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
- 1995-12-21 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 | $100.50 | $100.50 | 1,590 | — | — |
| 2017-12-28 | $98.40 | $98.40 | 1,783 | — | — |
| 2017-12-27 | $92.40 | $92.40 | 1,737 | — | — |
| 2017-12-26 | $96.00 | $96.00 | 587 | — | — |
| 2017-12-22 | $96.00 | $96.00 | 1,277 | — | — |
| 2017-12-21 | $100.20 | $100.20 | 1,083 | — | — |
| 2017-12-20 | $105.30 | $105.30 | 1,040 | — | — |
| 2017-12-19 | $108.60 | $108.60 | 667 | — | — |
| 2017-12-18 | $109.20 | $109.20 | 1,237 | — | — |
| 2017-12-15 | $111.00 | $111.00 | 1,247 | — | — |
| 2017-12-14 | $105.90 | $105.90 | 2,943 | — | — |
| 2017-12-13 | $109.80 | $109.80 | 3,110 | — | — |
| 2017-12-12 | $117.30 | $117.30 | 3,647 | — | — |
| 2017-12-11 | $122.10 | $122.10 | 5,517 | — | — |
| 2017-12-08 | $126.30 | $126.30 | 6,170 | — | — |
| 2017-12-07 | $118.20 | $118.20 | 18,167 | — | — |
| 2017-12-06 | $146.70 | $146.70 | 67,373 | — | — |
| 2017-12-05 | $114.90 | $114.90 | 45,460 | — | — |
| 2017-12-04 | $139.20 | $139.20 | 476,233 | — | — |
| 2017-12-01 | $82.20 | $82.20 | 400 | — | — |
| 2017-11-30 | $83.10 | $83.10 | 1,530 | — | — |
| 2017-11-29 | $83.40 | $83.40 | 1,760 | — | — |
| 2017-11-28 | $84.00 | $84.00 | 2,233 | — | — |
| 2017-11-27 | $86.40 | $86.40 | 8,733 | — | — |
| 2017-11-24 | $82.50 | $82.50 | 1,600 | — | — |
| 2017-11-22 | $84.00 | $84.00 | 3,117 | — | — |
| 2017-11-21 | $81.30 | $81.30 | 1,573 | — | — |
| 2017-11-20 | $80.70 | $80.70 | 2,260 | — | — |
| 2017-11-17 | $81.00 | $81.00 | 540 | — | — |
| 2017-11-16 | $85.50 | $85.50 | 1,853 | — | — |
| 2017-11-15 | $83.40 | $83.40 | 5,917 | — | — |
| 2017-11-14 | $81.00 | $81.00 | 333 | — | — |
| 2017-11-13 | $84.00 | $84.00 | 3,447 | — | — |
| 2017-11-10 | $85.20 | $85.20 | 8,243 | — | — |
| 2017-11-09 | $71.40 | $71.40 | 533 | — | — |
| 2017-11-08 | $75.00 | $75.00 | 897 | — | — |
| 2017-11-07 | $82.20 | $82.20 | 1,583 | — | — |
| 2017-11-06 | $80.70 | $80.70 | 2,003 | — | — |
| 2017-11-03 | $85.20 | $85.20 | 520 | — | — |
| 2017-11-02 | $85.80 | $85.80 | 490 | — | — |
| 2017-11-01 | $84.30 | $84.30 | 2,720 | — | — |
| 2017-10-31 | $90.30 | $90.30 | 1,980 | — | — |
| 2017-10-30 | $95.70 | $95.70 | 2,047 | — | — |
| 2017-10-27 | $102.30 | $102.30 | 2,757 | — | — |
| 2017-10-26 | $97.20 | $97.20 | 1,667 | — | — |
| 2017-10-25 | $96.90 | $96.90 | 1,497 | — | — |
| 2017-10-24 | $102.60 | $102.60 | 707 | — | — |
| 2017-10-23 | $104.10 | $104.10 | 487 | — | — |
| 2017-10-20 | $107.10 | $107.10 | 743 | — | — |
| 2017-10-19 | $117.60 | $117.60 | 2,097 | — | — |
| 2017-10-18 | $105.00 | $105.00 | 603 | — | — |
| 2017-10-17 | $108.90 | $108.90 | 2,093 | — | — |
| 2017-10-16 | $132.00 | $132.00 | 0 | — | — |
| 2017-10-13 | $132.00 | $132.00 | 295 | — | — |
| 2017-10-12 | $138.00 | $138.00 | 553 | — | — |
| 2017-10-11 | $141.00 | $141.00 | 303 | — | — |
| 2017-10-10 | $144.00 | $144.00 | 557 | — | — |
| 2017-10-09 | $136.50 | $136.50 | 159 | — | — |
| 2017-10-06 | $129.00 | $129.00 | 296 | — | — |
| 2017-10-05 | $150.00 | $150.00 | 235 | — | — |
| 2017-10-04 | $142.50 | $142.50 | 495 | — | — |
| 2017-10-03 | $148.50 | $148.50 | 361 | — | — |
| 2017-10-02 | $147.00 | $147.00 | 308 | — | — |
| 2017-09-29 | $148.50 | $148.50 | 426 | — | — |
| 2017-09-28 | $142.50 | $142.50 | 1,642 | — | — |
| 2017-09-27 | $163.50 | $163.50 | 6,189 | — | — |
| 2017-09-26 | $141.00 | $141.00 | 2,743 | — | — |
| 2017-09-25 | $109.50 | $109.50 | 127 | — | — |
| 2017-09-22 | $111.00 | $111.00 | 151 | — | — |
| 2017-09-21 | $105.00 | $105.00 | 152 | — | — |
| 2017-09-20 | $109.50 | $109.50 | 688 | — | — |
| 2017-09-19 | $109.50 | $109.50 | 369 | — | — |
| 2017-09-18 | $112.50 | $112.50 | 1,769 | — | — |
| 2017-09-15 | $132.00 | $132.00 | 2,637 | — | — |
| 2017-09-14 | $102.00 | $102.00 | 595 | — | — |
| 2017-09-13 | $100.50 | $100.50 | 453 | — | — |
| 2017-09-12 | $105.00 | $105.00 | 837 | — | — |
| 2017-09-11 | $99.00 | $99.00 | 213 | — | — |
| 2017-09-08 | $103.50 | $103.50 | 446 | — | — |
| 2017-09-07 | $105.00 | $105.00 | 405 | — | — |
| 2017-09-06 | $105.00 | $105.00 | 201 | — | — |
| 2017-09-05 | $106.50 | $106.50 | 179 | — | — |
| 2017-09-01 | $106.50 | $106.50 | 134 | — | — |
| 2017-08-31 | $108.00 | $108.00 | 915 | — | — |
| 2017-08-30 | $111.00 | $111.00 | 241 | — | — |
| 2017-08-29 | $111.00 | $111.00 | 21 | — | — |
| 2017-08-28 | $109.50 | $109.50 | 73 | — | — |
| 2017-08-25 | $114.00 | $114.00 | 43 | — | — |
| 2017-08-24 | $117.00 | $117.00 | 414 | — | — |
| 2017-08-23 | $118.50 | $118.50 | 48 | — | — |
| 2017-08-22 | $115.50 | $115.50 | 43 | — | — |
| 2017-08-21 | $112.50 | $112.50 | 130 | — | — |
| 2017-08-18 | $118.50 | $118.50 | 126 | — | — |
| 2017-08-17 | $112.50 | $112.50 | 225 | — | — |
| 2017-08-16 | $114.00 | $114.00 | 353 | — | — |
| 2017-08-15 | $108.00 | $108.00 | 113 | — | — |
| 2017-08-14 | $121.50 | $121.50 | 433 | — | — |
| 2017-08-11 | $121.50 | $121.50 | 183 | — | — |
| 2017-08-10 | $121.50 | $121.50 | 380 | — | — |
| 2017-08-09 | $121.50 | $121.50 | 99 | — | — |
| 2017-08-08 | $118.50 | $118.50 | 357 | — | — |
| 2017-08-07 | $108.00 | $108.00 | 725 | — | — |
| 2017-08-04 | $109.50 | $109.50 | 1,514 | — | — |
| 2017-08-03 | $123.00 | $123.00 | 182 | — | — |
| 2017-08-02 | $129.00 | $129.00 | 269 | — | — |
| 2017-08-01 | $123.00 | $123.00 | 781 | — | — |
| 2017-07-31 | $132.00 | $132.00 | 169 | — | — |
| 2017-07-28 | $133.50 | $133.50 | 279 | — | — |
| 2017-07-27 | $136.50 | $136.50 | 110 | — | — |
| 2017-07-26 | $138.00 | $138.00 | 231 | — | — |
| 2017-07-25 | $136.50 | $136.50 | 158 | — | — |
| 2017-07-24 | $136.50 | $136.50 | 127 | — | — |
| 2017-07-21 | $141.00 | $141.00 | 279 | — | — |
| 2017-07-20 | $136.50 | $136.50 | 190 | — | — |
| 2017-07-19 | $136.50 | $136.50 | 272 | — | — |
| 2017-07-18 | $139.50 | $139.50 | 120 | — | — |
| 2017-07-17 | $139.50 | $139.50 | 444 | — | — |
| 2017-07-14 | $145.50 | $145.50 | 214 | — | — |
| 2017-07-13 | $142.50 | $142.50 | 129 | — | — |
| 2017-07-12 | $150.00 | $150.00 | 101 | — | — |
| 2017-07-11 | $147.00 | $147.00 | 77 | — | — |
| 2017-07-10 | $153.00 | $153.00 | 170 | — | — |
| 2017-07-07 | $151.50 | $151.50 | 529 | — | — |
| 2017-07-06 | $141.00 | $141.00 | 206 | — | — |
| 2017-07-05 | $138.00 | $138.00 | 305 | — | — |
| 2017-07-03 | $141.00 | $141.00 | 109 | — | — |
| 2017-06-30 | $136.50 | $136.50 | 857 | — | — |
| 2017-06-29 | $147.00 | $147.00 | 277 | — | — |
| 2017-06-28 | $145.50 | $145.50 | 162 | — | — |
| 2017-06-27 | $145.50 | $145.50 | 313 | — | — |
| 2017-06-26 | $142.50 | $142.50 | 97 | — | — |
| 2017-06-23 | $141.00 | $141.00 | 461 | — | — |
| 2017-06-22 | $150.00 | $150.00 | 371 | — | — |
| 2017-06-21 | $148.50 | $148.50 | 271 | — | — |
| 2017-06-20 | $151.50 | $151.50 | 449 | — | — |
| 2017-06-19 | $150.00 | $150.00 | 405 | — | — |
| 2017-06-16 | $154.50 | $154.50 | 147 | — | — |
| 2017-06-15 | $153.00 | $153.00 | 906 | — | — |
| 2017-06-14 | $157.50 | $157.50 | 311 | — | — |
| 2017-06-13 | $151.50 | $151.50 | 299 | — | — |
| 2017-06-12 | $151.50 | $151.50 | 132 | — | — |
| 2017-06-09 | $150.00 | $150.00 | 91 | — | — |
| 2017-06-08 | $154.50 | $154.50 | 316 | — | — |
| 2017-06-07 | $145.50 | $145.50 | 1,332 | — | — |
| 2017-06-06 | $156.00 | $156.00 | 387 | — | — |
| 2017-06-05 | $168.00 | $168.00 | 152 | — | — |
| 2017-06-02 | $159.00 | $159.00 | 178 | — | — |
| 2017-06-01 | $160.50 | $160.50 | 103 | — | — |
| 2017-05-31 | $162.00 | $162.00 | 453 | — | — |
| 2017-05-30 | $166.50 | $166.50 | 41 | — | — |
| 2017-05-26 | $171.00 | $171.00 | 178 | — | — |
| 2017-05-25 | $174.00 | $174.00 | 995 | — | — |
| 2017-05-24 | $175.50 | $175.50 | 1,018 | — | — |
| 2017-05-23 | $172.50 | $172.50 | 171 | — | — |
| 2017-05-22 | $174.00 | $174.00 | 512 | — | — |
| 2017-05-19 | $165.00 | $165.00 | 109 | — | — |
| 2017-05-18 | $159.00 | $159.00 | 47 | — | — |
| 2017-05-17 | $160.50 | $160.50 | 122 | — | — |
| 2017-05-16 | $168.00 | $168.00 | 623 | — | — |
| 2017-05-15 | $163.50 | $163.50 | 310 | — | — |
| 2017-05-12 | $169.50 | $169.50 | 54 | — | — |
| 2017-05-11 | $172.50 | $172.50 | 415 | — | — |
| 2017-05-10 | $165.00 | $165.00 | 294 | — | — |
| 2017-05-09 | $159.00 | $159.00 | 765 | — | — |
| 2017-05-08 | $165.00 | $165.00 | 183 | — | — |
| 2017-05-05 | $163.50 | $163.50 | 1,100 | — | — |
| 2017-05-04 | $157.50 | $157.50 | 122 | — | — |
| 2017-05-03 | $159.00 | $159.00 | 473 | — | — |
| 2017-05-02 | $165.00 | $165.00 | 402 | — | — |
| 2017-05-01 | $175.50 | $175.50 | 88 | — | — |
| 2017-04-28 | $177.00 | $177.00 | 127 | — | — |
| 2017-04-27 | $174.00 | $174.00 | 209 | — | — |
| 2017-04-26 | $181.50 | $181.50 | 186 | — | — |
| 2017-04-25 | $181.50 | $181.50 | 133 | — | — |
| 2017-04-24 | $181.50 | $181.50 | 621 | — | — |
| 2017-04-21 | $190.50 | $190.50 | 20 | — | — |
| 2017-04-20 | $187.50 | $187.50 | 130 | — | — |
| 2017-04-19 | $192.00 | $192.00 | 107 | — | — |
| 2017-04-18 | $192.00 | $192.00 | 259 | — | — |
| 2017-04-17 | $199.50 | $199.50 | 283 | — | — |
| 2017-04-13 | $198.00 | $198.00 | 419 | — | — |
| 2017-04-12 | $189.00 | $189.00 | 186 | — | — |
| 2017-04-11 | $189.00 | $189.00 | 365 | — | — |
| 2017-04-10 | $192.00 | $192.00 | 405 | — | — |
| 2017-04-07 | $178.50 | $178.50 | 757 | — | — |
| 2017-04-06 | $184.50 | $184.50 | 63 | — | — |
| 2017-04-05 | $190.50 | $190.50 | 294 | — | — |
| 2017-04-04 | $187.50 | $187.50 | 177 | — | — |
| 2017-04-03 | $192.00 | $192.00 | 355 | — | — |
| 2017-03-31 | $196.50 | $196.50 | 116 | — | — |
| 2017-03-30 | $199.50 | $199.50 | 143 | — | — |
| 2017-03-29 | $196.50 | $196.50 | 67 | — | — |
| 2017-03-28 | $193.50 | $193.50 | 44 | — | — |
| 2017-03-27 | $196.50 | $196.50 | 98 | — | — |
| 2017-03-24 | $193.50 | $193.50 | 17 | — | — |
| 2017-03-23 | $189.00 | $189.00 | 117 | — | — |
| 2017-03-22 | $190.50 | $190.50 | 735 | — | — |
| 2017-03-21 | $198.00 | $198.00 | 237 | — | — |
| 2017-03-20 | $205.50 | $205.50 | 427 | — | — |
| 2017-03-17 | $204.00 | $204.00 | 236 | — | — |
| 2017-03-16 | $205.50 | $205.50 | 65 | — | — |
| 2017-03-15 | $204.00 | $204.00 | 424 | — | — |
| 2017-03-14 | $195.00 | $195.00 | 446 | — | — |
| 2017-03-13 | $196.50 | $196.50 | 407 | — | — |
| 2017-03-10 | $205.50 | $205.50 | 1,343 | — | — |
| 2017-03-09 | $210.00 | $210.00 | 464 | — | — |
| 2017-03-08 | $210.00 | $210.00 | 689 | — | — |
| 2017-03-07 | $219.00 | $219.00 | 385 | — | — |
| 2017-03-06 | $228.00 | $228.00 | 573 | — | — |
| 2017-03-03 | $229.50 | $229.50 | 277 | — | — |
| 2017-03-02 | $225.00 | $225.00 | 403 | — | — |
| 2017-03-01 | $235.50 | $235.50 | 98 | — | — |
| 2017-02-28 | $238.50 | $238.50 | 115 | — | — |
| 2017-02-27 | $241.50 | $241.50 | 101 | — | — |
| 2017-02-24 | $228.00 | $228.00 | 89 | — | — |
| 2017-02-23 | $225.00 | $225.00 | 142 | — | — |
| 2017-02-22 | $240.00 | $240.00 | 49 | — | — |
| 2017-02-21 | $238.50 | $238.50 | 701 | — | — |
| 2017-02-17 | $232.50 | $232.50 | 221 | — | — |
| 2017-02-16 | $238.50 | $238.50 | 1,395 | — | — |
| 2017-02-15 | $228.00 | $228.00 | 174 | — | — |
| 2017-02-14 | $220.50 | $220.50 | 605 | — | — |
| 2017-02-13 | $229.50 | $229.50 | 91 | — | — |
| 2017-02-10 | $229.50 | $229.50 | 571 | — | — |
| 2017-02-09 | $225.00 | $225.00 | 623 | — | — |
| 2017-02-08 | $238.50 | $238.50 | 1,465 | — | — |
| 2017-02-07 | $222.00 | $222.00 | 517 | — | — |
| 2017-02-06 | $225.00 | $225.00 | 461 | — | — |
| 2017-02-03 | $235.50 | $235.50 | 71 | — | — |
| 2017-02-02 | $229.50 | $229.50 | 67 | — | — |
| 2017-02-01 | $231.00 | $231.00 | 555 | — | — |
| 2017-01-31 | $214.50 | $214.50 | 275 | — | — |
| 2017-01-30 | $223.50 | $223.50 | 116 | — | — |
| 2017-01-27 | $229.50 | $229.50 | 261 | — | — |
| 2017-01-26 | $225.00 | $225.00 | 620 | — | — |
| 2017-01-25 | $240.00 | $240.00 | 588 | — | — |
| 2017-01-24 | $237.00 | $237.00 | 588 | — | — |
| 2017-01-23 | $231.00 | $231.00 | 93 | — | — |
| 2017-01-20 | $225.00 | $225.00 | 821 | — | — |
| 2017-01-19 | $222.00 | $222.00 | 910 | — | — |
| 2017-01-18 | $220.50 | $220.50 | 434 | — | — |
| 2017-01-17 | $223.50 | $223.50 | 83 | — | — |
| 2017-01-13 | $216.00 | $216.00 | 144 | — | — |
| 2017-01-12 | $211.50 | $211.50 | 283 | — | — |
| 2017-01-11 | $213.00 | $213.00 | 99 | — | — |
| 2017-01-10 | $208.50 | $208.50 | 1,257 | — | — |
| 2017-01-09 | $208.50 | $208.50 | 484 | — | — |
| 2017-01-06 | $210.00 | $210.00 | 196 | — | — |
| 2017-01-05 | $213.00 | $213.00 | 131 | — | — |
| 2017-01-04 | $204.00 | $204.00 | 415 | — | — |
| 2017-01-03 | $217.50 | $217.50 | 201 | — | — |