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
- 2015-03-23 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 | $61.36 | $61.36 | 142 |
| 2017-12-28 | $71.76 | $71.76 | 115 |
| 2017-12-27 | $71.24 | $71.24 | 13 |
| 2017-12-26 | $79.56 | $79.56 | 0 |
| 2017-12-22 | $79.56 | $79.56 | 0 |
| 2017-12-21 | $79.56 | $79.56 | 33 |
| 2017-12-20 | $78.00 | $78.00 | 2 |
| 2017-12-19 | $70.20 | $70.20 | 0 |
| 2017-12-18 | $70.20 | $70.20 | 0 |
| 2017-12-15 | $70.20 | $70.20 | 0 |
| 2017-12-14 | $70.20 | $70.20 | 10 |
| 2017-12-13 | $88.40 | $88.40 | 12 |
| 2017-12-12 | $88.40 | $88.40 | 0 |
| 2017-12-11 | $88.40 | $88.40 | 13 |
| 2017-12-08 | $88.40 | $88.40 | 13 |
| 2017-12-07 | $93.60 | $93.60 | 65 |
| 2017-12-06 | $88.40 | $88.40 | 38 |
| 2017-12-05 | $88.40 | $88.40 | 4 |
| 2017-12-04 | $88.40 | $88.40 | 127 |
| 2017-12-01 | $88.40 | $88.40 | 83 |
| 2017-11-30 | $62.40 | $62.40 | 0 |
| 2017-11-29 | $62.40 | $62.40 | 58 |
| 2017-11-28 | $91.00 | $91.00 | 12 |
| 2017-11-27 | $78.00 | $78.00 | 92 |
| 2017-11-24 | $72.80 | $72.80 | 37 |
| 2017-11-22 | $93.60 | $93.60 | 6 |
| 2017-11-21 | $93.60 | $93.60 | 19 |
| 2017-11-20 | $83.20 | $83.20 | 165 |
| 2017-11-17 | $67.60 | $67.60 | 23 |
| 2017-11-16 | $75.40 | $75.40 | 44 |
| 2017-11-15 | $73.32 | $73.32 | 133 |
| 2017-11-14 | $67.60 | $67.60 | 73 |
| 2017-11-13 | $77.48 | $77.48 | 169 |
| 2017-11-10 | $47.84 | $47.84 | 906 |
| 2017-11-09 | $44.82 | $44.82 | 1,104 |
| 2017-11-08 | $52.00 | $52.00 | 719 |
| 2017-11-07 | $52.00 | $52.00 | 6 |
| 2017-11-06 | $52.00 | $52.00 | 148 |
| 2017-11-03 | $52.00 | $52.00 | 112 |
| 2017-11-02 | $62.40 | $62.40 | 137 |
| 2017-11-01 | $83.20 | $83.20 | 125 |
| 2017-10-31 | $83.20 | $83.20 | 8 |
| 2017-10-30 | $83.20 | $83.20 | 12 |
| 2017-10-27 | $78.00 | $78.00 | 52 |
| 2017-10-26 | $62.40 | $62.40 | 0 |
| 2017-10-25 | $62.40 | $62.40 | 0 |
| 2017-10-24 | $62.40 | $62.40 | 0 |
| 2017-10-23 | $62.40 | $62.40 | 25 |
| 2017-10-20 | $67.60 | $67.60 | 6 |
| 2017-10-19 | $87.88 | $87.88 | 12 |
| 2017-10-18 | $88.40 | $88.40 | 0 |
| 2017-10-17 | $88.40 | $88.40 | 50 |
| 2017-10-16 | $78.00 | $78.00 | 6 |
| 2017-10-13 | $88.40 | $88.40 | 23 |
| 2017-10-12 | $91.00 | $91.00 | 65 |
| 2017-10-11 | $93.60 | $93.60 | 0 |
| 2017-10-10 | $93.60 | $93.60 | 4 |
| 2017-10-09 | $93.60 | $93.60 | 0 |
| 2017-10-06 | $93.60 | $93.60 | 0 |
| 2017-10-05 | $93.60 | $93.60 | 33 |
| 2017-10-04 | $91.52 | $91.52 | 15 |
| 2017-10-03 | $95.16 | $95.16 | 12 |
| 2017-10-02 | $92.56 | $92.56 | 13 |
| 2017-09-29 | $94.12 | $94.12 | 62 |
| 2017-09-28 | $94.12 | $94.12 | 27 |
| 2017-09-27 | $94.12 | $94.12 | 0 |
| 2017-09-26 | $94.12 | $94.12 | 727 |
| 2017-09-25 | $101.40 | $101.40 | 481 |
| 2017-09-22 | $98.80 | $98.80 | 23 |
| 2017-09-21 | $96.20 | $96.20 | 42 |
| 2017-09-20 | $94.64 | $94.64 | 279 |
| 2017-09-19 | $107.12 | $107.12 | 6 |
| 2017-09-18 | $111.80 | $111.80 | 19 |
| 2017-09-15 | $107.12 | $107.12 | 15 |
| 2017-09-14 | $107.12 | $107.12 | 15 |
| 2017-09-13 | $114.40 | $114.40 | 0 |
| 2017-09-12 | $114.40 | $114.40 | 21 |
| 2017-09-11 | $109.20 | $109.20 | 15 |
| 2017-09-08 | $109.20 | $109.20 | 10 |
| 2017-09-07 | $104.00 | $104.00 | 44 |
| 2017-09-06 | $104.00 | $104.00 | 300 |
| 2017-09-05 | $104.00 | $104.00 | 267 |
| 2017-09-01 | $106.60 | $106.60 | 131 |
| 2017-08-31 | $114.40 | $114.40 | 6 |
| 2017-08-30 | $109.20 | $109.20 | 4 |
| 2017-08-29 | $114.40 | $114.40 | 0 |
| 2017-08-28 | $114.40 | $114.40 | 25 |
| 2017-08-25 | $114.40 | $114.40 | 8 |
| 2017-08-24 | $127.40 | $127.40 | 2 |
| 2017-08-23 | $130.00 | $130.00 | 4 |
| 2017-08-22 | $130.00 | $130.00 | 6 |
| 2017-08-21 | $134.68 | $134.68 | 6 |
| 2017-08-18 | $119.60 | $119.60 | 119 |
| 2017-08-17 | $127.40 | $127.40 | 0 |
| 2017-08-16 | $127.40 | $127.40 | 50 |
| 2017-08-15 | $135.20 | $135.20 | 192 |
| 2017-08-14 | $135.20 | $135.20 | 102 |
| 2017-08-11 | $119.08 | $119.08 | 237 |
| 2017-08-10 | $104.00 | $104.00 | 15 |
| 2017-08-09 | $119.60 | $119.60 | 4 |
| 2017-08-08 | $98.80 | $98.80 | 10 |
| 2017-08-07 | $104.00 | $104.00 | 285 |
| 2017-08-04 | $114.40 | $114.40 | 0 |
| 2017-08-03 | $114.40 | $114.40 | 15 |
| 2017-08-02 | $109.20 | $109.20 | 2 |
| 2017-08-01 | $117.00 | $117.00 | 10 |
| 2017-07-31 | $122.20 | $122.20 | 0 |
| 2017-07-28 | $122.20 | $122.20 | 113 |
| 2017-07-27 | $130.00 | $130.00 | 12 |
| 2017-07-26 | $130.00 | $130.00 | 54 |
| 2017-07-25 | $156.00 | $156.00 | 275 |
| 2017-07-24 | $132.60 | $132.60 | 40 |
| 2017-07-21 | $140.40 | $140.40 | 69 |
| 2017-07-20 | $135.20 | $135.20 | 246 |
| 2017-07-19 | $129.48 | $129.48 | 21 |
| 2017-07-18 | $130.00 | $130.00 | 0 |
| 2017-07-17 | $130.00 | $130.00 | 38 |
| 2017-07-14 | $130.00 | $130.00 | 6 |
| 2017-07-13 | $145.60 | $145.60 | 6 |
| 2017-07-12 | $148.20 | $148.20 | 0 |
| 2017-07-11 | $148.20 | $148.20 | 19 |
| 2017-07-10 | $128.08 | $128.08 | 385 |
| 2017-07-07 | $130.00 | $130.00 | 0 |
| 2017-07-06 | $130.00 | $130.00 | 83 |
| 2017-07-05 | $130.00 | $130.00 | 38 |
| 2017-07-03 | $138.79 | $138.79 | 6 |
| 2017-06-30 | $150.80 | $150.80 | 4 |
| 2017-06-29 | $150.80 | $150.80 | 6 |
| 2017-06-28 | $147.68 | $147.68 | 4 |
| 2017-06-27 | $146.07 | $146.07 | 15 |
| 2017-06-26 | $145.60 | $145.60 | 19 |
| 2017-06-23 | $145.60 | $145.60 | 8 |
| 2017-06-22 | $130.00 | $130.00 | 0 |
| 2017-06-21 | $130.00 | $130.00 | 2 |
| 2017-06-20 | $130.00 | $130.00 | 8 |
| 2017-06-19 | $137.80 | $137.80 | 13 |
| 2017-06-16 | $140.09 | $140.09 | 8 |
| 2017-06-15 | $134.16 | $134.16 | 0 |
| 2017-06-14 | $134.16 | $134.16 | 12 |
| 2017-06-13 | $156.00 | $156.00 | 6 |
| 2017-06-12 | $156.00 | $156.00 | 48 |
| 2017-06-09 | $139.98 | $139.98 | 23 |
| 2017-06-08 | $133.12 | $133.12 | 0 |
| 2017-06-07 | $133.12 | $133.12 | 12 |
| 2017-06-06 | $156.00 | $156.00 | 58 |
| 2017-06-05 | $117.52 | $117.52 | 27 |
| 2017-06-02 | $130.00 | $130.00 | 15 |
| 2017-06-01 | $133.12 | $133.12 | 0 |
| 2017-05-31 | $133.12 | $133.12 | 0 |
| 2017-05-30 | $133.12 | $133.12 | 25 |
| 2017-05-26 | $138.32 | $138.32 | 6 |
| 2017-05-25 | $137.80 | $137.80 | 40 |
| 2017-05-24 | $137.80 | $137.80 | 0 |
| 2017-05-23 | $137.80 | $137.80 | 12 |
| 2017-05-22 | $156.52 | $156.52 | 38 |
| 2017-05-19 | $156.00 | $156.00 | 19 |
| 2017-05-18 | $156.52 | $156.52 | 40 |
| 2017-05-17 | $130.00 | $130.00 | 21 |
| 2017-05-16 | $135.20 | $135.20 | 25 |
| 2017-05-15 | $148.20 | $148.20 | 0 |
| 2017-05-12 | $148.20 | $148.20 | 0 |
| 2017-05-11 | $148.20 | $148.20 | 2 |
| 2017-05-10 | $157.04 | $157.04 | 0 |
| 2017-05-09 | $157.04 | $157.04 | 0 |
| 2017-05-08 | $157.04 | $157.04 | 96 |
| 2017-05-05 | $156.00 | $156.00 | 13 |
| 2017-05-04 | $156.00 | $156.00 | 44 |
| 2017-05-03 | $143.00 | $143.00 | 25 |
| 2017-05-02 | $155.48 | $155.48 | 83 |
| 2017-05-01 | $129.48 | $129.48 | 4 |
| 2017-04-28 | $128.96 | $128.96 | 0 |
| 2017-04-27 | $128.96 | $128.96 | 67 |
| 2017-04-26 | $81.12 | $81.12 | 135 |
| 2017-04-25 | $124.80 | $124.80 | 6 |
| 2017-04-24 | $127.40 | $127.40 | 0 |
| 2017-04-21 | $127.40 | $127.40 | 2 |
| 2017-04-20 | $127.92 | $127.92 | 6 |
| 2017-04-19 | $130.00 | $130.00 | 571 |
| 2017-04-18 | $135.20 | $135.20 | 2 |
| 2017-04-17 | $130.00 | $130.00 | 10 |
| 2017-04-13 | $137.80 | $137.80 | 10 |
| 2017-04-12 | $135.20 | $135.20 | 4 |
| 2017-04-11 | $137.80 | $137.80 | 6 |
| 2017-04-10 | $130.00 | $130.00 | 67 |
| 2017-04-07 | $135.82 | $135.82 | 13 |
| 2017-04-06 | $137.80 | $137.80 | 10 |
| 2017-04-05 | $135.20 | $135.20 | 10 |
| 2017-04-04 | $132.86 | $132.86 | 33 |
| 2017-04-03 | $137.80 | $137.80 | 8 |
| 2017-03-31 | $130.00 | $130.00 | 594 |
| 2017-03-30 | $146.64 | $146.64 | 6 |
| 2017-03-29 | $150.80 | $150.80 | 0 |
| 2017-03-28 | $150.80 | $150.80 | 17 |
| 2017-03-27 | $163.80 | $163.80 | 0 |
| 2017-03-24 | $163.80 | $163.80 | 10 |
| 2017-03-23 | $168.48 | $168.48 | 0 |
| 2017-03-22 | $168.48 | $168.48 | 50 |
| 2017-03-21 | $130.52 | $130.52 | 38 |
| 2017-03-20 | $130.00 | $130.00 | 162 |
| 2017-03-17 | $130.00 | $130.00 | 87 |
| 2017-03-16 | $130.62 | $130.62 | 15 |
| 2017-03-15 | $132.60 | $132.60 | 4 |
| 2017-03-14 | $132.60 | $132.60 | 8 |
| 2017-03-13 | $131.04 | $131.04 | 2 |
| 2017-03-10 | $130.52 | $130.52 | 8 |
| 2017-03-09 | $132.60 | $132.60 | 29 |
| 2017-03-08 | $130.00 | $130.00 | 302 |
| 2017-03-07 | $130.52 | $130.52 | 2 |
| 2017-03-06 | $135.20 | $135.20 | 19 |
| 2017-03-03 | $140.40 | $140.40 | 0 |
| 2017-03-02 | $140.40 | $140.40 | 19 |
| 2017-03-01 | $140.40 | $140.40 | 38 |
| 2017-02-28 | $140.30 | $140.30 | 33 |
| 2017-02-27 | $143.00 | $143.00 | 221 |
| 2017-02-24 | $145.60 | $145.60 | 19 |
| 2017-02-23 | $143.52 | $143.52 | 21 |
| 2017-02-22 | $146.64 | $146.64 | 87 |
| 2017-02-21 | $150.80 | $150.80 | 0 |
| 2017-02-17 | $150.80 | $150.80 | 12 |
| 2017-02-16 | $156.00 | $156.00 | 27 |
| 2017-02-15 | $156.00 | $156.00 | 12 |
| 2017-02-14 | $144.04 | $144.04 | 21 |
| 2017-02-13 | $155.48 | $155.48 | 17 |
| 2017-02-10 | $161.20 | $161.20 | 4 |
| 2017-02-09 | $161.20 | $161.20 | 23 |
| 2017-02-08 | $154.44 | $154.44 | 42 |
| 2017-02-07 | $158.60 | $158.60 | 83 |
| 2017-02-06 | $156.52 | $156.52 | 2 |
| 2017-02-03 | $174.20 | $174.20 | 27 |
| 2017-02-02 | $176.80 | $176.80 | 4 |
| 2017-02-01 | $153.40 | $153.40 | 29 |
| 2017-01-31 | $177.32 | $177.32 | 0 |
| 2017-01-30 | $177.32 | $177.32 | 0 |
| 2017-01-27 | $177.32 | $177.32 | 4 |
| 2017-01-26 | $177.32 | $177.32 | 21 |
| 2017-01-25 | $156.00 | $156.00 | 21 |
| 2017-01-24 | $177.32 | $177.32 | 8 |
| 2017-01-23 | $156.00 | $156.00 | 0 |
| 2017-01-20 | $156.00 | $156.00 | 19 |
| 2017-01-19 | $156.00 | $156.00 | 17 |
| 2017-01-18 | $150.80 | $150.80 | 31 |
| 2017-01-17 | $150.80 | $150.80 | 21 |
| 2017-01-13 | $156.00 | $156.00 | 38 |
| 2017-01-12 | $161.20 | $161.20 | 0 |
| 2017-01-11 | $161.20 | $161.20 | 6 |
| 2017-01-10 | $161.20 | $161.20 | 27 |
| 2017-01-09 | $163.80 | $163.80 | 152 |
| 2017-01-06 | $169.00 | $169.00 | 40 |
| 2017-01-05 | $182.00 | $182.00 | 238 |
| 2017-01-04 | $223.08 | $223.08 | 119 |
| 2017-01-03 | $225.68 | $225.68 | 733 |