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
- 1998-10-07 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 | $53.33 | $125.04 | 6,700 |
| 2017-12-28 | $53.14 | $124.59 | 6,100 |
| 2017-12-27 | $52.80 | $123.80 | 9,300 |
| 2017-12-26 | $52.66 | $123.47 | 5,900 |
| 2017-12-22 | $52.55 | $123.21 | 7,800 |
| 2017-12-21 | $52.66 | $123.47 | 6,800 |
| 2017-12-20 | $52.25 | $122.51 | 4,900 |
| 2017-12-19 | $53.05 | $124.38 | 4,800 |
| 2017-12-18 | $53.18 | $124.69 | 5,000 |
| 2017-12-15 | $52.85 | $123.91 | 6,400 |
| 2017-12-14 | $52.60 | $123.33 | 8,700 |
| 2017-12-13 | $52.52 | $123.14 | 5,100 |
| 2017-12-12 | $52.21 | $122.41 | 8,600 |
| 2017-12-11 | $52.30 | $122.62 | 35,200 |
| 2017-12-08 | $52.60 | $123.33 | 18,900 |
| 2017-12-07 | $52.75 | $123.68 | 3,500 |
| 2017-12-06 | $52.63 | $123.40 | 5,100 |
| 2017-12-05 | $52.62 | $123.38 | 4,800 |
| 2017-12-04 | $53.31 | $124.99 | 6,000 |
| 2017-12-01 | $53.22 | $124.78 | 6,400 |
| 2017-11-30 | $52.84 | $123.89 | 4,400 |
| 2017-11-29 | $52.34 | $122.72 | 4,600 |
| 2017-11-28 | $52.25 | $122.51 | 5,400 |
| 2017-11-27 | $52.22 | $122.44 | 10,300 |
| 2017-11-24 | $52.20 | $122.39 | 2,300 |
| 2017-11-22 | $51.90 | $121.69 | 7,200 |
| 2017-11-21 | $51.24 | $120.14 | 6,700 |
| 2017-11-20 | $51.28 | $120.23 | 6,100 |
| 2017-11-17 | $51.12 | $119.86 | 5,400 |
| 2017-11-16 | $51.15 | $119.93 | 9,200 |
| 2017-11-15 | $51.10 | $119.81 | 5,000 |
| 2017-11-14 | $51.05 | $119.69 | 38,200 |
| 2017-11-13 | $50.60 | $118.64 | 6,700 |
| 2017-11-10 | $50.60 | $118.64 | 2,000 |
| 2017-11-09 | $50.95 | $119.46 | 4,900 |
| 2017-11-08 | $50.76 | $119.01 | 3,900 |
| 2017-11-07 | $50.23 | $117.77 | 8,100 |
| 2017-11-06 | $50.66 | $118.78 | 5,600 |
| 2017-11-03 | $50.20 | $117.70 | 6,800 |
| 2017-11-02 | $50.24 | $117.79 | 7,400 |
| 2017-11-01 | $50.22 | $117.75 | 14,700 |
| 2017-10-31 | $50.50 | $118.40 | 3,500 |
| 2017-10-30 | $50.29 | $117.91 | 6,300 |
| 2017-10-27 | $50.03 | $117.30 | 5,000 |
| 2017-10-26 | $50.04 | $117.33 | 6,000 |
| 2017-10-25 | $49.86 | $116.90 | 6,400 |
| 2017-10-24 | $50.32 | $117.98 | 5,200 |
| 2017-10-23 | $50.49 | $118.38 | 3,500 |
| 2017-10-20 | $50.35 | $118.05 | 11,300 |
| 2017-10-19 | $50.89 | $119.32 | 4,600 |
| 2017-10-18 | $50.95 | $119.46 | 4,500 |
| 2017-10-17 | $50.99 | $119.55 | 7,900 |
| 2017-10-16 | $51.29 | $120.26 | 3,500 |
| 2017-10-13 | $51.45 | $120.63 | 2,800 |
| 2017-10-12 | $51.56 | $120.89 | 8,200 |
| 2017-10-11 | $51.51 | $120.77 | 6,200 |
| 2017-10-10 | $51.32 | $120.33 | 3,500 |
| 2017-10-09 | $50.88 | $119.30 | 5,200 |
| 2017-10-06 | $50.78 | $119.06 | 3,700 |
| 2017-10-05 | $51.05 | $119.69 | 4,500 |
| 2017-10-04 | $50.85 | $119.23 | 9,400 |
| 2017-10-03 | $50.99 | $119.55 | 11,200 |
| 2017-10-02 | $51.05 | $119.69 | 5,800 |
| 2017-09-29 | $51.35 | $120.40 | 4,000 |
| 2017-09-28 | $50.77 | $119.04 | 3,200 |
| 2017-09-27 | $50.80 | $119.11 | 4,000 |
| 2017-09-26 | $50.99 | $119.55 | 8,100 |
| 2017-09-25 | $50.98 | $119.53 | 3,900 |
| 2017-09-22 | $50.55 | $118.52 | 5,700 |
| 2017-09-21 | $50.47 | $118.33 | 7,100 |
| 2017-09-20 | $50.83 | $119.18 | 13,400 |
| 2017-09-19 | $50.95 | $119.46 | 4,000 |
| 2017-09-18 | $50.27 | $117.87 | 3,800 |
| 2017-09-15 | $50.26 | $117.84 | 2,400 |
| 2017-09-14 | $50.03 | $117.30 | 4,900 |
| 2017-09-13 | $49.85 | $116.88 | 7,300 |
| 2017-09-12 | $50.09 | $117.44 | 1,100 |
| 2017-09-11 | $50.39 | $118.15 | 4,600 |
| 2017-09-08 | $50.41 | $118.19 | 7,700 |
| 2017-09-07 | $50.12 | $117.51 | 4,100 |
| 2017-09-06 | $49.69 | $116.51 | 4,100 |
| 2017-09-05 | $49.77 | $116.69 | 3,500 |
| 2017-09-01 | $50.03 | $117.30 | 2,500 |
| 2017-08-31 | $50.34 | $118.03 | 5,600 |
| 2017-08-30 | $50.00 | $117.23 | 5,100 |
| 2017-08-29 | $49.86 | $116.90 | 76,300 |
| 2017-08-28 | $49.86 | $116.90 | 4,300 |
| 2017-08-25 | $50.08 | $117.42 | 4,200 |
| 2017-08-24 | $49.95 | $117.12 | 3,500 |
| 2017-08-23 | $50.02 | $117.28 | 5,200 |
| 2017-08-22 | $50.17 | $117.63 | 10,400 |
| 2017-08-21 | $49.99 | $117.21 | 3,600 |
| 2017-08-18 | $49.26 | $115.50 | 4,200 |
| 2017-08-17 | $49.27 | $115.52 | 6,400 |
| 2017-08-16 | $49.52 | $116.11 | 7,400 |
| 2017-08-15 | $49.56 | $116.20 | 6,100 |
| 2017-08-14 | $49.48 | $116.01 | 15,500 |
| 2017-08-11 | $49.11 | $115.15 | 5,400 |
| 2017-08-10 | $49.33 | $115.66 | 3,400 |
| 2017-08-09 | $49.80 | $116.76 | 5,800 |
| 2017-08-08 | $49.61 | $116.32 | 4,200 |
| 2017-08-07 | $49.50 | $116.06 | 3,500 |
| 2017-08-04 | $49.34 | $115.68 | 3,000 |
| 2017-08-03 | $49.57 | $116.22 | 3,400 |
| 2017-08-02 | $49.35 | $115.71 | 4,600 |
| 2017-08-01 | $49.06 | $115.03 | 3,400 |
| 2017-07-31 | $49.00 | $114.89 | 5,500 |
| 2017-07-28 | $48.82 | $114.47 | 13,800 |
| 2017-07-27 | $49.11 | $115.15 | 11,500 |
| 2017-07-26 | $49.70 | $116.53 | 5,300 |
| 2017-07-25 | $49.13 | $115.19 | 4,900 |
| 2017-07-24 | $49.36 | $115.73 | 2,900 |
| 2017-07-21 | $49.68 | $116.48 | 8,900 |
| 2017-07-20 | $49.69 | $116.51 | 4,300 |
| 2017-07-19 | $49.40 | $115.83 | 7,200 |
| 2017-07-18 | $49.14 | $115.22 | 4,700 |
| 2017-07-17 | $48.76 | $114.32 | 4,800 |
| 2017-07-14 | $48.50 | $113.72 | 3,200 |
| 2017-07-13 | $48.52 | $113.76 | 4,600 |
| 2017-07-12 | $48.54 | $113.81 | 6,800 |
| 2017-07-11 | $48.17 | $112.94 | 7,700 |
| 2017-07-10 | $48.31 | $113.27 | 5,000 |
| 2017-07-07 | $48.19 | $112.99 | 17,200 |
| 2017-07-06 | $48.28 | $113.20 | 5,000 |
| 2017-07-05 | $48.50 | $113.72 | 4,900 |
| 2017-07-03 | $48.59 | $113.93 | 4,000 |
| 2017-06-30 | $48.50 | $113.72 | 8,200 |
| 2017-06-29 | $48.63 | $114.02 | 2,900 |
| 2017-06-28 | $48.60 | $113.95 | 15,200 |
| 2017-06-27 | $48.42 | $113.53 | 5,700 |
| 2017-06-26 | $48.32 | $113.29 | 4,200 |
| 2017-06-23 | $48.35 | $113.36 | 5,000 |
| 2017-06-22 | $48.16 | $112.92 | 5,900 |
| 2017-06-21 | $48.07 | $112.71 | 6,400 |
| 2017-06-20 | $47.88 | $112.26 | 6,000 |
| 2017-06-19 | $48.06 | $112.68 | 4,300 |
| 2017-06-16 | $47.99 | $112.52 | 7,300 |
| 2017-06-15 | $46.95 | $110.08 | 55,000 |
| 2017-06-14 | $47.52 | $111.42 | 13,800 |
| 2017-06-13 | $47.32 | $110.95 | 20,600 |
| 2017-06-12 | $47.28 | $110.85 | 3,800 |
| 2017-06-09 | $47.37 | $111.07 | 3,500 |
| 2017-06-08 | $47.41 | $111.16 | 6,800 |
| 2017-06-07 | $47.89 | $112.29 | 4,500 |
| 2017-06-06 | $48.02 | $112.59 | 5,800 |
| 2017-06-05 | $48.17 | $112.94 | 13,000 |
| 2017-06-02 | $48.24 | $113.11 | 5,600 |
| 2017-06-01 | $48.01 | $112.57 | 8,500 |
| 2017-05-31 | $48.08 | $112.73 | 6,600 |
| 2017-05-30 | $47.46 | $111.28 | 4,300 |
| 2017-05-26 | $47.76 | $111.98 | 9,300 |
| 2017-05-25 | $47.89 | $112.29 | 8,400 |
| 2017-05-24 | $47.68 | $111.79 | 5,600 |
| 2017-05-23 | $47.68 | $111.79 | 8,500 |
| 2017-05-22 | $47.74 | $111.93 | 9,600 |
| 2017-05-19 | $46.89 | $109.94 | 5,500 |
| 2017-05-18 | $46.09 | $108.06 | 6,600 |
| 2017-05-17 | $46.30 | $108.56 | 8,900 |
| 2017-05-16 | $46.57 | $109.19 | 9,900 |
| 2017-05-15 | $45.92 | $107.67 | 5,400 |
| 2017-05-12 | $45.82 | $107.43 | 9,400 |
| 2017-05-11 | $44.96 | $105.42 | 13,300 |
| 2017-05-10 | $45.21 | $106.00 | 11,000 |
| 2017-05-09 | $45.11 | $105.77 | 5,600 |
| 2017-05-08 | $45.60 | $106.92 | 5,600 |
| 2017-05-05 | $45.60 | $106.92 | 4,300 |
| 2017-05-04 | $45.42 | $106.49 | 12,300 |
| 2017-05-03 | $44.81 | $105.06 | 7,700 |
| 2017-05-02 | $44.04 | $103.26 | 15,300 |
| 2017-05-01 | $43.76 | $102.60 | 12,400 |
| 2017-04-28 | $43.59 | $102.20 | 5,700 |
| 2017-04-27 | $44.01 | $103.19 | 8,500 |
| 2017-04-26 | $44.21 | $103.66 | 8,100 |
| 2017-04-25 | $44.48 | $104.29 | 4,800 |
| 2017-04-24 | $43.99 | $103.14 | 13,100 |
| 2017-04-21 | $43.82 | $102.74 | 5,800 |
| 2017-04-20 | $43.89 | $102.91 | 4,500 |
| 2017-04-19 | $43.72 | $102.51 | 6,000 |
| 2017-04-18 | $43.49 | $101.97 | 8,100 |
| 2017-04-17 | $43.54 | $102.09 | 16,100 |
| 2017-04-13 | $43.33 | $101.59 | 7,200 |
| 2017-04-12 | $43.55 | $102.11 | 7,500 |
| 2017-04-11 | $43.52 | $102.04 | 11,300 |
| 2017-04-10 | $43.55 | $102.11 | 5,400 |
| 2017-04-07 | $43.39 | $101.73 | 12,300 |
| 2017-04-06 | $43.54 | $102.09 | 8,800 |
| 2017-04-05 | $43.56 | $102.13 | 6,500 |
| 2017-04-04 | $44.11 | $103.42 | 9,600 |
| 2017-04-03 | $46.35 | $103.56 | 12,800 |
| 2017-03-31 | $46.35 | $103.56 | 9,200 |
| 2017-03-30 | $45.96 | $102.69 | 7,600 |
| 2017-03-29 | $45.93 | $102.62 | 8,100 |
| 2017-03-28 | $46.21 | $103.25 | 4,100 |
| 2017-03-27 | $46.51 | $103.92 | 3,700 |
| 2017-03-24 | $46.24 | $103.31 | 5,400 |
| 2017-03-23 | $46.42 | $103.72 | 11,200 |
| 2017-03-22 | $46.21 | $103.25 | 7,400 |
| 2017-03-21 | $46.06 | $102.91 | 8,000 |
| 2017-03-20 | $45.99 | $102.76 | 6,200 |
| 2017-03-17 | $46.23 | $103.29 | 8,500 |
| 2017-03-16 | $45.37 | $101.37 | 7,100 |
| 2017-03-15 | $45.11 | $100.79 | 8,100 |
| 2017-03-14 | $44.54 | $99.52 | 5,900 |
| 2017-03-13 | $44.57 | $99.58 | 9,000 |
| 2017-03-10 | $44.47 | $99.36 | 6,800 |
| 2017-03-09 | $43.96 | $98.22 | 10,500 |
| 2017-03-08 | $43.70 | $97.64 | 19,800 |
| 2017-03-07 | $43.99 | $98.29 | 5,400 |
| 2017-03-06 | $44.30 | $98.98 | 6,400 |
| 2017-03-03 | $44.25 | $98.87 | 9,000 |
| 2017-03-02 | $44.15 | $98.65 | 18,700 |
| 2017-03-01 | $44.05 | $98.42 | 11,700 |
| 2017-02-28 | $44.09 | $98.51 | 15,000 |
| 2017-02-27 | $44.52 | $99.47 | 7,200 |
| 2017-02-24 | $44.76 | $100.01 | 9,300 |
| 2017-02-23 | $44.95 | $100.43 | 9,700 |
| 2017-02-22 | $44.84 | $100.19 | 16,900 |
| 2017-02-21 | $44.86 | $100.23 | 6,900 |
| 2017-02-17 | $44.74 | $99.96 | 18,500 |
| 2017-02-16 | $44.82 | $100.14 | 6,200 |
| 2017-02-15 | $44.10 | $98.53 | 9,500 |
| 2017-02-14 | $43.95 | $98.20 | 15,300 |
| 2017-02-13 | $44.11 | $98.56 | 6,300 |
| 2017-02-10 | $44.23 | $98.82 | 12,300 |
| 2017-02-09 | $44.45 | $99.32 | 11,500 |
| 2017-02-08 | $44.31 | $99.00 | 9,000 |
| 2017-02-07 | $43.71 | $97.66 | 10,100 |
| 2017-02-06 | $43.65 | $97.53 | 15,100 |
| 2017-02-03 | $43.73 | $97.71 | 13,500 |
| 2017-02-02 | $43.50 | $97.19 | 15,200 |
| 2017-02-01 | $43.63 | $97.48 | 11,100 |
| 2017-01-31 | $44.11 | $98.56 | 19,700 |
| 2017-01-30 | $43.76 | $97.77 | 20,200 |
| 2017-01-27 | $43.84 | $97.95 | 14,200 |
| 2017-01-26 | $43.94 | $98.18 | 18,100 |
| 2017-01-25 | $43.85 | $97.97 | 18,400 |
| 2017-01-24 | $43.90 | $98.09 | 21,600 |
| 2017-01-23 | $44.16 | $98.67 | 21,500 |
| 2017-01-20 | $44.21 | $98.78 | 10,500 |
| 2017-01-19 | $44.38 | $99.16 | 12,700 |
| 2017-01-18 | $44.81 | $100.12 | 13,100 |
| 2017-01-17 | $45.29 | $101.19 | 21,700 |
| 2017-01-13 | $45.81 | $102.35 | 11,900 |
| 2017-01-12 | $45.68 | $102.06 | 18,600 |
| 2017-01-11 | $45.56 | $101.80 | 9,600 |
| 2017-01-10 | $45.34 | $101.30 | 7,400 |
| 2017-01-09 | $46.03 | $102.85 | 14,800 |
| 2017-01-06 | $45.90 | $102.56 | 14,100 |
| 2017-01-05 | $46.36 | $103.58 | 35,600 |
| 2017-01-04 | $45.03 | $100.61 | 8,600 |
| 2017-01-03 | $44.10 | $98.53 | 17,100 |