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
- 2011-10-06 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2017-12-29 | $396.50 | $396.50 | 7,590 | — | — |
| 2017-12-28 | $402.50 | $402.50 | 6,480 | — | — |
| 2017-12-27 | $462.60 | $462.60 | 6,850 | — | — |
| 2017-12-26 | $494.30 | $494.30 | 2,660 | — | — |
| 2017-12-22 | $490.70 | $490.70 | 2,330 | — | — |
| 2017-12-21 | $513.60 | $513.60 | 9,630 | — | — |
| 2017-12-20 | $498.00 | $498.00 | 4,280 | — | — |
| 2017-12-19 | $473.00 | $473.00 | 6,390 | — | — |
| 2017-12-18 | $462.00 | $462.00 | 6,860 | — | — |
| 2017-12-15 | $499.20 | $499.20 | 6,660 | — | — |
| 2017-12-14 | $477.40 | $477.40 | 6,250 | — | — |
| 2017-12-13 | $474.70 | $474.70 | 6,320 | — | — |
| 2017-12-12 | $478.20 | $478.20 | 9,060 | — | — |
| 2017-12-11 | $445.20 | $445.20 | 2,830 | — | — |
| 2017-12-08 | $452.90 | $452.90 | 6,940 | — | — |
| 2017-12-07 | $455.40 | $455.40 | 16,440 | — | — |
| 2017-12-06 | $416.00 | $416.00 | 3,600 | — | — |
| 2017-12-05 | $414.80 | $414.80 | 16,620 | — | — |
| 2017-12-04 | $396.80 | $396.80 | 10,780 | — | — |
| 2017-12-01 | $376.40 | $376.40 | 6,110 | — | — |
| 2017-11-30 | $382.20 | $382.20 | 17,190 | — | — |
| 2017-11-29 | $353.40 | $353.40 | 8,410 | — | — |
| 2017-11-28 | $364.20 | $364.20 | 11,780 | — | — |
| 2017-11-27 | $389.60 | $389.60 | 7,340 | — | — |
| 2017-11-24 | $419.00 | $419.00 | 9,930 | — | — |
| 2017-11-22 | $385.80 | $385.80 | 14,090 | — | — |
| 2017-11-21 | $373.80 | $373.80 | 4,420 | — | — |
| 2017-11-20 | $368.20 | $368.20 | 3,190 | — | — |
| 2017-11-17 | $351.10 | $351.10 | 3,840 | — | — |
| 2017-11-16 | $361.30 | $361.30 | 4,080 | — | — |
| 2017-11-15 | $357.70 | $357.70 | 5,410 | — | — |
| 2017-11-14 | $358.00 | $358.00 | 3,790 | — | — |
| 2017-11-13 | $345.70 | $345.70 | 7,100 | — | — |
| 2017-11-10 | $331.60 | $331.60 | 2,000 | — | — |
| 2017-11-09 | $332.60 | $332.60 | 7,690 | — | — |
| 2017-11-08 | $342.70 | $342.70 | 3,610 | — | — |
| 2017-11-07 | $344.60 | $344.60 | 7,320 | — | — |
| 2017-11-06 | $352.90 | $352.90 | 11,380 | — | — |
| 2017-11-03 | $381.30 | $381.30 | 6,890 | — | — |
| 2017-11-02 | $391.70 | $391.70 | 9,170 | — | — |
| 2017-11-01 | $399.40 | $399.40 | 9,900 | — | — |
| 2017-10-31 | $397.10 | $397.10 | 7,910 | — | — |
| 2017-10-30 | $378.30 | $378.30 | 4,380 | — | — |
| 2017-10-27 | $379.70 | $379.70 | 7,710 | — | — |
| 2017-10-26 | $363.60 | $363.60 | 4,270 | — | — |
| 2017-10-25 | $355.60 | $355.60 | 8,000 | — | — |
| 2017-10-24 | $344.90 | $344.90 | 2,790 | — | — |
| 2017-10-23 | $345.60 | $345.60 | 9,670 | — | — |
| 2017-10-20 | $352.30 | $352.30 | 3,510 | — | — |
| 2017-10-19 | $353.80 | $353.80 | 7,210 | — | — |
| 2017-10-18 | $356.80 | $356.80 | 4,020 | — | — |
| 2017-10-17 | $355.60 | $355.60 | 1,400 | — | — |
| 2017-10-16 | $349.50 | $349.50 | 2,690 | — | — |
| 2017-10-13 | $345.10 | $345.10 | 4,530 | — | — |
| 2017-10-12 | $348.60 | $348.60 | 6,460 | — | — |
| 2017-10-11 | $364.10 | $364.10 | 3,900 | — | — |
| 2017-10-10 | $367.00 | $367.00 | 4,270 | — | — |
| 2017-10-09 | $379.00 | $379.00 | 2,660 | — | — |
| 2017-10-06 | $369.90 | $369.90 | 7,760 | — | — |
| 2017-10-05 | $362.60 | $362.60 | 10,120 | — | — |
| 2017-10-04 | $354.00 | $354.00 | 9,320 | — | — |
| 2017-10-03 | $362.60 | $362.60 | 5,900 | — | — |
| 2017-10-02 | $356.20 | $356.20 | 9,030 | — | — |
| 2017-09-29 | $336.40 | $336.40 | 3,020 | — | — |
| 2017-09-28 | $334.20 | $334.20 | 6,150 | — | — |
| 2017-09-27 | $327.20 | $327.20 | 10,990 | — | — |
| 2017-09-26 | $341.80 | $341.80 | 2,700 | — | — |
| 2017-09-25 | $343.00 | $343.00 | 3,750 | — | — |
| 2017-09-22 | $337.20 | $337.20 | 3,200 | — | — |
| 2017-09-21 | $336.20 | $336.20 | 14,060 | — | — |
| 2017-09-20 | $313.10 | $313.10 | 7,090 | — | — |
| 2017-09-19 | $307.40 | $307.40 | 6,270 | — | — |
| 2017-09-18 | $302.40 | $302.40 | 14,510 | — | — |
| 2017-09-15 | $324.60 | $324.60 | 4,920 | — | — |
| 2017-09-14 | $318.10 | $318.10 | 11,090 | — | — |
| 2017-09-13 | $321.30 | $321.30 | 4,100 | — | — |
| 2017-09-12 | $330.40 | $330.40 | 9,750 | — | — |
| 2017-09-11 | $342.20 | $342.20 | 5,400 | — | — |
| 2017-09-08 | $351.20 | $351.20 | 6,780 | — | — |
| 2017-09-07 | $334.50 | $334.50 | 5,320 | — | — |
| 2017-09-06 | $330.10 | $330.10 | 2,840 | — | — |
| 2017-09-05 | $335.60 | $335.60 | 3,040 | — | — |
| 2017-09-01 | $320.30 | $320.30 | 5,890 | — | — |
| 2017-08-31 | $329.60 | $329.60 | 15,850 | — | — |
| 2017-08-30 | $344.70 | $344.70 | 3,090 | — | — |
| 2017-08-29 | $338.20 | $338.20 | 4,510 | — | — |
| 2017-08-28 | $342.30 | $342.30 | 7,420 | — | — |
| 2017-08-25 | $348.70 | $348.70 | 5,790 | — | — |
| 2017-08-24 | $337.60 | $337.60 | 11,340 | — | — |
| 2017-08-23 | $341.70 | $341.70 | 1,870 | — | — |
| 2017-08-22 | $340.40 | $340.40 | 7,040 | — | — |
| 2017-08-21 | $336.60 | $336.60 | 7,360 | — | — |
| 2017-08-18 | $347.20 | $347.20 | 4,120 | — | — |
| 2017-08-17 | $343.00 | $343.00 | 7,160 | — | — |
| 2017-08-16 | $348.40 | $348.40 | 4,040 | — | — |
| 2017-08-15 | $342.40 | $342.40 | 4,600 | — | — |
| 2017-08-14 | $337.40 | $337.40 | 4,680 | — | — |
| 2017-08-11 | $335.30 | $335.30 | 3,810 | — | — |
| 2017-08-10 | $335.10 | $335.10 | 9,620 | — | — |
| 2017-08-09 | $357.80 | $357.80 | 5,250 | — | — |
| 2017-08-08 | $372.90 | $372.90 | 1,190 | — | — |
| 2017-08-07 | $375.20 | $375.20 | 1,070 | — | — |
| 2017-08-04 | $380.80 | $380.80 | 4,960 | — | — |
| 2017-08-03 | $378.00 | $378.00 | 5,280 | — | — |
| 2017-08-02 | $373.40 | $373.40 | 3,510 | — | — |
| 2017-08-01 | $371.70 | $371.70 | 5,640 | — | — |
| 2017-07-31 | $370.90 | $370.90 | 9,110 | — | — |
| 2017-07-28 | $343.30 | $343.30 | 2,850 | — | — |
| 2017-07-27 | $338.60 | $338.60 | 13,440 | — | — |
| 2017-07-26 | $348.90 | $348.90 | 13,540 | — | — |
| 2017-07-25 | $347.40 | $347.40 | 4,080 | — | — |
| 2017-07-24 | $358.10 | $358.10 | 7,160 | — | — |
| 2017-07-21 | $343.30 | $343.30 | 13,960 | — | — |
| 2017-07-20 | $328.00 | $328.00 | 7,910 | — | — |
| 2017-07-19 | $319.90 | $319.90 | 4,100 | — | — |
| 2017-07-18 | $319.40 | $319.40 | 10,890 | — | — |
| 2017-07-17 | $330.60 | $330.60 | 12,480 | — | — |
| 2017-07-14 | $340.00 | $340.00 | 10,960 | — | — |
| 2017-07-13 | $343.00 | $343.00 | 15,190 | — | — |
| 2017-07-12 | $336.20 | $336.20 | 12,870 | — | — |
| 2017-07-11 | $329.40 | $329.40 | 18,020 | — | — |
| 2017-07-10 | $355.20 | $355.20 | 6,250 | — | — |
| 2017-07-07 | $371.10 | $371.10 | 11,050 | — | — |
| 2017-07-06 | $363.80 | $363.80 | 5,900 | — | — |
| 2017-07-05 | $372.00 | $372.00 | 9,340 | — | — |
| 2017-07-03 | $342.70 | $342.70 | 7,890 | — | — |
| 2017-06-30 | $333.30 | $333.30 | 3,800 | — | — |
| 2017-06-29 | $329.20 | $329.20 | 6,280 | — | — |
| 2017-06-28 | $322.60 | $322.60 | 5,180 | — | — |
| 2017-06-27 | $327.50 | $327.50 | 5,800 | — | — |
| 2017-06-26 | $326.80 | $326.80 | 2,930 | — | — |
| 2017-06-23 | $352.50 | $352.50 | 2,690 | — | — |
| 2017-06-22 | $359.40 | $359.40 | 6,730 | — | — |
| 2017-06-21 | $359.60 | $359.60 | 1,760 | — | — |
| 2017-06-20 | $358.90 | $358.90 | 5,650 | — | — |
| 2017-06-19 | $361.00 | $361.00 | 6,530 | — | — |
| 2017-06-16 | $334.00 | $334.00 | 2,660 | — | — |
| 2017-06-15 | $328.30 | $328.30 | 10,040 | — | — |
| 2017-06-14 | $359.20 | $359.20 | 9,990 | — | — |
| 2017-06-13 | $351.90 | $351.90 | 10,590 | — | — |
| 2017-06-12 | $340.50 | $340.50 | 5,750 | — | — |
| 2017-06-09 | $334.60 | $334.60 | 340 | — | — |
| 2017-06-08 | $332.90 | $332.90 | 5,640 | — | — |
| 2017-06-07 | $337.60 | $337.60 | 5,880 | — | — |
| 2017-06-06 | $331.20 | $331.20 | 3,860 | — | — |
| 2017-06-05 | $345.30 | $345.30 | 4,820 | — | — |
| 2017-06-02 | $340.90 | $340.90 | 3,060 | — | — |
| 2017-06-01 | $330.90 | $330.90 | 10,200 | — | — |
| 2017-05-31 | $325.00 | $325.00 | 12,500 | — | — |
| 2017-05-30 | $310.80 | $310.80 | 7,220 | — | — |
| 2017-05-26 | $286.20 | $286.20 | 7,060 | — | — |
| 2017-05-25 | $289.00 | $289.00 | 6,960 | — | — |
| 2017-05-24 | $286.60 | $286.60 | 2,060 | — | — |
| 2017-05-23 | $281.90 | $281.90 | 4,790 | — | — |
| 2017-05-22 | $267.10 | $267.10 | 4,930 | — | — |
| 2017-05-19 | $278.60 | $278.60 | 4,830 | — | — |
| 2017-05-18 | $289.90 | $289.90 | 4,220 | — | — |
| 2017-05-17 | $288.60 | $288.60 | 6,680 | — | — |
| 2017-05-16 | $284.80 | $284.80 | 7,850 | — | — |
| 2017-05-15 | $266.00 | $266.00 | 1,500 | — | — |
| 2017-05-12 | $259.80 | $259.80 | 1,930 | — | — |
| 2017-05-11 | $265.40 | $265.40 | 2,820 | — | — |
| 2017-05-10 | $278.00 | $278.00 | 3,870 | — | — |
| 2017-05-09 | $287.90 | $287.90 | 900 | — | — |
| 2017-05-08 | $296.20 | $296.20 | 3,990 | — | — |
| 2017-05-05 | $282.00 | $282.00 | 1,600 | — | — |
| 2017-05-04 | $294.50 | $294.50 | 2,050 | — | — |
| 2017-05-03 | $292.40 | $292.40 | 650 | — | — |
| 2017-05-02 | $298.00 | $298.00 | 1,070 | — | — |
| 2017-05-01 | $290.20 | $290.20 | 1,210 | — | — |
| 2017-04-28 | $281.70 | $281.70 | 1,110 | — | — |
| 2017-04-27 | $287.80 | $287.80 | 2,690 | — | — |
| 2017-04-26 | $284.30 | $284.30 | 2,220 | — | — |
| 2017-04-25 | $300.20 | $300.20 | 3,490 | — | — |
| 2017-04-24 | $303.20 | $303.20 | 4,450 | — | — |
| 2017-04-21 | $296.80 | $296.80 | 2,980 | — | — |
| 2017-04-20 | $287.20 | $287.20 | 1,390 | — | — |
| 2017-04-19 | $283.60 | $283.60 | 460 | — | — |
| 2017-04-18 | $291.10 | $291.10 | 1,180 | — | — |
| 2017-04-17 | $287.80 | $287.80 | 3,030 | — | — |
| 2017-04-13 | $280.50 | $280.50 | 1,940 | — | — |
| 2017-04-12 | $287.80 | $287.80 | 890 | — | — |
| 2017-04-11 | $292.20 | $292.20 | 3,910 | — | — |
| 2017-04-10 | $279.40 | $279.40 | 2,810 | — | — |
| 2017-04-07 | $277.40 | $277.40 | 1,880 | — | — |
| 2017-04-06 | $268.00 | $268.00 | 7,000 | — | — |
| 2017-04-05 | $276.10 | $276.10 | 3,920 | — | — |
| 2017-04-04 | $274.00 | $274.00 | 4,690 | — | — |
| 2017-04-03 | $301.90 | $301.90 | 1,100 | — | — |
| 2017-03-31 | $292.50 | $292.50 | 540 | — | — |
| 2017-03-30 | $292.00 | $292.00 | 1,390 | — | — |
| 2017-03-29 | $287.80 | $287.80 | 2,700 | — | — |
| 2017-03-28 | $295.80 | $295.80 | 4,170 | — | — |
| 2017-03-27 | $304.70 | $304.70 | 660 | — | — |
| 2017-03-24 | $301.00 | $301.00 | 2,230 | — | — |
| 2017-03-23 | $304.70 | $304.70 | 5,560 | — | — |
| 2017-03-22 | $316.10 | $316.10 | 1,930 | — | — |
| 2017-03-21 | $303.20 | $303.20 | 3,290 | — | — |
| 2017-03-20 | $306.50 | $306.50 | 5,120 | — | — |
| 2017-03-17 | $334.60 | $334.60 | 2,950 | — | — |
| 2017-03-16 | $342.00 | $342.00 | 4,390 | — | — |
| 2017-03-15 | $328.60 | $328.60 | 2,540 | — | — |
| 2017-03-14 | $336.40 | $336.40 | 3,530 | — | — |
| 2017-03-13 | $321.80 | $321.80 | 1,310 | — | — |
| 2017-03-10 | $314.80 | $314.80 | 1,560 | — | — |
| 2017-03-09 | $326.60 | $326.60 | 2,010 | — | — |
| 2017-03-08 | $344.70 | $344.70 | 1,700 | — | — |
| 2017-03-07 | $355.80 | $355.80 | 690 | — | — |
| 2017-03-06 | $350.00 | $350.00 | 3,840 | — | — |
| 2017-03-03 | $352.20 | $352.20 | 1,790 | — | — |
| 2017-03-02 | $358.20 | $358.20 | 1,720 | — | — |
| 2017-03-01 | $361.20 | $361.20 | 1,500 | — | — |
| 2017-02-28 | $371.80 | $371.80 | 2,170 | — | — |
| 2017-02-27 | $395.00 | $395.00 | 1,540 | — | — |
| 2017-02-24 | $373.00 | $373.00 | 2,870 | — | — |
| 2017-02-23 | $384.00 | $384.00 | 5,190 | — | — |
| 2017-02-22 | $390.70 | $390.70 | 1,620 | — | — |
| 2017-02-21 | $393.00 | $393.00 | 6,190 | — | — |
| 2017-02-17 | $343.50 | $343.50 | 2,230 | — | — |
| 2017-02-16 | $340.50 | $340.50 | 6,290 | — | — |
| 2017-02-15 | $323.40 | $323.40 | 1,110 | — | — |
| 2017-02-14 | $325.50 | $325.50 | 1,500 | — | — |
| 2017-02-13 | $324.40 | $324.40 | 2,260 | — | — |
| 2017-02-10 | $308.40 | $308.40 | 2,790 | — | — |
| 2017-02-09 | $294.40 | $294.40 | 2,590 | — | — |
| 2017-02-08 | $293.30 | $293.30 | 2,580 | — | — |
| 2017-02-07 | $291.60 | $291.60 | 1,770 | — | — |
| 2017-02-06 | $310.80 | $310.80 | 1,890 | — | — |
| 2017-02-03 | $308.10 | $308.10 | 2,250 | — | — |
| 2017-02-02 | $287.00 | $287.00 | 1,090 | — | — |
| 2017-02-01 | $291.40 | $291.40 | 1,580 | — | — |
| 2017-01-31 | $294.40 | $294.40 | 2,070 | — | — |
| 2017-01-30 | $278.80 | $278.80 | 2,970 | — | — |
| 2017-01-27 | $258.60 | $258.60 | 1,990 | — | — |
| 2017-01-26 | $256.60 | $256.60 | 7,610 | — | — |
| 2017-01-25 | $259.90 | $259.90 | 3,890 | — | — |
| 2017-01-24 | $268.90 | $268.90 | 1,960 | — | — |
| 2017-01-23 | $274.00 | $274.00 | 3,110 | — | — |
| 2017-01-20 | $283.60 | $283.60 | 4,520 | — | — |
| 2017-01-19 | $269.80 | $269.80 | 7,400 | — | — |
| 2017-01-18 | $272.00 | $272.00 | 4,830 | — | — |
| 2017-01-17 | $260.50 | $260.50 | 1,680 | — | — |
| 2017-01-13 | $258.20 | $258.20 | 2,120 | — | — |
| 2017-01-12 | $263.50 | $263.50 | 5,050 | — | — |
| 2017-01-11 | $278.40 | $278.40 | 1,500 | — | — |
| 2017-01-10 | $280.10 | $280.10 | 4,270 | — | — |
| 2017-01-09 | $308.20 | $308.20 | 3,540 | — | — |
| 2017-01-06 | $280.00 | $280.00 | 1,790 | — | — |
| 2017-01-05 | $278.00 | $278.00 | 3,650 | — | — |
| 2017-01-04 | $290.00 | $290.00 | 3,160 | — | — |
| 2017-01-03 | $274.80 | $274.80 | 10,150 | — | — |