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
- 2013-05-28 to 2026-08-28
- 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 | $156.00 | $156.00 | 64 |
| 2017-12-28 | $162.00 | $162.00 | 78 |
| 2017-12-27 | $165.00 | $165.00 | 41 |
| 2017-12-26 | $154.50 | $154.50 | 73 |
| 2017-12-22 | $180.00 | $180.00 | 10 |
| 2017-12-21 | $171.00 | $171.00 | 47 |
| 2017-12-20 | $172.50 | $172.50 | 40 |
| 2017-12-19 | $172.50 | $172.50 | 106 |
| 2017-12-18 | $168.00 | $168.00 | 130 |
| 2017-12-15 | $172.50 | $172.50 | 75 |
| 2017-12-14 | $172.37 | $172.37 | 17 |
| 2017-12-13 | $172.50 | $172.50 | 67 |
| 2017-12-12 | $186.00 | $186.00 | 589 |
| 2017-12-11 | $165.06 | $165.06 | 19 |
| 2017-12-08 | $168.00 | $168.00 | 73 |
| 2017-12-07 | $172.50 | $172.50 | 146 |
| 2017-12-06 | $159.00 | $159.00 | 161 |
| 2017-12-05 | $153.03 | $153.03 | 83 |
| 2017-12-04 | $156.06 | $156.06 | 396 |
| 2017-12-01 | $171.00 | $171.00 | 64 |
| 2017-11-30 | $168.00 | $168.00 | 33 |
| 2017-11-29 | $175.50 | $175.50 | 50 |
| 2017-11-28 | $172.50 | $172.50 | 164 |
| 2017-11-27 | $174.00 | $174.00 | 108 |
| 2017-11-24 | $178.50 | $178.50 | 16 |
| 2017-11-22 | $186.00 | $186.00 | 7 |
| 2017-11-21 | $187.50 | $187.50 | 102 |
| 2017-11-20 | $186.00 | $186.00 | 30 |
| 2017-11-17 | $186.00 | $186.00 | 58 |
| 2017-11-16 | $180.00 | $180.00 | 20 |
| 2017-11-15 | $172.50 | $172.50 | 15 |
| 2017-11-14 | $166.50 | $166.50 | 260 |
| 2017-11-13 | $183.00 | $183.00 | 0 |
| 2017-11-10 | $183.00 | $183.00 | 233 |
| 2017-11-09 | $183.00 | $183.00 | 198 |
| 2017-11-08 | $187.50 | $187.50 | 306 |
| 2017-11-07 | $183.00 | $183.00 | 422 |
| 2017-11-06 | $181.50 | $181.50 | 185 |
| 2017-11-03 | $174.00 | $174.00 | 85 |
| 2017-11-02 | $174.00 | $174.00 | 119 |
| 2017-11-01 | $183.00 | $183.00 | 16 |
| 2017-10-31 | $181.50 | $181.50 | 77 |
| 2017-10-30 | $165.00 | $165.00 | 1,066 |
| 2017-10-27 | $195.00 | $195.00 | 20 |
| 2017-10-26 | $195.00 | $195.00 | 89 |
| 2017-10-25 | $195.00 | $195.00 | 49 |
| 2017-10-24 | $195.00 | $195.00 | 27 |
| 2017-10-23 | $196.50 | $196.50 | 12 |
| 2017-10-20 | $205.50 | $205.50 | 154 |
| 2017-10-19 | $195.00 | $195.00 | 71 |
| 2017-10-18 | $204.00 | $204.00 | 1 |
| 2017-10-17 | $211.50 | $211.50 | 210 |
| 2017-10-16 | $205.04 | $205.04 | 15 |
| 2017-10-13 | $204.00 | $204.00 | 156 |
| 2017-10-12 | $211.50 | $211.50 | 58 |
| 2017-10-11 | $198.00 | $198.00 | 27 |
| 2017-10-10 | $205.50 | $205.50 | 8 |
| 2017-10-09 | $205.50 | $205.50 | 28 |
| 2017-10-06 | $210.00 | $210.00 | 4 |
| 2017-10-05 | $207.00 | $207.00 | 26 |
| 2017-10-04 | $208.27 | $208.27 | 68 |
| 2017-10-03 | $211.50 | $211.50 | 46 |
| 2017-10-02 | $210.00 | $210.00 | 165 |
| 2017-09-29 | $204.00 | $204.00 | 31 |
| 2017-09-28 | $210.00 | $210.00 | 24 |
| 2017-09-27 | $213.00 | $213.00 | 332 |
| 2017-09-26 | $212.31 | $212.31 | 193 |
| 2017-09-25 | $211.50 | $211.50 | 154 |
| 2017-09-22 | $214.50 | $214.50 | 45 |
| 2017-09-21 | $205.50 | $205.50 | 119 |
| 2017-09-20 | $216.00 | $216.00 | 83 |
| 2017-09-19 | $211.50 | $211.50 | 39 |
| 2017-09-18 | $217.50 | $217.50 | 80 |
| 2017-09-15 | $207.00 | $207.00 | 14 |
| 2017-09-14 | $204.00 | $204.00 | 50 |
| 2017-09-13 | $217.50 | $217.50 | 54 |
| 2017-09-12 | $196.50 | $196.50 | 286 |
| 2017-09-11 | $202.50 | $202.50 | 215 |
| 2017-09-08 | $216.00 | $216.00 | 37 |
| 2017-09-07 | $216.00 | $216.00 | 28 |
| 2017-09-06 | $204.00 | $204.00 | 96 |
| 2017-09-05 | $205.50 | $205.50 | 49 |
| 2017-09-01 | $217.50 | $217.50 | 94 |
| 2017-08-31 | $201.00 | $201.00 | 120 |
| 2017-08-30 | $202.57 | $202.57 | 183 |
| 2017-08-29 | $204.00 | $204.00 | 78 |
| 2017-08-28 | $204.00 | $204.00 | 249 |
| 2017-08-25 | $223.50 | $223.50 | 53 |
| 2017-08-24 | $213.00 | $213.00 | 46 |
| 2017-08-23 | $207.00 | $207.00 | 74 |
| 2017-08-22 | $204.00 | $204.00 | 8 |
| 2017-08-21 | $210.00 | $210.00 | 35 |
| 2017-08-18 | $218.94 | $218.94 | 120 |
| 2017-08-17 | $211.50 | $211.50 | 157 |
| 2017-08-16 | $202.50 | $202.50 | 74 |
| 2017-08-15 | $202.50 | $202.50 | 32 |
| 2017-08-14 | $210.00 | $210.00 | 67 |
| 2017-08-11 | $202.50 | $202.50 | 140 |
| 2017-08-10 | $214.50 | $214.50 | 44 |
| 2017-08-09 | $213.00 | $213.00 | 10 |
| 2017-08-08 | $213.00 | $213.00 | 167 |
| 2017-08-07 | $204.00 | $204.00 | 64 |
| 2017-08-04 | $202.50 | $202.50 | 116 |
| 2017-08-03 | $187.50 | $187.50 | 91 |
| 2017-08-02 | $186.00 | $186.00 | 93 |
| 2017-08-01 | $187.50 | $187.50 | 83 |
| 2017-07-31 | $190.59 | $190.59 | 141 |
| 2017-07-28 | $192.00 | $192.00 | 26 |
| 2017-07-27 | $190.50 | $190.50 | 114 |
| 2017-07-26 | $188.96 | $188.96 | 175 |
| 2017-07-25 | $190.46 | $190.46 | 57 |
| 2017-07-24 | $187.50 | $187.50 | 51 |
| 2017-07-21 | $193.50 | $193.50 | 83 |
| 2017-07-20 | $196.50 | $196.50 | 112 |
| 2017-07-19 | $194.97 | $194.97 | 99 |
| 2017-07-18 | $194.97 | $194.97 | 347 |
| 2017-07-17 | $187.50 | $187.50 | 184 |
| 2017-07-14 | $195.00 | $195.00 | 116 |
| 2017-07-13 | $193.50 | $193.50 | 554 |
| 2017-07-12 | $216.00 | $216.00 | 83 |
| 2017-07-11 | $222.00 | $222.00 | 64 |
| 2017-07-10 | $222.00 | $222.00 | 18 |
| 2017-07-07 | $232.50 | $232.50 | 19 |
| 2017-07-06 | $232.41 | $232.41 | 24 |
| 2017-07-05 | $228.00 | $228.00 | 63 |
| 2017-07-03 | $228.00 | $228.00 | 15 |
| 2017-06-30 | $223.50 | $223.50 | 80 |
| 2017-06-29 | $225.00 | $225.00 | 27 |
| 2017-06-28 | $217.50 | $217.50 | 77 |
| 2017-06-27 | $232.50 | $232.50 | 36 |
| 2017-06-26 | $228.00 | $228.00 | 193 |
| 2017-06-23 | $231.00 | $231.00 | 128 |
| 2017-06-22 | $232.50 | $232.50 | 116 |
| 2017-06-21 | $225.00 | $225.00 | 84 |
| 2017-06-20 | $232.50 | $232.50 | 56 |
| 2017-06-19 | $240.00 | $240.00 | 56 |
| 2017-06-16 | $238.50 | $238.50 | 120 |
| 2017-06-15 | $247.50 | $247.50 | 48 |
| 2017-06-14 | $247.50 | $247.50 | 173 |
| 2017-06-13 | $250.50 | $250.50 | 80 |
| 2017-06-12 | $246.00 | $246.00 | 191 |
| 2017-06-09 | $240.00 | $240.00 | 419 |
| 2017-06-08 | $220.50 | $220.50 | 81 |
| 2017-06-07 | $213.00 | $213.00 | 74 |
| 2017-06-06 | $211.50 | $211.50 | 35 |
| 2017-06-05 | $215.41 | $215.41 | 85 |
| 2017-06-02 | $211.50 | $211.50 | 46 |
| 2017-06-01 | $217.50 | $217.50 | 39 |
| 2017-05-31 | $223.27 | $223.27 | 313 |
| 2017-05-30 | $207.00 | $207.00 | 124 |
| 2017-05-26 | $210.00 | $210.00 | 26 |
| 2017-05-25 | $211.88 | $211.88 | 86 |
| 2017-05-24 | $211.50 | $211.50 | 329 |
| 2017-05-23 | $210.00 | $210.00 | 44 |
| 2017-05-22 | $210.00 | $210.00 | 44 |
| 2017-05-19 | $209.10 | $209.10 | 425 |
| 2017-05-18 | $207.00 | $207.00 | 102 |
| 2017-05-17 | $202.50 | $202.50 | 188 |
| 2017-05-16 | $184.50 | $184.50 | 87 |
| 2017-05-15 | $178.50 | $178.50 | 35 |
| 2017-05-12 | $180.00 | $180.00 | 58 |
| 2017-05-11 | $171.00 | $171.00 | 140 |
| 2017-05-10 | $179.97 | $179.97 | 136 |
| 2017-05-09 | $174.00 | $174.00 | 33 |
| 2017-05-08 | $180.00 | $180.00 | 31 |
| 2017-05-05 | $187.50 | $187.50 | 40 |
| 2017-05-04 | $174.00 | $174.00 | 142 |
| 2017-05-03 | $186.00 | $186.00 | 17 |
| 2017-05-02 | $184.41 | $184.41 | 92 |
| 2017-05-01 | $186.00 | $186.00 | 109 |
| 2017-04-28 | $193.50 | $193.50 | 75 |
| 2017-04-27 | $201.00 | $201.00 | 23 |
| 2017-04-26 | $198.00 | $198.00 | 12 |
| 2017-04-25 | $202.50 | $202.50 | 41 |
| 2017-04-24 | $202.50 | $202.50 | 435 |
| 2017-04-21 | $202.50 | $202.50 | 160 |
| 2017-04-20 | $193.50 | $193.50 | 110 |
| 2017-04-19 | $205.50 | $205.50 | 73 |
| 2017-04-18 | $196.50 | $196.50 | 52 |
| 2017-04-17 | $202.50 | $202.50 | 492 |
| 2017-04-13 | $219.00 | $219.00 | 206 |
| 2017-04-12 | $252.00 | $252.00 | 1,016 |
| 2017-04-11 | $232.50 | $232.50 | 287 |
| 2017-04-10 | $191.10 | $191.10 | 120 |
| 2017-04-07 | $187.50 | $187.50 | 174 |
| 2017-04-06 | $172.50 | $172.50 | 173 |
| 2017-04-05 | $167.65 | $167.65 | 21 |
| 2017-04-04 | $168.00 | $168.00 | 98 |
| 2017-04-03 | $162.00 | $162.00 | 240 |
| 2017-03-31 | $162.00 | $162.00 | 121 |
| 2017-03-30 | $154.50 | $154.50 | 101 |
| 2017-03-29 | $154.50 | $154.50 | 41 |
| 2017-03-28 | $156.00 | $156.00 | 104 |
| 2017-03-27 | $154.50 | $154.50 | 101 |
| 2017-03-24 | $157.50 | $157.50 | 41 |
| 2017-03-23 | $153.00 | $153.00 | 33 |
| 2017-03-22 | $159.00 | $159.00 | 32 |
| 2017-03-21 | $150.00 | $150.00 | 41 |
| 2017-03-20 | $154.50 | $154.50 | 36 |
| 2017-03-17 | $147.16 | $147.16 | 60 |
| 2017-03-16 | $160.50 | $160.50 | 66 |
| 2017-03-15 | $154.04 | $154.04 | 97 |
| 2017-03-14 | $151.50 | $151.50 | 29 |
| 2017-03-13 | $162.00 | $162.00 | 104 |
| 2017-03-10 | $157.50 | $157.50 | 71 |
| 2017-03-09 | $151.50 | $151.50 | 80 |
| 2017-03-08 | $156.00 | $156.00 | 98 |
| 2017-03-07 | $151.50 | $151.50 | 75 |
| 2017-03-06 | $150.00 | $150.00 | 86 |
| 2017-03-03 | $154.50 | $154.50 | 99 |
| 2017-03-02 | $154.50 | $154.50 | 35 |
| 2017-03-01 | $151.50 | $151.50 | 202 |
| 2017-02-28 | $159.00 | $159.00 | 46 |
| 2017-02-27 | $154.85 | $154.85 | 97 |
| 2017-02-24 | $154.50 | $154.50 | 9 |
| 2017-02-23 | $162.00 | $162.00 | 13 |
| 2017-02-22 | $165.00 | $165.00 | 35 |
| 2017-02-21 | $169.50 | $169.50 | 135 |
| 2017-02-17 | $162.00 | $162.00 | 5 |
| 2017-02-16 | $157.50 | $157.50 | 107 |
| 2017-02-15 | $171.00 | $171.00 | 385 |
| 2017-02-14 | $172.50 | $172.50 | 74 |
| 2017-02-13 | $165.00 | $165.00 | 4 |
| 2017-02-10 | $159.06 | $159.06 | 44 |
| 2017-02-09 | $156.00 | $156.00 | 182 |
| 2017-02-08 | $157.50 | $157.50 | 38 |
| 2017-02-07 | $157.50 | $157.50 | 43 |
| 2017-02-06 | $150.00 | $150.00 | 80 |
| 2017-02-03 | $153.00 | $153.00 | 89 |
| 2017-02-02 | $150.00 | $150.00 | 101 |
| 2017-02-01 | $156.00 | $156.00 | 22 |
| 2017-01-31 | $151.59 | $151.59 | 112 |
| 2017-01-30 | $151.50 | $151.50 | 73 |
| 2017-01-27 | $163.20 | $163.20 | 82 |
| 2017-01-26 | $153.00 | $153.00 | 21 |
| 2017-01-25 | $153.00 | $153.00 | 85 |
| 2017-01-24 | $165.00 | $165.00 | 29 |
| 2017-01-23 | $153.00 | $153.00 | 36 |
| 2017-01-20 | $135.04 | $135.04 | 5 |
| 2017-01-19 | $151.73 | $151.73 | 19 |
| 2017-01-18 | $150.00 | $150.00 | 138 |
| 2017-01-17 | $138.00 | $138.00 | 28 |
| 2017-01-13 | $137.25 | $137.25 | 102 |
| 2017-01-12 | $133.21 | $133.21 | 25 |
| 2017-01-11 | $132.00 | $132.00 | 234 |
| 2017-01-10 | $142.65 | $142.65 | 30 |
| 2017-01-09 | $142.50 | $142.50 | 200 |
| 2017-01-06 | $145.50 | $145.50 | 63 |
| 2017-01-05 | $150.00 | $150.00 | 10 |
| 2017-01-04 | $150.00 | $150.00 | 36 |
| 2017-01-03 | $148.50 | $148.50 | 53 |