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
- 2000-05-10 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 | $236.00 | $236.00 | 3,285 |
| 2017-12-28 | $241.00 | $241.00 | 5,685 |
| 2017-12-27 | $236.00 | $236.00 | 6,839 |
| 2017-12-26 | $233.00 | $233.00 | 6,191 |
| 2017-12-22 | $245.00 | $245.00 | 17,587 |
| 2017-12-21 | $270.00 | $270.00 | 92,925 |
| 2017-12-20 | $201.00 | $201.00 | 12,016 |
| 2017-12-19 | $202.00 | $202.00 | 3,377 |
| 2017-12-18 | $203.00 | $203.00 | 7,586 |
| 2017-12-15 | $208.00 | $208.00 | 7,092 |
| 2017-12-14 | $222.00 | $222.00 | 3,455 |
| 2017-12-13 | $224.00 | $224.00 | 2,699 |
| 2017-12-12 | $218.00 | $218.00 | 2,269 |
| 2017-12-11 | $220.00 | $220.00 | 2,287 |
| 2017-12-08 | $223.00 | $223.00 | 4,714 |
| 2017-12-07 | $216.00 | $216.00 | 5,226 |
| 2017-12-06 | $215.00 | $215.00 | 2,281 |
| 2017-12-05 | $215.00 | $215.00 | 2,970 |
| 2017-12-04 | $215.00 | $215.00 | 11,293 |
| 2017-12-01 | $196.00 | $196.00 | 3,108 |
| 2017-11-30 | $201.00 | $201.00 | 3,099 |
| 2017-11-29 | $204.00 | $204.00 | 2,775 |
| 2017-11-28 | $210.00 | $210.00 | 2,749 |
| 2017-11-27 | $206.00 | $206.00 | 4,802 |
| 2017-11-24 | $210.00 | $210.00 | 1,647 |
| 2017-11-22 | $209.00 | $209.00 | 1,769 |
| 2017-11-21 | $207.00 | $207.00 | 7,212 |
| 2017-11-20 | $210.00 | $210.00 | 9,710 |
| 2017-11-17 | $192.00 | $192.00 | 1,575 |
| 2017-11-16 | $194.00 | $194.00 | 701 |
| 2017-11-15 | $194.00 | $194.00 | 1,659 |
| 2017-11-14 | $193.00 | $193.00 | 1,906 |
| 2017-11-13 | $200.00 | $200.00 | 1,908 |
| 2017-11-10 | $205.00 | $205.00 | 2,891 |
| 2017-11-09 | $197.00 | $197.00 | 3,153 |
| 2017-11-08 | $190.00 | $190.00 | 2,184 |
| 2017-11-07 | $189.00 | $189.00 | 3,484 |
| 2017-11-06 | $192.00 | $192.00 | 1,457 |
| 2017-11-03 | $191.00 | $191.00 | 841 |
| 2017-11-02 | $187.00 | $187.00 | 799 |
| 2017-11-01 | $189.00 | $189.00 | 1,048 |
| 2017-10-31 | $190.00 | $190.00 | 893 |
| 2017-10-30 | $188.00 | $188.00 | 969 |
| 2017-10-27 | $188.00 | $188.00 | 1,535 |
| 2017-10-26 | $188.00 | $188.00 | 3,637 |
| 2017-10-25 | $194.00 | $194.00 | 3,943 |
| 2017-10-24 | $199.00 | $199.00 | 1,235 |
| 2017-10-23 | $200.00 | $200.00 | 1,506 |
| 2017-10-20 | $203.00 | $203.00 | 1,682 |
| 2017-10-19 | $201.00 | $201.00 | 3,703 |
| 2017-10-18 | $205.00 | $205.00 | 2,339 |
| 2017-10-17 | $207.00 | $207.00 | 4,121 |
| 2017-10-16 | $216.00 | $216.00 | 3,214 |
| 2017-10-13 | $226.00 | $226.00 | 4,345 |
| 2017-10-12 | $229.00 | $229.00 | 26,931 |
| 2017-10-11 | $220.00 | $220.00 | 24,303 |
| 2017-10-10 | $212.00 | $212.00 | 2,519 |
| 2017-10-09 | $206.00 | $206.00 | 2,278 |
| 2017-10-06 | $212.00 | $212.00 | 3,283 |
| 2017-10-05 | $205.00 | $205.00 | 7,928 |
| 2017-10-04 | $204.00 | $204.00 | 2,348 |
| 2017-10-03 | $206.00 | $206.00 | 2,795 |
| 2017-10-02 | $207.00 | $207.00 | 3,668 |
| 2017-09-29 | $203.00 | $203.00 | 3,914 |
| 2017-09-28 | $211.00 | $211.00 | 1,229 |
| 2017-09-27 | $208.00 | $208.00 | 3,165 |
| 2017-09-26 | $215.00 | $215.00 | 3,567 |
| 2017-09-25 | $223.00 | $223.00 | 3,869 |
| 2017-09-22 | $213.00 | $213.00 | 7,066 |
| 2017-09-21 | $210.00 | $210.00 | 4,306 |
| 2017-09-20 | $215.00 | $215.00 | 15,484 |
| 2017-09-19 | $210.00 | $210.00 | 11,591 |
| 2017-09-18 | $197.00 | $197.00 | 2,777 |
| 2017-09-15 | $191.00 | $191.00 | 1,561 |
| 2017-09-14 | $193.00 | $193.00 | 2,087 |
| 2017-09-13 | $198.00 | $198.00 | 1,874 |
| 2017-09-12 | $200.00 | $200.00 | 2,065 |
| 2017-09-11 | $202.00 | $202.00 | 9,508 |
| 2017-09-08 | $184.00 | $184.00 | 1,264 |
| 2017-09-07 | $187.00 | $187.00 | 1,375 |
| 2017-09-06 | $188.00 | $188.00 | 2,063 |
| 2017-09-05 | $186.00 | $186.00 | 1,136 |
| 2017-09-01 | $192.00 | $192.00 | 1,728 |
| 2017-08-31 | $195.00 | $195.00 | 2,370 |
| 2017-08-30 | $192.00 | $192.00 | 999 |
| 2017-08-29 | $188.00 | $188.00 | 2,715 |
| 2017-08-28 | $197.00 | $197.00 | 4,129 |
| 2017-08-25 | $194.00 | $194.00 | 6,866 |
| 2017-08-24 | $181.00 | $181.00 | 1,683 |
| 2017-08-23 | $186.00 | $186.00 | 1,316 |
| 2017-08-22 | $191.00 | $191.00 | 1,457 |
| 2017-08-21 | $192.00 | $192.00 | 2,552 |
| 2017-08-18 | $188.00 | $188.00 | 4,624 |
| 2017-08-17 | $187.00 | $187.00 | 4,599 |
| 2017-08-16 | $195.00 | $195.00 | 6,605 |
| 2017-08-15 | $207.00 | $207.00 | 9,552 |
| 2017-08-14 | $205.00 | $205.00 | 12,515 |
| 2017-08-11 | $204.00 | $204.00 | 44,780 |
| 2017-08-10 | $173.00 | $173.00 | 4,629 |
| 2017-08-09 | $180.00 | $180.00 | 6,938 |
| 2017-08-08 | $182.00 | $182.00 | 5,583 |
| 2017-08-07 | $190.00 | $190.00 | 8,461 |
| 2017-08-04 | $197.00 | $197.00 | 26,670 |
| 2017-08-03 | $179.00 | $179.00 | 17,471 |
| 2017-08-02 | $162.00 | $162.00 | 6,742 |
| 2017-08-01 | $172.00 | $172.00 | 20,832 |
| 2017-07-31 | $200.00 | $200.00 | 10,863 |
| 2017-07-28 | $218.00 | $218.00 | 19,195 |
| 2017-07-27 | $211.00 | $211.00 | 24,396 |
| 2017-07-26 | $220.00 | $220.00 | 21,998 |
| 2017-07-25 | $225.00 | $225.00 | 54,025 |
| 2017-07-24 | $230.00 | $230.00 | 52,000 |
| 2017-07-21 | $287.00 | $287.00 | 176,910 |
| 2017-07-20 | $280.00 | $280.00 | 485,119 |
| 2017-07-19 | $234.00 | $234.00 | 614,475 |
| 2017-07-18 | $102.00 | $102.00 | 4,431 |
| 2017-07-17 | $105.00 | $105.00 | 3,937 |
| 2017-07-14 | $108.00 | $108.00 | 5,089 |
| 2017-07-13 | $106.00 | $106.00 | 2,465 |
| 2017-07-12 | $101.00 | $101.00 | 1,168 |
| 2017-07-11 | $103.00 | $103.00 | 4,444 |
| 2017-07-10 | $103.00 | $103.00 | 895 |
| 2017-07-07 | $101.00 | $101.00 | 833 |
| 2017-07-06 | $100.00 | $100.00 | 2,169 |
| 2017-07-05 | $98.00 | $98.00 | 3,450 |
| 2017-07-03 | $99.00 | $99.00 | 1,426 |
| 2017-06-30 | $100.00 | $100.00 | 1,952 |
| 2017-06-29 | $97.00 | $97.00 | 1,368 |
| 2017-06-28 | $98.00 | $98.00 | 1,101 |
| 2017-06-27 | $100.00 | $100.00 | 1,970 |
| 2017-06-26 | $95.00 | $95.00 | 1,596 |
| 2017-06-23 | $97.00 | $97.00 | 1,428 |
| 2017-06-22 | $96.00 | $96.00 | 2,323 |
| 2017-06-21 | $91.00 | $91.00 | 1,937 |
| 2017-06-20 | $92.00 | $92.00 | 2,081 |
| 2017-06-19 | $96.00 | $96.00 | 1,659 |
| 2017-06-16 | $97.00 | $97.00 | 3,489 |
| 2017-06-15 | $102.00 | $102.00 | 1,570 |
| 2017-06-14 | $103.00 | $103.00 | 1,334 |
| 2017-06-13 | $103.00 | $103.00 | 1,514 |
| 2017-06-12 | $104.00 | $104.00 | 3,215 |
| 2017-06-09 | $108.00 | $108.00 | 2,786 |
| 2017-06-08 | $107.00 | $107.00 | 3,963 |
| 2017-06-07 | $109.00 | $109.00 | 8,634 |
| 2017-06-06 | $107.00 | $107.00 | 4,164 |
| 2017-06-05 | $106.00 | $106.00 | 2,521 |
| 2017-06-02 | $103.00 | $103.00 | 2,071 |
| 2017-06-01 | $107.00 | $107.00 | 2,841 |
| 2017-05-31 | $111.00 | $111.00 | 3,954 |
| 2017-05-30 | $109.00 | $109.00 | 8,277 |
| 2017-05-26 | $118.00 | $118.00 | 28,534 |
| 2017-05-25 | $96.00 | $96.00 | 3,079 |
| 2017-05-24 | $89.00 | $89.00 | 819 |
| 2017-05-23 | $88.00 | $88.00 | 1,763 |
| 2017-05-22 | $86.00 | $86.00 | 1,139 |
| 2017-05-19 | $86.00 | $86.00 | 1,060 |
| 2017-05-18 | $85.00 | $85.00 | 1,494 |
| 2017-05-17 | $85.00 | $85.00 | 1,506 |
| 2017-05-16 | $88.00 | $88.00 | 897 |
| 2017-05-15 | $85.00 | $85.00 | 1,379 |
| 2017-05-12 | $84.00 | $84.00 | 1,295 |
| 2017-05-11 | $85.00 | $85.00 | 2,467 |
| 2017-05-10 | $84.00 | $84.00 | 2,511 |
| 2017-05-09 | $84.00 | $84.00 | 5,560 |
| 2017-05-08 | $90.00 | $90.00 | 2,735 |
| 2017-05-05 | $89.00 | $89.00 | 4,998 |
| 2017-05-04 | $94.00 | $94.00 | 6,465 |
| 2017-05-03 | $99.00 | $99.00 | 22,853 |
| 2017-05-02 | $90.00 | $90.00 | 34,638 |
| 2017-05-01 | $135.00 | $135.00 | 37,426 |
| 2017-04-28 | $335.00 | $335.00 | 11,374 |
| 2017-04-27 | $305.00 | $305.00 | 1,330 |
| 2017-04-26 | $310.00 | $310.00 | 2,170 |
| 2017-04-25 | $310.00 | $310.00 | 1,866 |
| 2017-04-24 | $305.00 | $305.00 | 2,960 |
| 2017-04-21 | $295.00 | $295.00 | 720 |
| 2017-04-20 | $295.00 | $295.00 | 1,205 |
| 2017-04-19 | $300.00 | $300.00 | 1,123 |
| 2017-04-18 | $280.00 | $280.00 | 3,356 |
| 2017-04-17 | $300.00 | $300.00 | 1,631 |
| 2017-04-13 | $298.00 | $298.00 | 1,611 |
| 2017-04-12 | $295.00 | $295.00 | 1,233 |
| 2017-04-11 | $300.00 | $300.00 | 1,247 |
| 2017-04-10 | $295.00 | $295.00 | 2,004 |
| 2017-04-07 | $295.00 | $295.00 | 1,180 |
| 2017-04-06 | $290.00 | $290.00 | 1,241 |
| 2017-04-05 | $295.00 | $295.00 | 1,304 |
| 2017-04-04 | $305.00 | $305.00 | 1,183 |
| 2017-04-03 | $300.00 | $300.00 | 2,299 |
| 2017-03-31 | $300.00 | $300.00 | 3,487 |
| 2017-03-30 | $305.00 | $305.00 | 5,444 |
| 2017-03-29 | $290.00 | $290.00 | 2,018 |
| 2017-03-28 | $295.00 | $295.00 | 1,374 |
| 2017-03-27 | $300.00 | $300.00 | 1,844 |
| 2017-03-24 | $290.00 | $290.00 | 958 |
| 2017-03-23 | $275.00 | $275.00 | 760 |
| 2017-03-22 | $270.00 | $270.00 | 1,943 |
| 2017-03-21 | $280.00 | $280.00 | 2,339 |
| 2017-03-20 | $290.00 | $290.00 | 1,841 |
| 2017-03-17 | $300.00 | $300.00 | 590 |
| 2017-03-16 | $295.00 | $295.00 | 979 |
| 2017-03-15 | $300.00 | $300.00 | 811 |
| 2017-03-14 | $290.00 | $290.00 | 2,085 |
| 2017-03-13 | $300.00 | $300.00 | 1,385 |
| 2017-03-10 | $305.00 | $305.00 | 1,768 |
| 2017-03-09 | $310.00 | $310.00 | 1,081 |
| 2017-03-08 | $310.00 | $310.00 | 739 |
| 2017-03-07 | $310.00 | $310.00 | 2,085 |
| 2017-03-06 | $305.00 | $305.00 | 1,137 |
| 2017-03-03 | $300.00 | $300.00 | 1,370 |
| 2017-03-02 | $310.00 | $310.00 | 1,480 |
| 2017-03-01 | $300.00 | $300.00 | 1,290 |
| 2017-02-28 | $305.00 | $305.00 | 959 |
| 2017-02-27 | $305.00 | $305.00 | 896 |
| 2017-02-24 | $300.00 | $300.00 | 1,206 |
| 2017-02-23 | $315.00 | $315.00 | 929 |
| 2017-02-22 | $310.00 | $310.00 | 2,112 |
| 2017-02-21 | $315.00 | $315.00 | 2,767 |
| 2017-02-17 | $335.00 | $335.00 | 1,135 |
| 2017-02-16 | $335.00 | $335.00 | 1,831 |
| 2017-02-15 | $335.00 | $335.00 | 2,982 |
| 2017-02-14 | $330.00 | $330.00 | 2,729 |
| 2017-02-13 | $330.00 | $330.00 | 6,030 |
| 2017-02-10 | $305.00 | $305.00 | 1,910 |
| 2017-02-09 | $295.00 | $295.00 | 957 |
| 2017-02-08 | $280.00 | $280.00 | 1,118 |
| 2017-02-07 | $285.00 | $285.00 | 1,074 |
| 2017-02-06 | $285.00 | $285.00 | 2,794 |
| 2017-02-03 | $295.00 | $295.00 | 1,382 |
| 2017-02-02 | $305.00 | $305.00 | 946 |
| 2017-02-01 | $310.00 | $310.00 | 4,501 |
| 2017-01-31 | $315.00 | $315.00 | 30,694 |
| 2017-01-30 | $260.00 | $260.00 | 769 |
| 2017-01-27 | $255.00 | $255.00 | 932 |
| 2017-01-26 | $260.00 | $260.00 | 568 |
| 2017-01-25 | $260.00 | $260.00 | 628 |
| 2017-01-24 | $255.00 | $255.00 | 2,610 |
| 2017-01-23 | $255.00 | $255.00 | 2,055 |
| 2017-01-20 | $270.00 | $270.00 | 1,273 |
| 2017-01-19 | $275.00 | $275.00 | 1,878 |
| 2017-01-18 | $270.00 | $270.00 | 5,676 |
| 2017-01-17 | $290.00 | $290.00 | 7,895 |
| 2017-01-13 | $255.00 | $255.00 | 1,927 |
| 2017-01-12 | $245.00 | $245.00 | 1,519 |
| 2017-01-11 | $245.00 | $245.00 | 4,581 |
| 2017-01-10 | $265.00 | $265.00 | 2,554 |
| 2017-01-09 | $275.00 | $275.00 | 2,236 |
| 2017-01-06 | $275.00 | $275.00 | 4,859 |
| 2017-01-05 | $300.00 | $300.00 | 22,460 |
| 2017-01-04 | $365.00 | $365.00 | 3,462 |
| 2017-01-03 | $350.00 | $350.00 | 2,915 |