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
- 2009-02-13 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 | $64.60 | $64.60 | 0 |
| 2017-12-28 | $64.60 | $64.60 | 200 |
| 2017-12-27 | $64.86 | $64.86 | 4,100 |
| 2017-12-26 | $64.50 | $64.50 | 0 |
| 2017-12-22 | $64.50 | $64.50 | 0 |
| 2017-12-21 | $64.50 | $64.50 | 100 |
| 2017-12-20 | $63.33 | $63.33 | 100 |
| 2017-12-19 | $63.67 | $63.67 | 400 |
| 2017-12-18 | $63.89 | $63.89 | 5,400 |
| 2017-12-15 | $62.18 | $62.18 | 0 |
| 2017-12-14 | $62.18 | $62.18 | 0 |
| 2017-12-13 | $62.18 | $62.18 | 0 |
| 2017-12-12 | $62.18 | $62.18 | 62,200 |
| 2017-12-11 | $61.57 | $61.57 | 100 |
| 2017-12-08 | $61.80 | $61.80 | 0 |
| 2017-12-07 | $61.80 | $61.80 | 24,400 |
| 2017-12-06 | $61.87 | $61.87 | 500 |
| 2017-12-05 | $62.39 | $62.39 | 100 |
| 2017-12-04 | $62.39 | $62.39 | 32,100 |
| 2017-12-01 | $62.33 | $62.33 | 16,000 |
| 2017-11-30 | $62.76 | $62.76 | 40,100 |
| 2017-11-29 | $62.76 | $62.76 | 200 |
| 2017-11-28 | $63.06 | $63.06 | 800 |
| 2017-11-27 | $62.76 | $62.76 | 1,800 |
| 2017-11-24 | $62.99 | $62.99 | 0 |
| 2017-11-22 | $62.99 | $62.99 | 1,100 |
| 2017-11-21 | $62.09 | $62.09 | 1,200 |
| 2017-11-20 | $62.00 | $62.00 | 500 |
| 2017-11-17 | $62.07 | $62.07 | 100 |
| 2017-11-16 | $62.21 | $62.21 | 40,500 |
| 2017-11-15 | $61.05 | $61.05 | 200 |
| 2017-11-14 | $63.42 | $63.42 | 0 |
| 2017-11-13 | $63.42 | $63.42 | 1,400 |
| 2017-11-10 | $62.29 | $62.29 | 200 |
| 2017-11-09 | $63.34 | $63.34 | 4,300 |
| 2017-11-08 | $63.40 | $63.40 | 70,900 |
| 2017-11-07 | $63.33 | $63.33 | 6,400 |
| 2017-11-06 | $63.00 | $63.00 | 5,000 |
| 2017-11-03 | $63.00 | $63.00 | 2,800 |
| 2017-11-02 | $62.16 | $62.16 | 300 |
| 2017-11-01 | $61.30 | $61.30 | 1,400 |
| 2017-10-31 | $61.85 | $61.85 | 0 |
| 2017-10-30 | $61.85 | $61.85 | 0 |
| 2017-10-27 | $61.85 | $61.85 | 0 |
| 2017-10-26 | $61.85 | $61.85 | 1,400 |
| 2017-10-25 | $61.55 | $61.55 | 20,700 |
| 2017-10-24 | $61.87 | $61.87 | 48,800 |
| 2017-10-23 | $61.62 | $61.62 | 33,000 |
| 2017-10-20 | $61.53 | $61.53 | 400 |
| 2017-10-19 | $61.76 | $61.76 | 300 |
| 2017-10-18 | $62.09 | $62.09 | 600 |
| 2017-10-17 | $61.47 | $61.47 | 700 |
| 2017-10-16 | $61.94 | $61.94 | 0 |
| 2017-10-13 | $61.94 | $61.94 | 200 |
| 2017-10-12 | $61.62 | $61.62 | 100 |
| 2017-10-11 | $61.76 | $61.76 | 100 |
| 2017-10-10 | $62.07 | $62.07 | 6,700 |
| 2017-10-09 | $61.00 | $61.00 | 300 |
| 2017-10-06 | $60.44 | $60.44 | 500 |
| 2017-10-05 | $60.01 | $60.01 | 300 |
| 2017-10-04 | $60.32 | $60.32 | 700 |
| 2017-10-03 | $59.64 | $59.64 | 30,400 |
| 2017-10-02 | $59.75 | $59.75 | 0 |
| 2017-09-29 | $59.75 | $59.75 | 100 |
| 2017-09-28 | $59.81 | $59.81 | 100 |
| 2017-09-27 | $60.33 | $60.33 | 0 |
| 2017-09-26 | $60.33 | $60.33 | 0 |
| 2017-09-25 | $60.33 | $60.33 | 500 |
| 2017-09-22 | $59.75 | $59.75 | 0 |
| 2017-09-21 | $59.75 | $59.75 | 500 |
| 2017-09-20 | $60.67 | $60.67 | 800 |
| 2017-09-19 | $58.74 | $58.74 | 0 |
| 2017-09-18 | $58.74 | $58.74 | 400 |
| 2017-09-15 | $58.22 | $58.22 | 64,600 |
| 2017-09-14 | $58.39 | $58.39 | 0 |
| 2017-09-13 | $58.39 | $58.39 | 0 |
| 2017-09-12 | $58.39 | $58.39 | 500 |
| 2017-09-11 | $56.90 | $56.90 | 0 |
| 2017-09-08 | $56.90 | $56.90 | 0 |
| 2017-09-07 | $56.90 | $56.90 | 200 |
| 2017-09-06 | $56.90 | $56.90 | 13,300 |
| 2017-09-05 | $56.83 | $56.83 | 300 |
| 2017-09-01 | $56.65 | $56.65 | 400 |
| 2017-08-31 | $55.63 | $55.63 | 68,500 |
| 2017-08-30 | $55.60 | $55.60 | 500 |
| 2017-08-29 | $56.00 | $56.00 | 100 |
| 2017-08-28 | $56.45 | $56.45 | 1,700 |
| 2017-08-25 | $56.31 | $56.31 | 34,100 |
| 2017-08-24 | $56.17 | $56.17 | 58,100 |
| 2017-08-23 | $56.32 | $56.32 | 0 |
| 2017-08-22 | $56.32 | $56.32 | 60,000 |
| 2017-08-21 | $55.78 | $55.78 | 0 |
| 2017-08-18 | $55.78 | $55.78 | 300 |
| 2017-08-17 | $56.10 | $56.10 | 50,600 |
| 2017-08-16 | $56.58 | $56.58 | 300 |
| 2017-08-15 | $56.78 | $56.78 | 45,000 |
| 2017-08-14 | $56.05 | $56.05 | 0 |
| 2017-08-11 | $56.05 | $56.05 | 200 |
| 2017-08-10 | $56.38 | $56.38 | 0 |
| 2017-08-09 | $56.38 | $56.38 | 200 |
| 2017-08-08 | $57.25 | $57.25 | 4,800 |
| 2017-08-07 | $57.76 | $57.76 | 1,100 |
| 2017-08-04 | $56.81 | $56.81 | 1,300 |
| 2017-08-03 | $57.37 | $57.37 | 36,000 |
| 2017-08-02 | $57.50 | $57.50 | 300 |
| 2017-08-01 | $57.05 | $57.05 | 1,100 |
| 2017-07-31 | $56.94 | $56.94 | 200 |
| 2017-07-28 | $56.10 | $56.10 | 39,000 |
| 2017-07-27 | $55.75 | $55.75 | 47,400 |
| 2017-07-26 | $55.35 | $55.35 | 600 |
| 2017-07-25 | $55.17 | $55.17 | 200 |
| 2017-07-24 | $54.73 | $54.73 | 9,200 |
| 2017-07-21 | $54.66 | $54.66 | 0 |
| 2017-07-20 | $54.66 | $54.66 | 18,100 |
| 2017-07-19 | $54.71 | $54.71 | 0 |
| 2017-07-18 | $54.71 | $54.71 | 14,500 |
| 2017-07-17 | $55.22 | $55.22 | 0 |
| 2017-07-14 | $55.22 | $55.22 | 75,400 |
| 2017-07-13 | $54.81 | $54.81 | 900 |
| 2017-07-12 | $53.58 | $53.58 | 0 |
| 2017-07-11 | $53.58 | $53.58 | 10,700 |
| 2017-07-10 | $54.85 | $54.85 | 1,000 |
| 2017-07-07 | $54.23 | $54.23 | 34,700 |
| 2017-07-06 | $53.76 | $53.76 | 0 |
| 2017-07-05 | $53.76 | $53.76 | 24,700 |
| 2017-07-03 | $53.26 | $53.26 | 40,800 |
| 2017-06-30 | $51.99 | $51.99 | 0 |
| 2017-06-29 | $51.99 | $51.99 | 0 |
| 2017-06-28 | $51.99 | $51.99 | 600 |
| 2017-06-27 | $51.87 | $51.87 | 300 |
| 2017-06-26 | $53.11 | $53.11 | 0 |
| 2017-06-23 | $53.11 | $53.11 | 0 |
| 2017-06-22 | $53.11 | $53.11 | 100 |
| 2017-06-21 | $51.89 | $51.89 | 0 |
| 2017-06-20 | $51.89 | $51.89 | 1,900 |
| 2017-06-19 | $52.28 | $52.28 | 86,100 |
| 2017-06-16 | $52.54 | $52.54 | 42,100 |
| 2017-06-15 | $52.86 | $52.86 | 8,000 |
| 2017-06-14 | $53.19 | $53.19 | 100 |
| 2017-06-13 | $53.16 | $53.16 | 400 |
| 2017-06-12 | $52.69 | $52.69 | 48,400 |
| 2017-06-09 | $52.69 | $52.69 | 0 |
| 2017-06-08 | $52.69 | $52.69 | 900 |
| 2017-06-07 | $53.96 | $53.96 | 0 |
| 2017-06-06 | $53.96 | $53.96 | 0 |
| 2017-06-05 | $53.96 | $53.96 | 400 |
| 2017-06-02 | $54.51 | $54.51 | 400 |
| 2017-06-01 | $53.40 | $53.40 | 800 |
| 2017-05-31 | $53.28 | $53.28 | 1,100 |
| 2017-05-30 | $53.89 | $53.89 | 1,100 |
| 2017-05-26 | $53.50 | $53.50 | 5,400 |
| 2017-05-25 | $54.35 | $54.35 | 0 |
| 2017-05-24 | $54.35 | $54.35 | 0 |
| 2017-05-23 | $54.35 | $54.35 | 200 |
| 2017-05-22 | $53.58 | $53.58 | 400 |
| 2017-05-19 | $53.65 | $53.65 | 11,100 |
| 2017-05-18 | $53.06 | $53.06 | 0 |
| 2017-05-17 | $53.06 | $53.06 | 1,700 |
| 2017-05-16 | $53.38 | $53.38 | 1,100 |
| 2017-05-15 | $53.27 | $53.27 | 51,000 |
| 2017-05-12 | $53.12 | $53.12 | 600 |
| 2017-05-11 | $53.30 | $53.30 | 53,400 |
| 2017-05-10 | $53.18 | $53.18 | 9,400 |
| 2017-05-09 | $54.60 | $54.60 | 8,000 |
| 2017-05-08 | $54.60 | $54.60 | 0 |
| 2017-05-05 | $54.60 | $54.60 | 40,600 |
| 2017-05-04 | $54.58 | $54.58 | 1,200 |
| 2017-05-03 | $54.20 | $54.20 | 700 |
| 2017-05-02 | $54.53 | $54.53 | 1,000 |
| 2017-05-01 | $54.42 | $54.42 | 1,100 |
| 2017-04-28 | $54.80 | $54.80 | 4,100 |
| 2017-04-27 | $54.66 | $54.66 | 600 |
| 2017-04-26 | $55.03 | $55.03 | 200 |
| 2017-04-25 | $54.75 | $54.75 | 12,100 |
| 2017-04-24 | $53.50 | $53.50 | 72,500 |
| 2017-04-21 | $53.69 | $53.69 | 1,300 |
| 2017-04-20 | $52.99 | $52.99 | 38,200 |
| 2017-04-19 | $52.86 | $52.86 | 0 |
| 2017-04-18 | $52.86 | $52.86 | 200 |
| 2017-04-17 | $53.06 | $53.06 | 700 |
| 2017-04-13 | $52.26 | $52.26 | 1,200 |
| 2017-04-12 | $53.03 | $53.03 | 400 |
| 2017-04-11 | $53.27 | $53.27 | 16,500 |
| 2017-04-10 | $52.83 | $52.83 | 600 |
| 2017-04-07 | $52.83 | $52.83 | 200 |
| 2017-04-06 | $52.91 | $52.91 | 60,400 |
| 2017-04-05 | $53.44 | $53.44 | 64,000 |
| 2017-04-04 | $54.51 | $54.51 | 900 |
| 2017-04-03 | $54.34 | $54.34 | 0 |
| 2017-03-31 | $54.34 | $54.34 | 44,800 |
| 2017-03-30 | $55.10 | $55.10 | 800 |
| 2017-03-29 | $55.23 | $55.23 | 9,000 |
| 2017-03-28 | $55.23 | $55.23 | 100 |
| 2017-03-27 | $55.82 | $55.82 | 60,400 |
| 2017-03-24 | $55.61 | $55.61 | 400 |
| 2017-03-23 | $55.71 | $55.71 | 1,400 |
| 2017-03-22 | $55.23 | $55.23 | 400 |
| 2017-03-21 | $55.52 | $55.52 | 800 |
| 2017-03-20 | $56.08 | $56.08 | 0 |
| 2017-03-17 | $56.08 | $56.08 | 0 |
| 2017-03-16 | $56.08 | $56.08 | 0 |
| 2017-03-15 | $56.08 | $56.08 | 0 |
| 2017-03-14 | $56.08 | $56.08 | 300 |
| 2017-03-13 | $56.38 | $56.38 | 400 |
| 2017-03-10 | $55.98 | $55.98 | 500 |
| 2017-03-09 | $56.07 | $56.07 | 0 |
| 2017-03-08 | $56.07 | $56.07 | 800 |
| 2017-03-07 | $56.30 | $56.30 | 300 |
| 2017-03-06 | $56.51 | $56.51 | 400 |
| 2017-03-03 | $56.58 | $56.58 | 1,000 |
| 2017-03-02 | $56.71 | $56.71 | 5,100 |
| 2017-03-01 | $57.08 | $57.08 | 200 |
| 2017-02-28 | $56.57 | $56.57 | 0 |
| 2017-02-27 | $56.57 | $56.57 | 1,000 |
| 2017-02-24 | $56.80 | $56.80 | 14,200 |
| 2017-02-23 | $57.28 | $57.28 | 300 |
| 2017-02-22 | $57.38 | $57.38 | 500 |
| 2017-02-21 | $57.31 | $57.31 | 600 |
| 2017-02-17 | $56.55 | $56.55 | 400 |
| 2017-02-16 | $56.74 | $56.74 | 100 |
| 2017-02-15 | $57.15 | $57.15 | 60,400 |
| 2017-02-14 | $57.29 | $57.29 | 2,100 |
| 2017-02-13 | $57.29 | $57.29 | 6,000 |
| 2017-02-10 | $56.21 | $56.21 | 500 |
| 2017-02-09 | $55.84 | $55.84 | 108,500 |
| 2017-02-08 | $56.62 | $56.62 | 12,200 |
| 2017-02-07 | $56.48 | $56.48 | 30,000 |
| 2017-02-06 | $56.77 | $56.77 | 1,200 |
| 2017-02-03 | $57.25 | $57.25 | 0 |
| 2017-02-02 | $57.25 | $57.25 | 200 |
| 2017-02-01 | $56.70 | $56.70 | 40,000 |
| 2017-01-31 | $56.70 | $56.70 | 36,100 |
| 2017-01-30 | $58.46 | $58.46 | 4,600 |
| 2017-01-27 | $58.55 | $58.55 | 50,300 |
| 2017-01-26 | $59.31 | $59.31 | 2,000 |
| 2017-01-25 | $59.42 | $59.42 | 40,100 |
| 2017-01-24 | $58.76 | $58.76 | 37,000 |
| 2017-01-23 | $59.54 | $59.54 | 800 |
| 2017-01-20 | $58.70 | $58.70 | 2,200 |
| 2017-01-19 | $58.71 | $58.71 | 0 |
| 2017-01-18 | $58.71 | $58.71 | 0 |
| 2017-01-17 | $58.71 | $58.71 | 200 |
| 2017-01-13 | $59.34 | $59.34 | 0 |
| 2017-01-12 | $59.34 | $59.34 | 1,500 |
| 2017-01-11 | $59.53 | $59.53 | 147,000 |
| 2017-01-10 | $59.21 | $59.21 | 100 |
| 2017-01-09 | $59.94 | $59.94 | 3,600 |
| 2017-01-06 | $59.60 | $59.60 | 4,000 |
| 2017-01-05 | $60.45 | $60.45 | 19,600 |
| 2017-01-04 | $60.00 | $60.00 | 54,500 |
| 2017-01-03 | $59.11 | $59.11 | 300 |