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
- 2006-02-27 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 | $83.99 | $107.44 | 200 |
| 2017-12-28 | $84.00 | $107.45 | 100 |
| 2017-12-27 | $84.04 | $107.50 | 0 |
| 2017-12-26 | $84.04 | $107.50 | 0 |
| 2017-12-22 | $84.04 | $107.50 | 300 |
| 2017-12-21 | $87.83 | $112.35 | 200 |
| 2017-12-20 | $83.10 | $106.30 | 0 |
| 2017-12-19 | $83.10 | $106.30 | 0 |
| 2017-12-18 | $83.10 | $106.30 | 700 |
| 2017-12-15 | $82.91 | $106.06 | 2,800 |
| 2017-12-14 | $83.75 | $107.13 | 800 |
| 2017-12-13 | $82.00 | $104.89 | 300 |
| 2017-12-12 | $81.00 | $103.62 | 700 |
| 2017-12-11 | $80.39 | $102.84 | 0 |
| 2017-12-08 | $80.39 | $102.84 | 0 |
| 2017-12-07 | $80.39 | $102.84 | 200 |
| 2017-12-06 | $79.85 | $102.14 | 0 |
| 2017-12-05 | $79.85 | $102.14 | 100 |
| 2017-12-04 | $79.84 | $102.13 | 0 |
| 2017-12-01 | $79.84 | $102.13 | 0 |
| 2017-11-30 | $79.84 | $102.13 | 0 |
| 2017-11-29 | $79.84 | $102.13 | 200 |
| 2017-11-28 | $83.20 | $105.91 | 0 |
| 2017-11-27 | $83.20 | $105.91 | 0 |
| 2017-11-24 | $83.20 | $105.91 | 0 |
| 2017-11-22 | $83.20 | $105.91 | 0 |
| 2017-11-21 | $83.20 | $105.91 | 0 |
| 2017-11-20 | $83.20 | $105.91 | 0 |
| 2017-11-17 | $83.20 | $105.91 | 0 |
| 2017-11-16 | $83.20 | $105.91 | 0 |
| 2017-11-15 | $83.20 | $105.91 | 0 |
| 2017-11-14 | $83.20 | $105.91 | 0 |
| 2017-11-13 | $83.20 | $105.91 | 0 |
| 2017-11-10 | $83.20 | $105.91 | 0 |
| 2017-11-09 | $83.20 | $105.91 | 0 |
| 2017-11-08 | $83.20 | $105.91 | 200 |
| 2017-11-07 | $85.85 | $109.28 | 100 |
| 2017-11-06 | $85.85 | $109.28 | 0 |
| 2017-11-03 | $85.85 | $109.28 | 0 |
| 2017-11-02 | $85.85 | $109.28 | 0 |
| 2017-11-01 | $85.85 | $109.28 | 300 |
| 2017-10-31 | $84.40 | $107.43 | 0 |
| 2017-10-30 | $84.40 | $107.43 | 0 |
| 2017-10-27 | $84.40 | $107.43 | 0 |
| 2017-10-26 | $84.40 | $107.43 | 0 |
| 2017-10-25 | $84.40 | $107.43 | 200 |
| 2017-10-24 | $84.80 | $107.94 | 0 |
| 2017-10-23 | $84.80 | $107.94 | 0 |
| 2017-10-20 | $84.80 | $107.94 | 0 |
| 2017-10-19 | $84.80 | $107.94 | 100 |
| 2017-10-18 | $85.78 | $109.19 | 0 |
| 2017-10-17 | $85.78 | $109.19 | 0 |
| 2017-10-16 | $85.78 | $109.19 | 0 |
| 2017-10-13 | $85.78 | $109.19 | 0 |
| 2017-10-12 | $85.78 | $109.19 | 0 |
| 2017-10-11 | $85.78 | $109.19 | 0 |
| 2017-10-10 | $85.78 | $109.19 | 700 |
| 2017-10-09 | $82.34 | $104.81 | 0 |
| 2017-10-06 | $82.34 | $104.81 | 300 |
| 2017-10-05 | $85.79 | $109.20 | 0 |
| 2017-10-04 | $85.79 | $109.20 | 600 |
| 2017-10-03 | $83.84 | $106.72 | 0 |
| 2017-10-02 | $83.84 | $106.72 | 0 |
| 2017-09-29 | $83.84 | $106.72 | 0 |
| 2017-09-28 | $83.84 | $106.72 | 0 |
| 2017-09-27 | $83.84 | $106.72 | 700 |
| 2017-09-26 | $84.21 | $107.19 | 200 |
| 2017-09-25 | $86.50 | $110.11 | 0 |
| 2017-09-22 | $86.50 | $110.11 | 0 |
| 2017-09-21 | $86.50 | $110.11 | 0 |
| 2017-09-20 | $86.50 | $110.11 | 100 |
| 2017-09-19 | $91.63 | $116.64 | 0 |
| 2017-09-18 | $91.63 | $116.64 | 0 |
| 2017-09-15 | $91.63 | $116.64 | 0 |
| 2017-09-14 | $91.63 | $116.64 | 0 |
| 2017-09-13 | $91.63 | $116.64 | 0 |
| 2017-09-12 | $91.63 | $116.64 | 0 |
| 2017-09-11 | $91.63 | $116.64 | 0 |
| 2017-09-08 | $91.63 | $116.64 | 0 |
| 2017-09-07 | $91.63 | $116.64 | 0 |
| 2017-09-06 | $91.63 | $116.64 | 0 |
| 2017-09-05 | $91.63 | $116.64 | 0 |
| 2017-09-01 | $91.63 | $116.64 | 0 |
| 2017-08-31 | $91.63 | $116.64 | 100 |
| 2017-08-30 | $90.21 | $114.83 | 0 |
| 2017-08-29 | $90.21 | $114.83 | 0 |
| 2017-08-28 | $90.21 | $114.31 | 0 |
| 2017-08-25 | $90.21 | $114.31 | 0 |
| 2017-08-24 | $90.21 | $114.31 | 0 |
| 2017-08-23 | $90.21 | $114.31 | 400 |
| 2017-08-22 | $90.00 | $114.04 | 0 |
| 2017-08-21 | $90.00 | $114.04 | 0 |
| 2017-08-18 | $90.00 | $114.04 | 0 |
| 2017-08-17 | $90.00 | $114.04 | 0 |
| 2017-08-16 | $90.00 | $114.04 | 0 |
| 2017-08-15 | $90.00 | $114.04 | 0 |
| 2017-08-14 | $90.00 | $114.04 | 0 |
| 2017-08-11 | $90.00 | $114.04 | 0 |
| 2017-08-10 | $90.00 | $114.04 | 0 |
| 2017-08-09 | $90.00 | $114.04 | 0 |
| 2017-08-08 | $90.00 | $114.04 | 0 |
| 2017-08-07 | $90.00 | $114.04 | 0 |
| 2017-08-04 | $90.00 | $114.04 | 0 |
| 2017-08-03 | $90.00 | $114.04 | 0 |
| 2017-08-02 | $90.00 | $114.04 | 0 |
| 2017-08-01 | $90.00 | $114.04 | 0 |
| 2017-07-31 | $90.00 | $114.04 | 0 |
| 2017-07-28 | $90.00 | $114.04 | 0 |
| 2017-07-27 | $90.00 | $114.04 | 200 |
| 2017-07-26 | $86.90 | $110.11 | 0 |
| 2017-07-25 | $86.90 | $110.11 | 0 |
| 2017-07-24 | $86.90 | $110.11 | 0 |
| 2017-07-21 | $86.90 | $110.11 | 0 |
| 2017-07-20 | $86.90 | $110.11 | 0 |
| 2017-07-19 | $86.90 | $110.11 | 0 |
| 2017-07-18 | $86.90 | $110.11 | 400 |
| 2017-07-17 | $90.00 | $114.04 | 100 |
| 2017-07-14 | $88.00 | $111.51 | 0 |
| 2017-07-13 | $88.00 | $111.51 | 0 |
| 2017-07-12 | $88.00 | $111.51 | 0 |
| 2017-07-11 | $88.00 | $111.51 | 0 |
| 2017-07-10 | $88.00 | $111.51 | 800 |
| 2017-07-07 | $87.00 | $110.24 | 500 |
| 2017-07-06 | $94.94 | $120.30 | 0 |
| 2017-07-05 | $94.94 | $120.30 | 0 |
| 2017-07-03 | $94.94 | $120.30 | 0 |
| 2017-06-30 | $94.94 | $120.30 | 0 |
| 2017-06-29 | $94.94 | $120.30 | 500 |
| 2017-06-28 | $86.31 | $109.36 | 0 |
| 2017-06-27 | $86.31 | $109.36 | 100 |
| 2017-06-26 | $86.31 | $109.36 | 0 |
| 2017-06-23 | $86.31 | $109.36 | 0 |
| 2017-06-22 | $86.31 | $109.36 | 0 |
| 2017-06-21 | $86.31 | $109.36 | 0 |
| 2017-06-20 | $86.31 | $109.36 | 0 |
| 2017-06-19 | $86.31 | $109.36 | 0 |
| 2017-06-16 | $86.31 | $109.36 | 100 |
| 2017-06-15 | $92.00 | $116.57 | 0 |
| 2017-06-14 | $92.00 | $116.57 | 200 |
| 2017-06-13 | $87.00 | $110.24 | 0 |
| 2017-06-12 | $87.00 | $110.24 | 0 |
| 2017-06-09 | $87.00 | $110.24 | 300 |
| 2017-06-08 | $84.23 | $106.73 | 100 |
| 2017-06-07 | $94.00 | $119.11 | 0 |
| 2017-06-06 | $94.00 | $119.11 | 0 |
| 2017-06-05 | $94.00 | $119.11 | 0 |
| 2017-06-02 | $94.00 | $119.11 | 0 |
| 2017-06-01 | $94.00 | $119.11 | 0 |
| 2017-05-31 | $94.00 | $119.11 | 0 |
| 2017-05-30 | $94.00 | $119.11 | 0 |
| 2017-05-26 | $94.00 | $119.11 | 0 |
| 2017-05-25 | $94.00 | $118.59 | 0 |
| 2017-05-24 | $94.00 | $118.59 | 0 |
| 2017-05-23 | $94.00 | $118.59 | 0 |
| 2017-05-22 | $94.00 | $118.59 | 0 |
| 2017-05-19 | $94.00 | $118.59 | 0 |
| 2017-05-18 | $94.00 | $118.59 | 0 |
| 2017-05-17 | $94.00 | $118.59 | 0 |
| 2017-05-16 | $94.00 | $118.59 | 0 |
| 2017-05-15 | $94.00 | $118.59 | 0 |
| 2017-05-12 | $94.00 | $118.59 | 0 |
| 2017-05-11 | $94.00 | $118.59 | 0 |
| 2017-05-10 | $94.00 | $118.59 | 0 |
| 2017-05-09 | $94.00 | $118.59 | 0 |
| 2017-05-08 | $94.00 | $118.59 | 200 |
| 2017-05-05 | $92.00 | $116.07 | 100 |
| 2017-05-04 | $92.30 | $116.44 | 200 |
| 2017-05-03 | $96.00 | $121.11 | 0 |
| 2017-05-02 | $96.00 | $121.11 | 0 |
| 2017-05-01 | $96.00 | $121.11 | 100 |
| 2017-04-28 | $95.50 | $120.48 | 100 |
| 2017-04-27 | $95.48 | $120.46 | 0 |
| 2017-04-26 | $95.48 | $120.46 | 200 |
| 2017-04-25 | $93.78 | $118.31 | 0 |
| 2017-04-24 | $93.78 | $118.31 | 0 |
| 2017-04-21 | $93.78 | $118.31 | 0 |
| 2017-04-20 | $93.78 | $118.31 | 0 |
| 2017-04-19 | $93.78 | $118.31 | 0 |
| 2017-04-18 | $93.78 | $118.31 | 0 |
| 2017-04-17 | $93.78 | $118.31 | 0 |
| 2017-04-13 | $93.78 | $118.31 | 0 |
| 2017-04-12 | $93.78 | $118.31 | 0 |
| 2017-04-11 | $93.78 | $118.31 | 0 |
| 2017-04-10 | $93.78 | $118.31 | 100 |
| 2017-04-07 | $96.19 | $121.35 | 0 |
| 2017-04-06 | $96.19 | $121.35 | 0 |
| 2017-04-05 | $96.19 | $121.35 | 0 |
| 2017-04-04 | $96.19 | $121.35 | 0 |
| 2017-04-03 | $96.19 | $121.35 | 0 |
| 2017-03-31 | $96.19 | $121.35 | 0 |
| 2017-03-30 | $96.19 | $121.35 | 0 |
| 2017-03-29 | $96.19 | $121.35 | 0 |
| 2017-03-28 | $96.19 | $121.35 | 400 |
| 2017-03-27 | $99.25 | $125.21 | 0 |
| 2017-03-24 | $99.25 | $125.21 | 0 |
| 2017-03-23 | $99.25 | $125.21 | 0 |
| 2017-03-22 | $99.25 | $125.21 | 0 |
| 2017-03-21 | $99.25 | $125.21 | 400 |
| 2017-03-20 | $98.62 | $124.42 | 0 |
| 2017-03-17 | $98.62 | $124.42 | 0 |
| 2017-03-16 | $98.62 | $124.42 | 0 |
| 2017-03-15 | $98.62 | $124.42 | 0 |
| 2017-03-14 | $98.62 | $124.42 | 0 |
| 2017-03-13 | $98.62 | $124.42 | 0 |
| 2017-03-10 | $98.62 | $124.42 | 0 |
| 2017-03-09 | $98.62 | $124.42 | 0 |
| 2017-03-08 | $98.62 | $124.42 | 0 |
| 2017-03-07 | $98.62 | $124.42 | 200 |
| 2017-03-06 | $97.81 | $123.40 | 400 |
| 2017-03-03 | $101.74 | $128.35 | 0 |
| 2017-03-02 | $101.74 | $128.35 | 0 |
| 2017-03-01 | $101.74 | $128.35 | 0 |
| 2017-02-28 | $101.74 | $128.35 | 0 |
| 2017-02-27 | $101.74 | $128.35 | 0 |
| 2017-02-24 | $101.74 | $128.35 | 0 |
| 2017-02-23 | $101.74 | $127.84 | 0 |
| 2017-02-22 | $101.74 | $127.84 | 0 |
| 2017-02-21 | $101.74 | $127.84 | 0 |
| 2017-02-17 | $101.74 | $127.84 | 400 |
| 2017-02-16 | $98.97 | $124.36 | 0 |
| 2017-02-15 | $98.97 | $124.36 | 0 |
| 2017-02-14 | $98.97 | $124.36 | 400 |
| 2017-02-13 | $96.10 | $120.75 | 1,000 |
| 2017-02-10 | $96.11 | $120.76 | 400 |
| 2017-02-09 | $95.69 | $120.23 | 0 |
| 2017-02-08 | $95.69 | $120.23 | 0 |
| 2017-02-07 | $95.69 | $120.23 | 0 |
| 2017-02-06 | $95.69 | $120.23 | 0 |
| 2017-02-03 | $95.69 | $120.23 | 0 |
| 2017-02-02 | $95.69 | $120.23 | 100 |
| 2017-02-01 | $96.21 | $120.89 | 0 |
| 2017-01-31 | $96.21 | $120.89 | 200 |
| 2017-01-30 | $95.00 | $119.37 | 500 |
| 2017-01-27 | $96.03 | $120.66 | 0 |
| 2017-01-26 | $96.03 | $120.66 | 0 |
| 2017-01-25 | $96.03 | $120.66 | 0 |
| 2017-01-24 | $96.03 | $120.66 | 0 |
| 2017-01-23 | $96.03 | $120.66 | 0 |
| 2017-01-20 | $96.03 | $120.66 | 0 |
| 2017-01-19 | $96.03 | $120.66 | 0 |
| 2017-01-18 | $96.03 | $120.66 | 0 |
| 2017-01-17 | $96.03 | $120.66 | 0 |
| 2017-01-13 | $96.03 | $120.66 | 0 |
| 2017-01-12 | $96.03 | $120.66 | 0 |
| 2017-01-11 | $96.03 | $120.66 | 0 |
| 2017-01-10 | $96.03 | $120.66 | 200 |
| 2017-01-09 | $97.94 | $123.06 | 0 |
| 2017-01-06 | $97.94 | $123.06 | 0 |
| 2017-01-05 | $97.94 | $123.06 | 0 |
| 2017-01-04 | $97.94 | $123.06 | 0 |
| 2017-01-03 | $97.94 | $123.06 | 0 |