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
- 2007-11-07 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 | $90.75 | $99.95 | 0 |
| 2017-12-28 | $90.75 | $99.95 | 3,200 |
| 2017-12-27 | $91.15 | $100.39 | 2,800 |
| 2017-12-26 | $92.40 | $101.77 | 300 |
| 2017-12-22 | $92.40 | $101.77 | 200 |
| 2017-12-21 | $89.88 | $98.99 | 500 |
| 2017-12-20 | $87.35 | $96.20 | 700 |
| 2017-12-19 | $89.00 | $98.02 | 3,200 |
| 2017-12-18 | $90.56 | $99.74 | 34,600 |
| 2017-12-15 | $88.65 | $97.64 | 4,100 |
| 2017-12-14 | $89.66 | $98.75 | 1,200 |
| 2017-12-13 | $89.45 | $98.52 | 2,600 |
| 2017-12-12 | $91.15 | $100.39 | 3,800 |
| 2017-12-11 | $90.80 | $100.00 | 6,100 |
| 2017-12-08 | $89.15 | $98.19 | 500 |
| 2017-12-07 | $89.50 | $98.57 | 132,500 |
| 2017-12-06 | $88.00 | $96.92 | 20,600 |
| 2017-12-05 | $85.50 | $94.17 | 1,800 |
| 2017-12-04 | $86.25 | $94.99 | 1,300 |
| 2017-12-01 | $87.87 | $96.78 | 500 |
| 2017-11-30 | $88.44 | $97.40 | 3,100 |
| 2017-11-29 | $88.44 | $97.40 | 3,700 |
| 2017-11-28 | $88.44 | $97.40 | 2,900 |
| 2017-11-27 | $86.90 | $95.71 | 3,300 |
| 2017-11-24 | $87.19 | $96.03 | 4,200 |
| 2017-11-22 | $86.35 | $95.10 | 1,100 |
| 2017-11-21 | $85.56 | $94.23 | 55,400 |
| 2017-11-20 | $84.25 | $92.79 | 1,500 |
| 2017-11-17 | $83.75 | $92.24 | 4,700 |
| 2017-11-16 | $83.40 | $91.85 | 2,200 |
| 2017-11-15 | $83.14 | $91.57 | 500 |
| 2017-11-14 | $84.80 | $93.40 | 2,300 |
| 2017-11-13 | $86.02 | $94.74 | 0 |
| 2017-11-10 | $86.02 | $94.74 | 700 |
| 2017-11-09 | $85.83 | $94.53 | 1,000 |
| 2017-11-08 | $85.30 | $93.95 | 137,400 |
| 2017-11-07 | $85.19 | $93.83 | 900 |
| 2017-11-06 | $87.30 | $96.15 | 4,900 |
| 2017-11-03 | $85.65 | $94.33 | 3,400 |
| 2017-11-02 | $87.85 | $96.75 | 0 |
| 2017-11-01 | $87.85 | $96.75 | 600 |
| 2017-10-31 | $88.55 | $97.53 | 4,800 |
| 2017-10-30 | $89.04 | $98.07 | 300 |
| 2017-10-27 | $88.90 | $97.91 | 100 |
| 2017-10-26 | $87.16 | $95.99 | 900 |
| 2017-10-25 | $90.00 | $99.12 | 10,000 |
| 2017-10-24 | $85.70 | $94.39 | 800 |
| 2017-10-23 | $87.85 | $96.75 | 3,600 |
| 2017-10-20 | $86.54 | $95.31 | 5,300 |
| 2017-10-19 | $89.60 | $98.68 | 1,400 |
| 2017-10-18 | $89.60 | $98.68 | 800 |
| 2017-10-17 | $92.10 | $101.44 | 2,600 |
| 2017-10-16 | $92.40 | $101.77 | 1,300 |
| 2017-10-13 | $94.90 | $104.52 | 300 |
| 2017-10-12 | $92.14 | $101.48 | 0 |
| 2017-10-11 | $92.14 | $101.48 | 800 |
| 2017-10-10 | $92.80 | $102.21 | 2,400 |
| 2017-10-09 | $91.04 | $100.27 | 2,400 |
| 2017-10-06 | $89.50 | $98.57 | 300 |
| 2017-10-05 | $89.70 | $98.79 | 0 |
| 2017-10-04 | $89.70 | $98.79 | 1,000 |
| 2017-10-03 | $89.55 | $98.63 | 700 |
| 2017-10-02 | $90.80 | $100.00 | 6,600 |
| 2017-09-29 | $90.45 | $99.62 | 1,000 |
| 2017-09-28 | $90.39 | $99.55 | 0 |
| 2017-09-27 | $90.39 | $99.55 | 2,100 |
| 2017-09-26 | $90.82 | $100.03 | 500 |
| 2017-09-25 | $90.00 | $99.12 | 0 |
| 2017-09-22 | $90.00 | $99.12 | 0 |
| 2017-09-21 | $90.00 | $99.12 | 200 |
| 2017-09-20 | $92.25 | $101.60 | 0 |
| 2017-09-19 | $92.25 | $101.60 | 1,000 |
| 2017-09-18 | $91.40 | $100.66 | 0 |
| 2017-09-15 | $91.40 | $100.66 | 2,300 |
| 2017-09-14 | $92.05 | $101.38 | 3,000 |
| 2017-09-13 | $93.00 | $102.43 | 300 |
| 2017-09-12 | $92.65 | $102.04 | 600 |
| 2017-09-11 | $92.75 | $102.15 | 600 |
| 2017-09-08 | $93.20 | $102.65 | 10,700 |
| 2017-09-07 | $93.49 | $102.97 | 100 |
| 2017-09-06 | $94.90 | $104.52 | 100 |
| 2017-09-05 | $94.90 | $104.52 | 0 |
| 2017-09-01 | $94.90 | $104.52 | 4,200 |
| 2017-08-31 | $93.95 | $103.47 | 3,400 |
| 2017-08-30 | $94.80 | $104.41 | 0 |
| 2017-08-29 | $94.80 | $104.41 | 0 |
| 2017-08-28 | $94.80 | $104.41 | 800 |
| 2017-08-25 | $93.40 | $102.87 | 0 |
| 2017-08-24 | $93.40 | $102.87 | 8,300 |
| 2017-08-23 | $93.40 | $102.87 | 500 |
| 2017-08-22 | $92.50 | $101.88 | 0 |
| 2017-08-21 | $92.50 | $101.88 | 0 |
| 2017-08-18 | $92.50 | $101.88 | 700 |
| 2017-08-17 | $94.95 | $104.57 | 300 |
| 2017-08-16 | $95.25 | $103.96 | 900 |
| 2017-08-15 | $96.00 | $104.78 | 1,600 |
| 2017-08-14 | $95.55 | $104.29 | 1,900 |
| 2017-08-11 | $95.25 | $103.96 | 4,600 |
| 2017-08-10 | $96.10 | $104.89 | 0 |
| 2017-08-09 | $96.10 | $104.89 | 300 |
| 2017-08-08 | $96.65 | $105.49 | 2,200 |
| 2017-08-07 | $96.65 | $105.49 | 400 |
| 2017-08-04 | $98.80 | $107.83 | 600 |
| 2017-08-03 | $98.80 | $107.83 | 0 |
| 2017-08-02 | $98.80 | $107.83 | 1,300 |
| 2017-08-01 | $97.95 | $106.91 | 5,200 |
| 2017-07-31 | $97.95 | $106.91 | 1,100 |
| 2017-07-28 | $95.85 | $104.61 | 7,300 |
| 2017-07-27 | $97.10 | $105.98 | 400 |
| 2017-07-26 | $99.60 | $108.71 | 1,200 |
| 2017-07-25 | $100.55 | $109.74 | 0 |
| 2017-07-24 | $100.55 | $109.74 | 2,700 |
| 2017-07-21 | $105.39 | $115.03 | 2,500 |
| 2017-07-20 | $102.51 | $111.88 | 2,200 |
| 2017-07-19 | $100.70 | $109.91 | 0 |
| 2017-07-18 | $100.70 | $109.91 | 0 |
| 2017-07-17 | $100.70 | $109.91 | 1,800 |
| 2017-07-14 | $100.55 | $109.74 | 200 |
| 2017-07-13 | $99.14 | $108.20 | 0 |
| 2017-07-12 | $99.14 | $108.20 | 500 |
| 2017-07-11 | $97.67 | $106.60 | 900 |
| 2017-07-10 | $99.25 | $108.32 | 0 |
| 2017-07-07 | $99.25 | $108.32 | 11,900 |
| 2017-07-06 | $99.05 | $108.11 | 3,100 |
| 2017-07-05 | $99.05 | $108.11 | 400 |
| 2017-07-03 | $102.35 | $111.71 | 0 |
| 2017-06-30 | $102.35 | $111.71 | 1,800 |
| 2017-06-29 | $99.78 | $108.90 | 1,000 |
| 2017-06-28 | $100.55 | $109.74 | 300 |
| 2017-06-27 | $101.50 | $110.78 | 400 |
| 2017-06-26 | $100.04 | $109.19 | 0 |
| 2017-06-23 | $100.04 | $109.19 | 400 |
| 2017-06-22 | $99.92 | $109.06 | 0 |
| 2017-06-21 | $99.92 | $109.06 | 900 |
| 2017-06-20 | $100.75 | $109.96 | 0 |
| 2017-06-19 | $100.75 | $109.96 | 9,700 |
| 2017-06-16 | $100.45 | $109.63 | 2,300 |
| 2017-06-15 | $100.54 | $109.73 | 0 |
| 2017-06-14 | $100.54 | $109.73 | 200 |
| 2017-06-13 | $99.44 | $108.53 | 2,200 |
| 2017-06-12 | $100.48 | $109.67 | 2,500 |
| 2017-06-09 | $103.10 | $112.53 | 0 |
| 2017-06-08 | $103.10 | $112.53 | 1,900 |
| 2017-06-07 | $103.10 | $112.53 | 0 |
| 2017-06-06 | $103.10 | $112.53 | 1,600 |
| 2017-06-05 | $103.00 | $112.42 | 2,300 |
| 2017-06-02 | $103.09 | $112.52 | 1,400 |
| 2017-06-01 | $103.09 | $112.52 | 7,600 |
| 2017-05-31 | $101.06 | $110.30 | 1,700 |
| 2017-05-30 | $101.06 | $110.30 | 7,600 |
| 2017-05-26 | $100.45 | $109.63 | 11,700 |
| 2017-05-25 | $101.06 | $110.30 | 700 |
| 2017-05-24 | $98.49 | $107.50 | 0 |
| 2017-05-23 | $98.49 | $107.50 | 5,400 |
| 2017-05-22 | $98.49 | $107.50 | 2,800 |
| 2017-05-19 | $97.85 | $106.80 | 0 |
| 2017-05-18 | $97.85 | $106.80 | 22,100 |
| 2017-05-17 | $98.59 | $107.60 | 4,400 |
| 2017-05-16 | $96.50 | $105.32 | 200 |
| 2017-05-15 | $95.20 | $103.90 | 4,600 |
| 2017-05-12 | $93.90 | $102.49 | 200 |
| 2017-05-11 | $93.50 | $102.05 | 12,800 |
| 2017-05-10 | $93.30 | $101.83 | 1,000 |
| 2017-05-09 | $91.90 | $100.30 | 0 |
| 2017-05-08 | $91.90 | $100.30 | 13,200 |
| 2017-05-05 | $92.49 | $100.95 | 3,300 |
| 2017-05-04 | $91.76 | $100.15 | 1,100 |
| 2017-05-03 | $91.50 | $99.87 | 9,500 |
| 2017-05-02 | $91.04 | $99.36 | 2,600 |
| 2017-05-01 | $90.75 | $99.05 | 0 |
| 2017-04-28 | $90.75 | $99.05 | 400 |
| 2017-04-27 | $92.39 | $100.84 | 400 |
| 2017-04-26 | $93.05 | $101.56 | 0 |
| 2017-04-25 | $93.05 | $101.56 | 2,100 |
| 2017-04-24 | $93.20 | $101.72 | 0 |
| 2017-04-21 | $93.20 | $101.72 | 1,000 |
| 2017-04-20 | $92.50 | $100.96 | 0 |
| 2017-04-19 | $92.50 | $100.96 | 2,300 |
| 2017-04-18 | $92.25 | $100.68 | 1,300 |
| 2017-04-17 | $92.25 | $100.68 | 1,000 |
| 2017-04-13 | $92.07 | $100.49 | 700 |
| 2017-04-12 | $93.50 | $100.75 | 3,400 |
| 2017-04-11 | $92.00 | $99.13 | 3,600 |
| 2017-04-10 | $90.75 | $97.79 | 900 |
| 2017-04-07 | $89.65 | $96.60 | 0 |
| 2017-04-06 | $89.65 | $96.60 | 9,300 |
| 2017-04-05 | $90.10 | $97.09 | 500 |
| 2017-04-04 | $89.55 | $96.49 | 6,700 |
| 2017-04-03 | $91.10 | $98.16 | 0 |
| 2017-03-31 | $91.10 | $98.16 | 0 |
| 2017-03-30 | $91.10 | $98.16 | 0 |
| 2017-03-29 | $91.10 | $98.16 | 1,000 |
| 2017-03-28 | $91.10 | $98.16 | 2,100 |
| 2017-03-27 | $91.75 | $98.86 | 5,300 |
| 2017-03-24 | $92.65 | $99.83 | 3,600 |
| 2017-03-23 | $92.40 | $99.56 | 0 |
| 2017-03-22 | $92.40 | $99.56 | 600 |
| 2017-03-21 | $92.92 | $100.12 | 1,300 |
| 2017-03-20 | $92.35 | $99.51 | 1,400 |
| 2017-03-17 | $90.25 | $97.25 | 0 |
| 2017-03-16 | $90.25 | $97.25 | 4,800 |
| 2017-03-15 | $88.54 | $95.40 | 300 |
| 2017-03-14 | $88.45 | $95.31 | 0 |
| 2017-03-13 | $88.45 | $95.31 | 9,300 |
| 2017-03-10 | $88.35 | $95.20 | 1,000 |
| 2017-03-09 | $88.49 | $95.35 | 100 |
| 2017-03-08 | $88.35 | $95.20 | 0 |
| 2017-03-07 | $88.35 | $95.20 | 1,300 |
| 2017-03-06 | $89.58 | $96.52 | 400 |
| 2017-03-03 | $91.25 | $98.32 | 3,600 |
| 2017-03-02 | $90.50 | $97.52 | 0 |
| 2017-03-01 | $90.50 | $97.52 | 2,800 |
| 2017-02-28 | $90.50 | $97.52 | 1,200 |
| 2017-02-27 | $90.27 | $97.27 | 2,000 |
| 2017-02-24 | $90.69 | $97.72 | 1,200 |
| 2017-02-23 | $90.76 | $97.80 | 200 |
| 2017-02-22 | $89.15 | $96.06 | 2,800 |
| 2017-02-21 | $87.30 | $94.07 | 2,700 |
| 2017-02-17 | $87.51 | $94.29 | 1,700 |
| 2017-02-16 | $86.58 | $93.29 | 2,500 |
| 2017-02-15 | $85.68 | $92.32 | 4,100 |
| 2017-02-14 | $85.68 | $92.32 | 2,000 |
| 2017-02-13 | $87.82 | $94.63 | 0 |
| 2017-02-10 | $87.82 | $94.63 | 1,200 |
| 2017-02-09 | $89.95 | $96.92 | 6,500 |
| 2017-02-08 | $90.75 | $97.79 | 900 |
| 2017-02-07 | $87.35 | $94.12 | 12,900 |
| 2017-02-06 | $88.50 | $95.36 | 200 |
| 2017-02-03 | $88.45 | $95.31 | 2,100 |
| 2017-02-02 | $90.40 | $97.41 | 1,300 |
| 2017-02-01 | $86.55 | $93.26 | 7,700 |
| 2017-01-31 | $86.50 | $93.21 | 10,700 |
| 2017-01-30 | $85.75 | $92.40 | 2,500 |
| 2017-01-27 | $85.64 | $92.28 | 5,200 |
| 2017-01-26 | $87.34 | $94.11 | 3,200 |
| 2017-01-25 | $85.15 | $91.75 | 1,500 |
| 2017-01-24 | $85.10 | $91.70 | 900 |
| 2017-01-23 | $85.10 | $91.70 | 500 |
| 2017-01-20 | $83.30 | $89.76 | 4,400 |
| 2017-01-19 | $83.40 | $89.87 | 0 |
| 2017-01-18 | $83.40 | $89.87 | 9,300 |
| 2017-01-17 | $83.18 | $89.63 | 7,100 |
| 2017-01-13 | $83.30 | $89.76 | 1,000 |
| 2017-01-12 | $83.30 | $89.76 | 3,400 |
| 2017-01-11 | $83.15 | $89.60 | 24,800 |
| 2017-01-10 | $81.80 | $88.14 | 1,600 |
| 2017-01-09 | $82.00 | $88.36 | 7,100 |
| 2017-01-06 | $82.64 | $89.05 | 52,200 |
| 2017-01-05 | $82.64 | $89.05 | 60,700 |
| 2017-01-04 | $82.64 | $89.05 | 13,300 |
| 2017-01-03 | $82.64 | $89.05 | 62,600 |