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
- 2008-12-01 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 | $111.58 | $117.53 | 500 |
| 2017-12-28 | $110.95 | $116.87 | 4,600 |
| 2017-12-27 | $111.75 | $117.72 | 1,700 |
| 2017-12-26 | $111.05 | $116.98 | 0 |
| 2017-12-22 | $111.05 | $116.98 | 700 |
| 2017-12-21 | $111.00 | $116.93 | 2,700 |
| 2017-12-20 | $111.50 | $117.45 | 600 |
| 2017-12-19 | $113.45 | $119.51 | 16,300 |
| 2017-12-18 | $111.90 | $117.87 | 1,300 |
| 2017-12-15 | $110.21 | $116.09 | 470,900 |
| 2017-12-14 | $110.68 | $116.58 | 10,400 |
| 2017-12-13 | $111.10 | $117.03 | 1,600 |
| 2017-12-12 | $110.46 | $116.36 | 300 |
| 2017-12-11 | $110.95 | $116.87 | 200 |
| 2017-12-08 | $110.90 | $116.82 | 27,500 |
| 2017-12-07 | $111.40 | $117.35 | 23,100 |
| 2017-12-06 | $112.33 | $118.32 | 50,700 |
| 2017-12-05 | $113.20 | $119.24 | 2,700 |
| 2017-12-04 | $115.15 | $121.30 | 400 |
| 2017-12-01 | $115.85 | $122.03 | 15,900 |
| 2017-11-30 | $114.65 | $120.77 | 5,200 |
| 2017-11-29 | $116.70 | $122.93 | 77,100 |
| 2017-11-28 | $117.38 | $123.65 | 600 |
| 2017-11-27 | $117.37 | $123.64 | 800 |
| 2017-11-24 | $115.95 | $122.14 | 0 |
| 2017-11-22 | $115.95 | $122.14 | 16,000 |
| 2017-11-21 | $115.65 | $121.82 | 34,400 |
| 2017-11-20 | $115.95 | $122.14 | 16,600 |
| 2017-11-17 | $115.25 | $121.40 | 27,400 |
| 2017-11-16 | $115.33 | $121.48 | 24,400 |
| 2017-11-15 | $113.35 | $119.40 | 21,000 |
| 2017-11-14 | $115.30 | $121.46 | 123,400 |
| 2017-11-13 | $117.20 | $121.49 | 7,200 |
| 2017-11-10 | $117.60 | $121.90 | 200 |
| 2017-11-09 | $118.50 | $122.84 | 0 |
| 2017-11-08 | $118.50 | $122.84 | 98,800 |
| 2017-11-07 | $118.78 | $123.13 | 43,400 |
| 2017-11-06 | $120.95 | $125.38 | 400 |
| 2017-11-03 | $121.65 | $126.10 | 2,200 |
| 2017-11-02 | $121.50 | $125.95 | 600 |
| 2017-11-01 | $122.80 | $127.29 | 100 |
| 2017-10-31 | $120.46 | $124.87 | 11,100 |
| 2017-10-30 | $120.46 | $124.87 | 175,100 |
| 2017-10-27 | $118.40 | $122.73 | 52,900 |
| 2017-10-26 | $120.20 | $124.60 | 300 |
| 2017-10-25 | $120.85 | $125.27 | 25,500 |
| 2017-10-24 | $124.07 | $128.61 | 800 |
| 2017-10-23 | $124.94 | $129.51 | 3,700 |
| 2017-10-20 | $125.35 | $129.94 | 8,100 |
| 2017-10-19 | $125.50 | $130.10 | 100 |
| 2017-10-18 | $125.35 | $129.94 | 1,800 |
| 2017-10-17 | $125.75 | $130.35 | 600 |
| 2017-10-16 | $125.49 | $130.08 | 800 |
| 2017-10-13 | $126.11 | $130.73 | 26,800 |
| 2017-10-12 | $124.45 | $129.01 | 1,300 |
| 2017-10-11 | $123.81 | $128.34 | 2,000 |
| 2017-10-10 | $124.05 | $128.59 | 600 |
| 2017-10-09 | $122.27 | $126.75 | 800 |
| 2017-10-06 | $122.20 | $126.67 | 1,500 |
| 2017-10-05 | $122.00 | $126.47 | 400 |
| 2017-10-04 | $120.45 | $124.86 | 4,500 |
| 2017-10-03 | $118.40 | $122.73 | 20,100 |
| 2017-10-02 | $118.40 | $122.73 | 10,700 |
| 2017-09-29 | $119.05 | $123.41 | 1,100 |
| 2017-09-28 | $118.85 | $123.20 | 245,100 |
| 2017-09-27 | $117.83 | $122.14 | 25,800 |
| 2017-09-26 | $117.10 | $121.39 | 500 |
| 2017-09-25 | $116.60 | $120.87 | 400 |
| 2017-09-22 | $116.47 | $120.74 | 500 |
| 2017-09-21 | $116.60 | $120.87 | 30,400 |
| 2017-09-20 | $116.80 | $121.08 | 101,200 |
| 2017-09-19 | $119.60 | $123.98 | 150,500 |
| 2017-09-18 | $118.75 | $123.10 | 16,200 |
| 2017-09-15 | $121.25 | $125.69 | 0 |
| 2017-09-14 | $121.25 | $125.69 | 400 |
| 2017-09-13 | $121.40 | $125.84 | 300 |
| 2017-09-12 | $121.30 | $125.74 | 1,200 |
| 2017-09-11 | $120.81 | $125.23 | 3,700 |
| 2017-09-08 | $122.00 | $126.47 | 2,600 |
| 2017-09-07 | $120.65 | $125.07 | 120,500 |
| 2017-09-06 | $118.73 | $123.08 | 100 |
| 2017-09-05 | $118.73 | $123.08 | 200 |
| 2017-09-01 | $118.15 | $122.47 | 400 |
| 2017-08-31 | $118.25 | $122.58 | 5,400 |
| 2017-08-30 | $118.25 | $122.58 | 2,300 |
| 2017-08-29 | $116.03 | $120.28 | 15,000 |
| 2017-08-28 | $116.03 | $120.28 | 400 |
| 2017-08-25 | $116.06 | $120.31 | 0 |
| 2017-08-24 | $116.06 | $120.31 | 0 |
| 2017-08-23 | $116.06 | $120.31 | 54,600 |
| 2017-08-22 | $116.65 | $120.92 | 0 |
| 2017-08-21 | $116.65 | $120.92 | 56,200 |
| 2017-08-18 | $116.31 | $120.57 | 100,000 |
| 2017-08-17 | $117.80 | $122.11 | 100 |
| 2017-08-16 | $117.10 | $121.39 | 200 |
| 2017-08-15 | $116.05 | $120.30 | 0 |
| 2017-08-14 | $116.05 | $120.30 | 0 |
| 2017-08-11 | $116.05 | $120.30 | 101,000 |
| 2017-08-10 | $116.63 | $120.90 | 1,700 |
| 2017-08-09 | $117.15 | $121.44 | 124,900 |
| 2017-08-08 | $118.50 | $122.84 | 1,600 |
| 2017-08-07 | $120.15 | $124.55 | 6,000 |
| 2017-08-04 | $119.38 | $123.75 | 600 |
| 2017-08-03 | $119.30 | $123.67 | 0 |
| 2017-08-02 | $119.30 | $123.67 | 27,900 |
| 2017-08-01 | $119.35 | $123.72 | 40,200 |
| 2017-07-31 | $121.10 | $125.53 | 500 |
| 2017-07-28 | $121.54 | $125.98 | 200,200 |
| 2017-07-27 | $122.10 | $126.57 | 595,300 |
| 2017-07-26 | $115.95 | $120.19 | 35,500 |
| 2017-07-25 | $114.28 | $118.46 | 700 |
| 2017-07-24 | $115.85 | $120.09 | 0 |
| 2017-07-21 | $115.85 | $120.09 | 251,100 |
| 2017-07-20 | $115.85 | $120.09 | 63,800 |
| 2017-07-19 | $114.10 | $118.28 | 0 |
| 2017-07-18 | $114.10 | $118.28 | 46,000 |
| 2017-07-17 | $114.10 | $118.28 | 600 |
| 2017-07-14 | $114.29 | $118.47 | 600 |
| 2017-07-13 | $113.20 | $117.34 | 100 |
| 2017-07-12 | $110.60 | $114.65 | 0 |
| 2017-07-11 | $110.60 | $114.65 | 78,900 |
| 2017-07-10 | $110.55 | $114.60 | 0 |
| 2017-07-07 | $110.55 | $114.60 | 140,000 |
| 2017-07-06 | $110.55 | $114.60 | 13,300 |
| 2017-07-05 | $109.85 | $113.87 | 1,600 |
| 2017-07-03 | $110.83 | $114.89 | 0 |
| 2017-06-30 | $110.83 | $114.89 | 31,800 |
| 2017-06-29 | $110.53 | $114.57 | 1,400 |
| 2017-06-28 | $113.65 | $117.81 | 700 |
| 2017-06-27 | $113.45 | $117.60 | 1,100 |
| 2017-06-26 | $114.70 | $118.90 | 200 |
| 2017-06-23 | $113.55 | $117.71 | 2,400 |
| 2017-06-22 | $114.00 | $118.17 | 100 |
| 2017-06-21 | $113.50 | $117.65 | 1,500 |
| 2017-06-20 | $114.30 | $118.48 | 400 |
| 2017-06-19 | $114.69 | $118.89 | 1,200 |
| 2017-06-16 | $114.20 | $118.38 | 1,400 |
| 2017-06-15 | $114.27 | $118.45 | 16,100 |
| 2017-06-14 | $114.27 | $118.45 | 300 |
| 2017-06-13 | $114.01 | $118.18 | 1,100 |
| 2017-06-12 | $112.55 | $116.67 | 6,500 |
| 2017-06-09 | $113.18 | $117.32 | 34,600 |
| 2017-06-08 | $114.25 | $118.43 | 15,300 |
| 2017-06-07 | $117.95 | $122.27 | 2,600 |
| 2017-06-06 | $117.55 | $121.85 | 51,200 |
| 2017-06-05 | $118.48 | $122.82 | 20,300 |
| 2017-06-02 | $117.75 | $122.06 | 7,200 |
| 2017-06-01 | $116.45 | $120.71 | 31,700 |
| 2017-05-31 | $117.21 | $121.51 | 400 |
| 2017-05-30 | $116.15 | $120.40 | 131,100 |
| 2017-05-26 | $117.65 | $121.96 | 77,300 |
| 2017-05-25 | $117.86 | $122.17 | 152,400 |
| 2017-05-24 | $117.79 | $122.10 | 100 |
| 2017-05-23 | $117.95 | $122.27 | 0 |
| 2017-05-22 | $117.95 | $122.27 | 7,700 |
| 2017-05-19 | $118.74 | $123.09 | 22,100 |
| 2017-05-18 | $116.65 | $120.92 | 78,100 |
| 2017-05-17 | $121.42 | $125.86 | 61,300 |
| 2017-05-16 | $119.82 | $124.21 | 1,100 |
| 2017-05-15 | $119.75 | $124.13 | 0 |
| 2017-05-12 | $119.75 | $124.13 | 7,100 |
| 2017-05-11 | $118.93 | $123.28 | 1,800 |
| 2017-05-10 | $119.08 | $123.44 | 5,500 |
| 2017-05-09 | $118.71 | $123.05 | 900 |
| 2017-05-08 | $119.60 | $123.98 | 3,100 |
| 2017-05-05 | $120.52 | $124.93 | 121,200 |
| 2017-05-04 | $117.75 | $122.06 | 40,800 |
| 2017-05-03 | $113.41 | $117.56 | 501,400 |
| 2017-05-02 | $112.08 | $116.19 | 25,000 |
| 2017-05-01 | $113.12 | $115.00 | 0 |
| 2017-04-28 | $113.12 | $115.00 | 1,000 |
| 2017-04-27 | $112.50 | $114.37 | 0 |
| 2017-04-26 | $112.50 | $114.37 | 47,700 |
| 2017-04-25 | $114.61 | $116.52 | 4,900 |
| 2017-04-24 | $112.18 | $114.05 | 200 |
| 2017-04-21 | $109.01 | $110.82 | 3,200 |
| 2017-04-20 | $108.55 | $110.35 | 77,600 |
| 2017-04-19 | $109.45 | $111.27 | 2,200 |
| 2017-04-18 | $111.10 | $112.95 | 1,500 |
| 2017-04-17 | $109.20 | $111.02 | 400 |
| 2017-04-13 | $109.20 | $111.02 | 1,100 |
| 2017-04-12 | $109.18 | $111.00 | 100 |
| 2017-04-11 | $110.21 | $112.04 | 47,900 |
| 2017-04-10 | $110.25 | $112.08 | 500 |
| 2017-04-07 | $109.75 | $111.57 | 1,000 |
| 2017-04-06 | $110.00 | $111.83 | 19,700 |
| 2017-04-05 | $110.30 | $112.13 | 28,700 |
| 2017-04-04 | $110.20 | $112.03 | 12,300 |
| 2017-04-03 | $109.80 | $111.63 | 2,100 |
| 2017-03-31 | $109.98 | $111.81 | 200 |
| 2017-03-30 | $109.95 | $111.78 | 93,600 |
| 2017-03-29 | $111.21 | $113.06 | 900 |
| 2017-03-28 | $111.53 | $113.38 | 2,200 |
| 2017-03-27 | $110.71 | $112.55 | 300 |
| 2017-03-24 | $110.26 | $112.09 | 16,200 |
| 2017-03-23 | $110.75 | $112.59 | 100 |
| 2017-03-22 | $110.50 | $112.34 | 800 |
| 2017-03-21 | $111.63 | $113.49 | 3,700 |
| 2017-03-20 | $111.70 | $113.56 | 12,500 |
| 2017-03-17 | $111.70 | $113.56 | 141,300 |
| 2017-03-16 | $110.23 | $112.07 | 351,000 |
| 2017-03-15 | $108.44 | $110.24 | 60,000 |
| 2017-03-14 | $107.55 | $109.34 | 1,000 |
| 2017-03-13 | $107.13 | $108.91 | 300 |
| 2017-03-10 | $108.17 | $109.97 | 161,900 |
| 2017-03-09 | $105.70 | $107.46 | 0 |
| 2017-03-08 | $105.70 | $107.46 | 51,000 |
| 2017-03-07 | $106.81 | $108.59 | 12,700 |
| 2017-03-06 | $107.00 | $108.78 | 8,800 |
| 2017-03-03 | $108.12 | $109.92 | 900 |
| 2017-03-02 | $105.80 | $107.56 | 118,300 |
| 2017-03-01 | $109.21 | $111.02 | 12,500 |
| 2017-02-28 | $108.77 | $110.58 | 42,000 |
| 2017-02-27 | $109.56 | $111.38 | 15,500 |
| 2017-02-24 | $109.10 | $110.91 | 24,600 |
| 2017-02-23 | $108.80 | $110.61 | 17,500 |
| 2017-02-22 | $108.80 | $110.61 | 48,700 |
| 2017-02-21 | $108.65 | $110.46 | 6,500 |
| 2017-02-17 | $108.86 | $110.67 | 25,100 |
| 2017-02-16 | $109.37 | $111.19 | 22,800 |
| 2017-02-15 | $107.14 | $108.92 | 150,200 |
| 2017-02-14 | $108.31 | $110.11 | 24,400 |
| 2017-02-13 | $106.44 | $108.21 | 1,200 |
| 2017-02-10 | $106.74 | $108.51 | 208,700 |
| 2017-02-09 | $106.00 | $107.76 | 3,300 |
| 2017-02-08 | $105.54 | $107.29 | 200 |
| 2017-02-07 | $104.89 | $106.63 | 3,100 |
| 2017-02-06 | $106.21 | $107.98 | 0 |
| 2017-02-03 | $106.21 | $107.98 | 20,400 |
| 2017-02-02 | $104.55 | $106.29 | 8,500 |
| 2017-02-01 | $104.35 | $106.08 | 300 |
| 2017-01-31 | $103.70 | $105.42 | 53,300 |
| 2017-01-30 | $104.15 | $105.88 | 8,100 |
| 2017-01-27 | $105.61 | $107.37 | 38,500 |
| 2017-01-26 | $104.74 | $106.48 | 400 |
| 2017-01-25 | $106.05 | $107.81 | 2,100 |
| 2017-01-24 | $105.45 | $107.20 | 1,200 |
| 2017-01-23 | $105.47 | $107.22 | 4,400 |
| 2017-01-20 | $105.18 | $106.93 | 4,900 |
| 2017-01-19 | $105.07 | $106.81 | 60,200 |
| 2017-01-18 | $105.20 | $106.95 | 2,000 |
| 2017-01-17 | $105.50 | $107.25 | 1,400 |
| 2017-01-13 | $104.95 | $106.69 | 6,800 |
| 2017-01-12 | $105.61 | $107.37 | 400 |
| 2017-01-11 | $105.10 | $106.85 | 900 |
| 2017-01-10 | $105.37 | $107.12 | 21,400 |
| 2017-01-09 | $107.25 | $109.03 | 2,600 |
| 2017-01-06 | $105.60 | $107.36 | 1,100 |
| 2017-01-05 | $106.65 | $108.42 | 8,800 |
| 2017-01-04 | $105.75 | $107.51 | 2,200 |
| 2017-01-03 | $103.95 | $105.68 | 2,100 |