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
- 2012-02-07 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 | $105.75 | $110.99 | 100 |
| 2017-12-28 | $105.60 | $110.83 | 48,800 |
| 2017-12-27 | $104.70 | $109.89 | 0 |
| 2017-12-26 | $104.70 | $109.89 | 0 |
| 2017-12-22 | $104.70 | $109.89 | 100 |
| 2017-12-21 | $103.94 | $109.09 | 100,000 |
| 2017-12-20 | $103.98 | $109.13 | 100 |
| 2017-12-19 | $103.57 | $108.70 | 100 |
| 2017-12-18 | $102.30 | $107.37 | 0 |
| 2017-12-15 | $102.30 | $107.37 | 8,300 |
| 2017-12-14 | $103.95 | $109.10 | 0 |
| 2017-12-13 | $103.95 | $109.10 | 1,200 |
| 2017-12-12 | $101.80 | $106.84 | 0 |
| 2017-12-11 | $101.80 | $106.84 | 0 |
| 2017-12-08 | $101.80 | $106.84 | 0 |
| 2017-12-07 | $101.80 | $106.84 | 0 |
| 2017-12-06 | $101.80 | $106.84 | 300 |
| 2017-12-05 | $101.90 | $106.95 | 300 |
| 2017-12-04 | $102.14 | $107.20 | 800 |
| 2017-12-01 | $98.97 | $103.87 | 100 |
| 2017-11-30 | $98.02 | $102.88 | 0 |
| 2017-11-29 | $98.02 | $102.88 | 0 |
| 2017-11-28 | $98.02 | $102.88 | 200 |
| 2017-11-27 | $98.00 | $102.85 | 0 |
| 2017-11-24 | $98.00 | $102.85 | 200 |
| 2017-11-22 | $98.60 | $103.48 | 0 |
| 2017-11-21 | $98.60 | $103.48 | 100 |
| 2017-11-20 | $97.05 | $101.86 | 0 |
| 2017-11-17 | $97.05 | $101.86 | 0 |
| 2017-11-16 | $97.05 | $101.86 | 0 |
| 2017-11-15 | $97.05 | $101.86 | 0 |
| 2017-11-14 | $97.05 | $101.86 | 0 |
| 2017-11-13 | $97.05 | $101.86 | 0 |
| 2017-11-10 | $97.05 | $101.86 | 0 |
| 2017-11-09 | $97.05 | $101.86 | 0 |
| 2017-11-08 | $97.05 | $101.86 | 0 |
| 2017-11-07 | $97.05 | $101.86 | 23,900 |
| 2017-11-06 | $97.05 | $101.86 | 12,700 |
| 2017-11-03 | $96.38 | $101.15 | 400 |
| 2017-11-02 | $95.70 | $100.44 | 100 |
| 2017-11-01 | $96.84 | $101.64 | 0 |
| 2017-10-31 | $96.84 | $101.64 | 0 |
| 2017-10-30 | $96.84 | $101.64 | 0 |
| 2017-10-27 | $96.84 | $101.64 | 160,000 |
| 2017-10-26 | $96.83 | $101.63 | 174,500 |
| 2017-10-25 | $96.82 | $101.62 | 125,000 |
| 2017-10-24 | $97.70 | $102.54 | 800 |
| 2017-10-23 | $96.19 | $100.96 | 0 |
| 2017-10-20 | $96.19 | $100.96 | 7,900 |
| 2017-10-19 | $96.19 | $100.96 | 0 |
| 2017-10-18 | $96.19 | $100.96 | 0 |
| 2017-10-17 | $96.19 | $100.96 | 0 |
| 2017-10-16 | $96.19 | $100.96 | 0 |
| 2017-10-13 | $96.19 | $100.96 | 600 |
| 2017-10-12 | $96.60 | $101.39 | 1,400 |
| 2017-10-11 | $96.60 | $101.39 | 1,800 |
| 2017-10-10 | $96.55 | $101.33 | 0 |
| 2017-10-09 | $96.55 | $101.33 | 0 |
| 2017-10-06 | $96.55 | $101.33 | 0 |
| 2017-10-05 | $96.55 | $101.33 | 0 |
| 2017-10-04 | $96.55 | $101.33 | 0 |
| 2017-10-03 | $96.55 | $101.33 | 0 |
| 2017-10-02 | $96.55 | $101.33 | 0 |
| 2017-09-29 | $96.55 | $101.33 | 0 |
| 2017-09-28 | $96.55 | $101.33 | 0 |
| 2017-09-27 | $96.55 | $101.33 | 0 |
| 2017-09-26 | $96.55 | $101.33 | 11,500 |
| 2017-09-25 | $96.55 | $101.33 | 400 |
| 2017-09-22 | $96.77 | $101.56 | 500 |
| 2017-09-21 | $97.83 | $102.68 | 700 |
| 2017-09-20 | $97.77 | $102.61 | 0 |
| 2017-09-19 | $97.77 | $102.61 | 0 |
| 2017-09-18 | $97.77 | $102.61 | 200 |
| 2017-09-15 | $94.75 | $99.44 | 0 |
| 2017-09-14 | $94.75 | $99.44 | 0 |
| 2017-09-13 | $94.75 | $99.44 | 30,200 |
| 2017-09-12 | $94.75 | $99.44 | 0 |
| 2017-09-11 | $94.75 | $99.44 | 0 |
| 2017-09-08 | $94.75 | $99.44 | 0 |
| 2017-09-07 | $94.75 | $99.44 | 0 |
| 2017-09-06 | $94.75 | $99.44 | 12,400 |
| 2017-09-05 | $93.90 | $98.55 | 100 |
| 2017-09-01 | $93.50 | $98.13 | 0 |
| 2017-08-31 | $93.50 | $98.13 | 100 |
| 2017-08-30 | $93.12 | $97.73 | 0 |
| 2017-08-29 | $93.12 | $97.73 | 0 |
| 2017-08-28 | $93.12 | $97.73 | 0 |
| 2017-08-25 | $93.12 | $97.73 | 0 |
| 2017-08-24 | $93.12 | $97.73 | 59,500 |
| 2017-08-23 | $93.12 | $97.73 | 0 |
| 2017-08-22 | $93.12 | $97.73 | 0 |
| 2017-08-21 | $93.12 | $97.73 | 0 |
| 2017-08-18 | $93.12 | $97.73 | 0 |
| 2017-08-17 | $93.12 | $97.73 | 100 |
| 2017-08-16 | $89.60 | $94.04 | 0 |
| 2017-08-15 | $89.60 | $94.04 | 0 |
| 2017-08-14 | $89.60 | $94.04 | 0 |
| 2017-08-11 | $89.60 | $94.04 | 0 |
| 2017-08-10 | $89.60 | $94.04 | 100 |
| 2017-08-09 | $96.65 | $101.44 | 0 |
| 2017-08-08 | $96.65 | $101.44 | 0 |
| 2017-08-07 | $96.65 | $101.44 | 0 |
| 2017-08-04 | $96.65 | $101.44 | 0 |
| 2017-08-03 | $96.65 | $101.44 | 0 |
| 2017-08-02 | $96.65 | $101.44 | 0 |
| 2017-08-01 | $96.65 | $101.44 | 0 |
| 2017-07-31 | $96.65 | $101.44 | 0 |
| 2017-07-28 | $96.65 | $101.44 | 0 |
| 2017-07-27 | $96.65 | $101.44 | 0 |
| 2017-07-26 | $96.65 | $101.44 | 0 |
| 2017-07-25 | $96.65 | $101.44 | 0 |
| 2017-07-24 | $96.65 | $101.44 | 0 |
| 2017-07-21 | $96.65 | $101.44 | 1,200 |
| 2017-07-20 | $96.65 | $101.44 | 300 |
| 2017-07-19 | $96.00 | $100.76 | 0 |
| 2017-07-18 | $96.00 | $100.76 | 0 |
| 2017-07-17 | $96.00 | $100.76 | 0 |
| 2017-07-14 | $96.00 | $100.76 | 0 |
| 2017-07-13 | $96.00 | $100.76 | 0 |
| 2017-07-12 | $96.00 | $100.76 | 0 |
| 2017-07-11 | $96.00 | $100.76 | 0 |
| 2017-07-10 | $96.00 | $100.76 | 0 |
| 2017-07-07 | $96.00 | $100.76 | 0 |
| 2017-07-06 | $96.00 | $100.76 | 0 |
| 2017-07-05 | $96.00 | $100.76 | 600 |
| 2017-07-03 | $96.15 | $100.91 | 0 |
| 2017-06-30 | $96.15 | $100.91 | 0 |
| 2017-06-29 | $96.15 | $100.91 | 1,000 |
| 2017-06-28 | $97.57 | $102.40 | 600 |
| 2017-06-27 | $98.35 | $103.22 | 0 |
| 2017-06-26 | $98.35 | $103.22 | 0 |
| 2017-06-23 | $98.35 | $103.22 | 0 |
| 2017-06-22 | $98.35 | $103.22 | 0 |
| 2017-06-21 | $98.35 | $103.22 | 0 |
| 2017-06-20 | $98.35 | $103.22 | 0 |
| 2017-06-19 | $98.35 | $103.22 | 0 |
| 2017-06-16 | $98.35 | $103.22 | 0 |
| 2017-06-15 | $98.35 | $103.22 | 4,700 |
| 2017-06-14 | $100.50 | $105.48 | 3,300 |
| 2017-06-13 | $98.95 | $103.85 | 500 |
| 2017-06-12 | $96.91 | $101.71 | 4,000 |
| 2017-06-09 | $92.40 | $96.98 | 0 |
| 2017-06-08 | $92.40 | $96.98 | 0 |
| 2017-06-07 | $92.40 | $96.98 | 0 |
| 2017-06-06 | $92.40 | $96.98 | 0 |
| 2017-06-05 | $92.40 | $96.98 | 0 |
| 2017-06-02 | $92.40 | $96.98 | 0 |
| 2017-06-01 | $92.40 | $96.98 | 0 |
| 2017-05-31 | $92.40 | $96.98 | 0 |
| 2017-05-30 | $92.40 | $96.98 | 100 |
| 2017-05-26 | $92.94 | $97.54 | 0 |
| 2017-05-25 | $92.94 | $97.54 | 300 |
| 2017-05-24 | $91.65 | $96.19 | 0 |
| 2017-05-23 | $91.65 | $96.19 | 0 |
| 2017-05-22 | $91.65 | $96.19 | 7,200 |
| 2017-05-19 | $91.15 | $95.67 | 500 |
| 2017-05-18 | $92.90 | $97.50 | 0 |
| 2017-05-17 | $92.90 | $97.50 | 0 |
| 2017-05-16 | $92.90 | $97.50 | 100 |
| 2017-05-15 | $90.78 | $95.28 | 0 |
| 2017-05-12 | $90.78 | $95.28 | 0 |
| 2017-05-11 | $90.78 | $94.18 | 0 |
| 2017-05-10 | $90.78 | $94.18 | 0 |
| 2017-05-09 | $90.78 | $94.18 | 0 |
| 2017-05-08 | $90.78 | $94.18 | 0 |
| 2017-05-05 | $90.78 | $94.18 | 0 |
| 2017-05-04 | $90.78 | $94.18 | 0 |
| 2017-05-03 | $90.78 | $94.18 | 0 |
| 2017-05-02 | $90.78 | $94.18 | 1,200 |
| 2017-05-01 | $88.38 | $91.69 | 200 |
| 2017-04-28 | $89.15 | $92.49 | 0 |
| 2017-04-27 | $89.15 | $92.49 | 0 |
| 2017-04-26 | $89.15 | $92.49 | 200 |
| 2017-04-25 | $83.14 | $86.26 | 0 |
| 2017-04-24 | $83.14 | $86.26 | 0 |
| 2017-04-21 | $83.14 | $86.26 | 0 |
| 2017-04-20 | $83.14 | $86.26 | 0 |
| 2017-04-19 | $83.14 | $86.26 | 0 |
| 2017-04-18 | $83.14 | $86.26 | 0 |
| 2017-04-17 | $83.14 | $86.26 | 0 |
| 2017-04-13 | $83.14 | $86.26 | 0 |
| 2017-04-12 | $83.14 | $86.26 | 0 |
| 2017-04-11 | $83.14 | $86.26 | 0 |
| 2017-04-10 | $83.14 | $86.26 | 1,000 |
| 2017-04-07 | $84.16 | $87.31 | 0 |
| 2017-04-06 | $84.16 | $87.31 | 0 |
| 2017-04-05 | $84.16 | $87.31 | 0 |
| 2017-04-04 | $84.16 | $87.31 | 1,400 |
| 2017-04-03 | $84.30 | $87.46 | 200 |
| 2017-03-31 | $83.10 | $86.21 | 0 |
| 2017-03-30 | $83.10 | $86.21 | 0 |
| 2017-03-29 | $83.10 | $86.21 | 0 |
| 2017-03-28 | $83.10 | $86.21 | 0 |
| 2017-03-27 | $83.10 | $86.21 | 0 |
| 2017-03-24 | $83.10 | $86.21 | 0 |
| 2017-03-23 | $83.10 | $86.21 | 200 |
| 2017-03-22 | $84.30 | $87.46 | 0 |
| 2017-03-21 | $84.30 | $87.46 | 0 |
| 2017-03-20 | $84.30 | $87.46 | 0 |
| 2017-03-17 | $84.30 | $87.46 | 100 |
| 2017-03-16 | $84.20 | $87.36 | 0 |
| 2017-03-15 | $84.20 | $87.36 | 100 |
| 2017-03-14 | $83.15 | $86.27 | 0 |
| 2017-03-13 | $83.15 | $86.27 | 0 |
| 2017-03-10 | $83.15 | $86.27 | 0 |
| 2017-03-09 | $83.15 | $86.27 | 0 |
| 2017-03-08 | $83.15 | $86.27 | 0 |
| 2017-03-07 | $83.15 | $86.27 | 0 |
| 2017-03-06 | $83.15 | $86.27 | 0 |
| 2017-03-03 | $83.15 | $86.27 | 100 |
| 2017-03-02 | $81.93 | $85.00 | 0 |
| 2017-03-01 | $81.93 | $85.00 | 0 |
| 2017-02-28 | $81.93 | $85.00 | 0 |
| 2017-02-27 | $81.93 | $85.00 | 11,400 |
| 2017-02-24 | $81.93 | $85.00 | 0 |
| 2017-02-23 | $81.93 | $85.00 | 0 |
| 2017-02-22 | $81.93 | $85.00 | 0 |
| 2017-02-21 | $81.93 | $85.00 | 400 |
| 2017-02-17 | $82.29 | $85.37 | 0 |
| 2017-02-16 | $82.29 | $85.37 | 100 |
| 2017-02-15 | $81.70 | $84.76 | 0 |
| 2017-02-14 | $81.70 | $84.76 | 0 |
| 2017-02-13 | $81.70 | $84.76 | 0 |
| 2017-02-10 | $81.70 | $84.76 | 0 |
| 2017-02-09 | $81.70 | $84.76 | 0 |
| 2017-02-08 | $81.70 | $84.76 | 0 |
| 2017-02-07 | $81.70 | $84.76 | 600 |
| 2017-02-06 | $81.10 | $84.14 | 0 |
| 2017-02-03 | $81.10 | $84.14 | 0 |
| 2017-02-02 | $81.10 | $84.14 | 0 |
| 2017-02-01 | $81.10 | $84.14 | 0 |
| 2017-01-31 | $81.10 | $84.14 | 200 |
| 2017-01-30 | $80.55 | $83.57 | 200 |
| 2017-01-27 | $80.40 | $83.41 | 0 |
| 2017-01-26 | $80.40 | $83.41 | 1,800 |
| 2017-01-25 | $80.40 | $83.41 | 0 |
| 2017-01-24 | $80.40 | $83.41 | 0 |
| 2017-01-23 | $80.40 | $83.41 | 0 |
| 2017-01-20 | $80.40 | $83.41 | 0 |
| 2017-01-19 | $80.40 | $83.41 | 0 |
| 2017-01-18 | $80.40 | $83.41 | 0 |
| 2017-01-17 | $80.40 | $83.41 | 0 |
| 2017-01-13 | $80.40 | $83.41 | 0 |
| 2017-01-12 | $80.40 | $83.41 | 0 |
| 2017-01-11 | $80.40 | $83.41 | 100 |
| 2017-01-10 | $84.40 | $87.56 | 0 |
| 2017-01-09 | $84.40 | $87.56 | 0 |
| 2017-01-06 | $84.40 | $87.56 | 0 |
| 2017-01-05 | $84.40 | $87.56 | 0 |
| 2017-01-04 | $84.40 | $87.56 | 100 |
| 2017-01-03 | $84.75 | $87.93 | 0 |