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
- 2010-04-05 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 | $62.78 | $71.50 | 89 |
| 2017-12-28 | $62.31 | $70.97 | 0 |
| 2017-12-27 | $62.31 | $70.97 | 3,996 |
| 2017-12-26 | $61.76 | $70.34 | 0 |
| 2017-12-22 | $61.76 | $70.34 | 0 |
| 2017-12-21 | $61.76 | $70.34 | 0 |
| 2017-12-20 | $61.76 | $70.34 | 266 |
| 2017-12-19 | $62.74 | $71.45 | 710 |
| 2017-12-18 | $62.27 | $70.93 | 0 |
| 2017-12-15 | $62.27 | $70.93 | 0 |
| 2017-12-14 | $62.27 | $70.93 | 2,309 |
| 2017-12-13 | $62.56 | $71.25 | 0 |
| 2017-12-12 | $62.56 | $71.25 | 1,510 |
| 2017-12-11 | $63.15 | $71.93 | 0 |
| 2017-12-08 | $63.15 | $71.93 | 0 |
| 2017-12-07 | $63.15 | $71.93 | 178 |
| 2017-12-06 | $63.28 | $72.07 | 0 |
| 2017-12-05 | $63.28 | $72.07 | 0 |
| 2017-12-04 | $63.28 | $72.07 | 0 |
| 2017-12-01 | $63.28 | $72.07 | 1,510 |
| 2017-11-30 | $62.89 | $71.63 | 977 |
| 2017-11-29 | $64.41 | $73.36 | 0 |
| 2017-11-28 | $64.41 | $73.36 | 0 |
| 2017-11-27 | $64.41 | $73.36 | 178 |
| 2017-11-24 | $64.41 | $73.36 | 1,154 |
| 2017-11-22 | $62.44 | $71.12 | 0 |
| 2017-11-21 | $62.44 | $71.12 | 444 |
| 2017-11-20 | $62.22 | $70.86 | 799 |
| 2017-11-17 | $61.37 | $69.90 | 1,687 |
| 2017-11-16 | $62.65 | $71.35 | 799 |
| 2017-11-15 | $62.65 | $71.35 | 0 |
| 2017-11-14 | $62.65 | $71.35 | 622 |
| 2017-11-13 | $62.27 | $70.93 | 0 |
| 2017-11-10 | $62.27 | $70.93 | 178 |
| 2017-11-09 | $62.05 | $70.67 | 0 |
| 2017-11-08 | $62.05 | $70.67 | 266 |
| 2017-11-07 | $62.22 | $70.86 | 89 |
| 2017-11-06 | $62.50 | $71.18 | 0 |
| 2017-11-03 | $62.50 | $71.18 | 1,332 |
| 2017-11-02 | $63.23 | $72.02 | 178 |
| 2017-11-01 | $62.95 | $71.15 | 266 |
| 2017-10-31 | $62.95 | $71.15 | 0 |
| 2017-10-30 | $62.95 | $71.15 | 0 |
| 2017-10-27 | $62.95 | $71.15 | 266 |
| 2017-10-26 | $60.70 | $68.61 | 0 |
| 2017-10-25 | $60.70 | $68.61 | 0 |
| 2017-10-24 | $60.70 | $68.61 | 0 |
| 2017-10-23 | $60.70 | $68.61 | 977 |
| 2017-10-20 | $63.01 | $71.22 | 178 |
| 2017-10-19 | $66.50 | $75.16 | 0 |
| 2017-10-18 | $66.50 | $75.16 | 0 |
| 2017-10-17 | $66.50 | $75.16 | 977 |
| 2017-10-16 | $66.72 | $75.42 | 0 |
| 2017-10-13 | $66.72 | $75.42 | 0 |
| 2017-10-12 | $66.72 | $75.42 | 533 |
| 2017-10-11 | $66.10 | $74.72 | 710 |
| 2017-10-10 | $64.53 | $72.94 | 3,286 |
| 2017-10-09 | $65.03 | $73.51 | 89 |
| 2017-10-06 | $64.92 | $73.38 | 1,243 |
| 2017-10-05 | $64.58 | $73.00 | 0 |
| 2017-10-04 | $64.58 | $73.00 | 710 |
| 2017-10-03 | $65.65 | $74.21 | 799 |
| 2017-10-02 | $65.93 | $74.53 | 1,510 |
| 2017-09-29 | $65.92 | $74.51 | 622 |
| 2017-09-28 | $65.09 | $73.57 | 2,664 |
| 2017-09-27 | $64.81 | $73.25 | 1,066 |
| 2017-09-26 | $65.03 | $73.51 | 1,687 |
| 2017-09-25 | $65.48 | $74.02 | 888 |
| 2017-09-22 | $65.43 | $73.95 | 2,398 |
| 2017-09-21 | $64.91 | $73.37 | 622 |
| 2017-09-20 | $65.82 | $74.40 | 2,753 |
| 2017-09-19 | $67.06 | $75.80 | 266 |
| 2017-09-18 | $65.99 | $74.59 | 0 |
| 2017-09-15 | $65.99 | $74.59 | 799 |
| 2017-09-14 | $66.55 | $75.23 | 622 |
| 2017-09-13 | $66.84 | $75.54 | 355 |
| 2017-09-12 | $65.88 | $74.46 | 6,127 |
| 2017-09-11 | $66.98 | $75.71 | 1,066 |
| 2017-09-08 | $66.72 | $75.42 | 0 |
| 2017-09-07 | $66.72 | $75.42 | 0 |
| 2017-09-06 | $66.72 | $75.42 | 266 |
| 2017-09-05 | $66.16 | $74.78 | 4,973 |
| 2017-09-01 | $66.10 | $74.72 | 2,753 |
| 2017-08-31 | $64.84 | $73.29 | 0 |
| 2017-08-30 | $64.84 | $73.29 | 178 |
| 2017-08-29 | $65.48 | $74.02 | 0 |
| 2017-08-28 | $65.48 | $74.02 | 0 |
| 2017-08-25 | $65.48 | $74.02 | 444 |
| 2017-08-24 | $65.20 | $73.70 | 0 |
| 2017-08-23 | $65.20 | $73.70 | 0 |
| 2017-08-22 | $65.20 | $73.70 | 0 |
| 2017-08-21 | $65.20 | $73.70 | 266 |
| 2017-08-18 | $64.25 | $72.62 | 0 |
| 2017-08-17 | $64.25 | $72.62 | 888 |
| 2017-08-16 | $65.03 | $73.51 | 0 |
| 2017-08-15 | $65.03 | $73.51 | 266 |
| 2017-08-14 | $64.58 | $73.00 | 266 |
| 2017-08-11 | $64.58 | $73.00 | 0 |
| 2017-08-10 | $64.58 | $73.00 | 1,066 |
| 2017-08-09 | $64.98 | $73.44 | 0 |
| 2017-08-08 | $64.98 | $73.44 | 0 |
| 2017-08-07 | $64.98 | $73.44 | 3,108 |
| 2017-08-04 | $64.53 | $72.94 | 533 |
| 2017-08-03 | $64.64 | $73.06 | 355 |
| 2017-08-02 | $63.51 | $71.25 | 1,154 |
| 2017-08-01 | $64.75 | $72.64 | 0 |
| 2017-07-31 | $64.75 | $72.64 | 0 |
| 2017-07-28 | $64.75 | $72.64 | 0 |
| 2017-07-27 | $64.75 | $72.64 | 0 |
| 2017-07-26 | $64.75 | $72.64 | 178 |
| 2017-07-25 | $64.41 | $72.26 | 355 |
| 2017-07-24 | $62.50 | $70.12 | 0 |
| 2017-07-21 | $62.50 | $70.12 | 0 |
| 2017-07-20 | $62.50 | $70.12 | 0 |
| 2017-07-19 | $62.50 | $70.12 | 0 |
| 2017-07-18 | $62.50 | $70.12 | 533 |
| 2017-07-17 | $62.76 | $70.41 | 0 |
| 2017-07-14 | $62.76 | $70.41 | 266 |
| 2017-07-13 | $61.77 | $69.30 | 622 |
| 2017-07-12 | $61.98 | $69.54 | 355 |
| 2017-07-11 | $60.14 | $67.46 | 0 |
| 2017-07-10 | $60.14 | $67.46 | 0 |
| 2017-07-07 | $60.14 | $67.46 | 0 |
| 2017-07-06 | $60.14 | $67.46 | 0 |
| 2017-07-05 | $60.14 | $67.46 | 0 |
| 2017-07-03 | $60.14 | $67.46 | 0 |
| 2017-06-30 | $60.14 | $67.46 | 266 |
| 2017-06-29 | $59.90 | $67.20 | 2,042 |
| 2017-06-28 | $62.16 | $69.74 | 1,066 |
| 2017-06-27 | $61.99 | $69.55 | 0 |
| 2017-06-26 | $61.99 | $69.55 | 710 |
| 2017-06-23 | $60.92 | $68.35 | 444 |
| 2017-06-22 | $61.08 | $68.53 | 0 |
| 2017-06-21 | $61.08 | $68.53 | 533 |
| 2017-06-20 | $61.08 | $68.53 | 0 |
| 2017-06-19 | $61.08 | $68.53 | 0 |
| 2017-06-16 | $61.08 | $68.53 | 444 |
| 2017-06-15 | $60.57 | $67.96 | 266 |
| 2017-06-14 | $60.92 | $68.35 | 0 |
| 2017-06-13 | $60.92 | $68.35 | 0 |
| 2017-06-12 | $60.92 | $68.35 | 355 |
| 2017-06-09 | $62.67 | $70.31 | 0 |
| 2017-06-08 | $62.67 | $70.31 | 0 |
| 2017-06-07 | $62.67 | $70.31 | 0 |
| 2017-06-06 | $62.67 | $70.31 | 355 |
| 2017-06-05 | $62.89 | $70.56 | 266 |
| 2017-06-02 | $62.88 | $70.55 | 710 |
| 2017-06-01 | $62.03 | $69.59 | 0 |
| 2017-05-31 | $62.03 | $69.59 | 0 |
| 2017-05-30 | $62.03 | $69.59 | 888 |
| 2017-05-26 | $61.69 | $69.21 | 0 |
| 2017-05-25 | $61.69 | $69.21 | 0 |
| 2017-05-24 | $61.69 | $69.21 | 0 |
| 2017-05-23 | $61.69 | $69.21 | 0 |
| 2017-05-22 | $61.69 | $69.21 | 89 |
| 2017-05-19 | $61.20 | $68.66 | 89 |
| 2017-05-18 | $60.02 | $67.34 | 444 |
| 2017-05-17 | $60.07 | $67.39 | 0 |
| 2017-05-16 | $60.07 | $67.39 | 89 |
| 2017-05-15 | $59.68 | $66.96 | 799 |
| 2017-05-12 | $59.68 | $66.96 | 89 |
| 2017-05-11 | $59.12 | $66.33 | 0 |
| 2017-05-10 | $59.12 | $66.33 | 444 |
| 2017-05-09 | $58.87 | $66.05 | 0 |
| 2017-05-08 | $58.87 | $66.05 | 40,404 |
| 2017-05-05 | $58.14 | $65.23 | 0 |
| 2017-05-04 | $58.14 | $65.23 | 444 |
| 2017-05-03 | $57.97 | $65.04 | 266 |
| 2017-05-02 | $57.48 | $64.48 | 0 |
| 2017-05-01 | $57.48 | $64.48 | 0 |
| 2017-04-28 | $57.48 | $64.48 | 178 |
| 2017-04-27 | $57.31 | $64.29 | 799 |
| 2017-04-26 | $57.52 | $64.53 | 533 |
| 2017-04-25 | $56.53 | $63.42 | 0 |
| 2017-04-24 | $56.53 | $63.42 | 0 |
| 2017-04-21 | $56.53 | $63.42 | 89 |
| 2017-04-20 | $56.80 | $63.72 | 0 |
| 2017-04-19 | $56.80 | $63.72 | 178 |
| 2017-04-18 | $56.50 | $63.38 | 0 |
| 2017-04-17 | $56.50 | $63.38 | 178 |
| 2017-04-13 | $56.70 | $63.61 | 0 |
| 2017-04-12 | $56.70 | $63.61 | 0 |
| 2017-04-11 | $56.70 | $63.61 | 0 |
| 2017-04-10 | $56.70 | $63.61 | 533 |
| 2017-04-07 | $55.86 | $62.66 | 1,332 |
| 2017-04-06 | $55.21 | $61.94 | 355 |
| 2017-04-05 | $54.67 | $61.34 | 0 |
| 2017-04-04 | $54.67 | $61.34 | 1,066 |
| 2017-04-03 | $55.86 | $62.66 | 0 |
| 2017-03-31 | $55.86 | $62.66 | 0 |
| 2017-03-30 | $55.86 | $62.66 | 0 |
| 2017-03-29 | $55.86 | $62.66 | 355 |
| 2017-03-28 | $55.97 | $62.79 | 355 |
| 2017-03-27 | $56.93 | $63.86 | 8,525 |
| 2017-03-24 | $56.19 | $63.04 | 355 |
| 2017-03-23 | $56.05 | $62.88 | 888 |
| 2017-03-22 | $56.05 | $62.88 | 0 |
| 2017-03-21 | $56.05 | $62.88 | 3,552 |
| 2017-03-20 | $56.48 | $63.36 | 266 |
| 2017-03-17 | $55.80 | $62.60 | 0 |
| 2017-03-16 | $55.80 | $62.60 | 2,042 |
| 2017-03-15 | $55.69 | $62.47 | 1,598 |
| 2017-03-14 | $54.97 | $61.67 | 355 |
| 2017-03-13 | $54.82 | $61.50 | 444 |
| 2017-03-10 | $54.84 | $61.53 | 4,973 |
| 2017-03-09 | $54.28 | $60.89 | 266 |
| 2017-03-08 | $53.15 | $59.63 | 0 |
| 2017-03-07 | $53.15 | $59.63 | 1,598 |
| 2017-03-06 | $52.64 | $59.05 | 0 |
| 2017-03-03 | $52.64 | $59.05 | 444 |
| 2017-03-02 | $53.90 | $60.46 | 0 |
| 2017-03-01 | $53.90 | $60.46 | 0 |
| 2017-02-28 | $53.90 | $60.46 | 89 |
| 2017-02-27 | $52.98 | $59.44 | 3,463 |
| 2017-02-24 | $52.69 | $59.11 | 0 |
| 2017-02-23 | $52.69 | $59.11 | 178 |
| 2017-02-22 | $52.43 | $58.82 | 55,500 |
| 2017-02-21 | $50.63 | $56.80 | 3,374 |
| 2017-02-17 | $53.13 | $59.61 | 5,150 |
| 2017-02-16 | $45.61 | $51.17 | 0 |
| 2017-02-15 | $45.61 | $51.17 | 0 |
| 2017-02-14 | $45.61 | $51.17 | 1,865 |
| 2017-02-13 | $46.01 | $51.62 | 355 |
| 2017-02-10 | $46.28 | $51.92 | 0 |
| 2017-02-09 | $46.28 | $51.92 | 1,243 |
| 2017-02-08 | $45.72 | $50.85 | 0 |
| 2017-02-07 | $45.72 | $50.85 | 0 |
| 2017-02-06 | $45.72 | $50.85 | 1,776 |
| 2017-02-03 | $45.32 | $50.40 | 0 |
| 2017-02-02 | $45.32 | $50.40 | 0 |
| 2017-02-01 | $45.32 | $50.40 | 0 |
| 2017-01-31 | $45.32 | $50.40 | 89 |
| 2017-01-30 | $45.55 | $50.67 | 0 |
| 2017-01-27 | $45.55 | $50.67 | 178 |
| 2017-01-26 | $45.05 | $50.10 | 266 |
| 2017-01-25 | $46.96 | $52.23 | 444 |
| 2017-01-24 | $46.67 | $51.91 | 622 |
| 2017-01-23 | $46.45 | $51.67 | 1,598 |
| 2017-01-20 | $46.11 | $51.29 | 178 |
| 2017-01-19 | $45.72 | $50.85 | 2,131 |
| 2017-01-18 | $46.02 | $51.19 | 888 |
| 2017-01-17 | $46.59 | $51.82 | 0 |
| 2017-01-13 | $46.59 | $51.82 | 1,332 |
| 2017-01-12 | $45.20 | $50.28 | 0 |
| 2017-01-11 | $45.20 | $50.28 | 1,954 |
| 2017-01-10 | $45.21 | $50.29 | 888 |
| 2017-01-09 | $44.48 | $49.48 | 0 |
| 2017-01-06 | $44.48 | $49.48 | 0 |
| 2017-01-05 | $44.48 | $49.48 | 0 |
| 2017-01-04 | $44.48 | $49.48 | 0 |
| 2017-01-03 | $44.48 | $49.48 | 622 |