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
- 2013-04-17 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 | $158.00 | $277.75 | 2,055 | — | — |
| 2017-12-28 | $157.00 | $275.99 | 1,495 | — | — |
| 2017-12-27 | $155.80 | $273.89 | 1,835 | — | — |
| 2017-12-26 | $155.00 | $272.48 | 1,785 | — | — |
| 2017-12-22 | $152.80 | $268.61 | 1,170 | — | — |
| 2017-12-21 | $151.00 | $265.45 | 2,230 | — | — |
| 2017-12-20 | $151.00 | $265.45 | 4,940 | — | — |
| 2017-12-19 | $150.60 | $264.74 | 1,685 | — | — |
| 2017-12-18 | $151.60 | $265.66 | 2,460 | — | — |
| 2017-12-15 | $150.40 | $263.56 | 775 | — | — |
| 2017-12-14 | $149.20 | $261.45 | 1,230 | — | — |
| 2017-12-13 | $150.40 | $263.56 | 3,510 | — | — |
| 2017-12-12 | $147.20 | $257.95 | 2,015 | — | — |
| 2017-12-11 | $147.80 | $259.00 | 885 | — | — |
| 2017-12-08 | $148.20 | $259.70 | 2,910 | — | — |
| 2017-12-07 | $147.60 | $258.65 | 4,675 | — | — |
| 2017-12-06 | $150.40 | $263.56 | 2,000 | — | — |
| 2017-12-05 | $151.80 | $266.01 | 2,845 | — | — |
| 2017-12-04 | $153.80 | $269.51 | 2,275 | — | — |
| 2017-12-01 | $154.60 | $270.92 | 1,030 | — | — |
| 2017-11-30 | $154.80 | $271.27 | 1,285 | — | — |
| 2017-11-29 | $156.00 | $273.37 | 1,190 | — | — |
| 2017-11-28 | $158.60 | $277.92 | 1,690 | — | — |
| 2017-11-27 | $160.20 | $280.73 | 625 | — | — |
| 2017-11-24 | $159.80 | $280.03 | 625 | — | — |
| 2017-11-22 | $161.00 | $282.13 | 965 | — | — |
| 2017-11-21 | $159.40 | $279.33 | 1,265 | — | — |
| 2017-11-20 | $159.20 | $278.98 | 2,590 | — | — |
| 2017-11-17 | $163.40 | $284.02 | 870 | — | — |
| 2017-11-16 | $161.20 | $280.20 | 1,490 | — | — |
| 2017-11-15 | $160.40 | $278.81 | 420 | — | — |
| 2017-11-14 | $160.60 | $279.16 | 1,350 | — | — |
| 2017-11-13 | $161.00 | $279.85 | 900 | — | — |
| 2017-11-10 | $160.00 | $278.11 | 840 | — | — |
| 2017-11-09 | $160.60 | $279.16 | 315 | — | — |
| 2017-11-08 | $161.60 | $280.89 | 575 | — | — |
| 2017-11-07 | $160.60 | $279.16 | 485 | — | — |
| 2017-11-06 | $162.60 | $282.63 | 1,680 | — | — |
| 2017-11-03 | $159.40 | $277.07 | 3,235 | — | — |
| 2017-11-02 | $161.40 | $280.55 | 930 | — | — |
| 2017-11-01 | $161.60 | $280.89 | 2,180 | — | — |
| 2017-10-31 | $158.00 | $274.64 | 960 | — | — |
| 2017-10-30 | $159.40 | $277.07 | 830 | — | — |
| 2017-10-27 | $159.00 | $276.37 | 3,850 | — | — |
| 2017-10-26 | $159.00 | $276.37 | 970 | — | — |
| 2017-10-25 | $160.20 | $278.46 | 1,165 | — | — |
| 2017-10-24 | $160.40 | $278.81 | 1,190 | — | — |
| 2017-10-23 | $161.60 | $280.89 | 1,635 | — | — |
| 2017-10-20 | $161.00 | $279.85 | 2,665 | — | — |
| 2017-10-19 | $162.20 | $281.94 | 1,710 | — | — |
| 2017-10-18 | $162.40 | $279.71 | 1,630 | — | — |
| 2017-10-17 | $162.40 | $279.71 | 1,210 | — | — |
| 2017-10-16 | $163.40 | $281.43 | 1,275 | — | — |
| 2017-10-13 | $165.00 | $284.19 | 615 | — | — |
| 2017-10-12 | $163.60 | $281.78 | 580 | — | — |
| 2017-10-11 | $163.60 | $281.78 | 845 | — | — |
| 2017-10-10 | $162.60 | $280.06 | 1,330 | — | — |
| 2017-10-09 | $161.00 | $277.30 | 695 | — | — |
| 2017-10-06 | $159.40 | $274.54 | 2,310 | — | — |
| 2017-10-05 | $158.00 | $272.13 | 1,320 | — | — |
| 2017-10-04 | $158.20 | $272.48 | 1,560 | — | — |
| 2017-10-03 | $158.40 | $272.82 | 2,130 | — | — |
| 2017-10-02 | $158.20 | $272.48 | 1,065 | — | — |
| 2017-09-29 | $158.60 | $273.17 | 1,955 | — | — |
| 2017-09-28 | $160.20 | $275.92 | 850 | — | — |
| 2017-09-27 | $159.00 | $273.86 | 3,355 | — | — |
| 2017-09-26 | $160.40 | $276.27 | 2,410 | — | — |
| 2017-09-25 | $162.80 | $280.40 | 1,260 | — | — |
| 2017-09-22 | $161.60 | $278.33 | 1,245 | — | — |
| 2017-09-21 | $161.40 | $277.99 | 1,455 | — | — |
| 2017-09-20 | $162.80 | $280.40 | 1,105 | — | — |
| 2017-09-19 | $164.20 | $282.81 | 1,050 | — | — |
| 2017-09-18 | $165.40 | $281.54 | 4,345 | — | — |
| 2017-09-15 | $169.20 | $288.01 | 4,130 | — | — |
| 2017-09-14 | $170.20 | $289.71 | 960 | — | — |
| 2017-09-13 | $169.60 | $288.69 | 3,075 | — | — |
| 2017-09-12 | $171.00 | $291.07 | 1,155 | — | — |
| 2017-09-11 | $170.20 | $289.71 | 985 | — | — |
| 2017-09-08 | $171.60 | $292.09 | 1,790 | — | — |
| 2017-09-07 | $172.40 | $293.45 | 2,295 | — | — |
| 2017-09-06 | $171.20 | $291.41 | 1,665 | — | — |
| 2017-09-05 | $170.60 | $290.39 | 2,805 | — | — |
| 2017-09-01 | $169.80 | $289.03 | 1,535 | — | — |
| 2017-08-31 | $169.60 | $288.69 | 2,095 | — | — |
| 2017-08-30 | $168.40 | $286.64 | 1,105 | — | — |
| 2017-08-29 | $168.40 | $286.64 | 2,345 | — | — |
| 2017-08-28 | $168.80 | $287.32 | 2,960 | — | — |
| 2017-08-25 | $166.00 | $282.56 | 1,785 | — | — |
| 2017-08-24 | $165.20 | $281.20 | 1,140 | — | — |
| 2017-08-23 | $165.80 | $282.22 | 2,950 | — | — |
| 2017-08-22 | $165.00 | $280.86 | 2,615 | — | — |
| 2017-08-21 | $165.20 | $281.20 | 1,055 | — | — |
| 2017-08-18 | $165.20 | $281.20 | 1,775 | — | — |
| 2017-08-17 | $166.40 | $281.57 | 1,485 | — | — |
| 2017-08-16 | $167.00 | $282.59 | 1,025 | — | — |
| 2017-08-15 | $163.60 | $276.83 | 2,980 | — | — |
| 2017-08-14 | $166.80 | $282.25 | 1,940 | — | — |
| 2017-08-11 | $166.40 | $281.57 | 2,790 | — | — |
| 2017-08-10 | $167.00 | $282.59 | 2,485 | — | — |
| 2017-08-09 | $165.60 | $280.22 | 1,945 | — | — |
| 2017-08-08 | $162.40 | $274.80 | 1,270 | — | — |
| 2017-08-07 | $160.80 | $272.10 | 1,955 | — | — |
| 2017-08-04 | $161.40 | $273.11 | 2,750 | — | — |
| 2017-08-03 | $163.40 | $276.50 | 650 | — | — |
| 2017-08-02 | $163.80 | $277.17 | 1,255 | — | — |
| 2017-08-01 | $164.20 | $277.85 | 1,560 | — | — |
| 2017-07-31 | $164.80 | $278.86 | 2,160 | — | — |
| 2017-07-28 | $163.80 | $277.17 | 1,660 | — | — |
| 2017-07-27 | $162.80 | $275.48 | 2,565 | — | — |
| 2017-07-26 | $163.00 | $275.82 | 2,900 | — | — |
| 2017-07-25 | $162.00 | $274.13 | 2,975 | — | — |
| 2017-07-24 | $162.00 | $274.13 | 3,925 | — | — |
| 2017-07-21 | $161.80 | $273.79 | 415 | — | — |
| 2017-07-20 | $160.60 | $271.76 | 605 | — | — |
| 2017-07-19 | $160.40 | $271.42 | 580 | — | — |
| 2017-07-18 | $160.20 | $271.08 | 1,395 | — | — |
| 2017-07-17 | $159.60 | $269.02 | 870 | — | — |
| 2017-07-14 | $158.40 | $266.99 | 1,055 | — | — |
| 2017-07-13 | $156.00 | $262.95 | 1,505 | — | — |
| 2017-07-12 | $157.80 | $265.98 | 1,305 | — | — |
| 2017-07-11 | $157.00 | $264.63 | 3,735 | — | — |
| 2017-07-10 | $155.60 | $262.27 | 1,815 | — | — |
| 2017-07-07 | $154.40 | $260.25 | 4,695 | — | — |
| 2017-07-06 | $158.80 | $267.67 | 1,280 | — | — |
| 2017-07-05 | $158.80 | $267.67 | 4,545 | — | — |
| 2017-07-03 | $159.80 | $269.35 | 3,660 | — | — |
| 2017-06-30 | $165.20 | $278.46 | 310 | — | — |
| 2017-06-29 | $165.00 | $278.12 | 460 | — | — |
| 2017-06-28 | $166.40 | $280.48 | 1,055 | — | — |
| 2017-06-27 | $165.60 | $279.13 | 1,390 | — | — |
| 2017-06-26 | $164.60 | $277.44 | 1,830 | — | — |
| 2017-06-23 | $165.80 | $279.47 | 1,140 | — | — |
| 2017-06-22 | $164.80 | $277.78 | 1,705 | — | — |
| 2017-06-21 | $163.00 | $274.75 | 935 | — | — |
| 2017-06-20 | $163.60 | $275.76 | 635 | — | — |
| 2017-06-19 | $163.40 | $275.42 | 2,250 | — | — |
| 2017-06-16 | $166.40 | $279.16 | 795 | — | — |
| 2017-06-15 | $167.20 | $280.51 | 625 | — | — |
| 2017-06-14 | $167.80 | $281.51 | 1,945 | — | — |
| 2017-06-13 | $167.80 | $281.51 | 1,280 | — | — |
| 2017-06-12 | $168.80 | $283.19 | 3,045 | — | — |
| 2017-06-09 | $171.20 | $287.22 | 1,400 | — | — |
| 2017-06-08 | $172.80 | $289.90 | 2,180 | — | — |
| 2017-06-07 | $174.00 | $291.91 | 1,185 | — | — |
| 2017-06-06 | $173.80 | $291.58 | 1,380 | — | — |
| 2017-06-05 | $173.80 | $291.58 | 890 | — | — |
| 2017-06-02 | $173.40 | $290.91 | 820 | — | — |
| 2017-06-01 | $172.00 | $288.56 | 1,410 | — | — |
| 2017-05-31 | $171.80 | $288.22 | 390 | — | — |
| 2017-05-30 | $172.60 | $289.56 | 530 | — | — |
| 2017-05-26 | $172.00 | $288.56 | 2,040 | — | — |
| 2017-05-25 | $171.20 | $287.22 | 935 | — | — |
| 2017-05-24 | $170.80 | $286.54 | 300 | — | — |
| 2017-05-23 | $169.80 | $284.87 | 1,180 | — | — |
| 2017-05-22 | $170.00 | $285.20 | 1,780 | — | — |
| 2017-05-19 | $168.00 | $281.85 | 1,465 | — | — |
| 2017-05-18 | $166.20 | $278.83 | 895 | — | — |
| 2017-05-17 | $169.60 | $282.42 | 2,355 | — | — |
| 2017-05-16 | $169.20 | $281.75 | 1,525 | — | — |
| 2017-05-15 | $167.80 | $279.42 | 3,835 | — | — |
| 2017-05-12 | $166.00 | $276.42 | 2,415 | — | — |
| 2017-05-11 | $164.40 | $273.76 | 1,460 | — | — |
| 2017-05-10 | $164.00 | $273.09 | 590 | — | — |
| 2017-05-09 | $163.00 | $271.43 | 2,370 | — | — |
| 2017-05-08 | $165.00 | $274.76 | 835 | — | — |
| 2017-05-05 | $164.80 | $274.42 | 2,900 | — | — |
| 2017-05-04 | $164.40 | $273.76 | 3,440 | — | — |
| 2017-05-03 | $166.60 | $277.42 | 3,135 | — | — |
| 2017-05-02 | $170.20 | $283.42 | 1,775 | — | — |
| 2017-05-01 | $170.20 | $283.42 | 3,480 | — | — |
| 2017-04-28 | $173.80 | $289.41 | 2,775 | — | — |
| 2017-04-27 | $174.80 | $291.08 | 1,600 | — | — |
| 2017-04-26 | $176.20 | $293.41 | 2,030 | — | — |
| 2017-04-25 | $178.00 | $296.41 | 2,465 | — | — |
| 2017-04-24 | $180.20 | $300.07 | 1,425 | — | — |
| 2017-04-21 | $180.40 | $300.40 | 1,135 | — | — |
| 2017-04-20 | $181.20 | $301.73 | 1,245 | — | — |
| 2017-04-19 | $182.40 | $303.73 | 2,015 | — | — |
| 2017-04-18 | $184.80 | $306.96 | 2,730 | — | — |
| 2017-04-17 | $184.60 | $306.63 | 1,480 | — | — |
| 2017-04-13 | $185.40 | $307.96 | 2,765 | — | — |
| 2017-04-12 | $184.60 | $306.63 | 1,810 | — | — |
| 2017-04-11 | $183.40 | $304.64 | 1,290 | — | — |
| 2017-04-10 | $180.20 | $299.32 | 2,535 | — | — |
| 2017-04-07 | $181.00 | $300.65 | 3,275 | — | — |
| 2017-04-06 | $183.00 | $303.97 | 1,170 | — | — |
| 2017-04-05 | $183.40 | $304.64 | 1,640 | — | — |
| 2017-04-04 | $183.60 | $304.97 | 670 | — | — |
| 2017-04-03 | $182.60 | $303.31 | 1,730 | — | — |
| 2017-03-31 | $183.00 | $303.97 | 2,575 | — | — |
| 2017-03-30 | $182.40 | $302.98 | 455 | — | — |
| 2017-03-29 | $182.80 | $303.64 | 1,425 | — | — |
| 2017-03-28 | $182.20 | $302.64 | 2,655 | — | — |
| 2017-03-27 | $182.00 | $302.31 | 2,860 | — | — |
| 2017-03-24 | $178.60 | $296.66 | 1,470 | — | — |
| 2017-03-23 | $177.20 | $294.34 | 730 | — | — |
| 2017-03-22 | $176.20 | $292.68 | 1,170 | — | — |
| 2017-03-21 | $176.00 | $292.35 | 1,900 | — | — |
| 2017-03-20 | $175.40 | $291.35 | 1,325 | — | — |
| 2017-03-17 | $176.00 | $289.95 | 4,755 | — | — |
| 2017-03-16 | $176.00 | $289.95 | 2,360 | — | — |
| 2017-03-15 | $176.00 | $289.95 | 4,190 | — | — |
| 2017-03-14 | $171.60 | $282.70 | 1,045 | — | — |
| 2017-03-13 | $172.80 | $284.68 | 1,855 | — | — |
| 2017-03-10 | $173.40 | $285.67 | 2,685 | — | — |
| 2017-03-09 | $172.40 | $284.02 | 2,040 | — | — |
| 2017-03-08 | $175.20 | $288.64 | 2,820 | — | — |
| 2017-03-07 | $178.00 | $293.25 | 2,735 | — | — |
| 2017-03-06 | $180.80 | $297.86 | 2,080 | — | — |
| 2017-03-03 | $181.60 | $299.18 | 2,665 | — | — |
| 2017-03-02 | $180.20 | $296.87 | 4,275 | — | — |
| 2017-03-01 | $186.20 | $306.76 | 2,475 | — | — |
| 2017-02-28 | $185.60 | $305.77 | 2,090 | — | — |
| 2017-02-27 | $184.60 | $304.12 | 4,780 | — | — |
| 2017-02-24 | $185.60 | $305.77 | 1,415 | — | — |
| 2017-02-23 | $183.80 | $302.80 | 1,840 | — | — |
| 2017-02-22 | $183.00 | $301.49 | 1,925 | — | — |
| 2017-02-21 | $182.60 | $300.83 | 2,375 | — | — |
| 2017-02-17 | $182.40 | $300.50 | 2,700 | — | — |
| 2017-02-16 | $184.60 | $301.88 | 3,945 | — | — |
| 2017-02-15 | $183.40 | $299.92 | 2,375 | — | — |
| 2017-02-14 | $182.80 | $298.94 | 1,885 | — | — |
| 2017-02-13 | $181.60 | $296.98 | 2,415 | — | — |
| 2017-02-10 | $182.20 | $297.96 | 1,075 | — | — |
| 2017-02-09 | $180.20 | $294.69 | 1,090 | — | — |
| 2017-02-08 | $180.40 | $295.01 | 1,970 | — | — |
| 2017-02-07 | $180.60 | $295.34 | 4,620 | — | — |
| 2017-02-06 | $180.20 | $294.69 | 4,195 | — | — |
| 2017-02-03 | $178.20 | $291.42 | 2,170 | — | — |
| 2017-02-02 | $178.60 | $292.07 | 2,025 | — | — |
| 2017-02-01 | $178.60 | $292.07 | 2,930 | — | — |
| 2017-01-31 | $178.80 | $292.40 | 3,345 | — | — |
| 2017-01-30 | $175.40 | $286.84 | 2,085 | — | — |
| 2017-01-27 | $175.40 | $286.84 | 3,150 | — | — |
| 2017-01-26 | $172.80 | $282.58 | 1,560 | — | — |
| 2017-01-25 | $174.20 | $284.87 | 1,555 | — | — |
| 2017-01-24 | $175.60 | $287.16 | 1,260 | — | — |
| 2017-01-23 | $175.40 | $286.84 | 955 | — | — |
| 2017-01-20 | $174.20 | $284.87 | 765 | — | — |
| 2017-01-19 | $174.40 | $285.20 | 895 | — | — |
| 2017-01-18 | $174.40 | $285.20 | 1,155 | — | — |
| 2017-01-17 | $177.40 | $286.51 | 3,275 | — | — |
| 2017-01-13 | $174.20 | $281.34 | 2,485 | — | — |
| 2017-01-12 | $173.80 | $280.70 | 2,065 | — | — |
| 2017-01-11 | $173.20 | $279.73 | 1,960 | — | — |
| 2017-01-10 | $172.80 | $279.08 | 825 | — | — |
| 2017-01-09 | $171.60 | $277.14 | 545 | — | — |
| 2017-01-06 | $170.00 | $274.56 | 560 | — | — |
| 2017-01-05 | $171.20 | $276.50 | 1,140 | — | — |
| 2017-01-04 | $169.80 | $274.23 | 1,300 | — | — |
| 2017-01-03 | $168.20 | $271.65 | 1,205 | — | — |