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 | $99.13 | $107.57 | 178 |
| 2017-12-28 | $99.10 | $107.53 | 178 |
| 2017-12-27 | $99.01 | $107.43 | 0 |
| 2017-12-26 | $99.01 | $107.43 | 0 |
| 2017-12-22 | $99.01 | $107.43 | 0 |
| 2017-12-21 | $99.01 | $107.43 | 0 |
| 2017-12-20 | $99.01 | $107.43 | 0 |
| 2017-12-19 | $99.01 | $107.43 | 0 |
| 2017-12-18 | $99.01 | $107.43 | 15,895 |
| 2017-12-15 | $98.43 | $106.81 | 178 |
| 2017-12-14 | $98.87 | $107.29 | 0 |
| 2017-12-13 | $98.87 | $107.29 | 977 |
| 2017-12-12 | $99.10 | $107.53 | 178 |
| 2017-12-11 | $103.43 | $112.24 | 1,066 |
| 2017-12-08 | $96.98 | $105.23 | 0 |
| 2017-12-07 | $96.98 | $105.23 | 977 |
| 2017-12-06 | $97.42 | $105.71 | 0 |
| 2017-12-05 | $97.42 | $105.71 | 178 |
| 2017-12-04 | $101.58 | $110.22 | 0 |
| 2017-12-01 | $101.58 | $104.40 | 0 |
| 2017-11-30 | $101.58 | $104.40 | 355 |
| 2017-11-29 | $100.25 | $103.04 | 0 |
| 2017-11-28 | $100.25 | $103.04 | 178 |
| 2017-11-27 | $104.39 | $107.30 | 2,042 |
| 2017-11-24 | $102.34 | $105.19 | 0 |
| 2017-11-22 | $102.34 | $105.19 | 0 |
| 2017-11-21 | $102.34 | $105.19 | 0 |
| 2017-11-20 | $102.34 | $105.19 | 0 |
| 2017-11-17 | $102.34 | $105.19 | 0 |
| 2017-11-16 | $102.34 | $105.19 | 178 |
| 2017-11-15 | $101.62 | $104.45 | 0 |
| 2017-11-14 | $101.62 | $104.45 | 0 |
| 2017-11-13 | $101.62 | $104.45 | 0 |
| 2017-11-10 | $101.62 | $104.45 | 0 |
| 2017-11-09 | $101.62 | $104.45 | 0 |
| 2017-11-08 | $101.62 | $104.45 | 0 |
| 2017-11-07 | $101.62 | $104.45 | 0 |
| 2017-11-06 | $101.62 | $104.45 | 3,463 |
| 2017-11-03 | $101.62 | $104.45 | 0 |
| 2017-11-02 | $101.62 | $104.45 | 1,332 |
| 2017-11-01 | $101.10 | $103.92 | 2,309 |
| 2017-10-31 | $101.46 | $104.29 | 0 |
| 2017-10-30 | $101.46 | $104.29 | 0 |
| 2017-10-27 | $101.46 | $104.29 | 89 |
| 2017-10-26 | $103.07 | $105.94 | 0 |
| 2017-10-25 | $103.07 | $105.94 | 0 |
| 2017-10-24 | $103.07 | $105.94 | 799 |
| 2017-10-23 | $103.04 | $105.91 | 0 |
| 2017-10-20 | $103.04 | $105.91 | 8,525 |
| 2017-10-19 | $104.38 | $107.29 | 0 |
| 2017-10-18 | $104.38 | $107.29 | 0 |
| 2017-10-17 | $104.38 | $107.29 | 0 |
| 2017-10-16 | $104.38 | $107.29 | 89 |
| 2017-10-13 | $104.85 | $107.77 | 0 |
| 2017-10-12 | $104.85 | $107.77 | 1,243 |
| 2017-10-11 | $104.85 | $107.77 | 1,154 |
| 2017-10-10 | $104.16 | $107.06 | 89 |
| 2017-10-09 | $104.79 | $107.70 | 0 |
| 2017-10-06 | $104.79 | $107.70 | 0 |
| 2017-10-05 | $104.79 | $107.70 | 0 |
| 2017-10-04 | $104.79 | $107.70 | 0 |
| 2017-10-03 | $104.79 | $107.70 | 0 |
| 2017-10-02 | $104.79 | $107.70 | 0 |
| 2017-09-29 | $104.79 | $107.70 | 0 |
| 2017-09-28 | $104.79 | $107.70 | 0 |
| 2017-09-27 | $104.79 | $107.70 | 0 |
| 2017-09-26 | $104.79 | $107.70 | 0 |
| 2017-09-25 | $104.79 | $107.70 | 0 |
| 2017-09-22 | $104.79 | $107.70 | 0 |
| 2017-09-21 | $104.79 | $107.70 | 0 |
| 2017-09-20 | $104.79 | $107.70 | 0 |
| 2017-09-19 | $104.79 | $107.70 | 0 |
| 2017-09-18 | $104.79 | $107.70 | 710 |
| 2017-09-15 | $104.54 | $107.45 | 0 |
| 2017-09-14 | $104.54 | $107.45 | 0 |
| 2017-09-13 | $104.54 | $107.45 | 0 |
| 2017-09-12 | $104.54 | $107.45 | 0 |
| 2017-09-11 | $104.54 | $107.45 | 0 |
| 2017-09-08 | $104.54 | $107.45 | 0 |
| 2017-09-07 | $104.54 | $107.45 | 0 |
| 2017-09-06 | $104.54 | $107.45 | 89 |
| 2017-09-05 | $104.54 | $107.45 | 178 |
| 2017-09-01 | $103.02 | $105.89 | 178 |
| 2017-08-31 | $101.71 | $104.54 | 0 |
| 2017-08-30 | $101.71 | $104.54 | 0 |
| 2017-08-29 | $101.71 | $104.54 | 0 |
| 2017-08-28 | $101.71 | $104.54 | 0 |
| 2017-08-25 | $101.71 | $104.54 | 0 |
| 2017-08-24 | $101.71 | $104.54 | 0 |
| 2017-08-23 | $101.71 | $104.54 | 0 |
| 2017-08-22 | $101.71 | $104.54 | 0 |
| 2017-08-21 | $101.71 | $104.54 | 0 |
| 2017-08-18 | $101.71 | $104.54 | 0 |
| 2017-08-17 | $101.71 | $104.54 | 89 |
| 2017-08-16 | $102.03 | $104.87 | 0 |
| 2017-08-15 | $102.03 | $104.87 | 0 |
| 2017-08-14 | $102.03 | $104.87 | 0 |
| 2017-08-11 | $102.03 | $104.87 | 0 |
| 2017-08-10 | $102.03 | $104.87 | 0 |
| 2017-08-09 | $102.03 | $104.87 | 0 |
| 2017-08-08 | $102.03 | $104.87 | 0 |
| 2017-08-07 | $102.03 | $104.87 | 89 |
| 2017-08-04 | $103.47 | $106.35 | 0 |
| 2017-08-03 | $103.47 | $106.35 | 0 |
| 2017-08-02 | $103.47 | $106.35 | 3,108 |
| 2017-08-01 | $99.21 | $101.97 | 0 |
| 2017-07-31 | $99.21 | $101.97 | 0 |
| 2017-07-28 | $99.21 | $101.97 | 0 |
| 2017-07-27 | $99.21 | $101.97 | 0 |
| 2017-07-26 | $99.21 | $101.97 | 0 |
| 2017-07-25 | $99.21 | $101.97 | 0 |
| 2017-07-24 | $99.21 | $101.97 | 0 |
| 2017-07-21 | $99.21 | $101.97 | 1,776 |
| 2017-07-20 | $101.88 | $104.72 | 1,687 |
| 2017-07-19 | $99.41 | $102.18 | 0 |
| 2017-07-18 | $99.41 | $102.18 | 0 |
| 2017-07-17 | $99.41 | $102.18 | 0 |
| 2017-07-14 | $99.41 | $102.18 | 0 |
| 2017-07-13 | $99.41 | $102.18 | 0 |
| 2017-07-12 | $99.41 | $102.18 | 0 |
| 2017-07-11 | $99.41 | $102.18 | 0 |
| 2017-07-10 | $99.41 | $102.18 | 0 |
| 2017-07-07 | $99.41 | $102.18 | 0 |
| 2017-07-06 | $99.41 | $102.18 | 0 |
| 2017-07-05 | $99.41 | $102.18 | 977 |
| 2017-07-03 | $98.37 | $101.11 | 0 |
| 2017-06-30 | $98.37 | $101.11 | 0 |
| 2017-06-29 | $98.37 | $101.11 | 1,510 |
| 2017-06-28 | $98.37 | $101.11 | 622 |
| 2017-06-27 | $98.59 | $101.34 | 0 |
| 2017-06-26 | $98.59 | $101.34 | 266 |
| 2017-06-23 | $97.43 | $100.15 | 799 |
| 2017-06-22 | $98.47 | $101.21 | 0 |
| 2017-06-21 | $98.47 | $101.21 | 14,918 |
| 2017-06-20 | $98.46 | $101.20 | 1,865 |
| 2017-06-19 | $97.38 | $100.09 | 0 |
| 2017-06-16 | $97.38 | $100.09 | 1,598 |
| 2017-06-15 | $97.79 | $100.52 | 0 |
| 2017-06-14 | $97.79 | $100.52 | 89 |
| 2017-06-13 | $96.61 | $99.30 | 89 |
| 2017-06-12 | $96.17 | $98.85 | 4,351 |
| 2017-06-09 | $95.50 | $98.15 | 0 |
| 2017-06-08 | $95.50 | $98.15 | 444 |
| 2017-06-07 | $95.27 | $97.92 | 0 |
| 2017-06-06 | $95.27 | $97.92 | 0 |
| 2017-06-05 | $95.27 | $97.92 | 178 |
| 2017-06-02 | $94.93 | $97.58 | 3,019 |
| 2017-06-01 | $94.71 | $97.34 | 0 |
| 2017-05-31 | $94.71 | $97.34 | 799 |
| 2017-05-30 | $93.13 | $95.72 | 444 |
| 2017-05-26 | $96.32 | $99.00 | 0 |
| 2017-05-25 | $96.32 | $99.00 | 0 |
| 2017-05-24 | $96.32 | $99.00 | 0 |
| 2017-05-23 | $96.32 | $99.00 | 710 |
| 2017-05-22 | $94.47 | $97.10 | 6,660 |
| 2017-05-19 | $94.47 | $97.10 | 0 |
| 2017-05-18 | $94.47 | $97.10 | 0 |
| 2017-05-17 | $94.47 | $97.10 | 0 |
| 2017-05-16 | $94.47 | $97.10 | 178 |
| 2017-05-15 | $92.60 | $95.18 | 0 |
| 2017-05-12 | $92.60 | $95.18 | 0 |
| 2017-05-11 | $92.60 | $95.18 | 710 |
| 2017-05-10 | $94.61 | $97.24 | 0 |
| 2017-05-09 | $94.61 | $97.24 | 178 |
| 2017-05-08 | $94.45 | $97.08 | 11,100 |
| 2017-05-05 | $97.69 | $100.41 | 622 |
| 2017-05-04 | $96.68 | $99.37 | 2,664 |
| 2017-05-03 | $96.68 | $99.37 | 0 |
| 2017-05-02 | $96.68 | $99.37 | 6,305 |
| 2017-05-01 | $98.83 | $101.58 | 0 |
| 2017-04-28 | $98.83 | $101.58 | 178 |
| 2017-04-27 | $97.44 | $100.16 | 1,776 |
| 2017-04-26 | $99.04 | $101.80 | 888 |
| 2017-04-25 | $101.19 | $104.01 | 888 |
| 2017-04-24 | $100.56 | $103.36 | 266 |
| 2017-04-21 | $94.59 | $97.23 | 533 |
| 2017-04-20 | $95.50 | $98.15 | 710 |
| 2017-04-19 | $93.30 | $95.90 | 0 |
| 2017-04-18 | $93.30 | $95.90 | 0 |
| 2017-04-17 | $93.30 | $95.90 | 0 |
| 2017-04-13 | $93.30 | $95.90 | 0 |
| 2017-04-12 | $93.30 | $95.90 | 266 |
| 2017-04-11 | $94.88 | $97.52 | 0 |
| 2017-04-10 | $94.88 | $97.52 | 266 |
| 2017-04-07 | $94.81 | $97.45 | 355 |
| 2017-04-06 | $94.31 | $96.94 | 178 |
| 2017-04-05 | $94.71 | $97.34 | 977 |
| 2017-04-04 | $92.38 | $94.95 | 0 |
| 2017-04-03 | $92.38 | $94.95 | 622 |
| 2017-03-31 | $93.30 | $95.90 | 0 |
| 2017-03-30 | $93.30 | $95.90 | 0 |
| 2017-03-29 | $93.30 | $95.90 | 0 |
| 2017-03-28 | $93.30 | $95.90 | 0 |
| 2017-03-27 | $93.30 | $95.90 | 0 |
| 2017-03-24 | $93.30 | $95.90 | 1,332 |
| 2017-03-23 | $93.47 | $96.07 | 1,598 |
| 2017-03-22 | $93.67 | $96.28 | 0 |
| 2017-03-21 | $93.67 | $96.28 | 355 |
| 2017-03-20 | $90.65 | $93.18 | 977 |
| 2017-03-17 | $91.62 | $94.17 | 1,776 |
| 2017-03-16 | $90.15 | $92.66 | 0 |
| 2017-03-15 | $90.15 | $92.66 | 266 |
| 2017-03-14 | $91.73 | $94.29 | 0 |
| 2017-03-13 | $91.73 | $94.29 | 178 |
| 2017-03-10 | $91.39 | $93.93 | 622 |
| 2017-03-09 | $84.52 | $86.87 | 3,552 |
| 2017-03-08 | $86.43 | $88.84 | 5,506 |
| 2017-03-07 | $77.13 | $79.28 | 0 |
| 2017-03-06 | $77.13 | $79.28 | 0 |
| 2017-03-03 | $77.13 | $79.28 | 89 |
| 2017-03-02 | $76.80 | $78.94 | 0 |
| 2017-03-01 | $76.80 | $78.94 | 178 |
| 2017-02-28 | $75.25 | $77.34 | 0 |
| 2017-02-27 | $75.25 | $77.34 | 0 |
| 2017-02-24 | $75.25 | $77.34 | 0 |
| 2017-02-23 | $75.25 | $77.34 | 1,332 |
| 2017-02-22 | $74.32 | $76.39 | 0 |
| 2017-02-21 | $74.32 | $76.39 | 0 |
| 2017-02-17 | $74.32 | $76.39 | 0 |
| 2017-02-16 | $74.32 | $76.39 | 0 |
| 2017-02-15 | $74.32 | $76.39 | 89 |
| 2017-02-14 | $77.40 | $79.55 | 0 |
| 2017-02-13 | $77.40 | $79.55 | 0 |
| 2017-02-10 | $77.40 | $79.55 | 89 |
| 2017-02-09 | $76.52 | $78.65 | 0 |
| 2017-02-08 | $76.52 | $78.65 | 0 |
| 2017-02-07 | $76.52 | $78.65 | 0 |
| 2017-02-06 | $76.52 | $78.65 | 0 |
| 2017-02-03 | $76.52 | $78.65 | 0 |
| 2017-02-02 | $76.52 | $78.65 | 0 |
| 2017-02-01 | $76.52 | $78.65 | 0 |
| 2017-01-31 | $76.52 | $78.65 | 0 |
| 2017-01-30 | $76.52 | $78.65 | 355 |
| 2017-01-27 | $70.21 | $72.17 | 0 |
| 2017-01-26 | $70.21 | $72.17 | 0 |
| 2017-01-25 | $70.21 | $72.17 | 0 |
| 2017-01-24 | $70.21 | $72.17 | 0 |
| 2017-01-23 | $70.21 | $72.17 | 0 |
| 2017-01-20 | $70.21 | $72.17 | 0 |
| 2017-01-19 | $70.21 | $72.17 | 0 |
| 2017-01-18 | $70.21 | $72.17 | 0 |
| 2017-01-17 | $70.21 | $72.17 | 0 |
| 2017-01-13 | $70.21 | $72.17 | 0 |
| 2017-01-12 | $70.21 | $72.17 | 0 |
| 2017-01-11 | $70.21 | $72.17 | 89 |
| 2017-01-10 | $69.94 | $71.89 | 622 |
| 2017-01-09 | $71.51 | $73.50 | 0 |
| 2017-01-06 | $71.51 | $73.50 | 0 |
| 2017-01-05 | $71.51 | $73.50 | 799 |
| 2017-01-04 | $69.76 | $71.71 | 0 |
| 2017-01-03 | $69.76 | $71.71 | 0 |