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
- 2015-09-30 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 | $145.50 | $145.50 | 5,360 |
| 2017-12-28 | $159.45 | $159.45 | 180 |
| 2017-12-27 | $148.05 | $148.05 | 3,427 |
| 2017-12-26 | $153.75 | $153.75 | 3,860 |
| 2017-12-22 | $150.00 | $150.00 | 2,327 |
| 2017-12-21 | $150.45 | $150.45 | 1,953 |
| 2017-12-20 | $150.75 | $150.75 | 4,940 |
| 2017-12-19 | $148.50 | $148.50 | 4,880 |
| 2017-12-18 | $154.05 | $154.05 | 7,313 |
| 2017-12-15 | $149.25 | $149.25 | 3,920 |
| 2017-12-14 | $153.45 | $153.45 | 5,733 |
| 2017-12-13 | $153.90 | $153.90 | 2,567 |
| 2017-12-12 | $156.60 | $156.60 | 2,587 |
| 2017-12-11 | $161.70 | $161.70 | 3,707 |
| 2017-12-08 | $168.15 | $168.15 | 2,760 |
| 2017-12-07 | $158.85 | $158.85 | 6,800 |
| 2017-12-06 | $151.50 | $151.50 | 6,453 |
| 2017-12-05 | $173.40 | $173.40 | 1,933 |
| 2017-12-04 | $163.20 | $163.20 | 3,000 |
| 2017-12-01 | $168.00 | $168.00 | 5,793 |
| 2017-11-30 | $153.15 | $153.15 | 1,000 |
| 2017-11-29 | $152.40 | $152.40 | 14,687 |
| 2017-11-28 | $149.55 | $149.55 | 6,233 |
| 2017-11-27 | $152.55 | $152.55 | 3,547 |
| 2017-11-24 | $150.60 | $150.60 | 440 |
| 2017-11-22 | $150.15 | $150.15 | 280 |
| 2017-11-21 | $146.55 | $146.55 | 853 |
| 2017-11-20 | $146.10 | $146.10 | 1,147 |
| 2017-11-17 | $147.15 | $147.15 | 400 |
| 2017-11-16 | $144.60 | $144.60 | 1,447 |
| 2017-11-15 | $139.20 | $139.20 | 3,613 |
| 2017-11-14 | $137.25 | $137.25 | 2,433 |
| 2017-11-13 | $150.00 | $150.00 | 1,627 |
| 2017-11-10 | $166.50 | $166.50 | 2,493 |
| 2017-11-09 | $165.45 | $165.45 | 2,673 |
| 2017-11-08 | $196.80 | $196.80 | 973 |
| 2017-11-07 | $201.60 | $201.60 | 1,567 |
| 2017-11-06 | $210.00 | $210.00 | 1,213 |
| 2017-11-03 | $200.85 | $200.85 | 1,507 |
| 2017-11-02 | $201.45 | $201.45 | 1,287 |
| 2017-11-01 | $210.15 | $210.15 | 753 |
| 2017-10-31 | $220.65 | $220.65 | 753 |
| 2017-10-30 | $221.40 | $221.40 | 427 |
| 2017-10-27 | $221.25 | $221.25 | 1,727 |
| 2017-10-26 | $224.85 | $224.85 | 2,220 |
| 2017-10-25 | $228.75 | $228.75 | 2,980 |
| 2017-10-24 | $236.10 | $236.10 | 1,833 |
| 2017-10-23 | $230.70 | $230.70 | 1,233 |
| 2017-10-20 | $225.15 | $225.15 | 2,533 |
| 2017-10-19 | $247.05 | $247.05 | 207 |
| 2017-10-18 | $253.80 | $253.80 | 153 |
| 2017-10-17 | $250.05 | $250.05 | 1,480 |
| 2017-10-16 | $266.25 | $266.25 | 487 |
| 2017-10-13 | $248.18 | $248.18 | 167 |
| 2017-10-12 | $246.45 | $246.45 | 460 |
| 2017-10-11 | $240.15 | $240.15 | 87 |
| 2017-10-10 | $241.65 | $241.65 | 1,660 |
| 2017-10-09 | $244.05 | $244.05 | 1,507 |
| 2017-10-06 | $268.65 | $268.65 | 200 |
| 2017-10-05 | $257.55 | $257.55 | 1,247 |
| 2017-10-04 | $264.08 | $264.08 | 320 |
| 2017-10-03 | $262.95 | $262.95 | 887 |
| 2017-10-02 | $283.50 | $283.50 | 2,133 |
| 2017-09-29 | $285.23 | $285.23 | 3,253 |
| 2017-09-28 | $326.85 | $326.85 | 4,907 |
| 2017-09-27 | $300.15 | $300.15 | 3,827 |
| 2017-09-26 | $281.25 | $281.25 | 7,887 |
| 2017-09-25 | $272.25 | $272.25 | 3,380 |
| 2017-09-22 | $272.25 | $272.25 | 600 |
| 2017-09-21 | $270.75 | $270.75 | 227 |
| 2017-09-20 | $268.80 | $268.80 | 4,333 |
| 2017-09-19 | $279.75 | $279.75 | 713 |
| 2017-09-18 | $280.95 | $280.95 | 573 |
| 2017-09-15 | $288.75 | $288.75 | 1,353 |
| 2017-09-14 | $285.00 | $285.00 | 1,200 |
| 2017-09-13 | $302.25 | $302.25 | 1,960 |
| 2017-09-12 | $262.50 | $262.50 | 1,233 |
| 2017-09-11 | $213.75 | $213.75 | 553 |
| 2017-09-08 | $201.60 | $201.60 | 633 |
| 2017-09-07 | $198.00 | $198.00 | 953 |
| 2017-09-06 | $182.70 | $182.70 | 73 |
| 2017-09-05 | $188.40 | $188.40 | 53 |
| 2017-09-01 | $198.75 | $198.75 | 167 |
| 2017-08-31 | $192.00 | $192.00 | 53 |
| 2017-08-30 | $199.27 | $199.27 | 287 |
| 2017-08-29 | $206.25 | $206.25 | 47 |
| 2017-08-28 | $181.05 | $181.05 | 60 |
| 2017-08-25 | $179.55 | $179.55 | 390 |
| 2017-08-24 | $177.45 | $177.45 | 58 |
| 2017-08-23 | $174.30 | $174.30 | 164 |
| 2017-08-22 | $178.50 | $178.50 | 97 |
| 2017-08-21 | $177.98 | $177.98 | 529 |
| 2017-08-18 | $176.40 | $176.40 | 134 |
| 2017-08-17 | $180.60 | $180.60 | 21 |
| 2017-08-16 | $180.60 | $180.60 | 10 |
| 2017-08-15 | $180.60 | $180.60 | 47 |
| 2017-08-14 | $181.65 | $181.65 | 22 |
| 2017-08-11 | $174.30 | $174.30 | 13 |
| 2017-08-10 | $173.25 | $173.25 | 74 |
| 2017-08-09 | $182.70 | $182.70 | 34 |
| 2017-08-08 | $176.40 | $176.40 | 63 |
| 2017-08-07 | $178.50 | $178.50 | 129 |
| 2017-08-04 | $176.40 | $176.40 | 196 |
| 2017-08-03 | $178.50 | $178.50 | 124 |
| 2017-08-02 | $176.40 | $176.40 | 14 |
| 2017-08-01 | $183.75 | $183.75 | 91 |
| 2017-07-31 | $178.50 | $178.50 | 16 |
| 2017-07-28 | $176.40 | $176.40 | 48 |
| 2017-07-27 | $175.35 | $175.35 | 30 |
| 2017-07-26 | $176.40 | $176.40 | 78 |
| 2017-07-25 | $176.40 | $176.40 | 109 |
| 2017-07-24 | $166.95 | $166.95 | 307 |
| 2017-07-21 | $174.30 | $174.30 | 142 |
| 2017-07-20 | $173.25 | $173.25 | 336 |
| 2017-07-19 | $178.50 | $178.50 | 140 |
| 2017-07-18 | $175.35 | $175.35 | 409 |
| 2017-07-17 | $182.70 | $182.70 | 157 |
| 2017-07-14 | $199.50 | $199.50 | 406 |
| 2017-07-13 | $182.70 | $182.70 | 42 |
| 2017-07-12 | $182.70 | $182.70 | 59 |
| 2017-07-11 | $178.50 | $178.50 | 179 |
| 2017-07-10 | $177.45 | $177.45 | 170 |
| 2017-07-07 | $178.50 | $178.50 | 110 |
| 2017-07-06 | $179.55 | $179.55 | 185 |
| 2017-07-05 | $173.25 | $173.25 | 70 |
| 2017-07-03 | $179.55 | $179.55 | 304 |
| 2017-06-30 | $175.35 | $175.35 | 204 |
| 2017-06-29 | $175.35 | $175.35 | 272 |
| 2017-06-28 | $168.00 | $168.00 | 301 |
| 2017-06-27 | $160.65 | $160.65 | 538 |
| 2017-06-26 | $160.65 | $160.65 | 290 |
| 2017-06-23 | $151.20 | $151.20 | 170 |
| 2017-06-22 | $162.75 | $162.75 | 285 |
| 2017-06-21 | $156.45 | $156.45 | 99 |
| 2017-06-20 | $160.65 | $160.65 | 648 |
| 2017-06-19 | $152.25 | $152.25 | 1,001 |
| 2017-06-16 | $156.45 | $156.45 | 499 |
| 2017-06-15 | $157.50 | $157.50 | 203 |
| 2017-06-14 | $154.35 | $154.35 | 473 |
| 2017-06-13 | $158.45 | $158.45 | 1,100 |
| 2017-06-12 | $155.40 | $155.40 | 298 |
| 2017-06-09 | $160.65 | $160.65 | 1,180 |
| 2017-06-08 | $162.75 | $162.75 | 837 |
| 2017-06-07 | $160.65 | $160.65 | 585 |
| 2017-06-06 | $162.75 | $162.75 | 914 |
| 2017-06-05 | $159.60 | $159.60 | 903 |
| 2017-06-02 | $156.45 | $156.45 | 1,728 |
| 2017-06-01 | $154.35 | $154.35 | 1,355 |
| 2017-05-31 | $158.55 | $158.55 | 375 |
| 2017-05-30 | $151.20 | $151.20 | 971 |
| 2017-05-26 | $152.25 | $152.25 | 510 |
| 2017-05-25 | $153.30 | $153.30 | 1,046 |
| 2017-05-24 | $151.20 | $151.20 | 1,221 |
| 2017-05-23 | $145.95 | $145.95 | 2,090 |
| 2017-05-22 | $147.10 | $147.10 | 1,853 |
| 2017-05-19 | $145.95 | $145.95 | 583 |
| 2017-05-18 | $147.00 | $147.00 | 584 |
| 2017-05-17 | $150.15 | $150.15 | 1,605 |
| 2017-05-16 | $154.35 | $154.35 | 3,845 |
| 2017-05-15 | $213.15 | $213.15 | 154 |
| 2017-05-12 | $210.00 | $210.00 | 10 |
| 2017-05-11 | $210.74 | $210.74 | 3 |
| 2017-05-10 | $211.05 | $211.05 | 333 |
| 2017-05-09 | $211.05 | $211.05 | 299 |
| 2017-05-08 | $215.25 | $215.25 | 449 |
| 2017-05-05 | $218.40 | $218.40 | 93 |
| 2017-05-04 | $218.40 | $218.40 | 8 |
| 2017-05-03 | $218.40 | $218.40 | 775 |
| 2017-05-02 | $219.45 | $219.45 | 8 |
| 2017-05-01 | $217.35 | $217.35 | 8 |
| 2017-04-28 | $220.50 | $220.50 | 210 |
| 2017-04-27 | $216.30 | $216.30 | 120 |
| 2017-04-26 | $217.35 | $217.35 | 117 |
| 2017-04-25 | $213.15 | $213.15 | 150 |
| 2017-04-24 | $212.10 | $212.10 | 109 |
| 2017-04-21 | $214.20 | $214.20 | 110 |
| 2017-04-20 | $216.20 | $216.20 | 99 |
| 2017-04-19 | $219.45 | $219.45 | 51 |
| 2017-04-18 | $213.15 | $213.15 | 133 |
| 2017-04-17 | $219.45 | $219.45 | 28 |
| 2017-04-13 | $218.40 | $218.40 | 132 |
| 2017-04-12 | $215.25 | $215.25 | 0 |
| 2017-04-11 | $215.25 | $215.25 | 619 |
| 2017-04-10 | $216.30 | $216.30 | 110 |
| 2017-04-07 | $213.15 | $213.15 | 75 |
| 2017-04-06 | $216.30 | $216.30 | 421 |
| 2017-04-05 | $216.30 | $216.30 | 256 |
| 2017-04-04 | $221.55 | $221.55 | 195 |
| 2017-04-03 | $217.35 | $217.35 | 257 |
| 2017-03-31 | $229.95 | $229.95 | 863 |
| 2017-03-30 | $221.55 | $221.55 | 157 |
| 2017-03-29 | $227.85 | $227.85 | 163 |
| 2017-03-28 | $216.30 | $216.30 | 54 |
| 2017-03-27 | $216.30 | $216.30 | 270 |
| 2017-03-24 | $218.40 | $218.40 | 763 |
| 2017-03-23 | $220.40 | $220.40 | 384 |
| 2017-03-22 | $224.70 | $224.70 | 248 |
| 2017-03-21 | $239.40 | $239.40 | 264 |
| 2017-03-20 | $241.50 | $241.50 | 76 |
| 2017-03-17 | $241.50 | $241.50 | 235 |
| 2017-03-16 | $238.35 | $238.35 | 399 |
| 2017-03-15 | $241.50 | $241.50 | 489 |
| 2017-03-14 | $239.40 | $239.40 | 747 |
| 2017-03-13 | $240.45 | $240.45 | 214 |
| 2017-03-10 | $229.95 | $229.95 | 175 |
| 2017-03-09 | $229.95 | $229.95 | 179 |
| 2017-03-08 | $228.90 | $228.90 | 213 |
| 2017-03-07 | $225.75 | $225.75 | 368 |
| 2017-03-06 | $236.25 | $236.25 | 702 |
| 2017-03-03 | $242.55 | $242.55 | 465 |
| 2017-03-02 | $241.50 | $241.50 | 379 |
| 2017-03-01 | $240.45 | $240.45 | 438 |
| 2017-02-28 | $243.60 | $243.60 | 1,089 |
| 2017-02-27 | $242.55 | $242.55 | 251 |
| 2017-02-24 | $233.10 | $233.10 | 460 |
| 2017-02-23 | $227.85 | $227.85 | 591 |
| 2017-02-22 | $238.35 | $238.35 | 366 |
| 2017-02-21 | $241.50 | $241.50 | 2,320 |
| 2017-02-17 | $244.13 | $244.13 | 215 |
| 2017-02-16 | $244.65 | $244.65 | 228 |
| 2017-02-15 | $241.50 | $241.50 | 184 |
| 2017-02-14 | $242.55 | $242.55 | 399 |
| 2017-02-13 | $237.30 | $237.30 | 281 |
| 2017-02-10 | $236.25 | $236.25 | 270 |
| 2017-02-09 | $233.10 | $233.10 | 187 |
| 2017-02-08 | $231.00 | $231.00 | 390 |
| 2017-02-07 | $234.15 | $234.15 | 655 |
| 2017-02-06 | $237.30 | $237.30 | 224 |
| 2017-02-03 | $241.50 | $241.50 | 864 |
| 2017-02-02 | $238.35 | $238.35 | 1,299 |
| 2017-02-01 | $227.85 | $227.85 | 368 |
| 2017-01-31 | $226.80 | $226.80 | 441 |
| 2017-01-30 | $222.60 | $222.60 | 298 |
| 2017-01-27 | $221.55 | $221.55 | 308 |
| 2017-01-26 | $220.50 | $220.50 | 316 |
| 2017-01-25 | $221.55 | $221.55 | 323 |
| 2017-01-24 | $217.35 | $217.35 | 1,032 |
| 2017-01-23 | $215.25 | $215.25 | 1,444 |
| 2017-01-20 | $225.75 | $225.75 | 556 |
| 2017-01-19 | $215.25 | $215.25 | 450 |
| 2017-01-18 | $210.00 | $210.00 | 1,399 |
| 2017-01-17 | $208.95 | $208.95 | 777 |
| 2017-01-13 | $210.00 | $210.00 | 710 |
| 2017-01-12 | $204.75 | $204.75 | 1,165 |
| 2017-01-11 | $206.96 | $206.96 | 7,014 |
| 2017-01-10 | $211.05 | $211.05 | 1,599 |
| 2017-01-09 | $205.80 | $205.80 | 2,554 |
| 2017-01-06 | $208.95 | $208.95 | 4,016 |
| 2017-01-05 | $204.85 | $204.85 | 3,111 |
| 2017-01-04 | $193.20 | $193.20 | 535 |
| 2017-01-03 | $189.00 | $189.00 | 1,172 |