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
- 2008-06-24 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 | $99.10 | $105.83 | 0 |
| 2017-12-28 | $99.10 | $105.83 | 400 |
| 2017-12-27 | $99.04 | $105.76 | 1,000 |
| 2017-12-26 | $98.10 | $104.76 | 0 |
| 2017-12-22 | $98.10 | $104.76 | 0 |
| 2017-12-21 | $98.10 | $104.76 | 600 |
| 2017-12-20 | $98.94 | $105.66 | 0 |
| 2017-12-19 | $98.94 | $105.66 | 3,000 |
| 2017-12-18 | $98.65 | $105.35 | 200 |
| 2017-12-15 | $95.72 | $102.22 | 300 |
| 2017-12-14 | $96.40 | $102.94 | 200 |
| 2017-12-13 | $94.85 | $101.29 | 0 |
| 2017-12-12 | $94.85 | $101.29 | 1,000 |
| 2017-12-11 | $94.35 | $100.75 | 3,100 |
| 2017-12-08 | $94.67 | $101.10 | 200 |
| 2017-12-07 | $96.15 | $102.68 | 500 |
| 2017-12-06 | $95.63 | $102.12 | 4,700 |
| 2017-12-05 | $95.44 | $101.92 | 400 |
| 2017-12-04 | $95.52 | $102.00 | 300 |
| 2017-12-01 | $95.50 | $101.98 | 700 |
| 2017-11-30 | $95.40 | $101.87 | 800 |
| 2017-11-29 | $95.61 | $102.10 | 0 |
| 2017-11-28 | $95.61 | $102.10 | 500 |
| 2017-11-27 | $94.35 | $100.75 | 200 |
| 2017-11-24 | $96.40 | $102.94 | 100 |
| 2017-11-22 | $94.21 | $100.60 | 2,100 |
| 2017-11-21 | $92.90 | $99.21 | 14,800 |
| 2017-11-20 | $93.31 | $99.64 | 600 |
| 2017-11-17 | $93.15 | $99.47 | 900 |
| 2017-11-16 | $94.06 | $100.44 | 6,200 |
| 2017-11-15 | $94.92 | $101.36 | 0 |
| 2017-11-14 | $94.92 | $101.36 | 1,000 |
| 2017-11-13 | $94.78 | $101.21 | 0 |
| 2017-11-10 | $94.78 | $101.21 | 300 |
| 2017-11-09 | $94.40 | $100.81 | 300 |
| 2017-11-08 | $93.63 | $99.98 | 100 |
| 2017-11-07 | $92.63 | $98.92 | 2,300 |
| 2017-11-06 | $93.25 | $99.58 | 0 |
| 2017-11-03 | $93.25 | $99.58 | 3,700 |
| 2017-11-02 | $92.80 | $99.10 | 1,400 |
| 2017-11-01 | $92.55 | $98.83 | 0 |
| 2017-10-31 | $92.55 | $98.83 | 200 |
| 2017-10-30 | $91.62 | $97.84 | 100 |
| 2017-10-27 | $91.31 | $97.51 | 0 |
| 2017-10-26 | $91.31 | $97.51 | 200 |
| 2017-10-25 | $92.08 | $98.33 | 200 |
| 2017-10-24 | $96.05 | $102.57 | 0 |
| 2017-10-23 | $96.05 | $102.57 | 300 |
| 2017-10-20 | $96.63 | $103.19 | 300 |
| 2017-10-19 | $96.62 | $103.18 | 100 |
| 2017-10-18 | $95.85 | $102.36 | 200 |
| 2017-10-17 | $95.22 | $101.68 | 400 |
| 2017-10-16 | $96.12 | $102.64 | 600 |
| 2017-10-13 | $96.15 | $102.68 | 200 |
| 2017-10-12 | $96.15 | $102.68 | 1,100 |
| 2017-10-11 | $95.25 | $101.71 | 0 |
| 2017-10-10 | $95.25 | $101.71 | 500 |
| 2017-10-09 | $93.07 | $99.39 | 0 |
| 2017-10-06 | $93.07 | $99.39 | 700 |
| 2017-10-05 | $93.46 | $99.80 | 300 |
| 2017-10-04 | $93.50 | $99.85 | 0 |
| 2017-10-03 | $93.50 | $99.85 | 0 |
| 2017-10-02 | $93.50 | $99.85 | 200 |
| 2017-09-29 | $94.01 | $100.39 | 400 |
| 2017-09-28 | $92.50 | $98.78 | 0 |
| 2017-09-27 | $92.50 | $98.78 | 800 |
| 2017-09-26 | $93.75 | $100.11 | 200 |
| 2017-09-25 | $94.50 | $100.91 | 500 |
| 2017-09-22 | $94.75 | $101.18 | 500 |
| 2017-09-21 | $94.99 | $101.44 | 0 |
| 2017-09-20 | $94.99 | $101.44 | 1,400 |
| 2017-09-19 | $95.25 | $101.71 | 600 |
| 2017-09-18 | $97.80 | $104.44 | 400 |
| 2017-09-15 | $99.92 | $106.70 | 200 |
| 2017-09-14 | $99.74 | $106.51 | 600 |
| 2017-09-13 | $99.73 | $106.50 | 300 |
| 2017-09-12 | $100.05 | $106.84 | 18,100 |
| 2017-09-11 | $99.91 | $106.69 | 0 |
| 2017-09-08 | $99.91 | $106.69 | 600 |
| 2017-09-07 | $99.19 | $105.92 | 400 |
| 2017-09-06 | $97.92 | $104.57 | 100 |
| 2017-09-05 | $97.92 | $104.57 | 800 |
| 2017-09-01 | $98.76 | $105.46 | 0 |
| 2017-08-31 | $98.76 | $105.46 | 5,300 |
| 2017-08-30 | $97.15 | $103.74 | 100 |
| 2017-08-29 | $96.70 | $103.26 | 1,700 |
| 2017-08-28 | $97.00 | $103.58 | 400 |
| 2017-08-25 | $96.24 | $102.77 | 0 |
| 2017-08-24 | $96.24 | $102.77 | 0 |
| 2017-08-23 | $96.24 | $102.77 | 500 |
| 2017-08-22 | $95.33 | $101.80 | 0 |
| 2017-08-21 | $95.33 | $101.80 | 0 |
| 2017-08-18 | $95.33 | $101.80 | 600 |
| 2017-08-17 | $96.35 | $102.89 | 1,700 |
| 2017-08-16 | $95.97 | $102.48 | 0 |
| 2017-08-15 | $95.97 | $102.48 | 1,500 |
| 2017-08-14 | $96.26 | $102.79 | 500 |
| 2017-08-11 | $96.25 | $102.78 | 300 |
| 2017-08-10 | $96.01 | $102.53 | 1,300 |
| 2017-08-09 | $96.15 | $102.68 | 300 |
| 2017-08-08 | $98.10 | $104.76 | 300 |
| 2017-08-07 | $98.11 | $104.77 | 500 |
| 2017-08-04 | $97.20 | $103.80 | 0 |
| 2017-08-03 | $97.20 | $103.80 | 0 |
| 2017-08-02 | $97.20 | $103.80 | 500 |
| 2017-08-01 | $97.32 | $103.24 | 1,300 |
| 2017-07-31 | $98.10 | $104.07 | 0 |
| 2017-07-28 | $98.10 | $104.07 | 900 |
| 2017-07-27 | $97.50 | $103.44 | 11,600 |
| 2017-07-26 | $97.25 | $103.17 | 300 |
| 2017-07-25 | $96.21 | $102.07 | 0 |
| 2017-07-24 | $96.21 | $102.07 | 0 |
| 2017-07-21 | $96.21 | $102.07 | 2,400 |
| 2017-07-20 | $94.67 | $100.43 | 0 |
| 2017-07-19 | $94.67 | $100.43 | 400 |
| 2017-07-18 | $94.12 | $99.85 | 500 |
| 2017-07-17 | $93.75 | $99.46 | 500 |
| 2017-07-14 | $92.46 | $98.09 | 0 |
| 2017-07-13 | $92.46 | $98.09 | 800 |
| 2017-07-12 | $92.10 | $97.71 | 400 |
| 2017-07-11 | $91.24 | $96.79 | 200 |
| 2017-07-10 | $90.58 | $96.09 | 0 |
| 2017-07-07 | $90.58 | $96.09 | 1,500 |
| 2017-07-06 | $90.89 | $96.42 | 600 |
| 2017-07-05 | $91.21 | $96.76 | 0 |
| 2017-07-03 | $91.21 | $96.76 | 0 |
| 2017-06-30 | $91.21 | $96.76 | 0 |
| 2017-06-29 | $91.21 | $96.76 | 300 |
| 2017-06-28 | $92.10 | $97.71 | 500 |
| 2017-06-27 | $92.56 | $98.20 | 2,900 |
| 2017-06-26 | $92.95 | $98.61 | 1,500 |
| 2017-06-23 | $91.05 | $96.59 | 300 |
| 2017-06-22 | $93.15 | $98.82 | 1,200 |
| 2017-06-21 | $92.80 | $98.45 | 2,200 |
| 2017-06-20 | $93.70 | $99.40 | 400 |
| 2017-06-19 | $92.44 | $98.07 | 0 |
| 2017-06-16 | $92.44 | $98.07 | 200 |
| 2017-06-15 | $92.61 | $98.25 | 0 |
| 2017-06-14 | $92.61 | $98.25 | 600 |
| 2017-06-13 | $91.40 | $96.96 | 500 |
| 2017-06-12 | $91.44 | $97.01 | 500 |
| 2017-06-09 | $92.65 | $98.29 | 5,900 |
| 2017-06-08 | $92.65 | $98.29 | 400 |
| 2017-06-07 | $94.70 | $100.47 | 0 |
| 2017-06-06 | $94.70 | $100.47 | 2,100 |
| 2017-06-05 | $94.25 | $99.99 | 400 |
| 2017-06-02 | $93.94 | $99.66 | 1,200 |
| 2017-06-01 | $93.89 | $99.61 | 400 |
| 2017-05-31 | $93.20 | $98.87 | 900 |
| 2017-05-30 | $91.74 | $97.33 | 300 |
| 2017-05-26 | $91.85 | $97.44 | 600 |
| 2017-05-25 | $92.95 | $98.61 | 600 |
| 2017-05-24 | $91.81 | $97.40 | 100 |
| 2017-05-23 | $92.01 | $97.61 | 2,200 |
| 2017-05-22 | $91.15 | $96.70 | 0 |
| 2017-05-19 | $91.15 | $96.70 | 200 |
| 2017-05-18 | $89.90 | $95.37 | 0 |
| 2017-05-17 | $89.90 | $95.37 | 600 |
| 2017-05-16 | $90.24 | $95.73 | 1,400 |
| 2017-05-15 | $87.45 | $92.77 | 0 |
| 2017-05-12 | $87.45 | $92.77 | 0 |
| 2017-05-11 | $87.45 | $92.77 | 200 |
| 2017-05-10 | $87.15 | $92.46 | 300 |
| 2017-05-09 | $88.01 | $93.37 | 200 |
| 2017-05-08 | $87.05 | $92.35 | 1,200 |
| 2017-05-05 | $87.54 | $92.87 | 500 |
| 2017-05-04 | $87.74 | $93.08 | 400 |
| 2017-05-03 | $85.78 | $91.00 | 500 |
| 2017-05-02 | $86.40 | $91.66 | 1,300 |
| 2017-05-01 | $84.32 | $89.45 | 0 |
| 2017-04-28 | $84.32 | $89.45 | 200 |
| 2017-04-27 | $84.00 | $89.11 | 800 |
| 2017-04-26 | $83.99 | $89.10 | 1,300 |
| 2017-04-25 | $83.89 | $89.00 | 0 |
| 2017-04-24 | $83.89 | $89.00 | 400 |
| 2017-04-21 | $83.08 | $87.20 | 0 |
| 2017-04-20 | $83.08 | $87.20 | 400 |
| 2017-04-19 | $81.60 | $85.65 | 3,800 |
| 2017-04-18 | $80.90 | $84.92 | 800 |
| 2017-04-17 | $81.49 | $85.54 | 800 |
| 2017-04-13 | $81.55 | $85.60 | 1,700 |
| 2017-04-12 | $81.05 | $85.07 | 0 |
| 2017-04-11 | $81.05 | $85.07 | 300 |
| 2017-04-10 | $80.20 | $84.18 | 200 |
| 2017-04-07 | $80.11 | $84.09 | 300 |
| 2017-04-06 | $80.57 | $84.57 | 800 |
| 2017-04-05 | $79.40 | $83.34 | 0 |
| 2017-04-04 | $79.40 | $83.34 | 0 |
| 2017-04-03 | $79.40 | $83.34 | 300 |
| 2017-03-31 | $79.90 | $83.87 | 500 |
| 2017-03-30 | $79.75 | $83.71 | 2,600 |
| 2017-03-29 | $79.30 | $83.24 | 600 |
| 2017-03-28 | $79.65 | $83.60 | 500 |
| 2017-03-27 | $79.90 | $83.87 | 200 |
| 2017-03-24 | $78.95 | $82.87 | 800 |
| 2017-03-23 | $80.00 | $83.97 | 3,200 |
| 2017-03-22 | $79.85 | $83.81 | 1,100 |
| 2017-03-21 | $80.68 | $84.69 | 2,200 |
| 2017-03-20 | $80.25 | $84.23 | 0 |
| 2017-03-17 | $80.25 | $84.23 | 800 |
| 2017-03-16 | $78.65 | $82.55 | 6,500 |
| 2017-03-15 | $78.00 | $81.87 | 1,000 |
| 2017-03-14 | $77.65 | $81.50 | 0 |
| 2017-03-13 | $77.65 | $81.50 | 700 |
| 2017-03-10 | $77.95 | $81.82 | 900 |
| 2017-03-09 | $77.30 | $81.14 | 400 |
| 2017-03-08 | $75.92 | $79.69 | 200 |
| 2017-03-07 | $75.69 | $79.45 | 0 |
| 2017-03-06 | $75.69 | $79.45 | 0 |
| 2017-03-03 | $75.69 | $79.45 | 500 |
| 2017-03-02 | $76.26 | $80.05 | 600 |
| 2017-03-01 | $76.18 | $79.96 | 200 |
| 2017-02-28 | $76.40 | $80.19 | 600 |
| 2017-02-27 | $76.70 | $80.51 | 1,000 |
| 2017-02-24 | $76.16 | $79.94 | 700 |
| 2017-02-23 | $75.80 | $79.56 | 3,000 |
| 2017-02-22 | $76.25 | $80.04 | 0 |
| 2017-02-21 | $76.25 | $80.04 | 3,200 |
| 2017-02-17 | $75.75 | $79.51 | 1,100 |
| 2017-02-16 | $74.47 | $78.17 | 2,700 |
| 2017-02-15 | $73.80 | $77.46 | 2,500 |
| 2017-02-14 | $71.55 | $75.10 | 2,100 |
| 2017-02-13 | $72.63 | $76.24 | 1,100 |
| 2017-02-10 | $72.92 | $76.54 | 1,000 |
| 2017-02-09 | $73.17 | $76.80 | 7,300 |
| 2017-02-08 | $73.39 | $77.03 | 1,100 |
| 2017-02-07 | $71.75 | $75.31 | 1,000 |
| 2017-02-06 | $71.71 | $75.27 | 200 |
| 2017-02-03 | $72.44 | $76.04 | 1,300 |
| 2017-02-02 | $70.95 | $74.47 | 600 |
| 2017-02-01 | $69.80 | $73.27 | 1,000 |
| 2017-01-31 | $70.75 | $74.26 | 9,100 |
| 2017-01-30 | $70.35 | $73.84 | 1,500 |
| 2017-01-27 | $70.10 | $73.58 | 1,000 |
| 2017-01-26 | $70.73 | $74.24 | 1,900 |
| 2017-01-25 | $70.34 | $73.83 | 6,900 |
| 2017-01-24 | $70.69 | $74.20 | 25,700 |
| 2017-01-23 | $70.87 | $74.39 | 300 |
| 2017-01-20 | $70.95 | $74.47 | 1,000 |
| 2017-01-19 | $69.75 | $73.21 | 700 |
| 2017-01-18 | $70.18 | $73.66 | 1,000 |
| 2017-01-17 | $70.01 | $73.49 | 3,300 |
| 2017-01-13 | $69.32 | $72.76 | 5,000 |
| 2017-01-12 | $69.50 | $72.95 | 0 |
| 2017-01-11 | $69.50 | $72.95 | 2,800 |
| 2017-01-10 | $70.55 | $74.05 | 3,500 |
| 2017-01-09 | $70.31 | $73.80 | 6,600 |
| 2017-01-06 | $70.20 | $73.69 | 0 |
| 2017-01-05 | $70.20 | $73.69 | 1,100 |
| 2017-01-04 | $69.80 | $73.27 | 2,300 |
| 2017-01-03 | $69.13 | $72.56 | 1,800 |