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 | $103.40 | $119.05 | 0 |
| 2017-12-28 | $103.40 | $119.05 | 700 |
| 2017-12-27 | $103.43 | $119.09 | 2,200 |
| 2017-12-26 | $104.68 | $120.53 | 600 |
| 2017-12-22 | $104.00 | $119.74 | 2,400 |
| 2017-12-21 | $103.50 | $119.17 | 900 |
| 2017-12-20 | $103.00 | $118.59 | 600 |
| 2017-12-19 | $103.50 | $119.17 | 2,400 |
| 2017-12-18 | $102.14 | $117.60 | 11,100 |
| 2017-12-15 | $100.98 | $116.27 | 200 |
| 2017-12-14 | $100.75 | $116.00 | 1,100 |
| 2017-12-13 | $101.13 | $116.44 | 1,100 |
| 2017-12-12 | $100.61 | $115.84 | 300 |
| 2017-12-11 | $100.04 | $115.18 | 600 |
| 2017-12-08 | $99.89 | $115.01 | 500 |
| 2017-12-07 | $100.26 | $115.44 | 1,500 |
| 2017-12-06 | $99.75 | $114.85 | 700 |
| 2017-12-05 | $100.88 | $116.15 | 1,700 |
| 2017-12-04 | $100.54 | $115.76 | 500 |
| 2017-12-01 | $99.65 | $114.73 | 1,200 |
| 2017-11-30 | $100.25 | $115.43 | 1,100 |
| 2017-11-29 | $100.56 | $115.78 | 4,000 |
| 2017-11-28 | $101.00 | $116.29 | 1,800 |
| 2017-11-27 | $101.54 | $116.91 | 400 |
| 2017-11-24 | $102.80 | $118.36 | 100 |
| 2017-11-22 | $101.66 | $117.05 | 4,400 |
| 2017-11-21 | $102.80 | $118.36 | 1,400 |
| 2017-11-20 | $99.70 | $114.79 | 1,700 |
| 2017-11-17 | $100.00 | $115.14 | 1,700 |
| 2017-11-16 | $101.00 | $116.29 | 1,600 |
| 2017-11-15 | $100.73 | $115.98 | 300 |
| 2017-11-14 | $100.87 | $116.14 | 400 |
| 2017-11-13 | $100.26 | $115.44 | 3,100 |
| 2017-11-10 | $100.04 | $115.18 | 100 |
| 2017-11-09 | $100.48 | $115.69 | 500 |
| 2017-11-08 | $100.50 | $115.71 | 400 |
| 2017-11-07 | $101.13 | $116.44 | 200 |
| 2017-11-06 | $103.56 | $119.24 | 0 |
| 2017-11-03 | $103.56 | $119.24 | 0 |
| 2017-11-02 | $103.56 | $119.24 | 0 |
| 2017-11-01 | $103.56 | $119.24 | 200 |
| 2017-10-31 | $102.00 | $117.44 | 700 |
| 2017-10-30 | $101.00 | $116.29 | 0 |
| 2017-10-27 | $101.00 | $116.29 | 1,200 |
| 2017-10-26 | $100.50 | $115.71 | 400 |
| 2017-10-25 | $101.25 | $116.58 | 2,000 |
| 2017-10-24 | $102.50 | $118.02 | 600 |
| 2017-10-23 | $100.54 | $115.76 | 900 |
| 2017-10-20 | $101.40 | $116.75 | 1,000 |
| 2017-10-19 | $103.06 | $118.66 | 400 |
| 2017-10-18 | $102.50 | $118.02 | 0 |
| 2017-10-17 | $102.50 | $118.02 | 700 |
| 2017-10-16 | $103.13 | $118.74 | 0 |
| 2017-10-13 | $103.13 | $118.74 | 4,000 |
| 2017-10-12 | $104.60 | $120.43 | 0 |
| 2017-10-11 | $104.60 | $120.43 | 400 |
| 2017-10-10 | $104.35 | $120.15 | 3,200 |
| 2017-10-09 | $104.96 | $120.85 | 2,800 |
| 2017-10-06 | $104.31 | $120.10 | 400 |
| 2017-10-05 | $103.73 | $119.43 | 400 |
| 2017-10-04 | $103.54 | $119.21 | 300 |
| 2017-10-03 | $100.98 | $116.27 | 0 |
| 2017-10-02 | $100.98 | $116.27 | 1,000 |
| 2017-09-29 | $101.35 | $116.69 | 900 |
| 2017-09-28 | $99.00 | $113.99 | 900 |
| 2017-09-27 | $100.50 | $115.71 | 3,400 |
| 2017-09-26 | $100.50 | $115.71 | 300 |
| 2017-09-25 | $101.10 | $116.40 | 400 |
| 2017-09-22 | $101.99 | $117.43 | 1,400 |
| 2017-09-21 | $101.80 | $117.21 | 4,200 |
| 2017-09-20 | $100.72 | $115.97 | 800 |
| 2017-09-19 | $100.68 | $115.92 | 500 |
| 2017-09-18 | $100.74 | $115.99 | 3,300 |
| 2017-09-15 | $101.71 | $117.11 | 1,800 |
| 2017-09-14 | $99.95 | $115.08 | 500 |
| 2017-09-13 | $100.00 | $115.14 | 400 |
| 2017-09-12 | $100.43 | $115.63 | 1,000 |
| 2017-09-11 | $99.50 | $114.56 | 1,900 |
| 2017-09-08 | $99.50 | $114.56 | 1,100 |
| 2017-09-07 | $99.00 | $113.99 | 900 |
| 2017-09-06 | $98.43 | $113.33 | 1,600 |
| 2017-09-05 | $95.85 | $110.36 | 2,000 |
| 2017-09-01 | $94.16 | $108.41 | 300 |
| 2017-08-31 | $92.42 | $106.41 | 2,400 |
| 2017-08-30 | $93.91 | $108.13 | 600 |
| 2017-08-29 | $93.76 | $107.95 | 1,100 |
| 2017-08-28 | $94.53 | $108.84 | 1,600 |
| 2017-08-25 | $94.60 | $108.92 | 800 |
| 2017-08-24 | $94.64 | $108.97 | 600 |
| 2017-08-23 | $93.06 | $107.15 | 1,300 |
| 2017-08-22 | $93.75 | $107.94 | 1,600 |
| 2017-08-21 | $92.52 | $106.53 | 1,500 |
| 2017-08-18 | $93.80 | $108.00 | 1,700 |
| 2017-08-17 | $93.27 | $107.39 | 800 |
| 2017-08-16 | $93.40 | $107.54 | 12,800 |
| 2017-08-15 | $94.45 | $108.75 | 1,400 |
| 2017-08-14 | $94.63 | $108.95 | 1,000 |
| 2017-08-11 | $93.55 | $107.71 | 300 |
| 2017-08-10 | $93.37 | $107.50 | 1,200 |
| 2017-08-09 | $93.36 | $107.49 | 1,100 |
| 2017-08-08 | $94.74 | $109.08 | 100 |
| 2017-08-07 | $95.17 | $109.58 | 1,100 |
| 2017-08-04 | $95.55 | $110.01 | 6,700 |
| 2017-08-03 | $93.95 | $108.17 | 4,600 |
| 2017-08-02 | $94.00 | $108.23 | 2,400 |
| 2017-08-01 | $93.14 | $107.24 | 10,600 |
| 2017-07-31 | $92.16 | $106.11 | 2,500 |
| 2017-07-28 | $90.77 | $104.51 | 300 |
| 2017-07-27 | $91.29 | $105.11 | 900 |
| 2017-07-26 | $91.80 | $105.70 | 8,000 |
| 2017-07-25 | $92.30 | $106.27 | 300 |
| 2017-07-24 | $91.88 | $105.79 | 1,800 |
| 2017-07-21 | $94.58 | $108.90 | 5,100 |
| 2017-07-20 | $96.98 | $111.66 | 1,400 |
| 2017-07-19 | $96.25 | $110.82 | 200 |
| 2017-07-18 | $96.25 | $110.82 | 1,700 |
| 2017-07-17 | $95.44 | $109.89 | 400 |
| 2017-07-14 | $95.94 | $110.46 | 1,100 |
| 2017-07-13 | $96.07 | $110.61 | 1,300 |
| 2017-07-12 | $95.49 | $109.95 | 2,700 |
| 2017-07-11 | $95.21 | $109.62 | 8,900 |
| 2017-07-10 | $92.80 | $106.85 | 1,700 |
| 2017-07-07 | $92.45 | $106.44 | 600 |
| 2017-07-06 | $93.04 | $107.12 | 600 |
| 2017-07-05 | $93.00 | $107.08 | 500 |
| 2017-07-03 | $94.40 | $108.69 | 1,000 |
| 2017-06-30 | $93.99 | $108.22 | 1,000 |
| 2017-06-29 | $95.02 | $109.40 | 1,300 |
| 2017-06-28 | $94.91 | $109.28 | 1,000 |
| 2017-06-27 | $93.10 | $107.19 | 1,500 |
| 2017-06-26 | $93.95 | $108.17 | 400 |
| 2017-06-23 | $93.14 | $107.24 | 600 |
| 2017-06-22 | $92.92 | $106.99 | 0 |
| 2017-06-21 | $92.92 | $106.99 | 900 |
| 2017-06-20 | $92.50 | $106.50 | 200 |
| 2017-06-19 | $93.40 | $107.54 | 100 |
| 2017-06-16 | $92.65 | $106.68 | 500 |
| 2017-06-15 | $92.50 | $106.50 | 100 |
| 2017-06-14 | $94.79 | $109.14 | 600 |
| 2017-06-13 | $95.53 | $109.99 | 57,000 |
| 2017-06-12 | $94.55 | $108.86 | 1,100 |
| 2017-06-09 | $95.00 | $109.38 | 500 |
| 2017-06-08 | $95.15 | $109.55 | 0 |
| 2017-06-07 | $95.15 | $109.55 | 200 |
| 2017-06-06 | $95.15 | $109.55 | 1,100 |
| 2017-06-05 | $96.25 | $110.82 | 500 |
| 2017-06-02 | $96.93 | $111.60 | 1,500 |
| 2017-06-01 | $95.23 | $109.65 | 600 |
| 2017-05-31 | $93.70 | $107.88 | 0 |
| 2017-05-30 | $93.70 | $107.88 | 500 |
| 2017-05-26 | $94.26 | $108.53 | 500 |
| 2017-05-25 | $95.09 | $109.48 | 400 |
| 2017-05-24 | $95.94 | $110.46 | 47,100 |
| 2017-05-23 | $97.05 | $111.74 | 400 |
| 2017-05-22 | $96.40 | $110.99 | 300 |
| 2017-05-19 | $96.40 | $110.99 | 700 |
| 2017-05-18 | $95.00 | $109.38 | 900 |
| 2017-05-17 | $95.53 | $109.99 | 2,700 |
| 2017-05-16 | $95.66 | $110.14 | 10,000 |
| 2017-05-15 | $95.75 | $110.24 | 700 |
| 2017-05-12 | $94.60 | $108.92 | 1,000 |
| 2017-05-11 | $96.87 | $107.16 | 1,500 |
| 2017-05-10 | $98.89 | $109.39 | 700 |
| 2017-05-09 | $96.93 | $107.22 | 500 |
| 2017-05-08 | $98.38 | $108.83 | 1,300 |
| 2017-05-05 | $98.12 | $108.54 | 2,300 |
| 2017-05-04 | $95.42 | $105.55 | 1,000 |
| 2017-05-03 | $95.00 | $105.09 | 600 |
| 2017-05-02 | $95.71 | $105.87 | 1,400 |
| 2017-05-01 | $95.44 | $105.58 | 1,300 |
| 2017-04-28 | $95.15 | $105.25 | 700 |
| 2017-04-27 | $95.20 | $105.31 | 2,100 |
| 2017-04-26 | $96.80 | $107.08 | 1,400 |
| 2017-04-25 | $96.02 | $106.22 | 1,400 |
| 2017-04-24 | $95.13 | $105.23 | 3,100 |
| 2017-04-21 | $91.44 | $101.15 | 1,800 |
| 2017-04-20 | $89.85 | $99.39 | 400 |
| 2017-04-19 | $89.21 | $98.68 | 2,200 |
| 2017-04-18 | $87.83 | $97.16 | 5,300 |
| 2017-04-17 | $87.89 | $97.22 | 1,300 |
| 2017-04-13 | $88.03 | $97.38 | 0 |
| 2017-04-12 | $88.03 | $97.38 | 700 |
| 2017-04-11 | $87.28 | $96.55 | 500 |
| 2017-04-10 | $87.65 | $96.96 | 2,100 |
| 2017-04-07 | $88.25 | $97.62 | 400 |
| 2017-04-06 | $88.24 | $97.61 | 200 |
| 2017-04-05 | $88.50 | $97.90 | 1,500 |
| 2017-04-04 | $89.54 | $99.05 | 1,600 |
| 2017-04-03 | $89.90 | $99.45 | 1,200 |
| 2017-03-31 | $91.75 | $101.49 | 200 |
| 2017-03-30 | $91.26 | $100.95 | 700 |
| 2017-03-29 | $91.30 | $101.00 | 1,100 |
| 2017-03-28 | $91.18 | $100.86 | 8,600 |
| 2017-03-27 | $90.81 | $100.45 | 10,100 |
| 2017-03-24 | $89.80 | $99.34 | 1,200 |
| 2017-03-23 | $89.18 | $98.65 | 17,700 |
| 2017-03-22 | $88.75 | $98.18 | 3,300 |
| 2017-03-21 | $90.05 | $99.61 | 31,700 |
| 2017-03-20 | $88.69 | $98.11 | 900 |
| 2017-03-17 | $89.22 | $98.70 | 1,500 |
| 2017-03-16 | $89.63 | $99.15 | 1,300 |
| 2017-03-15 | $88.50 | $97.90 | 700 |
| 2017-03-14 | $89.00 | $98.45 | 1,000 |
| 2017-03-13 | $89.52 | $99.03 | 700 |
| 2017-03-10 | $89.65 | $99.17 | 500 |
| 2017-03-09 | $88.85 | $98.29 | 1,000 |
| 2017-03-08 | $90.84 | $100.49 | 400 |
| 2017-03-07 | $90.80 | $100.44 | 1,400 |
| 2017-03-06 | $91.42 | $101.13 | 3,700 |
| 2017-03-03 | $91.74 | $101.48 | 1,300 |
| 2017-03-02 | $91.25 | $100.94 | 1,200 |
| 2017-03-01 | $90.80 | $100.44 | 600 |
| 2017-02-28 | $89.19 | $98.66 | 1,000 |
| 2017-02-27 | $89.80 | $99.34 | 2,000 |
| 2017-02-24 | $88.85 | $98.29 | 1,700 |
| 2017-02-23 | $91.33 | $101.03 | 1,500 |
| 2017-02-22 | $92.00 | $101.77 | 3,500 |
| 2017-02-21 | $91.58 | $101.31 | 1,500 |
| 2017-02-17 | $89.85 | $99.39 | 900 |
| 2017-02-16 | $90.75 | $100.39 | 1,400 |
| 2017-02-15 | $90.93 | $100.59 | 3,000 |
| 2017-02-14 | $91.41 | $101.12 | 2,900 |
| 2017-02-13 | $91.60 | $101.33 | 2,500 |
| 2017-02-10 | $90.30 | $99.89 | 3,900 |
| 2017-02-09 | $90.43 | $100.03 | 1,100 |
| 2017-02-08 | $89.70 | $99.23 | 2,700 |
| 2017-02-07 | $88.03 | $97.38 | 4,900 |
| 2017-02-06 | $88.84 | $98.27 | 4,200 |
| 2017-02-03 | $91.25 | $100.94 | 1,300 |
| 2017-02-02 | $90.63 | $100.25 | 5,200 |
| 2017-02-01 | $90.94 | $100.60 | 3,000 |
| 2017-01-31 | $91.19 | $100.87 | 37,100 |
| 2017-01-30 | $92.05 | $101.83 | 101,100 |
| 2017-01-27 | $93.55 | $103.49 | 600 |
| 2017-01-26 | $93.32 | $103.23 | 1,100 |
| 2017-01-25 | $95.05 | $105.14 | 1,400 |
| 2017-01-24 | $93.51 | $103.44 | 800 |
| 2017-01-23 | $92.58 | $102.41 | 1,000 |
| 2017-01-20 | $92.86 | $102.72 | 2,400 |
| 2017-01-19 | $92.31 | $102.11 | 2,500 |
| 2017-01-18 | $92.69 | $102.53 | 2,400 |
| 2017-01-17 | $93.10 | $102.99 | 3,100 |
| 2017-01-13 | $92.90 | $102.77 | 6,500 |
| 2017-01-12 | $93.80 | $103.76 | 4,000 |
| 2017-01-11 | $94.55 | $104.59 | 700 |
| 2017-01-10 | $94.96 | $105.04 | 2,100 |
| 2017-01-09 | $94.90 | $104.98 | 5,400 |
| 2017-01-06 | $95.50 | $105.64 | 4,500 |
| 2017-01-05 | $95.87 | $106.05 | 3,800 |
| 2017-01-04 | $94.61 | $104.66 | 2,900 |
| 2017-01-03 | $94.80 | $104.87 | 6,100 |