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
- 1996-03-05 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 | $111.38 | $118.77 | 100 |
| 2017-12-28 | $112.00 | $119.43 | 180,400 |
| 2017-12-27 | $113.07 | $120.57 | 45,200 |
| 2017-12-26 | $110.35 | $117.67 | 200 |
| 2017-12-22 | $111.25 | $118.63 | 400 |
| 2017-12-21 | $112.94 | $120.43 | 71,500 |
| 2017-12-20 | $112.75 | $120.23 | 2,200 |
| 2017-12-19 | $114.00 | $121.56 | 600 |
| 2017-12-18 | $115.00 | $122.63 | 16,700 |
| 2017-12-15 | $113.85 | $121.40 | 25,800 |
| 2017-12-14 | $113.85 | $121.40 | 140,600 |
| 2017-12-13 | $111.50 | $118.90 | 35,100 |
| 2017-12-12 | $111.50 | $118.90 | 41,200 |
| 2017-12-11 | $111.50 | $118.90 | 165,500 |
| 2017-12-08 | $113.00 | $120.49 | 400 |
| 2017-12-07 | $112.07 | $119.50 | 60,000 |
| 2017-12-06 | $112.25 | $119.70 | 96,000 |
| 2017-12-05 | $111.00 | $118.36 | 300 |
| 2017-12-04 | $111.25 | $118.63 | 25,200 |
| 2017-12-01 | $110.00 | $117.30 | 50,300 |
| 2017-11-30 | $113.04 | $120.54 | 315,300 |
| 2017-11-29 | $112.02 | $119.45 | 100,200 |
| 2017-11-28 | $115.30 | $122.95 | 700 |
| 2017-11-27 | $116.22 | $123.93 | 2,000 |
| 2017-11-24 | $116.00 | $123.69 | 1,500 |
| 2017-11-22 | $115.20 | $122.84 | 0 |
| 2017-11-21 | $115.20 | $122.84 | 400 |
| 2017-11-20 | $113.95 | $121.51 | 0 |
| 2017-11-17 | $113.95 | $121.51 | 7,000 |
| 2017-11-16 | $113.76 | $121.31 | 40,400 |
| 2017-11-15 | $112.99 | $120.48 | 423,100 |
| 2017-11-14 | $113.14 | $120.64 | 600 |
| 2017-11-13 | $112.75 | $120.23 | 13,300 |
| 2017-11-10 | $114.43 | $122.02 | 200 |
| 2017-11-09 | $114.00 | $121.56 | 20,100 |
| 2017-11-08 | $114.00 | $121.56 | 400 |
| 2017-11-07 | $115.00 | $122.63 | 10,100 |
| 2017-11-06 | $115.00 | $122.63 | 200 |
| 2017-11-03 | $114.80 | $122.41 | 201,200 |
| 2017-11-02 | $114.25 | $121.83 | 300 |
| 2017-11-01 | $116.63 | $124.37 | 51,100 |
| 2017-10-31 | $114.00 | $121.56 | 400 |
| 2017-10-30 | $114.10 | $121.67 | 20,000 |
| 2017-10-27 | $114.10 | $121.67 | 22,400 |
| 2017-10-26 | $111.98 | $119.41 | 400 |
| 2017-10-25 | $113.52 | $121.05 | 15,200 |
| 2017-10-24 | $113.10 | $120.60 | 200 |
| 2017-10-23 | $113.09 | $120.59 | 200,200 |
| 2017-10-20 | $112.10 | $119.54 | 160,300 |
| 2017-10-19 | $112.25 | $119.70 | 500 |
| 2017-10-18 | $110.65 | $117.99 | 0 |
| 2017-10-17 | $110.65 | $117.99 | 2,700 |
| 2017-10-16 | $111.96 | $119.39 | 100,100 |
| 2017-10-13 | $111.22 | $118.60 | 1,100 |
| 2017-10-12 | $112.34 | $119.79 | 0 |
| 2017-10-11 | $112.34 | $119.79 | 400,000 |
| 2017-10-10 | $112.00 | $119.43 | 31,400 |
| 2017-10-09 | $110.25 | $117.56 | 0 |
| 2017-10-06 | $110.25 | $117.56 | 600 |
| 2017-10-05 | $110.34 | $117.66 | 200,000 |
| 2017-10-04 | $110.02 | $117.32 | 40,500 |
| 2017-10-03 | $110.00 | $117.30 | 0 |
| 2017-10-02 | $110.00 | $117.30 | 1,200 |
| 2017-09-29 | $107.75 | $114.90 | 0 |
| 2017-09-28 | $107.75 | $114.90 | 50,700 |
| 2017-09-27 | $109.00 | $116.23 | 200 |
| 2017-09-26 | $107.70 | $114.84 | 200,300 |
| 2017-09-25 | $110.38 | $117.70 | 0 |
| 2017-09-22 | $110.38 | $117.70 | 300 |
| 2017-09-21 | $109.25 | $116.50 | 100 |
| 2017-09-20 | $108.68 | $115.89 | 200 |
| 2017-09-19 | $109.65 | $116.92 | 1,900 |
| 2017-09-18 | $109.70 | $116.98 | 900 |
| 2017-09-15 | $108.80 | $116.02 | 0 |
| 2017-09-14 | $108.80 | $116.02 | 200 |
| 2017-09-13 | $108.75 | $115.96 | 400 |
| 2017-09-12 | $109.00 | $116.23 | 0 |
| 2017-09-11 | $109.00 | $116.23 | 1,100 |
| 2017-09-08 | $108.25 | $115.43 | 41,600 |
| 2017-09-07 | $107.25 | $114.36 | 284,800 |
| 2017-09-06 | $106.00 | $113.03 | 1,000 |
| 2017-09-05 | $104.75 | $111.70 | 400 |
| 2017-09-01 | $105.25 | $112.23 | 200 |
| 2017-08-31 | $105.00 | $111.96 | 300 |
| 2017-08-30 | $104.25 | $111.16 | 300 |
| 2017-08-29 | $105.00 | $111.96 | 0 |
| 2017-08-28 | $105.00 | $111.96 | 600 |
| 2017-08-25 | $104.90 | $111.86 | 1,000 |
| 2017-08-24 | $104.60 | $111.54 | 900 |
| 2017-08-23 | $105.73 | $112.74 | 20,300 |
| 2017-08-22 | $104.50 | $111.43 | 1,400 |
| 2017-08-21 | $104.45 | $111.38 | 500 |
| 2017-08-18 | $104.25 | $111.16 | 35,500 |
| 2017-08-17 | $103.60 | $110.47 | 25,600 |
| 2017-08-16 | $105.70 | $112.71 | 1,000 |
| 2017-08-15 | $105.35 | $112.34 | 100,400 |
| 2017-08-14 | $106.25 | $113.30 | 400 |
| 2017-08-11 | $103.75 | $110.63 | 0 |
| 2017-08-10 | $103.75 | $110.63 | 43,600 |
| 2017-08-09 | $105.55 | $112.55 | 59,400 |
| 2017-08-08 | $105.90 | $112.92 | 29,400 |
| 2017-08-07 | $106.00 | $113.03 | 21,300 |
| 2017-08-04 | $107.44 | $114.57 | 700 |
| 2017-08-03 | $106.27 | $113.32 | 100,600 |
| 2017-08-02 | $107.25 | $114.36 | 0 |
| 2017-08-01 | $107.25 | $114.36 | 800 |
| 2017-07-31 | $104.67 | $111.61 | 300 |
| 2017-07-28 | $106.27 | $113.32 | 211,600 |
| 2017-07-27 | $105.44 | $112.43 | 45,700 |
| 2017-07-26 | $105.00 | $111.96 | 1,800 |
| 2017-07-25 | $103.19 | $110.03 | 700 |
| 2017-07-24 | $104.00 | $110.90 | 0 |
| 2017-07-21 | $104.00 | $110.90 | 36,800 |
| 2017-07-20 | $105.50 | $112.50 | 600 |
| 2017-07-19 | $104.56 | $111.50 | 0 |
| 2017-07-18 | $104.56 | $111.50 | 4,900 |
| 2017-07-17 | $104.75 | $111.70 | 500 |
| 2017-07-14 | $103.75 | $110.63 | 10,600 |
| 2017-07-13 | $104.10 | $111.00 | 40,500 |
| 2017-07-12 | $103.51 | $110.38 | 300 |
| 2017-07-11 | $103.56 | $110.43 | 50,200 |
| 2017-07-10 | $103.55 | $110.42 | 49,200 |
| 2017-07-07 | $102.00 | $108.77 | 400 |
| 2017-07-06 | $103.13 | $109.97 | 0 |
| 2017-07-05 | $103.13 | $109.97 | 42,400 |
| 2017-07-03 | $103.50 | $110.36 | 0 |
| 2017-06-30 | $103.50 | $110.36 | 400 |
| 2017-06-29 | $107.25 | $114.36 | 0 |
| 2017-06-28 | $107.25 | $114.36 | 1,000 |
| 2017-06-27 | $106.00 | $113.03 | 700 |
| 2017-06-26 | $107.00 | $114.10 | 400 |
| 2017-06-23 | $106.50 | $113.56 | 500 |
| 2017-06-22 | $108.00 | $115.16 | 800 |
| 2017-06-21 | $106.05 | $113.08 | 0 |
| 2017-06-20 | $106.05 | $113.08 | 0 |
| 2017-06-19 | $106.05 | $113.08 | 400 |
| 2017-06-16 | $105.81 | $112.83 | 500 |
| 2017-06-15 | $103.25 | $110.10 | 22,800 |
| 2017-06-14 | $105.00 | $111.96 | 105,000 |
| 2017-06-13 | $105.06 | $112.03 | 500 |
| 2017-06-12 | $102.26 | $109.04 | 900 |
| 2017-06-09 | $106.50 | $113.56 | 1,300 |
| 2017-06-08 | $106.88 | $113.97 | 400 |
| 2017-06-07 | $106.50 | $113.56 | 103,800 |
| 2017-06-06 | $106.80 | $113.88 | 1,600 |
| 2017-06-05 | $108.00 | $115.16 | 1,600 |
| 2017-06-02 | $107.25 | $114.36 | 42,900 |
| 2017-06-01 | $106.31 | $113.36 | 300 |
| 2017-05-31 | $107.29 | $114.41 | 15,500 |
| 2017-05-30 | $104.95 | $111.91 | 800 |
| 2017-05-26 | $105.50 | $112.50 | 1,000 |
| 2017-05-25 | $105.94 | $112.97 | 1,800 |
| 2017-05-24 | $105.69 | $112.70 | 900 |
| 2017-05-23 | $106.55 | $113.62 | 400 |
| 2017-05-22 | $105.38 | $112.37 | 83,700 |
| 2017-05-19 | $105.00 | $111.96 | 2,000 |
| 2017-05-18 | $103.25 | $110.10 | 179,500 |
| 2017-05-17 | $104.00 | $110.90 | 101,600 |
| 2017-05-16 | $104.16 | $111.07 | 1,400 |
| 2017-05-15 | $103.46 | $110.32 | 500 |
| 2017-05-12 | $103.56 | $110.43 | 300 |
| 2017-05-11 | $102.09 | $108.86 | 20,400 |
| 2017-05-10 | $103.55 | $108.97 | 2,600 |
| 2017-05-09 | $103.07 | $108.46 | 2,200 |
| 2017-05-08 | $103.25 | $108.65 | 500 |
| 2017-05-05 | $102.75 | $108.13 | 1,000 |
| 2017-05-04 | $102.44 | $107.80 | 120,600 |
| 2017-05-03 | $100.49 | $105.75 | 300 |
| 2017-05-02 | $100.75 | $106.02 | 31,500 |
| 2017-05-01 | $99.41 | $104.61 | 900 |
| 2017-04-28 | $100.16 | $105.40 | 700 |
| 2017-04-27 | $100.44 | $105.70 | 1,000 |
| 2017-04-26 | $100.14 | $105.38 | 22,400 |
| 2017-04-25 | $101.51 | $106.82 | 59,500 |
| 2017-04-24 | $101.95 | $107.29 | 21,800 |
| 2017-04-21 | $97.16 | $102.24 | 400 |
| 2017-04-20 | $96.69 | $101.75 | 32,100 |
| 2017-04-19 | $97.00 | $102.08 | 0 |
| 2017-04-18 | $97.00 | $102.08 | 700 |
| 2017-04-17 | $94.65 | $99.60 | 209,000 |
| 2017-04-13 | $96.53 | $101.58 | 500 |
| 2017-04-12 | $97.50 | $102.60 | 200,600 |
| 2017-04-11 | $96.84 | $101.91 | 200 |
| 2017-04-10 | $97.16 | $102.24 | 600 |
| 2017-04-07 | $97.31 | $102.40 | 300 |
| 2017-04-06 | $97.14 | $102.22 | 1,000 |
| 2017-04-05 | $98.10 | $103.23 | 1,400 |
| 2017-04-04 | $98.20 | $103.34 | 1,000 |
| 2017-04-03 | $97.72 | $102.83 | 400 |
| 2017-03-31 | $98.28 | $103.42 | 200 |
| 2017-03-30 | $98.12 | $103.25 | 15,600 |
| 2017-03-29 | $98.15 | $103.29 | 92,400 |
| 2017-03-28 | $98.62 | $103.78 | 10,600 |
| 2017-03-27 | $97.15 | $102.23 | 2,900 |
| 2017-03-24 | $97.85 | $102.97 | 800 |
| 2017-03-23 | $98.26 | $103.40 | 1,300 |
| 2017-03-22 | $97.14 | $102.22 | 700 |
| 2017-03-21 | $98.10 | $103.23 | 800 |
| 2017-03-20 | $97.36 | $102.46 | 54,400 |
| 2017-03-17 | $97.10 | $102.18 | 73,900 |
| 2017-03-16 | $97.48 | $102.58 | 125,400 |
| 2017-03-15 | $94.95 | $99.92 | 300,700 |
| 2017-03-14 | $95.09 | $100.07 | 0 |
| 2017-03-13 | $95.09 | $100.07 | 50,700 |
| 2017-03-10 | $94.75 | $99.71 | 21,000 |
| 2017-03-09 | $95.50 | $100.50 | 10,400 |
| 2017-03-08 | $95.10 | $100.08 | 62,100 |
| 2017-03-07 | $94.18 | $99.11 | 29,300 |
| 2017-03-06 | $93.60 | $98.50 | 700 |
| 2017-03-03 | $93.96 | $98.88 | 0 |
| 2017-03-02 | $93.96 | $98.88 | 1,000 |
| 2017-03-01 | $93.75 | $98.66 | 120,800 |
| 2017-02-28 | $92.80 | $97.66 | 800 |
| 2017-02-27 | $92.28 | $97.11 | 34,200 |
| 2017-02-24 | $92.50 | $97.34 | 500 |
| 2017-02-23 | $94.22 | $99.15 | 2,400 |
| 2017-02-22 | $94.50 | $99.45 | 29,700 |
| 2017-02-21 | $92.80 | $97.66 | 900 |
| 2017-02-17 | $92.85 | $97.71 | 700 |
| 2017-02-16 | $91.98 | $96.79 | 91,900 |
| 2017-02-15 | $91.85 | $96.66 | 1,300 |
| 2017-02-14 | $93.00 | $97.87 | 1,100 |
| 2017-02-13 | $92.40 | $97.24 | 3,200 |
| 2017-02-10 | $91.56 | $96.35 | 1,100 |
| 2017-02-09 | $91.55 | $96.34 | 400 |
| 2017-02-08 | $92.14 | $96.96 | 11,000 |
| 2017-02-07 | $90.93 | $95.69 | 151,600 |
| 2017-02-06 | $91.56 | $96.35 | 500 |
| 2017-02-03 | $91.29 | $96.07 | 1,300 |
| 2017-02-02 | $92.21 | $97.04 | 2,100 |
| 2017-02-01 | $90.13 | $94.85 | 41,200 |
| 2017-01-31 | $91.03 | $95.79 | 1,300 |
| 2017-01-30 | $90.79 | $95.54 | 25,800 |
| 2017-01-27 | $91.48 | $96.27 | 600 |
| 2017-01-26 | $90.51 | $95.25 | 500 |
| 2017-01-25 | $90.57 | $95.31 | 52,400 |
| 2017-01-24 | $90.00 | $94.71 | 1,100 |
| 2017-01-23 | $89.42 | $94.10 | 1,300 |
| 2017-01-20 | $89.64 | $94.33 | 0 |
| 2017-01-19 | $89.64 | $94.33 | 400 |
| 2017-01-18 | $88.50 | $93.13 | 400 |
| 2017-01-17 | $90.00 | $94.71 | 1,300 |
| 2017-01-13 | $88.92 | $93.57 | 1,400 |
| 2017-01-12 | $89.62 | $94.31 | 1,500 |
| 2017-01-11 | $88.28 | $92.90 | 300 |
| 2017-01-10 | $89.60 | $94.29 | 1,000 |
| 2017-01-09 | $88.65 | $93.29 | 1,200 |
| 2017-01-06 | $88.65 | $93.29 | 700 |
| 2017-01-05 | $87.01 | $91.56 | 200,600 |
| 2017-01-04 | $86.00 | $90.50 | 104,900 |
| 2017-01-03 | $87.12 | $91.68 | 52,300 |