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
- 2010-12-06 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 | $107.75 | $117.73 | 0 |
| 2017-12-28 | $107.75 | $117.73 | 4,500 |
| 2017-12-27 | $105.25 | $115.00 | 0 |
| 2017-12-26 | $105.25 | $115.00 | 0 |
| 2017-12-22 | $105.25 | $115.00 | 0 |
| 2017-12-21 | $105.25 | $115.00 | 500 |
| 2017-12-20 | $103.60 | $113.19 | 200 |
| 2017-12-19 | $102.60 | $112.10 | 700 |
| 2017-12-18 | $99.50 | $108.72 | 300 |
| 2017-12-15 | $98.95 | $108.11 | 300 |
| 2017-12-14 | $98.79 | $107.94 | 800 |
| 2017-12-13 | $99.25 | $108.44 | 1,500 |
| 2017-12-12 | $99.86 | $109.11 | 1,500 |
| 2017-12-11 | $100.38 | $109.68 | 0 |
| 2017-12-08 | $100.38 | $109.68 | 600 |
| 2017-12-07 | $100.38 | $109.68 | 1,000 |
| 2017-12-06 | $98.13 | $107.22 | 1,500 |
| 2017-12-05 | $98.50 | $107.62 | 2,200 |
| 2017-12-04 | $99.65 | $108.88 | 2,000 |
| 2017-12-01 | $100.54 | $109.85 | 0 |
| 2017-11-30 | $100.54 | $109.85 | 3,000 |
| 2017-11-29 | $97.26 | $106.27 | 3,000 |
| 2017-11-28 | $89.69 | $98.00 | 0 |
| 2017-11-27 | $89.69 | $98.00 | 500 |
| 2017-11-24 | $89.64 | $97.94 | 2,500 |
| 2017-11-22 | $87.15 | $95.22 | 0 |
| 2017-11-21 | $87.15 | $95.22 | 1,100 |
| 2017-11-20 | $90.46 | $98.84 | 1,000 |
| 2017-11-17 | $90.66 | $99.06 | 1,500 |
| 2017-11-16 | $89.46 | $97.75 | 4,000 |
| 2017-11-15 | $88.65 | $96.86 | 4,500 |
| 2017-11-14 | $87.82 | $95.95 | 4,000 |
| 2017-11-13 | $92.20 | $99.20 | 0 |
| 2017-11-10 | $92.20 | $99.20 | 0 |
| 2017-11-09 | $92.20 | $99.20 | 0 |
| 2017-11-08 | $92.20 | $99.20 | 400 |
| 2017-11-07 | $89.01 | $95.77 | 2,500 |
| 2017-11-06 | $94.90 | $102.10 | 0 |
| 2017-11-03 | $94.90 | $102.10 | 0 |
| 2017-11-02 | $94.90 | $102.10 | 0 |
| 2017-11-01 | $94.90 | $102.10 | 0 |
| 2017-10-31 | $94.90 | $102.10 | 500 |
| 2017-10-30 | $92.30 | $99.30 | 0 |
| 2017-10-27 | $92.30 | $99.30 | 200 |
| 2017-10-26 | $92.48 | $99.50 | 0 |
| 2017-10-25 | $92.48 | $99.50 | 0 |
| 2017-10-24 | $92.48 | $99.50 | 0 |
| 2017-10-23 | $92.48 | $99.50 | 2,500 |
| 2017-10-20 | $93.38 | $100.47 | 0 |
| 2017-10-19 | $93.38 | $100.47 | 300 |
| 2017-10-18 | $90.80 | $97.69 | 0 |
| 2017-10-17 | $90.80 | $97.69 | 200 |
| 2017-10-16 | $93.00 | $100.06 | 1,600 |
| 2017-10-13 | $95.11 | $102.33 | 1,000 |
| 2017-10-12 | $99.55 | $107.11 | 0 |
| 2017-10-11 | $99.55 | $107.11 | 5,300 |
| 2017-10-10 | $96.60 | $103.93 | 0 |
| 2017-10-09 | $96.60 | $103.93 | 0 |
| 2017-10-06 | $96.60 | $103.93 | 0 |
| 2017-10-05 | $96.60 | $103.93 | 100 |
| 2017-10-04 | $98.05 | $105.49 | 0 |
| 2017-10-03 | $98.05 | $105.49 | 0 |
| 2017-10-02 | $98.05 | $105.49 | 0 |
| 2017-09-29 | $98.05 | $105.49 | 700 |
| 2017-09-28 | $97.69 | $105.10 | 0 |
| 2017-09-27 | $97.69 | $105.10 | 2,100 |
| 2017-09-26 | $95.10 | $102.32 | 100 |
| 2017-09-25 | $102.30 | $110.06 | 2,100 |
| 2017-09-22 | $102.20 | $109.96 | 600 |
| 2017-09-21 | $100.28 | $107.89 | 1,600 |
| 2017-09-20 | $100.52 | $108.15 | 0 |
| 2017-09-19 | $100.52 | $108.15 | 2,400 |
| 2017-09-18 | $101.35 | $109.04 | 0 |
| 2017-09-15 | $101.35 | $109.04 | 0 |
| 2017-09-14 | $101.35 | $109.04 | 0 |
| 2017-09-13 | $101.35 | $109.04 | 1,000 |
| 2017-09-12 | $103.25 | $111.09 | 0 |
| 2017-09-11 | $103.25 | $111.09 | 0 |
| 2017-09-08 | $103.25 | $111.09 | 0 |
| 2017-09-07 | $103.25 | $111.09 | 400 |
| 2017-09-06 | $106.40 | $114.47 | 0 |
| 2017-09-05 | $106.40 | $114.47 | 0 |
| 2017-09-01 | $106.40 | $114.47 | 100 |
| 2017-08-31 | $105.25 | $113.24 | 0 |
| 2017-08-30 | $105.25 | $113.24 | 0 |
| 2017-08-29 | $105.25 | $113.24 | 100 |
| 2017-08-28 | $98.00 | $105.44 | 0 |
| 2017-08-25 | $98.00 | $105.44 | 0 |
| 2017-08-24 | $98.00 | $105.44 | 0 |
| 2017-08-23 | $98.00 | $105.44 | 0 |
| 2017-08-22 | $98.00 | $105.44 | 0 |
| 2017-08-21 | $98.00 | $105.44 | 0 |
| 2017-08-18 | $98.00 | $105.44 | 200 |
| 2017-08-17 | $100.05 | $107.64 | 0 |
| 2017-08-16 | $100.05 | $107.64 | 0 |
| 2017-08-15 | $100.05 | $107.64 | 100 |
| 2017-08-14 | $105.24 | $111.69 | 300 |
| 2017-08-11 | $104.86 | $111.29 | 0 |
| 2017-08-10 | $104.86 | $111.29 | 0 |
| 2017-08-09 | $104.86 | $111.29 | 0 |
| 2017-08-08 | $104.86 | $111.29 | 500 |
| 2017-08-07 | $118.15 | $125.39 | 0 |
| 2017-08-04 | $118.15 | $125.39 | 300 |
| 2017-08-03 | $101.50 | $107.72 | 0 |
| 2017-08-02 | $101.50 | $107.72 | 0 |
| 2017-08-01 | $101.50 | $107.72 | 0 |
| 2017-07-31 | $101.50 | $107.72 | 0 |
| 2017-07-28 | $101.50 | $107.72 | 0 |
| 2017-07-27 | $101.50 | $107.72 | 0 |
| 2017-07-26 | $101.50 | $107.72 | 0 |
| 2017-07-25 | $101.50 | $107.72 | 0 |
| 2017-07-24 | $101.50 | $107.72 | 0 |
| 2017-07-21 | $101.50 | $107.72 | 0 |
| 2017-07-20 | $101.50 | $107.72 | 0 |
| 2017-07-19 | $101.50 | $107.72 | 200 |
| 2017-07-18 | $100.19 | $106.33 | 0 |
| 2017-07-17 | $100.19 | $106.33 | 0 |
| 2017-07-14 | $100.19 | $106.33 | 400 |
| 2017-07-13 | $101.00 | $107.19 | 0 |
| 2017-07-12 | $101.00 | $107.19 | 0 |
| 2017-07-11 | $101.00 | $107.19 | 100 |
| 2017-07-10 | $95.50 | $101.36 | 0 |
| 2017-07-07 | $95.50 | $101.36 | 0 |
| 2017-07-06 | $95.50 | $101.36 | 0 |
| 2017-07-05 | $95.50 | $101.36 | 0 |
| 2017-07-03 | $95.50 | $101.36 | 0 |
| 2017-06-30 | $95.50 | $101.36 | 0 |
| 2017-06-29 | $95.50 | $101.36 | 0 |
| 2017-06-28 | $95.50 | $101.36 | 0 |
| 2017-06-27 | $95.50 | $101.36 | 0 |
| 2017-06-26 | $95.50 | $101.36 | 0 |
| 2017-06-23 | $95.50 | $101.36 | 0 |
| 2017-06-22 | $95.50 | $101.36 | 0 |
| 2017-06-21 | $95.50 | $101.36 | 0 |
| 2017-06-20 | $95.50 | $101.36 | 0 |
| 2017-06-19 | $95.50 | $101.36 | 0 |
| 2017-06-16 | $95.50 | $101.36 | 500 |
| 2017-06-15 | $96.50 | $102.42 | 0 |
| 2017-06-14 | $96.50 | $102.42 | 0 |
| 2017-06-13 | $96.50 | $102.42 | 0 |
| 2017-06-12 | $96.50 | $102.42 | 300 |
| 2017-06-09 | $93.08 | $98.79 | 0 |
| 2017-06-08 | $93.08 | $98.79 | 0 |
| 2017-06-07 | $93.08 | $98.79 | 0 |
| 2017-06-06 | $93.08 | $98.79 | 0 |
| 2017-06-05 | $93.08 | $98.79 | 0 |
| 2017-06-02 | $93.08 | $98.79 | 0 |
| 2017-06-01 | $93.08 | $98.79 | 3,400 |
| 2017-05-31 | $100.25 | $106.40 | 0 |
| 2017-05-30 | $100.25 | $106.40 | 0 |
| 2017-05-26 | $100.25 | $106.40 | 0 |
| 2017-05-25 | $100.25 | $106.40 | 0 |
| 2017-05-24 | $100.25 | $106.40 | 0 |
| 2017-05-23 | $100.25 | $106.40 | 0 |
| 2017-05-22 | $100.25 | $106.40 | 0 |
| 2017-05-19 | $100.25 | $106.40 | 500 |
| 2017-05-18 | $98.00 | $104.01 | 0 |
| 2017-05-17 | $98.00 | $104.01 | 2,500 |
| 2017-05-16 | $98.00 | $104.01 | 400 |
| 2017-05-15 | $105.50 | $111.97 | 0 |
| 2017-05-12 | $105.50 | $111.97 | 0 |
| 2017-05-11 | $105.50 | $111.97 | 0 |
| 2017-05-10 | $105.50 | $111.97 | 0 |
| 2017-05-09 | $105.50 | $111.97 | 0 |
| 2017-05-08 | $105.50 | $111.97 | 0 |
| 2017-05-05 | $105.50 | $111.97 | 0 |
| 2017-05-04 | $105.50 | $111.97 | 0 |
| 2017-05-03 | $105.50 | $111.97 | 0 |
| 2017-05-02 | $105.50 | $111.97 | 0 |
| 2017-05-01 | $105.50 | $111.97 | 0 |
| 2017-04-28 | $105.50 | $111.97 | 0 |
| 2017-04-27 | $105.50 | $111.97 | 0 |
| 2017-04-26 | $105.50 | $111.97 | 0 |
| 2017-04-25 | $105.50 | $111.97 | 0 |
| 2017-04-24 | $105.50 | $111.97 | 0 |
| 2017-04-21 | $105.50 | $111.97 | 0 |
| 2017-04-20 | $105.50 | $111.97 | 0 |
| 2017-04-19 | $105.50 | $111.97 | 0 |
| 2017-04-18 | $105.50 | $111.97 | 0 |
| 2017-04-17 | $105.50 | $111.97 | 0 |
| 2017-04-13 | $105.50 | $111.97 | 0 |
| 2017-04-12 | $105.50 | $111.97 | 0 |
| 2017-04-11 | $105.50 | $111.97 | 0 |
| 2017-04-10 | $105.50 | $111.97 | 0 |
| 2017-04-07 | $105.50 | $111.97 | 200 |
| 2017-04-06 | $110.15 | $116.90 | 0 |
| 2017-04-05 | $110.15 | $116.90 | 0 |
| 2017-04-04 | $110.15 | $116.90 | 0 |
| 2017-04-03 | $110.15 | $116.90 | 0 |
| 2017-03-31 | $110.15 | $116.90 | 0 |
| 2017-03-30 | $110.15 | $116.90 | 200 |
| 2017-03-29 | $109.80 | $116.53 | 200 |
| 2017-03-28 | $109.30 | $116.00 | 0 |
| 2017-03-27 | $109.30 | $116.00 | 0 |
| 2017-03-24 | $109.30 | $116.00 | 0 |
| 2017-03-23 | $109.30 | $116.00 | 0 |
| 2017-03-22 | $109.30 | $116.00 | 2,500 |
| 2017-03-21 | $111.46 | $118.29 | 0 |
| 2017-03-20 | $111.46 | $118.29 | 600 |
| 2017-03-17 | $116.76 | $123.92 | 0 |
| 2017-03-16 | $116.76 | $123.92 | 700 |
| 2017-03-15 | $118.30 | $124.17 | 0 |
| 2017-03-14 | $118.30 | $124.17 | 0 |
| 2017-03-13 | $118.30 | $124.17 | 0 |
| 2017-03-10 | $118.30 | $124.17 | 100 |
| 2017-03-09 | $116.15 | $121.92 | 100 |
| 2017-03-08 | $116.00 | $121.76 | 200 |
| 2017-03-07 | $118.45 | $124.33 | 0 |
| 2017-03-06 | $118.45 | $124.33 | 0 |
| 2017-03-03 | $118.45 | $124.33 | 1,800 |
| 2017-03-02 | $118.25 | $124.12 | 0 |
| 2017-03-01 | $118.25 | $124.12 | 200 |
| 2017-02-28 | $113.45 | $119.08 | 200 |
| 2017-02-27 | $116.25 | $122.02 | 200 |
| 2017-02-24 | $118.75 | $124.65 | 0 |
| 2017-02-23 | $118.75 | $124.65 | 0 |
| 2017-02-22 | $118.75 | $124.65 | 0 |
| 2017-02-21 | $118.75 | $124.65 | 0 |
| 2017-02-17 | $118.75 | $124.65 | 800 |
| 2017-02-16 | $128.00 | $134.36 | 0 |
| 2017-02-15 | $128.00 | $134.36 | 0 |
| 2017-02-14 | $128.00 | $134.36 | 0 |
| 2017-02-13 | $128.00 | $134.36 | 0 |
| 2017-02-10 | $128.00 | $134.36 | 0 |
| 2017-02-09 | $128.00 | $134.36 | 0 |
| 2017-02-08 | $128.00 | $134.36 | 0 |
| 2017-02-07 | $128.00 | $134.36 | 0 |
| 2017-02-06 | $128.00 | $134.36 | 0 |
| 2017-02-03 | $128.00 | $134.36 | 0 |
| 2017-02-02 | $128.00 | $134.36 | 0 |
| 2017-02-01 | $128.00 | $134.36 | 0 |
| 2017-01-31 | $128.00 | $134.36 | 0 |
| 2017-01-30 | $128.00 | $134.36 | 0 |
| 2017-01-27 | $128.00 | $134.36 | 0 |
| 2017-01-26 | $128.00 | $134.36 | 0 |
| 2017-01-25 | $128.00 | $134.36 | 100 |
| 2017-01-24 | $126.50 | $132.78 | 300 |
| 2017-01-23 | $125.25 | $131.47 | 0 |
| 2017-01-20 | $125.25 | $131.47 | 0 |
| 2017-01-19 | $125.25 | $131.47 | 0 |
| 2017-01-18 | $125.25 | $131.47 | 0 |
| 2017-01-17 | $125.25 | $131.47 | 0 |
| 2017-01-13 | $125.25 | $131.47 | 0 |
| 2017-01-12 | $125.25 | $131.47 | 200 |
| 2017-01-11 | $125.35 | $131.57 | 100 |
| 2017-01-10 | $119.10 | $125.01 | 0 |
| 2017-01-09 | $119.10 | $125.01 | 0 |
| 2017-01-06 | $119.10 | $125.01 | 0 |
| 2017-01-05 | $119.10 | $125.01 | 0 |
| 2017-01-04 | $119.10 | $125.01 | 0 |
| 2017-01-03 | $119.10 | $125.01 | 0 |