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
- 2008-06-25 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 | $56.49 | $63.47 | 0 |
| 2017-12-28 | $56.49 | $63.47 | 0 |
| 2017-12-27 | $56.49 | $63.47 | 700 |
| 2017-12-26 | $55.45 | $62.30 | 0 |
| 2017-12-22 | $55.45 | $62.30 | 0 |
| 2017-12-21 | $55.45 | $62.30 | 0 |
| 2017-12-20 | $55.45 | $62.30 | 0 |
| 2017-12-19 | $55.45 | $62.30 | 0 |
| 2017-12-18 | $55.45 | $62.30 | 0 |
| 2017-12-15 | $55.45 | $62.30 | 0 |
| 2017-12-14 | $55.45 | $62.30 | 100 |
| 2017-12-13 | $55.22 | $62.04 | 3,100 |
| 2017-12-12 | $54.39 | $61.11 | 400 |
| 2017-12-11 | $53.70 | $60.34 | 0 |
| 2017-12-08 | $53.70 | $60.34 | 0 |
| 2017-12-07 | $53.70 | $60.34 | 2,700 |
| 2017-12-06 | $53.70 | $60.34 | 100 |
| 2017-12-05 | $54.00 | $60.67 | 500 |
| 2017-12-04 | $55.28 | $62.11 | 0 |
| 2017-12-01 | $55.28 | $62.11 | 300 |
| 2017-11-30 | $54.75 | $61.52 | 0 |
| 2017-11-29 | $54.75 | $61.52 | 100 |
| 2017-11-28 | $56.04 | $62.97 | 0 |
| 2017-11-27 | $56.04 | $62.97 | 0 |
| 2017-11-24 | $56.04 | $62.97 | 100 |
| 2017-11-22 | $55.50 | $62.36 | 200 |
| 2017-11-21 | $54.88 | $61.66 | 15,100 |
| 2017-11-20 | $55.63 | $62.51 | 0 |
| 2017-11-17 | $55.63 | $62.51 | 400 |
| 2017-11-16 | $55.00 | $61.80 | 2,100 |
| 2017-11-15 | $55.00 | $61.80 | 500 |
| 2017-11-14 | $56.60 | $63.59 | 500 |
| 2017-11-13 | $56.92 | $63.95 | 0 |
| 2017-11-10 | $56.92 | $63.95 | 0 |
| 2017-11-09 | $56.92 | $63.95 | 0 |
| 2017-11-08 | $56.92 | $63.95 | 0 |
| 2017-11-07 | $56.92 | $63.95 | 900 |
| 2017-11-06 | $57.21 | $64.28 | 0 |
| 2017-11-03 | $57.21 | $64.28 | 0 |
| 2017-11-02 | $57.21 | $64.28 | 3,500 |
| 2017-11-01 | $57.21 | $64.28 | 400 |
| 2017-10-31 | $56.54 | $63.53 | 0 |
| 2017-10-30 | $56.54 | $63.53 | 5,400 |
| 2017-10-27 | $55.80 | $62.70 | 0 |
| 2017-10-26 | $55.80 | $62.70 | 0 |
| 2017-10-25 | $55.80 | $62.70 | 0 |
| 2017-10-24 | $55.80 | $62.70 | 0 |
| 2017-10-23 | $55.80 | $62.70 | 0 |
| 2017-10-20 | $55.80 | $62.70 | 0 |
| 2017-10-19 | $55.80 | $62.70 | 18,600 |
| 2017-10-18 | $55.73 | $62.62 | 0 |
| 2017-10-17 | $55.73 | $62.62 | 0 |
| 2017-10-16 | $55.73 | $62.62 | 600 |
| 2017-10-13 | $54.29 | $61.00 | 0 |
| 2017-10-12 | $54.29 | $61.00 | 0 |
| 2017-10-11 | $54.29 | $61.00 | 200 |
| 2017-10-10 | $55.24 | $62.07 | 0 |
| 2017-10-09 | $55.24 | $62.07 | 100 |
| 2017-10-06 | $55.07 | $61.88 | 2,000 |
| 2017-10-05 | $55.07 | $61.88 | 200 |
| 2017-10-04 | $54.76 | $61.53 | 0 |
| 2017-10-03 | $54.76 | $61.53 | 0 |
| 2017-10-02 | $54.76 | $61.53 | 11,400 |
| 2017-09-29 | $55.78 | $62.67 | 0 |
| 2017-09-28 | $55.78 | $62.67 | 0 |
| 2017-09-27 | $55.78 | $62.67 | 0 |
| 2017-09-26 | $55.78 | $61.77 | 0 |
| 2017-09-25 | $55.78 | $61.77 | 0 |
| 2017-09-22 | $55.78 | $61.77 | 0 |
| 2017-09-21 | $55.78 | $61.77 | 0 |
| 2017-09-20 | $55.78 | $61.77 | 0 |
| 2017-09-19 | $55.78 | $61.77 | 0 |
| 2017-09-18 | $55.78 | $61.77 | 0 |
| 2017-09-15 | $55.78 | $61.77 | 0 |
| 2017-09-14 | $55.78 | $61.77 | 0 |
| 2017-09-13 | $55.78 | $61.77 | 200 |
| 2017-09-12 | $55.61 | $61.58 | 100 |
| 2017-09-11 | $55.03 | $60.94 | 0 |
| 2017-09-08 | $55.03 | $60.94 | 0 |
| 2017-09-07 | $55.03 | $60.94 | 0 |
| 2017-09-06 | $55.03 | $60.94 | 0 |
| 2017-09-05 | $55.03 | $60.94 | 0 |
| 2017-09-01 | $55.03 | $60.94 | 0 |
| 2017-08-31 | $55.03 | $60.94 | 500 |
| 2017-08-30 | $54.02 | $59.82 | 0 |
| 2017-08-29 | $54.02 | $59.82 | 0 |
| 2017-08-28 | $54.02 | $59.82 | 0 |
| 2017-08-25 | $54.02 | $59.82 | 0 |
| 2017-08-24 | $54.02 | $59.82 | 0 |
| 2017-08-23 | $54.02 | $59.82 | 0 |
| 2017-08-22 | $54.02 | $59.82 | 0 |
| 2017-08-21 | $54.02 | $59.82 | 0 |
| 2017-08-18 | $54.02 | $59.82 | 0 |
| 2017-08-17 | $54.02 | $59.82 | 0 |
| 2017-08-16 | $54.02 | $59.82 | 0 |
| 2017-08-15 | $54.02 | $59.82 | 200 |
| 2017-08-14 | $53.57 | $59.33 | 1,300 |
| 2017-08-11 | $54.35 | $60.19 | 0 |
| 2017-08-10 | $54.35 | $60.19 | 100 |
| 2017-08-09 | $54.26 | $60.09 | 0 |
| 2017-08-08 | $54.26 | $60.09 | 0 |
| 2017-08-07 | $54.26 | $60.09 | 0 |
| 2017-08-04 | $54.26 | $60.09 | 5,800 |
| 2017-08-03 | $53.00 | $58.69 | 0 |
| 2017-08-02 | $53.00 | $58.69 | 0 |
| 2017-08-01 | $53.00 | $58.69 | 0 |
| 2017-07-31 | $53.00 | $58.69 | 0 |
| 2017-07-28 | $53.00 | $58.69 | 2,700 |
| 2017-07-27 | $51.42 | $56.94 | 0 |
| 2017-07-26 | $51.42 | $56.94 | 0 |
| 2017-07-25 | $51.42 | $56.94 | 0 |
| 2017-07-24 | $51.42 | $56.94 | 400 |
| 2017-07-21 | $51.88 | $57.45 | 4,000 |
| 2017-07-20 | $49.85 | $55.21 | 0 |
| 2017-07-19 | $49.85 | $55.21 | 0 |
| 2017-07-18 | $49.85 | $55.21 | 0 |
| 2017-07-17 | $49.85 | $55.21 | 0 |
| 2017-07-14 | $49.85 | $55.21 | 0 |
| 2017-07-13 | $49.85 | $55.21 | 0 |
| 2017-07-12 | $49.85 | $55.21 | 0 |
| 2017-07-11 | $49.85 | $55.21 | 0 |
| 2017-07-10 | $49.85 | $55.21 | 0 |
| 2017-07-07 | $49.85 | $55.21 | 100 |
| 2017-07-06 | $50.63 | $56.07 | 0 |
| 2017-07-05 | $50.63 | $56.07 | 0 |
| 2017-07-03 | $50.63 | $56.07 | 300 |
| 2017-06-30 | $51.38 | $56.90 | 0 |
| 2017-06-29 | $51.38 | $56.90 | 0 |
| 2017-06-28 | $51.38 | $56.90 | 0 |
| 2017-06-27 | $51.38 | $56.90 | 0 |
| 2017-06-26 | $51.38 | $56.90 | 0 |
| 2017-06-23 | $51.38 | $56.90 | 9,100 |
| 2017-06-22 | $51.12 | $56.61 | 7,000 |
| 2017-06-21 | $51.12 | $56.61 | 0 |
| 2017-06-20 | $51.12 | $56.61 | 500 |
| 2017-06-19 | $50.61 | $56.05 | 0 |
| 2017-06-16 | $50.61 | $56.05 | 0 |
| 2017-06-15 | $50.61 | $56.05 | 0 |
| 2017-06-14 | $50.61 | $56.05 | 0 |
| 2017-06-13 | $50.61 | $56.05 | 40,700 |
| 2017-06-12 | $50.43 | $55.85 | 600 |
| 2017-06-09 | $52.00 | $57.59 | 0 |
| 2017-06-08 | $52.00 | $57.59 | 0 |
| 2017-06-07 | $52.00 | $57.59 | 0 |
| 2017-06-06 | $52.00 | $57.59 | 0 |
| 2017-06-05 | $52.00 | $57.59 | 0 |
| 2017-06-02 | $52.00 | $57.59 | 0 |
| 2017-06-01 | $52.00 | $57.59 | 0 |
| 2017-05-31 | $52.00 | $57.59 | 0 |
| 2017-05-30 | $52.00 | $57.59 | 0 |
| 2017-05-26 | $52.00 | $57.59 | 200 |
| 2017-05-25 | $51.75 | $57.31 | 2,300 |
| 2017-05-24 | $51.75 | $57.31 | 0 |
| 2017-05-23 | $51.75 | $57.31 | 100 |
| 2017-05-22 | $51.40 | $56.92 | 0 |
| 2017-05-19 | $51.40 | $56.92 | 0 |
| 2017-05-18 | $51.40 | $56.92 | 0 |
| 2017-05-17 | $51.40 | $56.92 | 300 |
| 2017-05-16 | $48.95 | $54.21 | 0 |
| 2017-05-15 | $48.95 | $54.21 | 0 |
| 2017-05-12 | $48.95 | $54.21 | 0 |
| 2017-05-11 | $48.95 | $54.21 | 0 |
| 2017-05-10 | $48.95 | $54.21 | 16,400 |
| 2017-05-09 | $47.97 | $53.12 | 0 |
| 2017-05-08 | $47.97 | $53.12 | 0 |
| 2017-05-05 | $47.97 | $53.12 | 100 |
| 2017-05-04 | $47.46 | $52.56 | 0 |
| 2017-05-03 | $47.46 | $52.56 | 400 |
| 2017-05-02 | $48.38 | $53.58 | 5,400 |
| 2017-05-01 | $48.38 | $53.58 | 300 |
| 2017-04-28 | $49.37 | $54.67 | 1,800 |
| 2017-04-27 | $47.59 | $52.70 | 500 |
| 2017-04-26 | $48.34 | $53.53 | 0 |
| 2017-04-25 | $48.34 | $53.53 | 300 |
| 2017-04-24 | $48.13 | $53.30 | 0 |
| 2017-04-21 | $48.13 | $53.30 | 0 |
| 2017-04-20 | $48.13 | $53.30 | 0 |
| 2017-04-19 | $48.13 | $53.30 | 0 |
| 2017-04-18 | $48.13 | $53.30 | 600 |
| 2017-04-17 | $46.96 | $52.00 | 0 |
| 2017-04-13 | $46.96 | $52.00 | 0 |
| 2017-04-12 | $46.96 | $52.00 | 0 |
| 2017-04-11 | $46.96 | $52.00 | 0 |
| 2017-04-10 | $46.96 | $52.00 | 6,300 |
| 2017-04-07 | $46.90 | $51.94 | 200 |
| 2017-04-06 | $47.48 | $52.58 | 0 |
| 2017-04-05 | $47.48 | $52.58 | 0 |
| 2017-04-04 | $47.48 | $52.58 | 0 |
| 2017-04-03 | $47.48 | $52.58 | 500 |
| 2017-03-31 | $47.75 | $52.88 | 0 |
| 2017-03-30 | $47.75 | $52.88 | 1,700 |
| 2017-03-29 | $47.67 | $52.79 | 0 |
| 2017-03-28 | $47.67 | $51.89 | 500 |
| 2017-03-27 | $46.28 | $50.38 | 0 |
| 2017-03-24 | $46.28 | $50.38 | 0 |
| 2017-03-23 | $46.28 | $50.38 | 0 |
| 2017-03-22 | $46.28 | $50.38 | 0 |
| 2017-03-21 | $46.28 | $50.38 | 0 |
| 2017-03-20 | $46.28 | $50.38 | 0 |
| 2017-03-17 | $46.28 | $50.38 | 0 |
| 2017-03-16 | $46.28 | $50.38 | 5,000 |
| 2017-03-15 | $46.28 | $50.38 | 300 |
| 2017-03-14 | $46.53 | $50.65 | 0 |
| 2017-03-13 | $46.53 | $50.65 | 3,500 |
| 2017-03-10 | $46.53 | $50.65 | 100 |
| 2017-03-09 | $45.78 | $49.84 | 0 |
| 2017-03-08 | $45.78 | $49.84 | 0 |
| 2017-03-07 | $45.78 | $49.84 | 0 |
| 2017-03-06 | $45.78 | $49.84 | 5,100 |
| 2017-03-03 | $46.80 | $50.95 | 0 |
| 2017-03-02 | $46.80 | $50.95 | 300 |
| 2017-03-01 | $46.97 | $51.13 | 100 |
| 2017-02-28 | $46.40 | $50.51 | 1,400 |
| 2017-02-27 | $47.18 | $51.36 | 0 |
| 2017-02-24 | $47.18 | $51.36 | 400 |
| 2017-02-23 | $46.62 | $50.75 | 0 |
| 2017-02-22 | $46.62 | $50.75 | 0 |
| 2017-02-21 | $46.62 | $50.75 | 200 |
| 2017-02-17 | $45.88 | $49.95 | 0 |
| 2017-02-16 | $45.88 | $49.95 | 0 |
| 2017-02-15 | $45.88 | $49.95 | 200 |
| 2017-02-14 | $44.94 | $48.92 | 0 |
| 2017-02-13 | $44.94 | $48.92 | 0 |
| 2017-02-10 | $44.94 | $48.92 | 100 |
| 2017-02-09 | $44.31 | $48.24 | 0 |
| 2017-02-08 | $44.31 | $48.24 | 0 |
| 2017-02-07 | $44.31 | $48.24 | 100 |
| 2017-02-06 | $42.56 | $46.33 | 0 |
| 2017-02-03 | $42.56 | $46.33 | 0 |
| 2017-02-02 | $42.56 | $46.33 | 100 |
| 2017-02-01 | $43.10 | $46.92 | 1,200 |
| 2017-01-31 | $41.29 | $44.95 | 0 |
| 2017-01-30 | $41.29 | $44.95 | 0 |
| 2017-01-27 | $41.29 | $44.95 | 300 |
| 2017-01-26 | $40.70 | $44.31 | 0 |
| 2017-01-25 | $40.70 | $44.31 | 0 |
| 2017-01-24 | $40.70 | $44.31 | 0 |
| 2017-01-23 | $40.70 | $44.31 | 0 |
| 2017-01-20 | $40.70 | $44.31 | 0 |
| 2017-01-19 | $40.70 | $44.31 | 500 |
| 2017-01-18 | $41.73 | $45.43 | 0 |
| 2017-01-17 | $41.73 | $45.43 | 800 |
| 2017-01-13 | $41.74 | $45.44 | 0 |
| 2017-01-12 | $41.74 | $45.44 | 400 |
| 2017-01-11 | $43.10 | $46.92 | 18,300 |
| 2017-01-10 | $42.64 | $46.42 | 7,100 |
| 2017-01-09 | $43.72 | $47.59 | 11,500 |
| 2017-01-06 | $41.23 | $44.88 | 0 |
| 2017-01-05 | $41.23 | $44.88 | 0 |
| 2017-01-04 | $41.23 | $44.88 | 0 |
| 2017-01-03 | $41.23 | $44.88 | 200 |