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
- 1999-04-27 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 | $52.18 | $93.77 | 13,600 |
| 2017-12-28 | $52.31 | $94.00 | 18,400 |
| 2017-12-27 | $52.30 | $93.98 | 11,600 |
| 2017-12-26 | $52.43 | $94.21 | 9,100 |
| 2017-12-22 | $52.35 | $94.07 | 16,000 |
| 2017-12-21 | $51.98 | $93.41 | 13,700 |
| 2017-12-20 | $51.90 | $93.26 | 12,200 |
| 2017-12-19 | $52.16 | $93.73 | 16,900 |
| 2017-12-18 | $52.27 | $93.93 | 10,900 |
| 2017-12-15 | $52.21 | $93.82 | 10,000 |
| 2017-12-14 | $51.51 | $92.56 | 10,000 |
| 2017-12-13 | $52.00 | $93.44 | 10,700 |
| 2017-12-12 | $51.32 | $92.22 | 35,100 |
| 2017-12-11 | $51.69 | $92.88 | 9,600 |
| 2017-12-08 | $51.50 | $92.54 | 14,000 |
| 2017-12-07 | $51.56 | $92.65 | 26,900 |
| 2017-12-06 | $51.57 | $92.67 | 23,700 |
| 2017-12-05 | $51.40 | $92.36 | 11,300 |
| 2017-12-04 | $51.69 | $92.88 | 10,300 |
| 2017-12-01 | $51.52 | $92.58 | 15,900 |
| 2017-11-30 | $51.85 | $93.17 | 16,300 |
| 2017-11-29 | $51.46 | $92.47 | 12,000 |
| 2017-11-28 | $51.70 | $92.90 | 10,100 |
| 2017-11-27 | $51.20 | $92.00 | 8,100 |
| 2017-11-24 | $51.15 | $91.91 | 13,100 |
| 2017-11-22 | $50.88 | $91.43 | 13,700 |
| 2017-11-21 | $50.83 | $91.34 | 8,800 |
| 2017-11-20 | $50.38 | $90.53 | 14,600 |
| 2017-11-17 | $49.74 | $89.38 | 12,000 |
| 2017-11-16 | $50.17 | $90.15 | 11,200 |
| 2017-11-15 | $49.61 | $89.15 | 19,300 |
| 2017-11-14 | $49.92 | $89.70 | 21,400 |
| 2017-11-13 | $49.35 | $88.68 | 17,000 |
| 2017-11-10 | $49.58 | $89.09 | 12,100 |
| 2017-11-09 | $49.29 | $88.57 | 22,900 |
| 2017-11-08 | $49.44 | $88.84 | 9,900 |
| 2017-11-07 | $49.14 | $88.30 | 14,100 |
| 2017-11-06 | $49.24 | $88.48 | 5,900 |
| 2017-11-03 | $49.33 | $88.64 | 40,500 |
| 2017-11-02 | $48.57 | $87.28 | 39,300 |
| 2017-11-01 | $48.55 | $87.24 | 13,500 |
| 2017-10-31 | $48.95 | $87.96 | 17,200 |
| 2017-10-30 | $48.63 | $87.39 | 66,900 |
| 2017-10-27 | $48.41 | $86.99 | 99,900 |
| 2017-10-26 | $48.14 | $86.51 | 11,000 |
| 2017-10-25 | $47.94 | $86.15 | 12,600 |
| 2017-10-24 | $48.00 | $86.25 | 10,500 |
| 2017-10-23 | $48.10 | $86.43 | 23,000 |
| 2017-10-20 | $48.52 | $87.19 | 18,600 |
| 2017-10-19 | $48.18 | $86.58 | 12,100 |
| 2017-10-18 | $48.00 | $86.25 | 15,900 |
| 2017-10-17 | $47.68 | $85.68 | 12,100 |
| 2017-10-16 | $47.70 | $85.71 | 18,200 |
| 2017-10-13 | $47.71 | $85.73 | 8,600 |
| 2017-10-12 | $47.34 | $85.07 | 11,700 |
| 2017-10-11 | $47.53 | $85.41 | 15,100 |
| 2017-10-10 | $47.38 | $85.14 | 11,800 |
| 2017-10-09 | $46.92 | $84.31 | 6,600 |
| 2017-10-06 | $46.59 | $83.72 | 36,300 |
| 2017-10-05 | $46.67 | $83.86 | 11,700 |
| 2017-10-04 | $46.65 | $83.83 | 11,500 |
| 2017-10-03 | $46.76 | $84.03 | 10,500 |
| 2017-10-02 | $46.63 | $83.79 | 14,400 |
| 2017-09-29 | $46.36 | $83.31 | 14,500 |
| 2017-09-28 | $45.56 | $81.87 | 19,900 |
| 2017-09-27 | $44.42 | $79.82 | 8,900 |
| 2017-09-26 | $44.91 | $80.70 | 38,700 |
| 2017-09-25 | $45.02 | $80.90 | 18,800 |
| 2017-09-22 | $45.05 | $80.95 | 18,400 |
| 2017-09-21 | $44.88 | $80.65 | 15,200 |
| 2017-09-20 | $44.96 | $80.79 | 12,200 |
| 2017-09-19 | $45.42 | $81.62 | 16,300 |
| 2017-09-18 | $45.64 | $82.01 | 13,400 |
| 2017-09-15 | $45.79 | $82.28 | 9,700 |
| 2017-09-14 | $46.12 | $82.88 | 103,600 |
| 2017-09-13 | $45.74 | $82.19 | 134,900 |
| 2017-09-12 | $45.98 | $82.62 | 188,900 |
| 2017-09-11 | $45.83 | $82.35 | 7,100 |
| 2017-09-08 | $45.16 | $81.15 | 11,100 |
| 2017-09-07 | $44.91 | $80.70 | 12,400 |
| 2017-09-06 | $44.48 | $79.93 | 13,700 |
| 2017-09-05 | $44.18 | $79.39 | 16,400 |
| 2017-09-01 | $43.87 | $78.83 | 60,400 |
| 2017-08-31 | $43.73 | $78.58 | 61,200 |
| 2017-08-30 | $42.94 | $77.16 | 13,600 |
| 2017-08-29 | $42.93 | $77.14 | 13,600 |
| 2017-08-28 | $43.40 | $77.99 | 40,900 |
| 2017-08-25 | $43.43 | $78.04 | 15,400 |
| 2017-08-24 | $43.44 | $77.64 | 9,500 |
| 2017-08-23 | $43.70 | $78.10 | 12,800 |
| 2017-08-22 | $43.73 | $78.16 | 17,900 |
| 2017-08-21 | $43.22 | $77.25 | 7,700 |
| 2017-08-18 | $43.61 | $77.94 | 17,800 |
| 2017-08-17 | $44.31 | $79.19 | 15,700 |
| 2017-08-16 | $43.86 | $78.39 | 19,400 |
| 2017-08-15 | $43.27 | $77.34 | 9,200 |
| 2017-08-14 | $43.41 | $77.59 | 23,500 |
| 2017-08-11 | $43.48 | $77.71 | 12,000 |
| 2017-08-10 | $43.42 | $77.60 | 10,300 |
| 2017-08-09 | $43.60 | $77.93 | 14,400 |
| 2017-08-08 | $44.00 | $78.64 | 67,300 |
| 2017-08-07 | $44.22 | $79.03 | 77,800 |
| 2017-08-04 | $44.39 | $79.34 | 122,400 |
| 2017-08-03 | $44.23 | $79.05 | 12,200 |
| 2017-08-02 | $44.18 | $78.96 | 13,000 |
| 2017-08-01 | $44.31 | $79.19 | 6,500 |
| 2017-07-31 | $44.42 | $79.39 | 15,000 |
| 2017-07-28 | $43.65 | $78.01 | 15,300 |
| 2017-07-27 | $43.27 | $77.34 | 12,200 |
| 2017-07-26 | $42.96 | $76.78 | 11,900 |
| 2017-07-25 | $42.64 | $76.21 | 14,200 |
| 2017-07-24 | $42.90 | $76.67 | 10,700 |
| 2017-07-21 | $43.13 | $77.09 | 12,100 |
| 2017-07-20 | $43.58 | $77.89 | 12,600 |
| 2017-07-19 | $42.97 | $76.80 | 13,300 |
| 2017-07-18 | $42.70 | $76.32 | 10,000 |
| 2017-07-17 | $42.45 | $75.87 | 8,900 |
| 2017-07-14 | $42.68 | $76.28 | 11,500 |
| 2017-07-13 | $41.86 | $74.82 | 8,400 |
| 2017-07-12 | $41.84 | $74.78 | 8,800 |
| 2017-07-11 | $41.54 | $74.24 | 21,400 |
| 2017-07-10 | $41.99 | $75.05 | 12,200 |
| 2017-07-07 | $41.59 | $74.33 | 11,000 |
| 2017-07-06 | $41.87 | $74.83 | 10,000 |
| 2017-07-05 | $42.38 | $75.74 | 11,500 |
| 2017-07-03 | $42.06 | $75.17 | 12,900 |
| 2017-06-30 | $42.45 | $75.87 | 10,600 |
| 2017-06-29 | $42.29 | $75.58 | 15,300 |
| 2017-06-28 | $43.18 | $77.17 | 77,300 |
| 2017-06-27 | $44.03 | $78.69 | 18,800 |
| 2017-06-26 | $43.91 | $78.48 | 9,400 |
| 2017-06-23 | $43.87 | $78.41 | 8,700 |
| 2017-06-22 | $43.89 | $78.44 | 14,500 |
| 2017-06-21 | $44.02 | $78.68 | 15,500 |
| 2017-06-20 | $44.10 | $78.82 | 17,400 |
| 2017-06-19 | $44.07 | $78.77 | 13,900 |
| 2017-06-16 | $44.01 | $78.66 | 10,100 |
| 2017-06-15 | $43.11 | $77.05 | 14,000 |
| 2017-06-14 | $43.65 | $78.01 | 13,900 |
| 2017-06-13 | $43.47 | $77.69 | 12,600 |
| 2017-06-12 | $43.05 | $76.94 | 11,200 |
| 2017-06-09 | $42.97 | $76.80 | 13,600 |
| 2017-06-08 | $43.22 | $77.25 | 11,400 |
| 2017-06-07 | $43.80 | $78.28 | 12,200 |
| 2017-06-06 | $43.56 | $77.85 | 19,400 |
| 2017-06-05 | $43.66 | $78.03 | 17,200 |
| 2017-06-02 | $44.05 | $78.73 | 9,800 |
| 2017-06-01 | $43.92 | $78.50 | 24,300 |
| 2017-05-31 | $43.96 | $78.57 | 14,000 |
| 2017-05-30 | $43.67 | $78.05 | 19,500 |
| 2017-05-26 | $43.79 | $78.26 | 13,700 |
| 2017-05-25 | $43.79 | $78.26 | 20,500 |
| 2017-05-24 | $44.11 | $78.84 | 28,900 |
| 2017-05-23 | $44.05 | $78.73 | 16,200 |
| 2017-05-22 | $44.63 | $79.77 | 22,900 |
| 2017-05-19 | $44.47 | $79.48 | 17,600 |
| 2017-05-18 | $43.94 | $78.53 | 32,900 |
| 2017-05-17 | $44.19 | $78.98 | 105,200 |
| 2017-05-16 | $44.21 | $79.02 | 17,200 |
| 2017-05-15 | $43.27 | $77.34 | 17,900 |
| 2017-05-12 | $43.07 | $76.98 | 8,000 |
| 2017-05-11 | $42.31 | $75.62 | 13,100 |
| 2017-05-10 | $42.47 | $75.91 | 13,400 |
| 2017-05-09 | $43.23 | $77.26 | 13,000 |
| 2017-05-08 | $43.35 | $77.48 | 10,700 |
| 2017-05-05 | $43.72 | $78.14 | 20,100 |
| 2017-05-04 | $43.42 | $77.60 | 16,800 |
| 2017-05-03 | $42.91 | $76.69 | 32,000 |
| 2017-05-02 | $43.57 | $77.87 | 173,600 |
| 2017-05-01 | $42.57 | $76.08 | 11,300 |
| 2017-04-28 | $42.56 | $76.07 | 10,200 |
| 2017-04-27 | $42.72 | $76.35 | 10,700 |
| 2017-04-26 | $42.57 | $76.08 | 13,400 |
| 2017-04-25 | $42.20 | $75.42 | 11,900 |
| 2017-04-24 | $42.22 | $75.46 | 30,500 |
| 2017-04-21 | $41.04 | $73.35 | 15,900 |
| 2017-04-20 | $41.87 | $73.69 | 15,900 |
| 2017-04-19 | $42.18 | $74.24 | 14,200 |
| 2017-04-18 | $42.10 | $74.10 | 21,700 |
| 2017-04-17 | $42.38 | $74.59 | 14,400 |
| 2017-04-13 | $41.85 | $73.66 | 12,500 |
| 2017-04-12 | $42.02 | $73.96 | 13,100 |
| 2017-04-11 | $41.35 | $72.78 | 19,900 |
| 2017-04-10 | $41.49 | $73.03 | 15,000 |
| 2017-04-07 | $41.57 | $73.17 | 11,400 |
| 2017-04-06 | $41.45 | $72.96 | 20,300 |
| 2017-04-05 | $41.99 | $73.91 | 21,900 |
| 2017-04-04 | $42.18 | $74.24 | 24,800 |
| 2017-04-03 | $41.92 | $73.78 | 23,800 |
| 2017-03-31 | $41.55 | $73.13 | 18,600 |
| 2017-03-30 | $41.30 | $72.69 | 11,900 |
| 2017-03-29 | $41.38 | $72.83 | 18,800 |
| 2017-03-28 | $41.61 | $73.24 | 9,800 |
| 2017-03-27 | $41.51 | $73.06 | 11,900 |
| 2017-03-24 | $41.42 | $72.90 | 11,500 |
| 2017-03-23 | $41.40 | $72.87 | 18,400 |
| 2017-03-22 | $41.29 | $72.67 | 22,100 |
| 2017-03-21 | $41.17 | $72.46 | 14,800 |
| 2017-03-20 | $41.27 | $72.64 | 11,200 |
| 2017-03-17 | $41.30 | $72.69 | 17,300 |
| 2017-03-16 | $40.89 | $71.97 | 15,200 |
| 2017-03-15 | $40.90 | $71.99 | 19,800 |
| 2017-03-14 | $40.32 | $70.97 | 22,300 |
| 2017-03-13 | $40.72 | $71.67 | 29,100 |
| 2017-03-10 | $40.32 | $70.97 | 170,000 |
| 2017-03-09 | $40.01 | $70.42 | 31,800 |
| 2017-03-08 | $39.73 | $69.93 | 11,600 |
| 2017-03-07 | $40.09 | $70.56 | 25,900 |
| 2017-03-06 | $40.52 | $71.32 | 19,100 |
| 2017-03-03 | $40.65 | $71.55 | 16,300 |
| 2017-03-02 | $40.64 | $71.53 | 21,800 |
| 2017-03-01 | $41.11 | $72.36 | 20,200 |
| 2017-02-28 | $41.04 | $72.23 | 32,200 |
| 2017-02-27 | $41.06 | $72.27 | 14,600 |
| 2017-02-24 | $40.69 | $71.62 | 12,600 |
| 2017-02-23 | $40.39 | $71.09 | 20,600 |
| 2017-02-22 | $39.89 | $70.21 | 15,000 |
| 2017-02-21 | $38.90 | $68.47 | 24,100 |
| 2017-02-17 | $39.67 | $69.82 | 18,300 |
| 2017-02-16 | $39.72 | $69.91 | 12,800 |
| 2017-02-15 | $39.49 | $69.51 | 17,100 |
| 2017-02-14 | $39.37 | $69.29 | 22,000 |
| 2017-02-13 | $39.57 | $69.65 | 21,000 |
| 2017-02-10 | $39.58 | $69.66 | 12,400 |
| 2017-02-09 | $39.58 | $69.66 | 14,400 |
| 2017-02-08 | $39.29 | $69.15 | 12,700 |
| 2017-02-07 | $39.09 | $68.80 | 14,400 |
| 2017-02-06 | $38.67 | $68.06 | 14,000 |
| 2017-02-03 | $38.77 | $68.24 | 18,200 |
| 2017-02-02 | $38.63 | $67.99 | 13,000 |
| 2017-02-01 | $38.04 | $66.95 | 26,500 |
| 2017-01-31 | $38.35 | $67.50 | 22,800 |
| 2017-01-30 | $38.05 | $66.97 | 26,900 |
| 2017-01-27 | $37.23 | $65.53 | 23,100 |
| 2017-01-26 | $37.21 | $65.49 | 12,700 |
| 2017-01-25 | $37.54 | $66.07 | 30,100 |
| 2017-01-24 | $37.43 | $65.88 | 37,100 |
| 2017-01-23 | $37.70 | $66.36 | 257,300 |
| 2017-01-20 | $37.86 | $66.64 | 598,500 |
| 2017-01-19 | $36.96 | $65.05 | 265,000 |
| 2017-01-18 | $36.72 | $64.63 | 19,300 |
| 2017-01-17 | $37.46 | $65.93 | 40,900 |
| 2017-01-13 | $37.72 | $66.39 | 16,600 |
| 2017-01-12 | $37.67 | $66.30 | 22,800 |
| 2017-01-11 | $37.57 | $66.13 | 22,900 |
| 2017-01-10 | $36.59 | $64.40 | 13,500 |
| 2017-01-09 | $36.80 | $64.77 | 30,300 |
| 2017-01-06 | $36.62 | $64.45 | 34,800 |
| 2017-01-05 | $37.04 | $65.19 | 42,800 |
| 2017-01-04 | $36.13 | $63.59 | 33,900 |
| 2017-01-03 | $36.07 | $63.49 | 33,100 |