.08 | 0 |
| 2017-05-30 | $45.36 | $47.08 | 96,594 |
| 2017-05-26 | $45.36 | $47.08 | 0 |
| 2017-05-25 | $45.36 | $47.08 | 446 |
| 2017-05-24 | $45.12 | $46.83 | 0 |
| 2017-05-23 | $45.12 | $46.83 | 0 |
| 2017-05-22 | $45.12 | $46.83 | 0 |
| 2017-05-19 | $45.12 | $46.83 | 223 |
| 2017-05-18 | $44.09 | $45.76 | 2,454 |
| 2017-05-17 | $44.50 | $46.19 | 0 |
| 2017-05-16 | $44.50 | $46.19 | 446 |
| 2017-05-15 | $44.03 | $45.70 | 0 |
| 2017-05-12 | $44.03 | $45.70 | 0 |
| 2017-05-11 | $44.03 | $45.70 | 0 |
| 2017-05-10 | $44.03 | $45.70 | 112 |
| 2017-05-09 | $45.19 | $46.90 | 0 |
| 2017-05-08 | $45.19 | $46.90 | 0 |
| 2017-05-05 | $45.19 | $46.90 | 446 |
| 2017-05-04 | $43.39 | $45.04 | 0 |
| 2017-05-03 | $43.39 | $45.04 | 0 |
| 2017-05-02 | $43.39 | $45.04 | 1,004 |
| 2017-05-01 | $42.76 | $44.39 | 0 |
| 2017-04-28 | $42.76 | $44.39 | 446 |
| 2017-04-27 | $45.04 | $46.28 | 1,562 |
| 2017-04-26 | $45.40 | $46.65 | 1,562 |
| 2017-04-25 | $43.89 | $45.10 | 51,531 |
| 2017-04-24 | $43.89 | $45.10 | 0 |
| 2017-04-21 | $43.89 | $45.10 | 0 |
| 2017-04-20 | $43.89 | $45.10 | 1,004 |
| 2017-04-19 | $43.26 | $44.45 | 1,338 |
| 2017-04-18 | $42.76 | $43.94 | 0 |
| 2017-04-17 | $42.76 | $43.94 | 0 |
| 2017-04-13 | $42.76 | $43.94 | 0 |
| 2017-04-12 | $42.76 | $43.94 | 0 |
| 2017-04-11 | $42.76 | $43.94 | 2,008 |
| 2017-04-10 | $42.36 | $43.53 | 0 |
| 2017-04-07 | $42.36 | $43.53 | 0 |
| 2017-04-06 | $42.36 | $43.53 | 2,342 |
| 2017-04-05 | $42.45 | $43.62 | 0 |
| 2017-04-04 | $42.45 | $43.62 | 0 |
| 2017-04-03 | $42.45 | $43.62 | 0 |
| 2017-03-31 | $42.45 | $43.62 | 0 |
| 2017-03-30 | $42.45 | $43.62 | 446 |
| 2017-03-29 | $42.81 | $43.99 | 0 |
| 2017-03-28 | $42.81 | $43.99 | 0 |
| 2017-03-27 | $42.81 | $43.99 | 446 |
| 2017-03-24 | $42.72 | $43.90 | 0 |
| 2017-03-23 | $42.72 | $43.90 | 0 |
| 2017-03-22 | $42.72 | $43.90 | 0 |
| 2017-03-21 | $42.72 | $43.90 | 223 |
| 2017-03-20 | $41.64 | $42.79 | 0 |
| 2017-03-17 | $41.64 | $42.79 | 0 |
| 2017-03-16 | $41.64 | $42.79 | 0 |
| 2017-03-15 | $41.64 | $42.79 | 0 |
| 2017-03-14 | $41.64 | $42.79 | 0 |
| 2017-03-13 | $41.64 | $42.79 | 0 |
| 2017-03-10 | $41.64 | $42.79 | 112 |
| 2017-03-09 | $40.63 | $41.75 | 1,450 |
| 2017-03-08 | $40.32 | $41.43 | 0 |
| 2017-03-07 | $40.32 | $41.43 | 3,012 |
| 2017-03-06 | $41.33 | $42.47 | 0 |
| 2017-03-03 | $41.33 | $42.47 | 223 |
| 2017-03-02 | $40.39 | $41.50 | 0 |
| 2017-03-01 | $40.39 | $41.50 | 223 |
| 2017-02-28 | $40.76 | $41.88 | 0 |
| 2017-02-27 | $40.76 | $41.88 | 0 |
| 2017-02-24 | $40.76 | $41.88 | 0 |
| 2017-02-23 | $40.76 | $41.88 | 0 |
| 2017-02-22 | $40.76 | $41.88 | 0 |
| 2017-02-21 | $40.76 | $41.88 | 0 |
| 2017-02-17 | $40.76 | $41.88 | 112 |
| 2017-02-16 | $40.75 | $41.87 | 2,900 |
| 2017-02-15 | $41.51 | $42.65 | 0 |
| 2017-02-14 | $41.51 | $42.65 | 0 |
| 2017-02-13 | $41.51 | $42.65 | 0 |
| 2017-02-10 | $41.51 | $42.65 | 0 |
| 2017-02-09 | $41.51 | $42.65 | 112 |
| 2017-02-08 | $42.14 | $43.30 | 0 |
| 2017-02-07 | $42.14 | $43.30 | 335 |
| 2017-02-06 | $40.99 | $42.12 | 0 |
| 2017-02-03 | $40.99 | $42.12 | 0 |
| 2017-02-02 | $40.99 | $42.12 | 0 |
| 2017-02-01 | $40.99 | $42.12 | 2,677 |
| 2017-01-31 | $40.92 | $42.05 | 3,235 |
| 2017-01-30 | $40.85 | $41.97 | 446 |
| 2017-01-27 | $41.98 | $43.13 | 0 |
| 2017-01-26 | $41.98 | $43.13 | 0 |
| 2017-01-25 | $41.98 | $43.13 | 223 |
| 2017-01-24 | $39.40 | $40.49 | 0 |
| 2017-01-23 | $39.40 | $40.49 | 0 |
| 2017-01-20 | $39.40 | $40.49 | 0 |
| 2017-01-19 | $39.40 | $40.49 | 0 |
| 2017-01-18 | $39.40 | $40.49 | 335 |
| 2017-01-17 | $40.38 | $41.49 | 0 |
| 2017-01-13 | $40.38 | $41.49 | 2,231 |
| 2017-01-12 | $41.02 | $42.15 | 0 |
| 2017-01-11 | $41.02 | $42.15 | 0 |
| 2017-01-10 | $41.02 | $42.15 | 0 |
| 2017-01-09 | $41.02 | $42.15 | 0 |
| 2017-01-06 | $41.02 | $42.15 | 0 |
| 2017-01-05 | $41.02 | $42.15 | 112 |
| 2017-01-04 | $39.67 | $40.77 | 0 |
| 2017-01-03 | $39.67 | $40.77 | 0 |