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
- 2017-01-11 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 | $70.40 | $70.40 | 2,570 | — | — |
| 2017-12-28 | $63.06 | $63.06 | 945 | — | — |
| 2017-12-27 | $62.40 | $62.40 | 915 | — | — |
| 2017-12-26 | $62.80 | $62.80 | 555 | — | — |
| 2017-12-22 | $64.00 | $64.00 | 860 | — | — |
| 2017-12-21 | $62.40 | $62.40 | 655 | — | — |
| 2017-12-20 | $66.00 | $66.00 | 670 | — | — |
| 2017-12-19 | $64.60 | $64.60 | 1,080 | — | — |
| 2017-12-18 | $64.00 | $64.00 | 525 | — | — |
| 2017-12-15 | $63.20 | $63.20 | 925 | — | — |
| 2017-12-14 | $65.14 | $65.14 | 615 | — | — |
| 2017-12-13 | $67.80 | $67.80 | 1,490 | — | — |
| 2017-12-12 | $63.20 | $63.20 | 375 | — | — |
| 2017-12-11 | $64.40 | $64.40 | 900 | — | — |
| 2017-12-08 | $68.60 | $68.60 | 1,865 | — | — |
| 2017-12-07 | $69.20 | $69.20 | 1,430 | — | — |
| 2017-12-06 | $70.40 | $70.40 | 350 | — | — |
| 2017-12-05 | $75.56 | $75.56 | 575 | — | — |
| 2017-12-04 | $77.20 | $77.20 | 540 | — | — |
| 2017-12-01 | $80.60 | $80.60 | 555 | — | — |
| 2017-11-30 | $77.00 | $77.00 | 990 | — | — |
| 2017-11-29 | $76.40 | $76.40 | 505 | — | — |
| 2017-11-28 | $76.40 | $76.40 | 620 | — | — |
| 2017-11-27 | $78.00 | $78.00 | 435 | — | — |
| 2017-11-24 | $81.80 | $81.80 | 825 | — | — |
| 2017-11-22 | $82.00 | $82.00 | 1,825 | — | — |
| 2017-11-21 | $87.80 | $87.80 | 1,050 | — | — |
| 2017-11-20 | $88.60 | $88.60 | 410 | — | — |
| 2017-11-17 | $86.40 | $86.40 | 450 | — | — |
| 2017-11-16 | $82.00 | $82.00 | 945 | — | — |
| 2017-11-15 | $89.20 | $89.20 | 790 | — | — |
| 2017-11-14 | $95.40 | $95.40 | 335 | — | — |
| 2017-11-13 | $98.00 | $98.00 | 480 | — | — |
| 2017-11-10 | $96.20 | $96.20 | 580 | — | — |
| 2017-11-09 | $95.40 | $95.40 | 535 | — | — |
| 2017-11-08 | $100.60 | $100.60 | 1,025 | — | — |
| 2017-11-07 | $102.80 | $102.80 | 75 | — | — |
| 2017-11-06 | $105.94 | $105.94 | 450 | — | — |
| 2017-11-03 | $103.60 | $103.60 | 525 | — | — |
| 2017-11-02 | $112.00 | $112.00 | 1,085 | — | — |
| 2017-11-01 | $122.00 | $122.00 | 280 | — | — |
| 2017-10-31 | $126.00 | $126.00 | 705 | — | — |
| 2017-10-30 | $127.00 | $127.00 | 260 | — | — |
| 2017-10-27 | $128.80 | $128.80 | 40 | — | — |
| 2017-10-26 | $128.00 | $128.00 | 300 | — | — |
| 2017-10-25 | $127.80 | $127.80 | 370 | — | — |
| 2017-10-24 | $129.60 | $129.60 | 260 | — | — |
| 2017-10-23 | $129.20 | $129.20 | 620 | — | — |
| 2017-10-20 | $131.66 | $131.66 | 630 | — | — |
| 2017-10-19 | $133.00 | $133.00 | 60 | — | — |
| 2017-10-18 | $132.80 | $132.80 | 120 | — | — |
| 2017-10-17 | $134.00 | $134.00 | 240 | — | — |
| 2017-10-16 | $134.60 | $134.60 | 160 | — | — |
| 2017-10-13 | $134.30 | $134.30 | 160 | — | — |
| 2017-10-12 | $135.00 | $135.00 | 60 | — | — |
| 2017-10-11 | $136.80 | $136.80 | 415 | — | — |
| 2017-10-10 | $142.20 | $142.20 | 200 | — | — |
| 2017-10-09 | $145.00 | $145.00 | 55 | — | — |
| 2017-10-06 | $145.00 | $145.00 | 120 | — | — |
| 2017-10-05 | $145.20 | $145.20 | 70 | — | — |
| 2017-10-04 | $147.00 | $147.00 | 350 | — | — |
| 2017-10-03 | $146.80 | $146.80 | 420 | — | — |
| 2017-10-02 | $147.00 | $147.00 | 300 | — | — |
| 2017-09-29 | $142.20 | $142.20 | 845 | — | — |
| 2017-09-28 | $131.72 | $131.72 | 75 | — | — |
| 2017-09-27 | $132.18 | $132.18 | 80 | — | — |
| 2017-09-26 | $130.80 | $130.80 | 195 | — | — |
| 2017-09-25 | $132.60 | $132.60 | 975 | — | — |
| 2017-09-22 | $135.20 | $135.20 | 100 | — | — |
| 2017-09-21 | $136.00 | $136.00 | 495 | — | — |
| 2017-09-20 | $139.40 | $139.40 | 155 | — | — |
| 2017-09-19 | $142.60 | $142.60 | 355 | — | — |
| 2017-09-18 | $144.20 | $144.20 | 205 | — | — |
| 2017-09-15 | $146.60 | $146.60 | 785 | — | — |
| 2017-09-14 | $150.40 | $150.40 | 675 | — | — |
| 2017-09-13 | $149.40 | $149.40 | 310 | — | — |
| 2017-09-12 | $152.40 | $152.40 | 305 | — | — |
| 2017-09-11 | $152.20 | $152.20 | 520 | — | — |
| 2017-09-08 | $150.80 | $150.80 | 1,345 | — | — |
| 2017-09-07 | $148.80 | $148.80 | 1,170 | — | — |
| 2017-09-06 | $148.60 | $148.60 | 215 | — | — |
| 2017-09-05 | $152.80 | $152.80 | 775 | — | — |
| 2017-09-01 | $160.40 | $160.40 | 1,335 | — | — |
| 2017-08-31 | $144.40 | $144.40 | 550 | — | — |
| 2017-08-30 | $146.00 | $146.00 | 85 | — | — |
| 2017-08-29 | $144.80 | $144.80 | 535 | — | — |
| 2017-08-28 | $143.80 | $143.80 | 510 | — | — |
| 2017-08-25 | $142.20 | $142.20 | 595 | — | — |
| 2017-08-24 | $144.80 | $144.80 | 345 | — | — |
| 2017-08-23 | $146.40 | $146.40 | 575 | — | — |
| 2017-08-22 | $145.00 | $145.00 | 535 | — | — |
| 2017-08-21 | $140.00 | $140.00 | 430 | — | — |
| 2017-08-18 | $141.80 | $141.80 | 250 | — | — |
| 2017-08-17 | $145.40 | $145.40 | 255 | — | — |
| 2017-08-16 | $146.00 | $146.00 | 915 | — | — |
| 2017-08-15 | $139.60 | $139.60 | 745 | — | — |
| 2017-08-14 | $152.80 | $152.80 | 370 | — | — |
| 2017-08-11 | $153.60 | $153.60 | 910 | — | — |
| 2017-08-10 | $153.40 | $153.40 | 615 | — | — |
| 2017-08-09 | $150.40 | $150.40 | 1,015 | — | — |
| 2017-08-08 | $156.40 | $156.40 | 760 | — | — |
| 2017-08-07 | $153.20 | $153.20 | 505 | — | — |
| 2017-08-04 | $151.60 | $151.60 | 505 | — | — |
| 2017-08-03 | $133.60 | $133.60 | 635 | — | — |
| 2017-08-02 | $130.00 | $130.00 | 460 | — | — |
| 2017-08-01 | $137.40 | $137.40 | 250 | — | — |
| 2017-07-31 | $137.80 | $137.80 | 350 | — | — |
| 2017-07-28 | $140.40 | $140.40 | 440 | — | — |
| 2017-07-27 | $137.40 | $137.40 | 315 | — | — |
| 2017-07-26 | $141.40 | $141.40 | 485 | — | — |
| 2017-07-25 | $141.40 | $141.40 | 425 | — | — |
| 2017-07-24 | $145.40 | $145.40 | 515 | — | — |
| 2017-07-21 | $144.60 | $144.60 | 60 | — | — |
| 2017-07-20 | $143.40 | $143.40 | 2,190 | — | — |
| 2017-07-19 | $151.80 | $151.80 | 1,055 | — | — |
| 2017-07-18 | $145.20 | $145.20 | 525 | — | — |
| 2017-07-17 | $151.40 | $151.40 | 380 | — | — |
| 2017-07-14 | $145.20 | $145.20 | 750 | — | — |
| 2017-07-13 | $147.80 | $147.80 | 820 | — | — |
| 2017-07-12 | $143.20 | $143.20 | 710 | — | — |
| 2017-07-11 | $149.00 | $149.00 | 635 | — | — |
| 2017-07-10 | $143.40 | $143.40 | 1,145 | — | — |
| 2017-07-07 | $145.00 | $145.00 | 340 | — | — |
| 2017-07-06 | $149.40 | $149.40 | 1,435 | — | — |
| 2017-07-05 | $158.60 | $158.60 | 1,050 | — | — |
| 2017-07-03 | $158.00 | $158.00 | 385 | — | — |
| 2017-06-30 | $160.20 | $160.20 | 1,000 | — | — |
| 2017-06-29 | $147.20 | $147.20 | 275 | — | — |
| 2017-06-28 | $149.80 | $149.80 | 1,470 | — | — |
| 2017-06-27 | $138.00 | $138.00 | 1,755 | — | — |
| 2017-06-26 | $145.40 | $145.40 | 2,630 | — | — |
| 2017-06-23 | $146.40 | $146.40 | 4,855 | — | — |
| 2017-06-22 | $162.60 | $162.60 | 345 | — | — |
| 2017-06-21 | $162.80 | $162.80 | 1,355 | — | — |
| 2017-06-20 | $162.60 | $162.60 | 930 | — | — |
| 2017-06-19 | $160.00 | $160.00 | 475 | — | — |
| 2017-06-16 | $157.20 | $157.20 | 1,230 | — | — |
| 2017-06-15 | $165.80 | $165.80 | 270 | — | — |
| 2017-06-14 | $166.40 | $166.40 | 280 | — | — |
| 2017-06-13 | $166.60 | $166.60 | 250 | — | — |
| 2017-06-12 | $164.60 | $164.60 | 735 | — | — |
| 2017-06-09 | $169.80 | $169.80 | 620 | — | — |
| 2017-06-08 | $168.60 | $168.60 | 665 | — | — |
| 2017-06-07 | $168.60 | $168.60 | 285 | — | — |
| 2017-06-06 | $168.80 | $168.80 | 420 | — | — |
| 2017-06-05 | $168.60 | $168.60 | 175 | — | — |
| 2017-06-02 | $167.60 | $167.60 | 430 | — | — |
| 2017-06-01 | $168.00 | $168.00 | 245 | — | — |
| 2017-05-31 | $164.40 | $164.40 | 780 | — | — |
| 2017-05-30 | $164.20 | $164.20 | 180 | — | — |
| 2017-05-26 | $160.60 | $160.60 | 210 | — | — |
| 2017-05-25 | $164.60 | $164.60 | 185 | — | — |
| 2017-05-24 | $162.00 | $162.00 | 555 | — | — |
| 2017-05-23 | $158.60 | $158.60 | 480 | — | — |
| 2017-05-22 | $166.60 | $166.60 | 245 | — | — |
| 2017-05-19 | $168.00 | $168.00 | 140 | — | — |
| 2017-05-18 | $170.40 | $170.40 | 115 | — | — |
| 2017-05-17 | $169.20 | $169.20 | 260 | — | — |
| 2017-05-16 | $173.60 | $173.60 | 160 | — | — |
| 2017-05-15 | $174.80 | $174.80 | 1,120 | — | — |
| 2017-05-12 | $165.80 | $165.80 | 595 | — | — |
| 2017-05-11 | $161.20 | $161.20 | 555 | — | — |
| 2017-05-10 | $160.00 | $160.00 | 585 | — | — |
| 2017-05-09 | $159.80 | $159.80 | 1,615 | — | — |
| 2017-05-08 | $166.80 | $166.80 | 665 | — | — |
| 2017-05-05 | $165.40 | $165.40 | 820 | — | — |
| 2017-05-04 | $162.00 | $162.00 | 605 | — | — |
| 2017-05-03 | $165.00 | $165.00 | 690 | — | — |
| 2017-05-02 | $164.20 | $164.20 | 430 | — | — |
| 2017-05-01 | $158.00 | $158.00 | 1,095 | — | — |
| 2017-04-28 | $155.40 | $155.40 | 1,535 | — | — |
| 2017-04-27 | $170.20 | $170.20 | 280 | — | — |
| 2017-04-26 | $170.20 | $170.20 | 905 | — | — |
| 2017-04-25 | $166.40 | $166.40 | 1,090 | — | — |
| 2017-04-24 | $164.20 | $164.20 | 325 | — | — |
| 2017-04-21 | $170.60 | $170.60 | 1,075 | — | — |
| 2017-04-20 | $171.00 | $171.00 | 430 | — | — |
| 2017-04-19 | $172.00 | $172.00 | 790 | — | — |
| 2017-04-18 | $178.00 | $178.00 | 2,240 | — | — |
| 2017-04-17 | $185.00 | $185.00 | 375 | — | — |
| 2017-04-13 | $196.00 | $196.00 | 675 | — | — |
| 2017-04-12 | $202.00 | $202.00 | 860 | — | — |
| 2017-04-11 | $207.40 | $207.40 | 180 | — | — |
| 2017-04-10 | $207.80 | $207.80 | 445 | — | — |
| 2017-04-07 | $216.80 | $216.80 | 195 | — | — |
| 2017-04-06 | $219.00 | $219.00 | 1,310 | — | — |
| 2017-04-05 | $212.20 | $212.20 | 455 | — | — |
| 2017-04-04 | $217.40 | $217.40 | 920 | — | — |
| 2017-04-03 | $226.60 | $226.60 | 920 | — | — |
| 2017-03-31 | $221.60 | $221.60 | 2,020 | — | — |
| 2017-03-30 | $214.40 | $214.40 | 335 | — | — |
| 2017-03-29 | $208.20 | $208.20 | 810 | — | — |
| 2017-03-28 | $213.20 | $213.20 | 640 | — | — |
| 2017-03-27 | $211.60 | $211.60 | 1,545 | — | — |
| 2017-03-24 | $207.80 | $207.80 | 770 | — | — |
| 2017-03-23 | $205.00 | $205.00 | 535 | — | — |
| 2017-03-22 | $208.80 | $208.80 | 905 | — | — |
| 2017-03-21 | $214.60 | $214.60 | 835 | — | — |
| 2017-03-20 | $214.60 | $214.60 | 2,315 | — | — |
| 2017-03-17 | $215.00 | $215.00 | 4,825 | — | — |
| 2017-03-16 | $240.40 | $240.40 | 1,430 | — | — |
| 2017-03-15 | $243.60 | $243.60 | 1,125 | — | — |
| 2017-03-14 | $245.20 | $245.20 | 1,160 | — | — |
| 2017-03-13 | $258.00 | $258.00 | 3,230 | — | — |
| 2017-03-10 | $266.20 | $266.20 | 2,045 | — | — |
| 2017-03-09 | $272.00 | $272.00 | 1,055 | — | — |
| 2017-03-08 | $275.60 | $275.60 | 2,340 | — | — |
| 2017-03-07 | $270.20 | $270.20 | 2,510 | — | — |
| 2017-03-06 | $279.60 | $279.60 | 4,670 | — | — |
| 2017-03-03 | $290.40 | $290.40 | 2,120 | — | — |
| 2017-03-02 | $291.60 | $291.60 | 1,895 | — | — |
| 2017-03-01 | $293.00 | $293.00 | 1,315 | — | — |
| 2017-02-28 | $284.40 | $284.40 | 2,475 | — | — |
| 2017-02-27 | $284.00 | $284.00 | 1,470 | — | — |
| 2017-02-24 | $278.00 | $278.00 | 2,560 | — | — |
| 2017-02-23 | $295.00 | $295.00 | 2,105 | — | — |
| 2017-02-22 | $302.40 | $302.40 | 4,190 | — | — |
| 2017-02-21 | $305.20 | $305.20 | 3,140 | — | — |
| 2017-02-17 | $306.00 | $306.00 | 3,850 | — | — |
| 2017-02-16 | $309.80 | $309.80 | 2,235 | — | — |
| 2017-02-15 | $335.00 | $335.00 | 5,925 | — | — |
| 2017-02-14 | $282.00 | $282.00 | 1,370 | — | — |
| 2017-02-13 | $300.20 | $300.20 | 1,210 | — | — |
| 2017-02-10 | $304.20 | $304.20 | 2,380 | — | — |
| 2017-02-09 | $351.00 | $351.00 | 1,710 | — | — |
| 2017-02-08 | $360.20 | $360.20 | 2,395 | — | — |
| 2017-02-07 | $338.20 | $338.20 | 2,620 | — | — |
| 2017-02-06 | $315.20 | $315.20 | 2,810 | — | — |
| 2017-02-03 | $263.00 | $263.00 | 1,490 | — | — |
| 2017-02-02 | $253.00 | $253.00 | 990 | — | — |
| 2017-02-01 | $252.20 | $252.20 | 1,730 | — | — |
| 2017-01-31 | $276.00 | $276.00 | 2,810 | — | — |
| 2017-01-30 | $261.40 | $261.40 | 1,500 | — | — |
| 2017-01-27 | $239.00 | $239.00 | 4,005 | — | — |
| 2017-01-26 | $293.20 | $293.20 | 3,870 | — | — |
| 2017-01-25 | $302.40 | $302.40 | 5,215 | — | — |
| 2017-01-24 | $303.60 | $303.60 | 4,120 | — | — |
| 2017-01-23 | $406.80 | $406.80 | 2,415 | — | — |
| 2017-01-20 | $465.80 | $465.80 | 5,850 | — | — |
| 2017-01-19 | $484.00 | $484.00 | 2,865 | — | — |
| 2017-01-18 | $321.20 | $321.20 | 50 | — | — |
| 2017-01-17 | $340.60 | $340.60 | 85 | — | — |
| 2017-01-13 | $312.00 | $312.00 | 95 | — | — |
| 2017-01-12 | $344.20 | $344.20 | 130 | — | — |
| 2017-01-11 | $529.80 | $529.80 | 145 | — | — |