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
- 2016-12-27 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 | $526.00 | $526.00 | 184 | — | — |
| 2017-12-28 | $544.00 | $544.00 | 126 | — | — |
| 2017-12-27 | $564.00 | $564.00 | 5 | — | — |
| 2017-12-26 | $582.00 | $582.00 | 23 | — | — |
| 2017-12-22 | $564.00 | $564.00 | 46 | — | — |
| 2017-12-21 | $544.00 | $544.00 | 128 | — | — |
| 2017-12-20 | $556.00 | $556.00 | 275 | — | — |
| 2017-12-19 | $570.00 | $570.00 | 154 | — | — |
| 2017-12-18 | $580.00 | $580.00 | 319 | — | — |
| 2017-12-15 | $568.00 | $568.00 | 372 | — | — |
| 2017-12-14 | $554.00 | $554.00 | 77 | — | — |
| 2017-12-13 | $552.00 | $552.00 | 325 | — | — |
| 2017-12-12 | $550.00 | $550.00 | 279 | — | — |
| 2017-12-11 | $568.00 | $568.00 | 399 | — | — |
| 2017-12-08 | $590.00 | $590.00 | 226 | — | — |
| 2017-12-07 | $608.00 | $608.00 | 64 | — | — |
| 2017-12-06 | $598.00 | $598.00 | 64 | — | — |
| 2017-12-05 | $602.00 | $602.00 | 177 | — | — |
| 2017-12-04 | $614.00 | $614.00 | 248 | — | — |
| 2017-12-01 | $610.00 | $610.00 | 620 | — | — |
| 2017-11-30 | $628.00 | $628.00 | 449 | — | — |
| 2017-11-29 | $642.00 | $642.00 | 699 | — | — |
| 2017-11-28 | $646.00 | $646.00 | 332 | — | — |
| 2017-11-27 | $652.00 | $652.00 | 572 | — | — |
| 2017-11-24 | $632.00 | $632.00 | 632 | — | — |
| 2017-11-22 | $634.00 | $634.00 | 466 | — | — |
| 2017-11-21 | $632.00 | $632.00 | 776 | — | — |
| 2017-11-20 | $620.00 | $620.00 | 424 | — | — |
| 2017-11-17 | $630.00 | $630.00 | 559 | — | — |
| 2017-11-16 | $648.00 | $648.00 | 1,774 | — | — |
| 2017-11-15 | $632.00 | $632.00 | 687 | — | — |
| 2017-11-14 | $638.00 | $638.00 | 1,379 | — | — |
| 2017-11-13 | $632.00 | $632.00 | 2,248 | — | — |
| 2017-11-10 | $618.00 | $618.00 | 820 | — | — |
| 2017-11-09 | $612.00 | $612.00 | 625 | — | — |
| 2017-11-08 | $628.00 | $628.00 | 356 | — | — |
| 2017-11-07 | $618.00 | $618.00 | 450 | — | — |
| 2017-11-06 | $664.00 | $664.00 | 697 | — | — |
| 2017-11-03 | $638.00 | $638.00 | 1,976 | — | — |
| 2017-11-02 | $606.00 | $606.00 | 1,538 | — | — |
| 2017-11-01 | $594.00 | $594.00 | 822 | — | — |
| 2017-10-31 | $586.00 | $586.00 | 292 | — | — |
| 2017-10-30 | $562.00 | $562.00 | 452 | — | — |
| 2017-10-27 | $580.00 | $580.00 | 92 | — | — |
| 2017-10-26 | $595.00 | $595.00 | 1,853 | — | — |
| 2017-10-25 | $610.00 | $610.00 | 249 | — | — |
| 2017-10-24 | $628.00 | $628.00 | 1,124 | — | — |
| 2017-10-23 | $624.00 | $624.00 | 899 | — | — |
| 2017-10-20 | $648.00 | $648.00 | 1,957 | — | — |
| 2017-10-19 | $714.00 | $714.00 | 1,022 | — | — |
| 2017-10-18 | $696.00 | $696.00 | 1,711 | — | — |
| 2017-10-17 | $614.00 | $614.00 | 365 | — | — |
| 2017-10-16 | $694.00 | $694.00 | 2,203 | — | — |
| 2017-10-13 | $616.00 | $616.00 | 1,269 | — | — |
| 2017-10-12 | $582.00 | $582.00 | 554 | — | — |
| 2017-10-11 | $608.00 | $608.00 | 747 | — | — |
| 2017-10-10 | $582.00 | $582.00 | 423 | — | — |
| 2017-10-09 | $542.00 | $542.00 | 170 | — | — |
| 2017-10-06 | $573.60 | $573.60 | 28 | — | — |
| 2017-10-05 | $588.00 | $588.00 | 53 | — | — |
| 2017-10-04 | $580.00 | $580.00 | 110 | — | — |
| 2017-10-03 | $574.00 | $574.00 | 117 | — | — |
| 2017-10-02 | $584.00 | $584.00 | 20 | — | — |
| 2017-09-29 | $576.00 | $576.00 | 76 | — | — |
| 2017-09-28 | $594.00 | $594.00 | 18 | — | — |
| 2017-09-27 | $602.00 | $602.00 | 327 | — | — |
| 2017-09-26 | $598.00 | $598.00 | 11 | — | — |
| 2017-09-25 | $602.00 | $602.00 | 89 | — | — |
| 2017-09-22 | $596.00 | $596.00 | 55 | — | — |
| 2017-09-21 | $606.00 | $606.00 | 125 | — | — |
| 2017-09-20 | $610.00 | $610.00 | 18 | — | — |
| 2017-09-19 | $602.00 | $602.00 | 270 | — | — |
| 2017-09-18 | $580.00 | $580.00 | 541 | — | — |
| 2017-09-15 | $600.00 | $600.00 | 410 | — | — |
| 2017-09-14 | $660.00 | $660.00 | 129 | — | — |
| 2017-09-13 | $660.00 | $660.00 | 460 | — | — |
| 2017-09-12 | $608.00 | $608.00 | 446 | — | — |
| 2017-09-11 | $616.00 | $616.00 | 456 | — | — |
| 2017-09-08 | $598.00 | $598.00 | 144 | — | — |
| 2017-09-07 | $600.00 | $600.00 | 146 | — | — |
| 2017-09-06 | $598.00 | $598.00 | 207 | — | — |
| 2017-09-05 | $594.00 | $594.00 | 310 | — | — |
| 2017-09-01 | $636.00 | $636.00 | 87 | — | — |
| 2017-08-31 | $614.00 | $614.00 | 361 | — | — |
| 2017-08-30 | $592.00 | $592.00 | 164 | — | — |
| 2017-08-29 | $592.00 | $592.00 | 326 | — | — |
| 2017-08-28 | $600.00 | $600.00 | 44 | — | — |
| 2017-08-25 | $624.00 | $624.00 | 172 | — | — |
| 2017-08-24 | $652.00 | $652.00 | 90 | — | — |
| 2017-08-23 | $654.00 | $654.00 | 8 | — | — |
| 2017-08-22 | $660.00 | $660.00 | 64 | — | — |
| 2017-08-21 | $666.00 | $666.00 | 248 | — | — |
| 2017-08-18 | $648.00 | $648.00 | 56 | — | — |
| 2017-08-17 | $636.00 | $636.00 | 168 | — | — |
| 2017-08-16 | $634.00 | $634.00 | 139 | — | — |
| 2017-08-15 | $640.00 | $640.00 | 20 | — | — |
| 2017-08-14 | $628.00 | $628.00 | 232 | — | — |
| 2017-08-11 | $651.80 | $651.80 | 149 | — | — |
| 2017-08-10 | $680.00 | $680.00 | 439 | — | — |
| 2017-08-09 | $664.00 | $664.00 | 359 | — | — |
| 2017-08-08 | $664.40 | $664.40 | 320 | — | — |
| 2017-08-07 | $672.00 | $672.00 | 334 | — | — |
| 2017-08-04 | $668.00 | $668.00 | 117 | — | — |
| 2017-08-03 | $662.00 | $662.00 | 227 | — | — |
| 2017-08-02 | $698.00 | $698.00 | 135 | — | — |
| 2017-08-01 | $698.00 | $698.00 | 253 | — | — |
| 2017-07-31 | $706.00 | $706.00 | 350 | — | — |
| 2017-07-28 | $680.00 | $680.00 | 464 | — | — |
| 2017-07-27 | $683.00 | $683.00 | 678 | — | — |
| 2017-07-26 | $658.00 | $658.00 | 608 | — | — |
| 2017-07-25 | $722.00 | $722.00 | 264 | — | — |
| 2017-07-24 | $780.00 | $780.00 | 1,286 | — | — |
| 2017-07-21 | $644.00 | $644.00 | 547 | — | — |
| 2017-07-20 | $570.60 | $570.60 | 255 | — | — |
| 2017-07-19 | $580.00 | $580.00 | 38 | — | — |
| 2017-07-18 | $584.00 | $584.00 | 71 | — | — |
| 2017-07-17 | $584.00 | $584.00 | 176 | — | — |
| 2017-07-14 | $579.20 | $579.20 | 37 | — | — |
| 2017-07-13 | $606.00 | $606.00 | 163 | — | — |
| 2017-07-12 | $606.00 | $606.00 | 131 | — | — |
| 2017-07-11 | $606.00 | $606.00 | 280 | — | — |
| 2017-07-10 | $610.00 | $610.00 | 328 | — | — |
| 2017-07-07 | $540.00 | $540.00 | 166 | — | — |
| 2017-07-06 | $508.00 | $508.00 | 180 | — | — |
| 2017-07-05 | $540.00 | $540.00 | 161 | — | — |
| 2017-07-03 | $546.00 | $546.00 | 101 | — | — |
| 2017-06-30 | $532.00 | $532.00 | 112 | — | — |
| 2017-06-29 | $506.00 | $506.00 | 22 | — | — |
| 2017-06-28 | $532.00 | $532.00 | 67 | — | — |
| 2017-06-27 | $584.00 | $584.00 | 167 | — | — |
| 2017-06-26 | $562.00 | $562.00 | 266 | — | — |
| 2017-06-23 | $618.00 | $618.00 | 143 | — | — |
| 2017-06-22 | $638.00 | $638.00 | 83 | — | — |
| 2017-06-21 | $654.00 | $654.00 | 210 | — | — |
| 2017-06-20 | $652.00 | $652.00 | 171 | — | — |
| 2017-06-19 | $662.00 | $662.00 | 151 | — | — |
| 2017-06-16 | $662.00 | $662.00 | 190 | — | — |
| 2017-06-15 | $690.00 | $690.00 | 180 | — | — |
| 2017-06-14 | $706.00 | $706.00 | 327 | — | — |
| 2017-06-13 | $700.00 | $700.00 | 319 | — | — |
| 2017-06-12 | $680.00 | $680.00 | 547 | — | — |
| 2017-06-09 | $698.00 | $698.00 | 175 | — | — |
| 2017-06-08 | $724.00 | $724.00 | 236 | — | — |
| 2017-06-07 | $722.00 | $722.00 | 246 | — | — |
| 2017-06-06 | $740.00 | $740.00 | 149 | — | — |
| 2017-06-05 | $740.00 | $740.00 | 193 | — | — |
| 2017-06-02 | $736.00 | $736.00 | 262 | — | — |
| 2017-06-01 | $760.00 | $760.00 | 333 | — | — |
| 2017-05-31 | $760.00 | $760.00 | 269 | — | — |
| 2017-05-30 | $784.00 | $784.00 | 273 | — | — |
| 2017-05-26 | $798.00 | $798.00 | 309 | — | — |
| 2017-05-25 | $848.00 | $848.00 | 230 | — | — |
| 2017-05-24 | $802.00 | $802.00 | 197 | — | — |
| 2017-05-23 | $790.00 | $790.00 | 167 | — | — |
| 2017-05-22 | $780.00 | $780.00 | 154 | — | — |
| 2017-05-19 | $741.80 | $741.80 | 191 | — | — |
| 2017-05-18 | $749.00 | $749.00 | 117 | — | — |
| 2017-05-17 | $786.00 | $786.00 | 123 | — | — |
| 2017-05-16 | $806.00 | $806.00 | 149 | — | — |
| 2017-05-15 | $838.00 | $838.00 | 161 | — | — |
| 2017-05-12 | $846.00 | $846.00 | 144 | — | — |
| 2017-05-11 | $848.00 | $848.00 | 102 | — | — |
| 2017-05-10 | $824.00 | $824.00 | 239 | — | — |
| 2017-05-09 | $806.00 | $806.00 | 258 | — | — |
| 2017-05-08 | $804.00 | $804.00 | 244 | — | — |
| 2017-05-05 | $808.00 | $808.00 | 192 | — | — |
| 2017-05-04 | $808.60 | $808.60 | 218 | — | — |
| 2017-05-03 | $805.20 | $805.20 | 109 | — | — |
| 2017-05-02 | $756.00 | $756.00 | 220 | — | — |
| 2017-05-01 | $812.00 | $812.00 | 228 | — | — |
| 2017-04-28 | $810.00 | $810.00 | 165 | — | — |
| 2017-04-27 | $812.00 | $812.00 | 172 | — | — |
| 2017-04-26 | $816.00 | $816.00 | 248 | — | — |
| 2017-04-25 | $812.00 | $812.00 | 132 | — | — |
| 2017-04-24 | $788.00 | $788.00 | 168 | — | — |
| 2017-04-21 | $750.00 | $750.00 | 113 | — | — |
| 2017-04-20 | $748.00 | $748.00 | 134 | — | — |
| 2017-04-19 | $734.00 | $734.00 | 87 | — | — |
| 2017-04-18 | $732.00 | $732.00 | 166 | — | — |
| 2017-04-17 | $712.00 | $712.00 | 145 | — | — |
| 2017-04-13 | $708.00 | $708.00 | 61 | — | — |
| 2017-04-12 | $694.00 | $694.00 | 88 | — | — |
| 2017-04-11 | $680.00 | $680.00 | 71 | — | — |
| 2017-04-10 | $670.00 | $670.00 | 50 | — | — |
| 2017-04-07 | $670.00 | $670.00 | 56 | — | — |
| 2017-04-06 | $664.00 | $664.00 | 55 | — | — |
| 2017-04-05 | $662.00 | $662.00 | 87 | — | — |
| 2017-04-04 | $636.00 | $636.00 | 64 | — | — |
| 2017-04-03 | $638.00 | $638.00 | 187 | — | — |
| 2017-03-31 | $652.00 | $652.00 | 124 | — | — |
| 2017-03-30 | $672.00 | $672.00 | 122 | — | — |
| 2017-03-29 | $688.00 | $688.00 | 190 | — | — |
| 2017-03-28 | $690.00 | $690.00 | 208 | — | — |
| 2017-03-27 | $672.00 | $672.00 | 146 | — | — |
| 2017-03-24 | $670.00 | $670.00 | 160 | — | — |
| 2017-03-23 | $672.00 | $672.00 | 145 | — | — |
| 2017-03-22 | $682.00 | $682.00 | 234 | — | — |
| 2017-03-21 | $690.00 | $690.00 | 74 | — | — |
| 2017-03-20 | $704.00 | $704.00 | 197 | — | — |
| 2017-03-17 | $734.00 | $734.00 | 258 | — | — |
| 2017-03-16 | $778.00 | $778.00 | 214 | — | — |
| 2017-03-15 | $780.00 | $780.00 | 146 | — | — |
| 2017-03-14 | $798.00 | $798.00 | 195 | — | — |
| 2017-03-13 | $798.00 | $798.00 | 380 | — | — |
| 2017-03-10 | $814.00 | $814.00 | 317 | — | — |
| 2017-03-09 | $798.00 | $798.00 | 193 | — | — |
| 2017-03-08 | $786.00 | $786.00 | 252 | — | — |
| 2017-03-07 | $738.00 | $738.00 | 118 | — | — |
| 2017-03-06 | $670.00 | $670.00 | 302 | — | — |
| 2017-03-03 | $692.00 | $692.00 | 218 | — | — |
| 2017-03-02 | $660.00 | $660.00 | 252 | — | — |
| 2017-03-01 | $764.00 | $764.00 | 104 | — | — |
| 2017-02-28 | $756.00 | $756.00 | 201 | — | — |
| 2017-02-27 | $792.00 | $792.00 | 131 | — | — |
| 2017-02-24 | $804.00 | $804.00 | 186 | — | — |
| 2017-02-23 | $808.00 | $808.00 | 158 | — | — |
| 2017-02-22 | $808.00 | $808.00 | 194 | — | — |
| 2017-02-21 | $828.00 | $828.00 | 141 | — | — |
| 2017-02-17 | $840.00 | $840.00 | 193 | — | — |
| 2017-02-16 | $812.00 | $812.00 | 152 | — | — |
| 2017-02-15 | $806.80 | $806.80 | 128 | — | — |
| 2017-02-14 | $812.00 | $812.00 | 191 | — | — |
| 2017-02-13 | $814.00 | $814.00 | 189 | — | — |
| 2017-02-10 | $804.00 | $804.00 | 54 | — | — |
| 2017-02-09 | $818.00 | $818.00 | 74 | — | — |
| 2017-02-08 | $814.00 | $814.00 | 64 | — | — |
| 2017-02-07 | $808.00 | $808.00 | 52 | — | — |
| 2017-02-06 | $805.00 | $805.00 | 63 | — | — |
| 2017-02-03 | $790.00 | $790.00 | 54 | — | — |
| 2017-02-02 | $740.00 | $740.00 | 63 | — | — |
| 2017-02-01 | $792.00 | $792.00 | 56 | — | — |
| 2017-01-31 | $740.00 | $740.00 | 88 | — | — |
| 2017-01-30 | $760.00 | $760.00 | 24 | — | — |
| 2017-01-27 | $792.00 | $792.00 | 28 | — | — |
| 2017-01-26 | $810.00 | $810.00 | 96 | — | — |
| 2017-01-25 | $806.00 | $806.00 | 160 | — | — |
| 2017-01-24 | $835.40 | $835.40 | 189 | — | — |
| 2017-01-23 | $818.00 | $818.00 | 133 | — | — |
| 2017-01-20 | $812.00 | $812.00 | 174 | — | — |
| 2017-01-19 | $810.00 | $810.00 | 145 | — | — |
| 2017-01-18 | $840.00 | $840.00 | 258 | — | — |
| 2017-01-17 | $872.00 | $872.00 | 577 | — | — |
| 2017-01-13 | $830.00 | $830.00 | 184 | — | — |
| 2017-01-12 | $854.00 | $854.00 | 89 | — | — |
| 2017-01-11 | $850.00 | $850.00 | 131 | — | — |
| 2017-01-10 | $842.00 | $842.00 | 100 | — | — |
| 2017-01-09 | $936.00 | $936.00 | 71 | — | — |
| 2017-01-06 | $1,024.00 | $1,024.00 | 153 | — | — |
| 2017-01-05 | $1,000.00 | $1,000.00 | 195 | — | — |
| 2017-01-04 | $1,186.00 | $1,186.00 | 123 | — | — |
| 2017-01-03 | $935.40 | $935.40 | 115 | — | — |