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
- 2013-12-18 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 | $151.00 | $171.08 | 265,340 | — | — |
| 2017-12-28 | $148.50 | $168.25 | 250,610 | — | — |
| 2017-12-27 | $141.00 | $159.75 | 201,980 | — | — |
| 2017-12-26 | $144.00 | $163.15 | 350,120 | — | — |
| 2017-12-22 | $149.00 | $168.82 | 264,500 | — | — |
| 2017-12-21 | $154.00 | $174.48 | 286,730 | — | — |
| 2017-12-20 | $148.50 | $168.25 | 226,090 | — | — |
| 2017-12-19 | $152.50 | $172.78 | 149,760 | — | — |
| 2017-12-18 | $152.50 | $172.78 | 366,880 | — | — |
| 2017-12-15 | $151.00 | $171.08 | 441,260 | — | — |
| 2017-12-14 | $158.00 | $179.01 | 238,410 | — | — |
| 2017-12-13 | $151.50 | $171.65 | 269,580 | — | — |
| 2017-12-12 | $152.50 | $172.78 | 330,880 | — | — |
| 2017-12-11 | $152.50 | $172.78 | 313,200 | — | — |
| 2017-12-08 | $146.50 | $165.98 | 190,000 | — | — |
| 2017-12-07 | $143.50 | $162.58 | 193,120 | — | — |
| 2017-12-06 | $142.50 | $161.45 | 382,790 | — | — |
| 2017-12-05 | $144.50 | $163.72 | 316,770 | — | — |
| 2017-12-04 | $143.00 | $162.02 | 221,850 | — | — |
| 2017-12-01 | $140.00 | $158.62 | 226,440 | — | — |
| 2017-11-30 | $142.50 | $159.19 | 527,770 | — | — |
| 2017-11-29 | $154.00 | $172.03 | 424,100 | — | — |
| 2017-11-28 | $161.50 | $180.41 | 753,520 | — | — |
| 2017-11-27 | $149.00 | $166.45 | 400,000 | — | — |
| 2017-11-24 | $138.50 | $154.72 | 173,950 | — | — |
| 2017-11-22 | $132.00 | $147.46 | 250,120 | — | — |
| 2017-11-21 | $127.00 | $141.87 | 162,450 | — | — |
| 2017-11-20 | $127.50 | $142.43 | 204,280 | — | — |
| 2017-11-17 | $129.50 | $144.66 | 287,610 | — | — |
| 2017-11-16 | $124.50 | $139.08 | 267,500 | — | — |
| 2017-11-15 | $125.50 | $140.19 | 361,790 | — | — |
| 2017-11-14 | $122.00 | $136.29 | 324,290 | — | — |
| 2017-11-13 | $116.50 | $130.14 | 407,100 | — | — |
| 2017-11-10 | $110.00 | $122.88 | 407,950 | — | — |
| 2017-11-09 | $114.00 | $127.35 | 452,550 | — | — |
| 2017-11-08 | $118.00 | $131.82 | 451,700 | — | — |
| 2017-11-07 | $123.00 | $137.40 | 839,630 | — | — |
| 2017-11-06 | $122.00 | $136.29 | 663,660 | — | — |
| 2017-11-03 | $119.00 | $132.93 | 582,950 | — | — |
| 2017-11-02 | $128.50 | $143.55 | 365,350 | — | — |
| 2017-11-01 | $134.50 | $150.25 | 373,900 | — | — |
| 2017-10-31 | $139.00 | $155.28 | 230,540 | — | — |
| 2017-10-30 | $139.00 | $155.28 | 391,480 | — | — |
| 2017-10-27 | $147.50 | $164.77 | 159,480 | — | — |
| 2017-10-26 | $147.00 | $164.21 | 254,050 | — | — |
| 2017-10-25 | $140.50 | $156.95 | 168,780 | — | — |
| 2017-10-24 | $143.00 | $159.74 | 125,850 | — | — |
| 2017-10-23 | $141.50 | $158.07 | 115,500 | — | — |
| 2017-10-20 | $140.00 | $156.39 | 206,890 | — | — |
| 2017-10-19 | $142.50 | $159.19 | 226,610 | — | — |
| 2017-10-18 | $136.00 | $151.92 | 250,870 | — | — |
| 2017-10-17 | $137.50 | $153.60 | 132,270 | — | — |
| 2017-10-16 | $137.50 | $153.60 | 128,420 | — | — |
| 2017-10-13 | $137.50 | $153.60 | 112,620 | — | — |
| 2017-10-12 | $138.50 | $154.72 | 227,820 | — | — |
| 2017-10-11 | $137.50 | $153.60 | 267,210 | — | — |
| 2017-10-10 | $138.50 | $154.72 | 345,010 | — | — |
| 2017-10-09 | $140.00 | $156.39 | 632,640 | — | — |
| 2017-10-06 | $152.00 | $169.80 | 285,640 | — | — |
| 2017-10-05 | $160.50 | $179.29 | 188,070 | — | — |
| 2017-10-04 | $158.00 | $176.50 | 139,590 | — | — |
| 2017-10-03 | $159.00 | $177.62 | 329,270 | — | — |
| 2017-10-02 | $147.00 | $164.21 | 197,130 | — | — |
| 2017-09-29 | $147.00 | $164.21 | 338,490 | — | — |
| 2017-09-28 | $150.00 | $167.56 | 310,000 | — | — |
| 2017-09-27 | $155.00 | $173.15 | 216,140 | — | — |
| 2017-09-26 | $154.00 | $172.03 | 182,120 | — | — |
| 2017-09-25 | $151.50 | $169.24 | 464,890 | — | — |
| 2017-09-22 | $159.00 | $177.62 | 165,420 | — | — |
| 2017-09-21 | $158.00 | $176.50 | 259,660 | — | — |
| 2017-09-20 | $153.50 | $171.47 | 292,510 | — | — |
| 2017-09-19 | $156.50 | $174.82 | 390,170 | — | — |
| 2017-09-18 | $166.50 | $186.00 | 418,840 | — | — |
| 2017-09-15 | $169.50 | $189.35 | 667,320 | — | — |
| 2017-09-14 | $160.50 | $179.29 | 720,000 | — | — |
| 2017-09-13 | $152.00 | $169.80 | 364,430 | — | — |
| 2017-09-12 | $142.00 | $158.63 | 241,690 | — | — |
| 2017-09-11 | $141.00 | $157.51 | 233,000 | — | — |
| 2017-09-08 | $133.50 | $149.13 | 215,520 | — | — |
| 2017-09-07 | $138.00 | $151.92 | 772,770 | — | — |
| 2017-09-06 | $144.00 | $158.53 | 298,380 | — | — |
| 2017-09-05 | $145.00 | $159.63 | 552,370 | — | — |
| 2017-09-01 | $141.50 | $155.78 | 323,210 | — | — |
| 2017-08-31 | $134.00 | $147.52 | 236,050 | — | — |
| 2017-08-30 | $134.50 | $148.07 | 328,210 | — | — |
| 2017-08-29 | $128.50 | $141.47 | 302,580 | — | — |
| 2017-08-28 | $130.50 | $143.67 | 342,320 | — | — |
| 2017-08-25 | $129.00 | $142.02 | 197,590 | — | — |
| 2017-08-24 | $128.00 | $140.92 | 214,480 | — | — |
| 2017-08-23 | $125.50 | $138.16 | 267,030 | — | — |
| 2017-08-22 | $128.50 | $141.47 | 299,050 | — | — |
| 2017-08-21 | $130.50 | $143.67 | 405,210 | — | — |
| 2017-08-18 | $130.00 | $143.12 | 712,040 | — | — |
| 2017-08-17 | $131.50 | $144.77 | 327,340 | — | — |
| 2017-08-16 | $133.00 | $146.42 | 257,040 | — | — |
| 2017-08-15 | $132.50 | $145.87 | 368,590 | — | — |
| 2017-08-14 | $136.00 | $149.72 | 317,030 | — | — |
| 2017-08-11 | $140.50 | $154.68 | 363,270 | — | — |
| 2017-08-10 | $144.50 | $159.08 | 338,510 | — | — |
| 2017-08-09 | $155.00 | $170.64 | 246,420 | — | — |
| 2017-08-08 | $161.50 | $177.80 | 235,470 | — | — |
| 2017-08-07 | $161.00 | $177.25 | 308,040 | — | — |
| 2017-08-04 | $162.50 | $178.90 | 660,150 | — | — |
| 2017-08-03 | $151.00 | $166.24 | 568,550 | — | — |
| 2017-08-02 | $152.00 | $167.34 | 1,690,260 | — | — |
| 2017-08-01 | $208.00 | $228.99 | 215,410 | — | — |
| 2017-07-31 | $204.00 | $224.58 | 154,630 | — | — |
| 2017-07-28 | $205.00 | $225.68 | 134,760 | — | — |
| 2017-07-27 | $207.00 | $227.89 | 188,790 | — | — |
| 2017-07-26 | $210.50 | $231.74 | 162,520 | — | — |
| 2017-07-25 | $208.50 | $229.54 | 136,120 | — | — |
| 2017-07-24 | $205.00 | $225.68 | 157,580 | — | — |
| 2017-07-21 | $203.50 | $224.03 | 127,590 | — | — |
| 2017-07-20 | $206.00 | $226.79 | 253,180 | — | — |
| 2017-07-19 | $198.50 | $218.53 | 333,890 | — | — |
| 2017-07-18 | $201.00 | $221.28 | 394,160 | — | — |
| 2017-07-17 | $197.00 | $216.88 | 624,450 | — | — |
| 2017-07-14 | $219.00 | $241.10 | 87,650 | — | — |
| 2017-07-13 | $221.50 | $243.85 | 97,600 | — | — |
| 2017-07-12 | $214.00 | $235.59 | 159,050 | — | — |
| 2017-07-11 | $223.00 | $245.50 | 107,270 | — | — |
| 2017-07-10 | $215.00 | $236.69 | 130,360 | — | — |
| 2017-07-07 | $219.50 | $241.65 | 146,740 | — | — |
| 2017-07-06 | $216.50 | $238.35 | 205,590 | — | — |
| 2017-07-05 | $224.50 | $247.15 | 189,840 | — | — |
| 2017-07-03 | $232.00 | $255.41 | 83,710 | — | — |
| 2017-06-30 | $227.50 | $250.45 | 217,320 | — | — |
| 2017-06-29 | $236.50 | $260.36 | 103,540 | — | — |
| 2017-06-28 | $239.00 | $263.12 | 139,950 | — | — |
| 2017-06-27 | $233.50 | $257.06 | 115,980 | — | — |
| 2017-06-26 | $235.50 | $259.26 | 159,510 | — | — |
| 2017-06-23 | $236.00 | $259.81 | 237,640 | — | — |
| 2017-06-22 | $230.50 | $253.76 | 321,670 | — | — |
| 2017-06-21 | $230.50 | $253.76 | 197,040 | — | — |
| 2017-06-20 | $236.00 | $259.81 | 257,900 | — | — |
| 2017-06-19 | $247.50 | $272.47 | 170,020 | — | — |
| 2017-06-16 | $246.50 | $271.37 | 185,660 | — | — |
| 2017-06-15 | $240.50 | $264.77 | 84,120 | — | — |
| 2017-06-14 | $242.00 | $266.42 | 110,950 | — | — |
| 2017-06-13 | $242.50 | $266.97 | 160,870 | — | — |
| 2017-06-12 | $235.00 | $258.71 | 167,410 | — | — |
| 2017-06-09 | $233.00 | $256.51 | 194,660 | — | — |
| 2017-06-08 | $236.50 | $260.36 | 159,840 | — | — |
| 2017-06-07 | $237.50 | $261.46 | 266,970 | — | — |
| 2017-06-06 | $244.00 | $268.62 | 340,420 | — | — |
| 2017-06-05 | $250.00 | $275.23 | 388,440 | — | — |
| 2017-06-02 | $248.00 | $273.02 | 417,790 | — | — |
| 2017-06-01 | $234.50 | $258.16 | 271,100 | — | — |
| 2017-05-31 | $225.00 | $245.50 | 360,920 | — | — |
| 2017-05-30 | $233.50 | $254.78 | 239,330 | — | — |
| 2017-05-26 | $247.00 | $269.51 | 336,130 | — | — |
| 2017-05-25 | $234.00 | $255.32 | 274,020 | — | — |
| 2017-05-24 | $235.00 | $256.41 | 326,090 | — | — |
| 2017-05-23 | $246.50 | $268.96 | 132,680 | — | — |
| 2017-05-22 | $250.00 | $272.78 | 187,220 | — | — |
| 2017-05-19 | $253.00 | $276.05 | 210,990 | — | — |
| 2017-05-18 | $245.00 | $267.32 | 166,450 | — | — |
| 2017-05-17 | $246.00 | $268.41 | 197,090 | — | — |
| 2017-05-16 | $257.50 | $280.96 | 232,590 | — | — |
| 2017-05-15 | $264.50 | $288.60 | 256,090 | — | — |
| 2017-05-12 | $269.00 | $293.51 | 200,460 | — | — |
| 2017-05-11 | $275.00 | $300.06 | 143,980 | — | — |
| 2017-05-10 | $279.50 | $304.97 | 281,130 | — | — |
| 2017-05-09 | $289.00 | $315.33 | 306,020 | — | — |
| 2017-05-08 | $288.00 | $314.24 | 189,020 | — | — |
| 2017-05-05 | $291.00 | $317.51 | 130,800 | — | — |
| 2017-05-04 | $294.00 | $320.79 | 123,990 | — | — |
| 2017-05-03 | $301.00 | $328.43 | 83,200 | — | — |
| 2017-05-02 | $300.50 | $327.88 | 105,490 | — | — |
| 2017-05-01 | $298.00 | $325.15 | 127,330 | — | — |
| 2017-04-28 | $303.00 | $330.61 | 136,810 | — | — |
| 2017-04-27 | $307.00 | $334.97 | 77,390 | — | — |
| 2017-04-26 | $312.00 | $340.43 | 109,180 | — | — |
| 2017-04-25 | $310.00 | $338.25 | 83,650 | — | — |
| 2017-04-24 | $307.00 | $334.97 | 142,850 | — | — |
| 2017-04-21 | $309.00 | $337.15 | 98,650 | — | — |
| 2017-04-20 | $309.50 | $337.70 | 196,330 | — | — |
| 2017-04-19 | $304.00 | $331.70 | 72,320 | — | — |
| 2017-04-18 | $305.00 | $332.79 | 63,020 | — | — |
| 2017-04-17 | $307.00 | $334.97 | 58,260 | — | — |
| 2017-04-13 | $302.00 | $329.52 | 109,740 | — | — |
| 2017-04-12 | $303.00 | $330.61 | 112,210 | — | — |
| 2017-04-11 | $307.00 | $334.97 | 71,220 | — | — |
| 2017-04-10 | $306.50 | $334.43 | 78,250 | — | — |
| 2017-04-07 | $303.50 | $331.15 | 109,900 | — | — |
| 2017-04-06 | $308.00 | $336.06 | 93,210 | — | — |
| 2017-04-05 | $310.00 | $338.25 | 122,590 | — | — |
| 2017-04-04 | $315.50 | $344.25 | 186,700 | — | — |
| 2017-04-03 | $318.50 | $347.52 | 242,380 | — | — |
| 2017-03-31 | $314.50 | $343.16 | 175,410 | — | — |
| 2017-03-30 | $311.50 | $339.88 | 164,890 | — | — |
| 2017-03-29 | $309.50 | $337.70 | 138,350 | — | — |
| 2017-03-28 | $305.50 | $333.34 | 131,250 | — | — |
| 2017-03-27 | $308.00 | $336.06 | 143,720 | — | — |
| 2017-03-24 | $308.50 | $336.61 | 172,190 | — | — |
| 2017-03-23 | $302.00 | $329.52 | 85,390 | — | — |
| 2017-03-22 | $303.00 | $330.61 | 84,310 | — | — |
| 2017-03-21 | $301.50 | $328.97 | 82,810 | — | — |
| 2017-03-20 | $306.00 | $333.88 | 94,680 | — | — |
| 2017-03-17 | $306.00 | $333.88 | 175,820 | — | — |
| 2017-03-16 | $302.00 | $329.52 | 101,500 | — | — |
| 2017-03-15 | $301.00 | $328.43 | 118,770 | — | — |
| 2017-03-14 | $305.50 | $333.34 | 157,570 | — | — |
| 2017-03-13 | $304.00 | $331.70 | 190,910 | — | — |
| 2017-03-10 | $301.50 | $328.97 | 148,320 | — | — |
| 2017-03-09 | $295.50 | $322.42 | 111,800 | — | — |
| 2017-03-08 | $295.50 | $320.24 | 105,770 | — | — |
| 2017-03-07 | $294.50 | $319.16 | 123,120 | — | — |
| 2017-03-06 | $293.00 | $317.53 | 112,540 | — | — |
| 2017-03-03 | $294.00 | $318.62 | 263,870 | — | — |
| 2017-03-02 | $297.50 | $322.41 | 181,200 | — | — |
| 2017-03-01 | $304.00 | $329.45 | 387,250 | — | — |
| 2017-02-28 | $313.50 | $339.75 | 396,350 | — | — |
| 2017-02-27 | $314.50 | $340.83 | 177,310 | — | — |
| 2017-02-24 | $314.00 | $340.29 | 113,650 | — | — |
| 2017-02-23 | $313.50 | $339.75 | 127,680 | — | — |
| 2017-02-22 | $313.50 | $339.75 | 154,050 | — | — |
| 2017-02-21 | $308.50 | $334.33 | 119,990 | — | — |
| 2017-02-17 | $312.00 | $338.12 | 166,030 | — | — |
| 2017-02-16 | $312.50 | $338.67 | 69,120 | — | — |
| 2017-02-15 | $315.00 | $341.38 | 95,120 | — | — |
| 2017-02-14 | $314.00 | $340.29 | 119,610 | — | — |
| 2017-02-13 | $313.50 | $339.75 | 142,010 | — | — |
| 2017-02-10 | $313.50 | $339.75 | 313,170 | — | — |
| 2017-02-09 | $310.00 | $335.96 | 268,440 | — | — |
| 2017-02-08 | $310.50 | $336.50 | 1,242,050 | — | — |
| 2017-02-07 | $325.00 | $352.21 | 28,060 | — | — |
| 2017-02-06 | $326.50 | $353.84 | 24,630 | — | — |
| 2017-02-03 | $329.00 | $356.55 | 23,850 | — | — |
| 2017-02-02 | $330.50 | $358.17 | 43,760 | — | — |
| 2017-02-01 | $330.00 | $357.63 | 88,620 | — | — |
| 2017-01-31 | $337.50 | $365.76 | 45,280 | — | — |
| 2017-01-30 | $341.50 | $370.09 | 39,140 | — | — |
| 2017-01-27 | $340.00 | $368.47 | 29,990 | — | — |
| 2017-01-26 | $342.50 | $371.18 | 33,860 | — | — |
| 2017-01-25 | $341.50 | $370.09 | 30,340 | — | — |
| 2017-01-24 | $343.00 | $371.72 | 33,070 | — | — |
| 2017-01-23 | $341.00 | $369.55 | 50,220 | — | — |
| 2017-01-20 | $343.00 | $371.72 | 32,030 | — | — |
| 2017-01-19 | $339.00 | $367.38 | 21,370 | — | — |
| 2017-01-18 | $338.00 | $366.30 | 25,230 | — | — |
| 2017-01-17 | $339.00 | $367.38 | 18,140 | — | — |
| 2017-01-13 | $342.50 | $371.18 | 18,020 | — | — |
| 2017-01-12 | $340.00 | $368.47 | 19,130 | — | — |
| 2017-01-11 | $343.00 | $371.72 | 20,940 | — | — |
| 2017-01-10 | $341.50 | $370.09 | 70,510 | — | — |
| 2017-01-09 | $333.00 | $360.88 | 41,510 | — | — |
| 2017-01-06 | $338.00 | $366.30 | 33,670 | — | — |
| 2017-01-05 | $340.00 | $368.47 | 44,320 | — | — |
| 2017-01-04 | $342.00 | $370.64 | 54,790 | — | — |
| 2017-01-03 | $347.50 | $376.60 | 76,610 | — | — |