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
- 2008-04-09 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 | $84.53 | $94.39 | 100 |
| 2017-12-28 | $84.93 | $94.83 | 1,005 |
| 2017-12-27 | $84.16 | $93.98 | 0 |
| 2017-12-26 | $84.16 | $93.98 | 0 |
| 2017-12-22 | $84.16 | $93.98 | 804 |
| 2017-12-21 | $85.07 | $95.00 | 100 |
| 2017-12-20 | $86.32 | $96.39 | 0 |
| 2017-12-19 | $86.32 | $96.39 | 0 |
| 2017-12-18 | $86.32 | $96.39 | 502 |
| 2017-12-15 | $86.27 | $96.33 | 0 |
| 2017-12-14 | $86.27 | $96.33 | 0 |
| 2017-12-13 | $86.27 | $96.33 | 502 |
| 2017-12-12 | $86.82 | $96.94 | 0 |
| 2017-12-11 | $86.82 | $96.94 | 100 |
| 2017-12-08 | $85.92 | $95.94 | 1,105 |
| 2017-12-07 | $86.46 | $96.54 | 1,005 |
| 2017-12-06 | $86.15 | $96.20 | 2,814 |
| 2017-12-05 | $86.60 | $96.70 | 0 |
| 2017-12-04 | $86.60 | $96.70 | 1,809 |
| 2017-12-01 | $88.11 | $98.39 | 301 |
| 2017-11-30 | $91.00 | $101.61 | 0 |
| 2017-11-29 | $91.00 | $101.61 | 100 |
| 2017-11-28 | $91.14 | $101.78 | 502 |
| 2017-11-27 | $89.55 | $100.00 | 0 |
| 2017-11-24 | $89.55 | $100.00 | 0 |
| 2017-11-22 | $89.55 | $100.00 | 100 |
| 2017-11-21 | $89.25 | $99.67 | 201 |
| 2017-11-20 | $88.11 | $98.39 | 0 |
| 2017-11-17 | $88.11 | $98.39 | 0 |
| 2017-11-16 | $88.11 | $98.39 | 301 |
| 2017-11-15 | $88.66 | $99.00 | 1,105 |
| 2017-11-14 | $88.71 | $99.06 | 100 |
| 2017-11-13 | $91.16 | $101.80 | 1,407 |
| 2017-11-10 | $91.16 | $101.80 | 0 |
| 2017-11-09 | $91.16 | $101.80 | 0 |
| 2017-11-08 | $91.16 | $101.80 | 301 |
| 2017-11-07 | $95.02 | $106.11 | 0 |
| 2017-11-06 | $95.02 | $106.11 | 0 |
| 2017-11-03 | $95.02 | $106.11 | 0 |
| 2017-11-02 | $95.02 | $106.11 | 0 |
| 2017-11-01 | $95.02 | $106.11 | 0 |
| 2017-10-31 | $95.02 | $106.11 | 0 |
| 2017-10-30 | $95.02 | $106.11 | 0 |
| 2017-10-27 | $95.02 | $106.11 | 0 |
| 2017-10-26 | $95.02 | $106.11 | 1,407 |
| 2017-10-25 | $94.68 | $105.72 | 703 |
| 2017-10-24 | $98.56 | $110.06 | 0 |
| 2017-10-23 | $98.56 | $110.06 | 301 |
| 2017-10-20 | $98.51 | $110.00 | 0 |
| 2017-10-19 | $98.51 | $110.00 | 0 |
| 2017-10-18 | $98.51 | $110.00 | 603 |
| 2017-10-17 | $98.76 | $110.28 | 0 |
| 2017-10-16 | $98.76 | $110.28 | 0 |
| 2017-10-13 | $98.76 | $110.28 | 0 |
| 2017-10-12 | $98.76 | $110.28 | 703 |
| 2017-10-11 | $99.50 | $111.11 | 100 |
| 2017-10-10 | $99.15 | $110.72 | 0 |
| 2017-10-09 | $99.15 | $110.72 | 0 |
| 2017-10-06 | $99.15 | $110.72 | 502 |
| 2017-10-05 | $99.00 | $110.56 | 301 |
| 2017-10-04 | $98.33 | $109.80 | 0 |
| 2017-10-03 | $98.33 | $109.80 | 100 |
| 2017-10-02 | $98.81 | $110.33 | 1,105 |
| 2017-09-29 | $98.85 | $110.38 | 0 |
| 2017-09-28 | $98.85 | $110.38 | 0 |
| 2017-09-27 | $98.85 | $110.38 | 156,076 |
| 2017-09-26 | $99.25 | $110.83 | 0 |
| 2017-09-25 | $99.25 | $110.83 | 0 |
| 2017-09-22 | $99.25 | $110.83 | 301 |
| 2017-09-21 | $97.06 | $108.39 | 0 |
| 2017-09-20 | $97.06 | $108.39 | 201 |
| 2017-09-19 | $96.06 | $107.27 | 0 |
| 2017-09-18 | $96.06 | $107.27 | 100 |
| 2017-09-15 | $96.16 | $107.38 | 0 |
| 2017-09-14 | $96.16 | $107.38 | 0 |
| 2017-09-13 | $96.16 | $107.38 | 201 |
| 2017-09-12 | $98.61 | $110.11 | 502 |
| 2017-09-11 | $98.21 | $109.67 | 0 |
| 2017-09-08 | $98.21 | $109.67 | 100 |
| 2017-09-07 | $96.77 | $108.06 | 0 |
| 2017-09-06 | $96.77 | $108.06 | 0 |
| 2017-09-05 | $96.77 | $108.06 | 0 |
| 2017-09-01 | $96.77 | $108.06 | 0 |
| 2017-08-31 | $96.77 | $108.06 | 100 |
| 2017-08-30 | $96.82 | $108.11 | 0 |
| 2017-08-29 | $96.82 | $108.11 | 0 |
| 2017-08-28 | $96.82 | $108.11 | 0 |
| 2017-08-25 | $96.82 | $108.11 | 0 |
| 2017-08-24 | $96.82 | $108.11 | 201 |
| 2017-08-23 | $96.79 | $108.08 | 0 |
| 2017-08-22 | $96.79 | $108.08 | 0 |
| 2017-08-21 | $96.79 | $108.08 | 0 |
| 2017-08-18 | $96.79 | $108.08 | 0 |
| 2017-08-17 | $96.79 | $108.08 | 201 |
| 2017-08-16 | $94.28 | $105.28 | 0 |
| 2017-08-15 | $94.28 | $105.28 | 0 |
| 2017-08-14 | $94.28 | $105.28 | 0 |
| 2017-08-11 | $94.28 | $105.28 | 703 |
| 2017-08-10 | $95.27 | $106.39 | 0 |
| 2017-08-09 | $95.27 | $106.39 | 402 |
| 2017-08-08 | $95.72 | $106.89 | 0 |
| 2017-08-07 | $95.72 | $106.89 | 201 |
| 2017-08-04 | $93.95 | $104.91 | 0 |
| 2017-08-03 | $93.95 | $104.91 | 201 |
| 2017-08-02 | $94.45 | $105.47 | 301 |
| 2017-08-01 | $93.13 | $104.00 | 402 |
| 2017-07-31 | $95.22 | $106.33 | 904 |
| 2017-07-28 | $95.12 | $106.22 | 0 |
| 2017-07-27 | $95.12 | $106.22 | 301 |
| 2017-07-26 | $94.58 | $105.61 | 0 |
| 2017-07-25 | $94.58 | $105.61 | 0 |
| 2017-07-24 | $94.58 | $105.61 | 25,125 |
| 2017-07-21 | $94.58 | $105.61 | 0 |
| 2017-07-20 | $94.58 | $105.61 | 0 |
| 2017-07-19 | $94.58 | $105.61 | 0 |
| 2017-07-18 | $94.58 | $105.61 | 402 |
| 2017-07-17 | $96.47 | $107.72 | 402 |
| 2017-07-14 | $93.78 | $104.72 | 0 |
| 2017-07-13 | $93.78 | $104.72 | 0 |
| 2017-07-12 | $93.78 | $104.72 | 0 |
| 2017-07-11 | $93.78 | $104.72 | 1,206 |
| 2017-07-10 | $94.44 | $105.46 | 0 |
| 2017-07-07 | $94.44 | $105.46 | 0 |
| 2017-07-06 | $94.44 | $105.46 | 0 |
| 2017-07-05 | $94.44 | $105.46 | 0 |
| 2017-07-03 | $94.44 | $105.46 | 0 |
| 2017-06-30 | $94.44 | $105.46 | 0 |
| 2017-06-29 | $94.44 | $105.46 | 1,407 |
| 2017-06-28 | $97.61 | $109.00 | 100 |
| 2017-06-27 | $97.96 | $109.39 | 0 |
| 2017-06-26 | $97.96 | $109.39 | 904 |
| 2017-06-23 | $97.76 | $109.17 | 402 |
| 2017-06-22 | $94.58 | $105.61 | 34,672 |
| 2017-06-21 | $94.58 | $105.61 | 128,640 |
| 2017-06-20 | $94.58 | $105.61 | 0 |
| 2017-06-19 | $94.58 | $105.61 | 0 |
| 2017-06-16 | $94.58 | $105.61 | 53,164 |
| 2017-06-15 | $94.78 | $105.83 | 201 |
| 2017-06-14 | $95.32 | $106.44 | 6,130 |
| 2017-06-13 | $95.52 | $106.67 | 0 |
| 2017-06-12 | $95.52 | $106.67 | 201 |
| 2017-06-09 | $96.02 | $107.22 | 0 |
| 2017-06-08 | $96.02 | $107.22 | 804 |
| 2017-06-07 | $96.62 | $107.89 | 301 |
| 2017-06-06 | $97.96 | $109.39 | 603 |
| 2017-06-05 | $98.41 | $109.89 | 301 |
| 2017-06-02 | $96.52 | $107.78 | 0 |
| 2017-06-01 | $96.52 | $107.78 | 0 |
| 2017-05-31 | $96.52 | $107.78 | 0 |
| 2017-05-30 | $96.52 | $107.78 | 1,005 |
| 2017-05-26 | $97.51 | $108.89 | 75,375 |
| 2017-05-25 | $96.61 | $107.88 | 502 |
| 2017-05-24 | $96.57 | $107.83 | 603 |
| 2017-05-23 | $97.36 | $108.72 | 0 |
| 2017-05-22 | $97.36 | $108.72 | 201 |
| 2017-05-19 | $98.68 | $110.19 | 201 |
| 2017-05-18 | $98.46 | $109.94 | 100 |
| 2017-05-17 | $98.51 | $110.00 | 502 |
| 2017-05-16 | $99.80 | $111.44 | 35,376 |
| 2017-05-15 | $99.70 | $111.33 | 0 |
| 2017-05-12 | $99.70 | $111.33 | 502 |
| 2017-05-11 | $99.49 | $111.10 | 100 |
| 2017-05-10 | $97.15 | $108.49 | 201 |
| 2017-05-09 | $98.01 | $109.44 | 0 |
| 2017-05-08 | $98.01 | $109.44 | 301 |
| 2017-05-05 | $98.77 | $110.29 | 100 |
| 2017-05-04 | $96.67 | $107.94 | 904 |
| 2017-05-03 | $94.73 | $105.78 | 0 |
| 2017-05-02 | $94.73 | $105.78 | 0 |
| 2017-05-01 | $94.73 | $105.78 | 100 |
| 2017-04-28 | $92.42 | $103.20 | 0 |
| 2017-04-27 | $92.42 | $103.20 | 0 |
| 2017-04-26 | $92.42 | $103.20 | 0 |
| 2017-04-25 | $92.42 | $103.20 | 1,507 |
| 2017-04-24 | $88.21 | $98.50 | 0 |
| 2017-04-21 | $88.21 | $98.50 | 0 |
| 2017-04-20 | $88.21 | $98.50 | 0 |
| 2017-04-19 | $88.21 | $98.50 | 201 |
| 2017-04-18 | $88.26 | $98.56 | 7,135 |
| 2017-04-17 | $89.55 | $100.00 | 0 |
| 2017-04-13 | $89.55 | $100.00 | 0 |
| 2017-04-12 | $89.55 | $100.00 | 0 |
| 2017-04-11 | $89.55 | $100.00 | 100 |
| 2017-04-10 | $89.43 | $99.87 | 301 |
| 2017-04-07 | $89.05 | $99.44 | 904 |
| 2017-04-06 | $90.25 | $100.78 | 0 |
| 2017-04-05 | $90.25 | $100.78 | 201 |
| 2017-04-04 | $89.75 | $100.22 | 0 |
| 2017-04-03 | $89.75 | $100.22 | 0 |
| 2017-03-31 | $89.75 | $100.22 | 201 |
| 2017-03-30 | $89.34 | $99.77 | 5,829 |
| 2017-03-29 | $90.30 | $100.83 | 0 |
| 2017-03-28 | $90.30 | $100.83 | 502 |
| 2017-03-27 | $90.45 | $101.00 | 2,914 |
| 2017-03-24 | $88.81 | $99.17 | 0 |
| 2017-03-23 | $88.81 | $99.17 | 502 |
| 2017-03-22 | $88.86 | $99.22 | 703 |
| 2017-03-21 | $88.92 | $99.29 | 0 |
| 2017-03-20 | $88.92 | $99.29 | 100 |
| 2017-03-17 | $88.06 | $98.33 | 0 |
| 2017-03-16 | $88.06 | $98.33 | 10,150 |
| 2017-03-15 | $88.01 | $98.28 | 402 |
| 2017-03-14 | $86.72 | $96.83 | 0 |
| 2017-03-13 | $86.72 | $96.83 | 0 |
| 2017-03-10 | $86.72 | $96.83 | 2,412 |
| 2017-03-09 | $86.17 | $96.22 | 301 |
| 2017-03-08 | $86.27 | $96.33 | 0 |
| 2017-03-07 | $86.27 | $96.33 | 8,743 |
| 2017-03-06 | $86.27 | $96.33 | 28,341 |
| 2017-03-03 | $87.41 | $97.61 | 301 |
| 2017-03-02 | $85.82 | $95.83 | 502 |
| 2017-03-01 | $86.42 | $96.50 | 402 |
| 2017-02-28 | $85.42 | $95.39 | 402 |
| 2017-02-27 | $84.82 | $94.71 | 63,415 |
| 2017-02-24 | $84.82 | $94.71 | 0 |
| 2017-02-23 | $84.82 | $94.71 | 15,175 |
| 2017-02-22 | $82.99 | $92.67 | 100 |
| 2017-02-21 | $85.26 | $95.21 | 0 |
| 2017-02-17 | $85.26 | $95.21 | 804 |
| 2017-02-16 | $85.87 | $95.89 | 201 |
| 2017-02-15 | $83.88 | $93.67 | 0 |
| 2017-02-14 | $83.88 | $93.67 | 603 |
| 2017-02-13 | $83.98 | $93.78 | 301 |
| 2017-02-10 | $84.92 | $94.82 | 0 |
| 2017-02-09 | $84.92 | $94.82 | 301 |
| 2017-02-08 | $81.83 | $91.38 | 101,002 |
| 2017-02-07 | $80.10 | $89.44 | 703 |
| 2017-02-06 | $79.95 | $89.28 | 1,005 |
| 2017-02-03 | $80.25 | $89.61 | 201 |
| 2017-02-02 | $78.41 | $87.56 | 16,381 |
| 2017-02-01 | $78.41 | $87.56 | 0 |
| 2017-01-31 | $78.41 | $87.56 | 5,025 |
| 2017-01-30 | $78.41 | $87.56 | 25,426 |
| 2017-01-27 | $79.40 | $88.67 | 1,105 |
| 2017-01-26 | $79.55 | $88.83 | 301 |
| 2017-01-25 | $79.00 | $88.21 | 170,950 |
| 2017-01-24 | $77.86 | $86.94 | 603 |
| 2017-01-23 | $79.20 | $88.44 | 1,206 |
| 2017-01-20 | $79.20 | $88.44 | 0 |
| 2017-01-19 | $79.20 | $88.44 | 1,306 |
| 2017-01-18 | $80.75 | $90.17 | 301 |
| 2017-01-17 | $82.24 | $91.83 | 0 |
| 2017-01-13 | $82.24 | $91.83 | 0 |
| 2017-01-12 | $82.24 | $91.83 | 0 |
| 2017-01-11 | $82.24 | $91.83 | 0 |
| 2017-01-10 | $82.24 | $91.83 | 402 |
| 2017-01-09 | $82.09 | $91.67 | 179,895 |
| 2017-01-06 | $82.09 | $91.67 | 0 |
| 2017-01-05 | $82.09 | $91.67 | 804 |
| 2017-01-04 | $81.59 | $91.11 | 0 |
| 2017-01-03 | $81.59 | $91.11 | 1,809 |