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
- 2005-11-18 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 | $109.49 | $115.21 | 100 |
| 2017-12-28 | $109.25 | $114.95 | 0 |
| 2017-12-27 | $109.25 | $114.95 | 1,000 |
| 2017-12-26 | $108.75 | $114.43 | 100 |
| 2017-12-22 | $109.25 | $114.95 | 2,100 |
| 2017-12-21 | $109.00 | $114.69 | 600 |
| 2017-12-20 | $108.25 | $113.90 | 200 |
| 2017-12-19 | $108.00 | $113.64 | 1,400 |
| 2017-12-18 | $108.00 | $113.64 | 0 |
| 2017-12-15 | $108.00 | $113.64 | 0 |
| 2017-12-14 | $108.00 | $113.64 | 0 |
| 2017-12-13 | $108.00 | $113.64 | 600 |
| 2017-12-12 | $106.61 | $112.18 | 0 |
| 2017-12-11 | $106.61 | $112.18 | 0 |
| 2017-12-08 | $106.61 | $112.18 | 0 |
| 2017-12-07 | $106.61 | $112.18 | 2,300 |
| 2017-12-06 | $106.50 | $112.06 | 1,500 |
| 2017-12-05 | $110.00 | $115.74 | 0 |
| 2017-12-04 | $110.00 | $115.74 | 0 |
| 2017-12-01 | $110.00 | $115.74 | 0 |
| 2017-11-30 | $110.00 | $115.74 | 0 |
| 2017-11-29 | $110.00 | $115.74 | 400 |
| 2017-11-28 | $107.00 | $112.59 | 0 |
| 2017-11-27 | $107.00 | $112.59 | 0 |
| 2017-11-24 | $107.00 | $112.59 | 0 |
| 2017-11-22 | $107.00 | $112.59 | 0 |
| 2017-11-21 | $107.00 | $112.59 | 0 |
| 2017-11-20 | $107.00 | $112.59 | 0 |
| 2017-11-17 | $107.00 | $112.59 | 0 |
| 2017-11-16 | $107.00 | $112.59 | 0 |
| 2017-11-15 | $107.00 | $112.59 | 0 |
| 2017-11-14 | $107.00 | $112.59 | 100 |
| 2017-11-13 | $108.53 | $114.20 | 2,300 |
| 2017-11-10 | $109.65 | $115.38 | 100 |
| 2017-11-09 | $112.42 | $118.29 | 100 |
| 2017-11-08 | $107.50 | $113.11 | 0 |
| 2017-11-07 | $107.50 | $113.11 | 0 |
| 2017-11-06 | $107.50 | $113.11 | 0 |
| 2017-11-03 | $107.50 | $113.11 | 1,200 |
| 2017-11-02 | $108.75 | $114.43 | 400 |
| 2017-11-01 | $108.00 | $113.64 | 800 |
| 2017-10-31 | $108.25 | $113.90 | 0 |
| 2017-10-30 | $108.25 | $113.90 | 0 |
| 2017-10-27 | $108.25 | $113.90 | 0 |
| 2017-10-26 | $108.25 | $113.90 | 0 |
| 2017-10-25 | $108.25 | $113.90 | 0 |
| 2017-10-24 | $108.25 | $113.90 | 1,500 |
| 2017-10-23 | $110.04 | $115.79 | 0 |
| 2017-10-20 | $110.04 | $115.79 | 0 |
| 2017-10-19 | $110.04 | $115.79 | 0 |
| 2017-10-18 | $110.04 | $115.79 | 0 |
| 2017-10-17 | $110.04 | $115.79 | 0 |
| 2017-10-16 | $110.04 | $115.79 | 100 |
| 2017-10-13 | $104.25 | $109.69 | 0 |
| 2017-10-12 | $104.25 | $109.69 | 0 |
| 2017-10-11 | $104.25 | $109.69 | 0 |
| 2017-10-10 | $104.25 | $109.69 | 0 |
| 2017-10-09 | $104.25 | $109.69 | 0 |
| 2017-10-06 | $104.25 | $109.69 | 0 |
| 2017-10-05 | $104.25 | $109.69 | 200 |
| 2017-10-04 | $106.97 | $112.56 | 0 |
| 2017-10-03 | $106.97 | $112.56 | 0 |
| 2017-10-02 | $106.97 | $112.56 | 0 |
| 2017-09-29 | $106.97 | $112.56 | 0 |
| 2017-09-28 | $106.97 | $112.56 | 500 |
| 2017-09-27 | $106.50 | $112.06 | 0 |
| 2017-09-26 | $106.50 | $112.06 | 0 |
| 2017-09-25 | $106.50 | $112.06 | 0 |
| 2017-09-22 | $106.50 | $112.06 | 300 |
| 2017-09-21 | $105.75 | $111.27 | 200 |
| 2017-09-20 | $109.00 | $114.69 | 1,500 |
| 2017-09-19 | $106.39 | $111.95 | 0 |
| 2017-09-18 | $106.39 | $111.95 | 200 |
| 2017-09-15 | $106.00 | $111.53 | 0 |
| 2017-09-14 | $106.00 | $111.53 | 0 |
| 2017-09-13 | $106.00 | $111.53 | 0 |
| 2017-09-12 | $106.00 | $111.53 | 100 |
| 2017-09-11 | $106.25 | $111.80 | 300 |
| 2017-09-08 | $106.03 | $111.57 | 0 |
| 2017-09-07 | $106.03 | $111.57 | 0 |
| 2017-09-06 | $106.03 | $111.57 | 100 |
| 2017-09-05 | $106.03 | $111.57 | 300 |
| 2017-09-01 | $104.70 | $110.17 | 400 |
| 2017-08-31 | $102.45 | $107.80 | 1,000 |
| 2017-08-30 | $101.90 | $107.22 | 0 |
| 2017-08-29 | $101.90 | $107.22 | 300 |
| 2017-08-28 | $101.88 | $107.20 | 0 |
| 2017-08-25 | $101.88 | $107.20 | 0 |
| 2017-08-24 | $101.88 | $107.20 | 0 |
| 2017-08-23 | $101.88 | $107.20 | 0 |
| 2017-08-22 | $101.88 | $107.20 | 3,200 |
| 2017-08-21 | $101.50 | $106.80 | 0 |
| 2017-08-18 | $101.50 | $106.80 | 300 |
| 2017-08-17 | $99.50 | $104.70 | 0 |
| 2017-08-16 | $99.50 | $104.70 | 100 |
| 2017-08-15 | $100.20 | $105.43 | 0 |
| 2017-08-14 | $100.20 | $105.43 | 0 |
| 2017-08-11 | $100.20 | $105.43 | 0 |
| 2017-08-10 | $100.20 | $105.43 | 200 |
| 2017-08-09 | $102.50 | $107.85 | 0 |
| 2017-08-08 | $102.50 | $107.85 | 0 |
| 2017-08-07 | $102.50 | $107.85 | 0 |
| 2017-08-04 | $102.50 | $107.85 | 0 |
| 2017-08-03 | $102.50 | $107.85 | 0 |
| 2017-08-02 | $102.50 | $107.85 | 0 |
| 2017-08-01 | $102.50 | $107.85 | 0 |
| 2017-07-31 | $102.50 | $107.85 | 0 |
| 2017-07-28 | $102.50 | $107.85 | 0 |
| 2017-07-27 | $102.50 | $107.85 | 600 |
| 2017-07-26 | $102.00 | $107.33 | 0 |
| 2017-07-25 | $102.00 | $107.33 | 0 |
| 2017-07-24 | $102.00 | $107.33 | 0 |
| 2017-07-21 | $102.00 | $107.33 | 1,600 |
| 2017-07-20 | $102.00 | $107.33 | 0 |
| 2017-07-19 | $102.00 | $107.33 | 100 |
| 2017-07-18 | $101.25 | $106.54 | 200 |
| 2017-07-17 | $99.55 | $104.75 | 0 |
| 2017-07-14 | $99.55 | $104.75 | 0 |
| 2017-07-13 | $99.55 | $104.75 | 0 |
| 2017-07-12 | $99.55 | $104.75 | 1,800 |
| 2017-07-11 | $108.68 | $114.35 | 0 |
| 2017-07-10 | $108.68 | $114.35 | 0 |
| 2017-07-07 | $108.68 | $114.35 | 0 |
| 2017-07-06 | $108.68 | $114.35 | 0 |
| 2017-07-05 | $108.68 | $114.35 | 0 |
| 2017-07-03 | $108.68 | $114.35 | 0 |
| 2017-06-30 | $108.68 | $114.35 | 0 |
| 2017-06-29 | $108.68 | $114.35 | 0 |
| 2017-06-28 | $108.68 | $114.35 | 0 |
| 2017-06-27 | $108.68 | $114.35 | 0 |
| 2017-06-26 | $108.68 | $114.35 | 3,600 |
| 2017-06-23 | $107.36 | $112.97 | 200 |
| 2017-06-22 | $106.71 | $112.28 | 0 |
| 2017-06-21 | $106.71 | $112.28 | 0 |
| 2017-06-20 | $106.71 | $112.28 | 0 |
| 2017-06-19 | $106.71 | $112.28 | 0 |
| 2017-06-16 | $106.71 | $112.28 | 0 |
| 2017-06-15 | $106.71 | $112.28 | 300 |
| 2017-06-14 | $102.00 | $107.33 | 0 |
| 2017-06-13 | $102.00 | $107.33 | 0 |
| 2017-06-12 | $102.00 | $107.33 | 400 |
| 2017-06-09 | $99.45 | $104.64 | 0 |
| 2017-06-08 | $99.45 | $104.64 | 0 |
| 2017-06-07 | $99.45 | $104.64 | 800 |
| 2017-06-06 | $97.45 | $102.54 | 300 |
| 2017-06-05 | $98.65 | $103.80 | 1,100 |
| 2017-06-02 | $98.10 | $103.22 | 0 |
| 2017-06-01 | $98.10 | $103.22 | 0 |
| 2017-05-31 | $98.10 | $103.22 | 0 |
| 2017-05-30 | $98.10 | $103.22 | 0 |
| 2017-05-26 | $98.10 | $103.22 | 200 |
| 2017-05-25 | $99.65 | $104.85 | 0 |
| 2017-05-24 | $99.65 | $104.85 | 100 |
| 2017-05-23 | $98.17 | $103.30 | 0 |
| 2017-05-22 | $98.17 | $103.30 | 0 |
| 2017-05-19 | $98.17 | $103.30 | 3,800 |
| 2017-05-18 | $98.85 | $104.01 | 0 |
| 2017-05-17 | $98.85 | $104.01 | 0 |
| 2017-05-16 | $98.85 | $104.01 | 0 |
| 2017-05-15 | $98.85 | $104.01 | 0 |
| 2017-05-12 | $98.85 | $104.01 | 300 |
| 2017-05-11 | $99.58 | $104.78 | 0 |
| 2017-05-10 | $99.58 | $104.78 | 0 |
| 2017-05-09 | $99.58 | $104.78 | 0 |
| 2017-05-08 | $99.58 | $104.78 | 0 |
| 2017-05-05 | $99.58 | $104.78 | 200 |
| 2017-05-04 | $98.05 | $103.17 | 200 |
| 2017-05-03 | $99.15 | $104.33 | 200 |
| 2017-05-02 | $98.00 | $103.12 | 0 |
| 2017-05-01 | $98.00 | $103.12 | 0 |
| 2017-04-28 | $98.00 | $103.12 | 500 |
| 2017-04-27 | $95.73 | $100.73 | 0 |
| 2017-04-26 | $95.73 | $100.73 | 0 |
| 2017-04-25 | $95.73 | $100.73 | 0 |
| 2017-04-24 | $95.73 | $100.73 | 0 |
| 2017-04-21 | $95.73 | $100.73 | 0 |
| 2017-04-20 | $95.73 | $100.73 | 0 |
| 2017-04-19 | $95.73 | $100.73 | 0 |
| 2017-04-18 | $95.73 | $100.73 | 0 |
| 2017-04-17 | $95.73 | $100.73 | 800 |
| 2017-04-13 | $96.00 | $101.01 | 0 |
| 2017-04-12 | $96.00 | $101.01 | 200 |
| 2017-04-11 | $96.25 | $101.28 | 0 |
| 2017-04-10 | $96.25 | $101.28 | 0 |
| 2017-04-07 | $96.25 | $101.28 | 200 |
| 2017-04-06 | $95.35 | $100.33 | 0 |
| 2017-04-05 | $95.35 | $100.33 | 0 |
| 2017-04-04 | $95.35 | $100.33 | 600 |
| 2017-04-03 | $94.50 | $99.43 | 0 |
| 2017-03-31 | $94.50 | $99.43 | 500 |
| 2017-03-30 | $95.55 | $100.54 | 2,500 |
| 2017-03-29 | $94.10 | $99.01 | 2,500 |
| 2017-03-28 | $94.00 | $98.91 | 0 |
| 2017-03-27 | $94.00 | $98.91 | 0 |
| 2017-03-24 | $94.00 | $98.91 | 0 |
| 2017-03-23 | $94.00 | $98.91 | 0 |
| 2017-03-22 | $94.00 | $98.91 | 0 |
| 2017-03-21 | $94.00 | $98.91 | 0 |
| 2017-03-20 | $94.00 | $98.91 | 0 |
| 2017-03-17 | $94.00 | $98.91 | 0 |
| 2017-03-16 | $94.00 | $98.91 | 0 |
| 2017-03-15 | $94.00 | $98.91 | 0 |
| 2017-03-14 | $94.00 | $98.24 | 0 |
| 2017-03-13 | $94.00 | $98.24 | 0 |
| 2017-03-10 | $94.00 | $98.24 | 600 |
| 2017-03-09 | $90.65 | $94.74 | 0 |
| 2017-03-08 | $90.65 | $94.74 | 0 |
| 2017-03-07 | $90.65 | $94.74 | 0 |
| 2017-03-06 | $90.65 | $94.74 | 100 |
| 2017-03-03 | $91.10 | $95.21 | 0 |
| 2017-03-02 | $91.10 | $95.21 | 200 |
| 2017-03-01 | $90.32 | $94.40 | 0 |
| 2017-02-28 | $90.32 | $94.40 | 0 |
| 2017-02-27 | $90.32 | $94.40 | 0 |
| 2017-02-24 | $90.32 | $94.40 | 100 |
| 2017-02-23 | $89.28 | $93.31 | 0 |
| 2017-02-22 | $89.28 | $93.31 | 0 |
| 2017-02-21 | $89.28 | $93.31 | 100 |
| 2017-02-17 | $93.05 | $97.25 | 0 |
| 2017-02-16 | $93.05 | $97.25 | 300 |
| 2017-02-15 | $90.00 | $94.06 | 200 |
| 2017-02-14 | $88.28 | $92.26 | 0 |
| 2017-02-13 | $88.28 | $92.26 | 4,200 |
| 2017-02-10 | $85.25 | $89.10 | 0 |
| 2017-02-09 | $85.25 | $89.10 | 0 |
| 2017-02-08 | $85.25 | $89.10 | 0 |
| 2017-02-07 | $85.25 | $89.10 | 200 |
| 2017-02-06 | $83.00 | $86.75 | 0 |
| 2017-02-03 | $83.00 | $86.75 | 0 |
| 2017-02-02 | $83.00 | $86.75 | 0 |
| 2017-02-01 | $83.00 | $86.75 | 0 |
| 2017-01-31 | $83.00 | $86.75 | 0 |
| 2017-01-30 | $83.00 | $86.75 | 0 |
| 2017-01-27 | $83.00 | $86.75 | 4,000 |
| 2017-01-26 | $83.00 | $86.75 | 0 |
| 2017-01-25 | $83.00 | $86.75 | 2,800 |
| 2017-01-24 | $83.00 | $86.75 | 0 |
| 2017-01-23 | $83.00 | $86.75 | 500 |
| 2017-01-20 | $88.40 | $92.39 | 600 |
| 2017-01-19 | $75.50 | $78.91 | 0 |
| 2017-01-18 | $75.50 | $78.91 | 0 |
| 2017-01-17 | $75.50 | $78.91 | 0 |
| 2017-01-13 | $75.50 | $78.91 | 0 |
| 2017-01-12 | $75.50 | $78.91 | 200 |
| 2017-01-11 | $75.60 | $79.01 | 0 |
| 2017-01-10 | $75.60 | $79.01 | 0 |
| 2017-01-09 | $75.60 | $79.01 | 200 |
| 2017-01-06 | $73.22 | $76.52 | 0 |
| 2017-01-05 | $73.22 | $76.52 | 200 |
| 2017-01-04 | $71.31 | $74.53 | 0 |
| 2017-01-03 | $71.31 | $74.53 | 700 |