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
- 2009-08-03 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 | $70.89 | $72.86 | 0 |
| 2017-12-28 | $70.89 | $72.86 | 4,100 |
| 2017-12-27 | $70.89 | $72.86 | 300 |
| 2017-12-26 | $70.38 | $72.33 | 0 |
| 2017-12-22 | $70.38 | $72.33 | 0 |
| 2017-12-21 | $70.38 | $72.33 | 100 |
| 2017-12-20 | $68.80 | $70.71 | 0 |
| 2017-12-19 | $68.80 | $70.71 | 0 |
| 2017-12-18 | $68.80 | $70.71 | 0 |
| 2017-12-15 | $68.80 | $70.71 | 0 |
| 2017-12-14 | $68.80 | $70.71 | 0 |
| 2017-12-13 | $68.80 | $70.71 | 0 |
| 2017-12-12 | $68.80 | $70.71 | 0 |
| 2017-12-11 | $68.80 | $70.71 | 0 |
| 2017-12-08 | $68.80 | $70.71 | 0 |
| 2017-12-07 | $68.80 | $70.71 | 0 |
| 2017-12-06 | $68.80 | $70.71 | 0 |
| 2017-12-05 | $68.80 | $70.71 | 7,800 |
| 2017-12-04 | $68.80 | $70.71 | 0 |
| 2017-12-01 | $68.80 | $70.71 | 0 |
| 2017-11-30 | $68.80 | $70.71 | 100 |
| 2017-11-29 | $68.30 | $70.20 | 0 |
| 2017-11-28 | $68.30 | $70.20 | 0 |
| 2017-11-27 | $68.30 | $70.20 | 0 |
| 2017-11-24 | $68.30 | $70.20 | 0 |
| 2017-11-22 | $68.30 | $70.20 | 600 |
| 2017-11-21 | $65.08 | $66.89 | 0 |
| 2017-11-20 | $65.08 | $66.89 | 0 |
| 2017-11-17 | $65.08 | $66.89 | 0 |
| 2017-11-16 | $65.08 | $66.89 | 0 |
| 2017-11-15 | $65.08 | $66.89 | 0 |
| 2017-11-14 | $65.08 | $66.89 | 0 |
| 2017-11-13 | $65.08 | $66.89 | 0 |
| 2017-11-10 | $65.08 | $66.89 | 0 |
| 2017-11-09 | $65.08 | $66.89 | 100 |
| 2017-11-08 | $66.87 | $68.73 | 100 |
| 2017-11-07 | $71.02 | $72.99 | 0 |
| 2017-11-06 | $71.02 | $72.99 | 100 |
| 2017-11-03 | $60.27 | $61.94 | 0 |
| 2017-11-02 | $60.27 | $61.94 | 0 |
| 2017-11-01 | $60.27 | $61.94 | 0 |
| 2017-10-31 | $60.27 | $61.94 | 0 |
| 2017-10-30 | $60.27 | $61.94 | 0 |
| 2017-10-27 | $60.27 | $61.94 | 0 |
| 2017-10-26 | $60.27 | $61.94 | 0 |
| 2017-10-25 | $60.27 | $61.94 | 0 |
| 2017-10-24 | $60.27 | $61.94 | 0 |
| 2017-10-23 | $60.27 | $61.94 | 0 |
| 2017-10-20 | $60.27 | $61.94 | 0 |
| 2017-10-19 | $60.27 | $61.94 | 0 |
| 2017-10-18 | $60.27 | $61.94 | 0 |
| 2017-10-17 | $60.27 | $61.94 | 1,600 |
| 2017-10-16 | $70.00 | $71.94 | 0 |
| 2017-10-13 | $70.00 | $71.94 | 600 |
| 2017-10-12 | $75.00 | $77.08 | 0 |
| 2017-10-11 | $75.00 | $77.08 | 0 |
| 2017-10-10 | $75.00 | $77.08 | 0 |
| 2017-10-09 | $75.00 | $77.08 | 0 |
| 2017-10-06 | $75.00 | $77.08 | 0 |
| 2017-10-05 | $75.00 | $77.08 | 0 |
| 2017-10-04 | $75.00 | $77.08 | 0 |
| 2017-10-03 | $75.00 | $77.08 | 0 |
| 2017-10-02 | $75.00 | $77.08 | 0 |
| 2017-09-29 | $75.00 | $77.08 | 0 |
| 2017-09-28 | $75.00 | $77.08 | 0 |
| 2017-09-27 | $75.00 | $77.08 | 0 |
| 2017-09-26 | $75.00 | $77.08 | 0 |
| 2017-09-25 | $75.00 | $77.08 | 0 |
| 2017-09-22 | $75.00 | $77.08 | 0 |
| 2017-09-21 | $75.00 | $77.08 | 0 |
| 2017-09-20 | $75.00 | $77.08 | 1,400 |
| 2017-09-19 | $74.80 | $76.88 | 0 |
| 2017-09-18 | $74.80 | $76.88 | 0 |
| 2017-09-15 | $74.80 | $76.88 | 500 |
| 2017-09-14 | $72.64 | $74.66 | 0 |
| 2017-09-13 | $72.64 | $74.66 | 0 |
| 2017-09-12 | $72.64 | $74.66 | 0 |
| 2017-09-11 | $72.64 | $74.66 | 0 |
| 2017-09-08 | $72.64 | $74.66 | 0 |
| 2017-09-07 | $72.64 | $74.66 | 0 |
| 2017-09-06 | $72.64 | $74.66 | 0 |
| 2017-09-05 | $72.64 | $74.66 | 0 |
| 2017-09-01 | $72.64 | $74.66 | 0 |
| 2017-08-31 | $72.64 | $74.66 | 0 |
| 2017-08-30 | $72.64 | $74.66 | 0 |
| 2017-08-29 | $72.64 | $74.66 | 200 |
| 2017-08-28 | $73.00 | $75.03 | 0 |
| 2017-08-25 | $73.00 | $75.03 | 0 |
| 2017-08-24 | $73.00 | $75.03 | 0 |
| 2017-08-23 | $73.00 | $75.03 | 0 |
| 2017-08-22 | $73.00 | $75.03 | 0 |
| 2017-08-21 | $73.00 | $75.03 | 100 |
| 2017-08-18 | $74.50 | $76.57 | 100 |
| 2017-08-17 | $72.39 | $74.40 | 0 |
| 2017-08-16 | $72.39 | $74.40 | 0 |
| 2017-08-15 | $72.39 | $74.40 | 0 |
| 2017-08-14 | $72.39 | $74.40 | 0 |
| 2017-08-11 | $72.39 | $74.40 | 0 |
| 2017-08-10 | $72.39 | $74.40 | 100 |
| 2017-08-09 | $69.53 | $71.46 | 200 |
| 2017-08-08 | $68.10 | $69.99 | 0 |
| 2017-08-07 | $68.10 | $69.99 | 0 |
| 2017-08-04 | $68.10 | $69.99 | 0 |
| 2017-08-03 | $68.10 | $69.99 | 0 |
| 2017-08-02 | $68.10 | $69.99 | 0 |
| 2017-08-01 | $68.10 | $69.99 | 0 |
| 2017-07-31 | $68.10 | $69.99 | 0 |
| 2017-07-28 | $68.10 | $69.99 | 0 |
| 2017-07-27 | $68.10 | $69.99 | 0 |
| 2017-07-26 | $68.10 | $69.99 | 0 |
| 2017-07-25 | $68.10 | $69.99 | 0 |
| 2017-07-24 | $68.10 | $69.99 | 200 |
| 2017-07-21 | $79.30 | $81.50 | 0 |
| 2017-07-20 | $79.30 | $81.50 | 0 |
| 2017-07-19 | $79.30 | $81.50 | 0 |
| 2017-07-18 | $79.30 | $81.50 | 0 |
| 2017-07-17 | $79.30 | $81.50 | 0 |
| 2017-07-14 | $79.30 | $81.50 | 300 |
| 2017-07-13 | $78.06 | $80.23 | 0 |
| 2017-07-12 | $78.06 | $80.23 | 0 |
| 2017-07-11 | $78.06 | $80.23 | 0 |
| 2017-07-10 | $78.06 | $80.23 | 0 |
| 2017-07-07 | $78.06 | $80.23 | 0 |
| 2017-07-06 | $78.06 | $80.23 | 0 |
| 2017-07-05 | $78.06 | $80.23 | 0 |
| 2017-07-03 | $78.06 | $80.23 | 0 |
| 2017-06-30 | $78.06 | $80.23 | 0 |
| 2017-06-29 | $78.06 | $80.23 | 0 |
| 2017-06-28 | $78.06 | $80.23 | 100 |
| 2017-06-27 | $80.40 | $82.63 | 0 |
| 2017-06-26 | $80.40 | $82.63 | 0 |
| 2017-06-23 | $80.40 | $82.63 | 0 |
| 2017-06-22 | $80.40 | $82.63 | 0 |
| 2017-06-21 | $80.40 | $82.63 | 0 |
| 2017-06-20 | $80.40 | $82.63 | 100 |
| 2017-06-19 | $68.00 | $69.89 | 0 |
| 2017-06-16 | $68.00 | $69.89 | 0 |
| 2017-06-15 | $68.00 | $69.89 | 0 |
| 2017-06-14 | $68.00 | $69.89 | 0 |
| 2017-06-13 | $68.00 | $69.89 | 0 |
| 2017-06-12 | $68.00 | $69.89 | 0 |
| 2017-06-09 | $68.00 | $69.89 | 0 |
| 2017-06-08 | $68.00 | $69.89 | 0 |
| 2017-06-07 | $68.00 | $69.89 | 0 |
| 2017-06-06 | $68.00 | $69.89 | 0 |
| 2017-06-05 | $68.00 | $69.89 | 0 |
| 2017-06-02 | $68.00 | $69.89 | 0 |
| 2017-06-01 | $68.00 | $69.89 | 0 |
| 2017-05-31 | $68.00 | $69.89 | 0 |
| 2017-05-30 | $68.00 | $69.89 | 0 |
| 2017-05-26 | $68.00 | $69.89 | 0 |
| 2017-05-25 | $68.00 | $69.89 | 0 |
| 2017-05-24 | $68.00 | $69.89 | 0 |
| 2017-05-23 | $68.00 | $69.89 | 0 |
| 2017-05-22 | $68.00 | $69.89 | 0 |
| 2017-05-19 | $68.00 | $69.89 | 0 |
| 2017-05-18 | $68.00 | $69.89 | 0 |
| 2017-05-17 | $68.00 | $69.89 | 0 |
| 2017-05-16 | $68.00 | $69.89 | 0 |
| 2017-05-15 | $68.00 | $69.89 | 0 |
| 2017-05-12 | $68.00 | $69.89 | 5,000 |
| 2017-05-11 | $68.00 | $69.89 | 0 |
| 2017-05-10 | $68.00 | $69.89 | 0 |
| 2017-05-09 | $68.00 | $69.89 | 0 |
| 2017-05-08 | $68.00 | $69.89 | 0 |
| 2017-05-05 | $68.00 | $69.89 | 0 |
| 2017-05-04 | $68.00 | $69.89 | 0 |
| 2017-05-03 | $68.00 | $69.89 | 100 |
| 2017-05-02 | $68.13 | $70.02 | 0 |
| 2017-05-01 | $68.13 | $70.02 | 0 |
| 2017-04-28 | $68.13 | $70.02 | 0 |
| 2017-04-27 | $68.13 | $70.02 | 0 |
| 2017-04-26 | $68.13 | $70.02 | 0 |
| 2017-04-25 | $68.13 | $70.02 | 0 |
| 2017-04-24 | $68.13 | $70.02 | 100 |
| 2017-04-21 | $65.33 | $67.14 | 0 |
| 2017-04-20 | $65.33 | $67.14 | 0 |
| 2017-04-19 | $65.33 | $67.14 | 100 |
| 2017-04-18 | $64.08 | $65.86 | 100 |
| 2017-04-17 | $61.87 | $63.59 | 0 |
| 2017-04-13 | $61.87 | $63.59 | 0 |
| 2017-04-12 | $61.87 | $63.59 | 0 |
| 2017-04-11 | $61.87 | $63.59 | 0 |
| 2017-04-10 | $61.87 | $63.59 | 0 |
| 2017-04-07 | $61.87 | $63.59 | 0 |
| 2017-04-06 | $61.87 | $63.13 | 0 |
| 2017-04-05 | $61.87 | $63.13 | 0 |
| 2017-04-04 | $61.87 | $63.13 | 0 |
| 2017-04-03 | $61.87 | $63.13 | 200 |
| 2017-03-31 | $68.54 | $69.93 | 0 |
| 2017-03-30 | $68.54 | $69.93 | 0 |
| 2017-03-29 | $68.54 | $69.93 | 0 |
| 2017-03-28 | $68.54 | $69.93 | 0 |
| 2017-03-27 | $68.54 | $69.93 | 0 |
| 2017-03-24 | $68.54 | $69.93 | 400 |
| 2017-03-23 | $67.87 | $69.25 | 0 |
| 2017-03-22 | $67.87 | $69.25 | 0 |
| 2017-03-21 | $67.87 | $69.25 | 0 |
| 2017-03-20 | $67.87 | $69.25 | 0 |
| 2017-03-17 | $67.87 | $69.25 | 0 |
| 2017-03-16 | $67.87 | $69.25 | 0 |
| 2017-03-15 | $67.87 | $69.25 | 700 |
| 2017-03-14 | $67.87 | $69.25 | 0 |
| 2017-03-13 | $67.87 | $69.25 | 100 |
| 2017-03-10 | $65.20 | $66.53 | 0 |
| 2017-03-09 | $65.20 | $66.53 | 100 |
| 2017-03-08 | $64.60 | $65.91 | 0 |
| 2017-03-07 | $64.60 | $65.91 | 1,000 |
| 2017-03-06 | $64.56 | $65.87 | 0 |
| 2017-03-03 | $64.56 | $65.87 | 100 |
| 2017-03-02 | $62.30 | $63.57 | 1,500 |
| 2017-03-01 | $62.30 | $63.57 | 0 |
| 2017-02-28 | $62.30 | $63.57 | 1,600 |
| 2017-02-27 | $62.30 | $63.57 | 0 |
| 2017-02-24 | $62.30 | $63.57 | 0 |
| 2017-02-23 | $62.30 | $63.57 | 0 |
| 2017-02-22 | $62.30 | $63.57 | 0 |
| 2017-02-21 | $62.30 | $63.57 | 0 |
| 2017-02-17 | $62.30 | $63.57 | 400 |
| 2017-02-16 | $62.30 | $63.57 | 0 |
| 2017-02-15 | $62.30 | $63.57 | 0 |
| 2017-02-14 | $62.30 | $63.57 | 0 |
| 2017-02-13 | $62.30 | $63.57 | 0 |
| 2017-02-10 | $62.30 | $63.57 | 0 |
| 2017-02-09 | $62.30 | $63.57 | 0 |
| 2017-02-08 | $62.30 | $63.57 | 0 |
| 2017-02-07 | $62.30 | $63.57 | 0 |
| 2017-02-06 | $62.30 | $63.57 | 0 |
| 2017-02-03 | $62.30 | $63.57 | 0 |
| 2017-02-02 | $62.30 | $63.57 | 0 |
| 2017-02-01 | $62.30 | $63.57 | 0 |
| 2017-01-31 | $62.30 | $63.57 | 0 |
| 2017-01-30 | $62.30 | $63.57 | 0 |
| 2017-01-27 | $62.30 | $63.57 | 0 |
| 2017-01-26 | $62.30 | $63.57 | 0 |
| 2017-01-25 | $62.30 | $63.57 | 0 |
| 2017-01-24 | $62.30 | $63.57 | 0 |
| 2017-01-23 | $62.30 | $63.57 | 0 |
| 2017-01-20 | $62.30 | $63.57 | 0 |
| 2017-01-19 | $62.30 | $63.57 | 0 |
| 2017-01-18 | $62.30 | $63.57 | 0 |
| 2017-01-17 | $62.30 | $63.57 | 0 |
| 2017-01-13 | $62.30 | $63.57 | 0 |
| 2017-01-12 | $62.30 | $63.57 | 0 |
| 2017-01-11 | $62.30 | $63.57 | 0 |
| 2017-01-10 | $62.30 | $63.57 | 0 |
| 2017-01-09 | $62.30 | $63.57 | 0 |
| 2017-01-06 | $62.30 | $63.57 | 0 |
| 2017-01-05 | $62.30 | $63.57 | 0 |
| 2017-01-04 | $62.30 | $63.57 | 0 |
| 2017-01-03 | $62.30 | $63.57 | 300 |