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
- 2014-10-02 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 | $95.00 | $95.00 | 4,992 | — | — |
| 2017-12-28 | $100.00 | $100.00 | 1,740 | — | — |
| 2017-12-27 | $102.75 | $102.75 | 1,052 | — | — |
| 2017-12-26 | $102.50 | $102.50 | 1,740 | — | — |
| 2017-12-22 | $107.75 | $107.75 | 1,852 | — | — |
| 2017-12-21 | $107.75 | $107.75 | 572 | — | — |
| 2017-12-20 | $106.50 | $106.50 | 2,436 | — | — |
| 2017-12-19 | $108.50 | $108.50 | 3,060 | — | — |
| 2017-12-18 | $111.50 | $111.50 | 3,284 | — | — |
| 2017-12-15 | $117.50 | $117.50 | 732 | — | — |
| 2017-12-14 | $117.25 | $117.25 | 1,648 | — | — |
| 2017-12-13 | $122.00 | $122.00 | 2,824 | — | — |
| 2017-12-12 | $116.38 | $116.38 | 1,448 | — | — |
| 2017-12-11 | $122.75 | $122.75 | 604 | — | — |
| 2017-12-08 | $124.00 | $124.00 | 1,136 | — | — |
| 2017-12-07 | $122.72 | $122.72 | 1,112 | — | — |
| 2017-12-06 | $119.00 | $119.00 | 7,508 | — | — |
| 2017-12-05 | $122.13 | $122.13 | 3,704 | — | — |
| 2017-12-04 | $120.25 | $120.25 | 2,728 | — | — |
| 2017-12-01 | $125.75 | $125.75 | 3,412 | — | — |
| 2017-11-30 | $126.50 | $126.50 | 4,412 | — | — |
| 2017-11-29 | $126.25 | $126.25 | 4,652 | — | — |
| 2017-11-28 | $125.50 | $125.50 | 2,960 | — | — |
| 2017-11-27 | $121.25 | $121.25 | 3,156 | — | — |
| 2017-11-24 | $120.00 | $120.00 | 1,192 | — | — |
| 2017-11-22 | $115.50 | $115.50 | 2,736 | — | — |
| 2017-11-21 | $115.50 | $115.50 | 5,584 | — | — |
| 2017-11-20 | $119.25 | $119.25 | 7,288 | — | — |
| 2017-11-17 | $107.00 | $107.00 | 2,784 | — | — |
| 2017-11-16 | $102.00 | $102.00 | 1,728 | — | — |
| 2017-11-15 | $101.25 | $101.25 | 3,728 | — | — |
| 2017-11-14 | $103.75 | $103.75 | 4,788 | — | — |
| 2017-11-13 | $108.00 | $108.00 | 5,696 | — | — |
| 2017-11-10 | $121.50 | $121.50 | 9,584 | — | — |
| 2017-11-09 | $123.75 | $123.75 | 16,424 | — | — |
| 2017-11-08 | $127.50 | $127.50 | 15,588 | — | — |
| 2017-11-07 | $116.00 | $116.00 | 18,068 | — | — |
| 2017-11-06 | $107.25 | $107.25 | 23,268 | — | — |
| 2017-11-03 | $94.00 | $94.00 | 4,108 | — | — |
| 2017-11-02 | $90.00 | $90.00 | 3,100 | — | — |
| 2017-11-01 | $77.75 | $77.75 | 5,072 | — | — |
| 2017-10-31 | $85.00 | $85.00 | 52,400 | — | — |
| 2017-10-30 | $80.25 | $80.25 | 6,572 | — | — |
| 2017-10-27 | $73.50 | $73.50 | 3,064 | — | — |
| 2017-10-26 | $66.50 | $66.50 | 1,040 | — | — |
| 2017-10-25 | $66.75 | $66.75 | 472 | — | — |
| 2017-10-24 | $66.50 | $66.50 | 1,152 | — | — |
| 2017-10-23 | $66.25 | $66.25 | 884 | — | — |
| 2017-10-20 | $70.00 | $70.00 | 144 | — | — |
| 2017-10-19 | $69.00 | $69.00 | 668 | — | — |
| 2017-10-18 | $68.75 | $68.75 | 1,060 | — | — |
| 2017-10-17 | $75.75 | $75.75 | 272 | — | — |
| 2017-10-16 | $74.25 | $74.25 | 1,444 | — | — |
| 2017-10-13 | $83.75 | $83.75 | 648 | — | — |
| 2017-10-12 | $83.75 | $83.75 | 4,760 | — | — |
| 2017-10-11 | $94.25 | $94.25 | 7,028 | — | — |
| 2017-10-10 | $89.50 | $89.50 | 7,556 | — | — |
| 2017-10-09 | $78.97 | $78.97 | 964 | — | — |
| 2017-10-06 | $78.80 | $78.80 | 452 | — | — |
| 2017-10-05 | $77.00 | $77.00 | 120 | — | — |
| 2017-10-04 | $79.50 | $79.50 | 232 | — | — |
| 2017-10-03 | $79.00 | $79.00 | 264 | — | — |
| 2017-10-02 | $81.00 | $81.00 | 56 | — | — |
| 2017-09-29 | $78.82 | $78.82 | 384 | — | — |
| 2017-09-28 | $81.75 | $81.75 | 68 | — | — |
| 2017-09-27 | $78.50 | $78.50 | 376 | — | — |
| 2017-09-26 | $79.00 | $79.00 | 712 | — | — |
| 2017-09-25 | $80.50 | $80.50 | 176 | — | — |
| 2017-09-22 | $84.25 | $84.25 | 620 | — | — |
| 2017-09-21 | $82.30 | $82.30 | 216 | — | — |
| 2017-09-20 | $79.50 | $79.50 | 108 | — | — |
| 2017-09-19 | $79.75 | $79.75 | 324 | — | — |
| 2017-09-18 | $79.50 | $79.50 | 1,384 | — | — |
| 2017-09-15 | $79.50 | $79.50 | 976 | — | — |
| 2017-09-14 | $86.25 | $86.25 | 900 | — | — |
| 2017-09-13 | $81.25 | $81.25 | 1,816 | — | — |
| 2017-09-12 | $91.25 | $91.25 | 1,136 | — | — |
| 2017-09-11 | $78.00 | $78.00 | 3,000 | — | — |
| 2017-09-08 | $81.25 | $81.25 | 4,776 | — | — |
| 2017-09-07 | $100.75 | $100.75 | 8,904 | — | — |
| 2017-09-06 | $87.50 | $87.50 | 1,108 | — | — |
| 2017-09-05 | $92.50 | $92.50 | 1,184 | — | — |
| 2017-09-01 | $93.75 | $93.75 | 468 | — | — |
| 2017-08-31 | $87.50 | $87.50 | 3,228 | — | — |
| 2017-08-30 | $80.00 | $80.00 | 1,900 | — | — |
| 2017-08-29 | $67.25 | $67.25 | 88 | — | — |
| 2017-08-28 | $69.25 | $69.25 | 100 | — | — |
| 2017-08-25 | $70.75 | $70.75 | 1,136 | — | — |
| 2017-08-24 | $67.50 | $67.50 | 528 | — | — |
| 2017-08-23 | $68.75 | $68.75 | 100 | — | — |
| 2017-08-22 | $68.75 | $68.75 | 84 | — | — |
| 2017-08-21 | $68.75 | $68.75 | 276 | — | — |
| 2017-08-18 | $70.00 | $70.00 | 604 | — | — |
| 2017-08-17 | $70.80 | $70.80 | 152 | — | — |
| 2017-08-16 | $70.00 | $70.00 | 108 | — | — |
| 2017-08-15 | $70.25 | $70.25 | 572 | — | — |
| 2017-08-14 | $69.50 | $69.50 | 2,176 | — | — |
| 2017-08-11 | $72.75 | $72.75 | 2,636 | — | — |
| 2017-08-10 | $72.25 | $72.25 | 532 | — | — |
| 2017-08-09 | $74.50 | $74.50 | 704 | — | — |
| 2017-08-08 | $75.00 | $75.00 | 476 | — | — |
| 2017-08-07 | $73.75 | $73.75 | 788 | — | — |
| 2017-08-04 | $76.25 | $76.25 | 4,100 | — | — |
| 2017-08-03 | $77.50 | $77.50 | 13,152 | — | — |
| 2017-08-02 | $111.00 | $111.00 | 200 | — | — |
| 2017-08-01 | $130.75 | $130.75 | 0 | — | — |
| 2017-07-31 | $130.75 | $130.75 | 136 | — | — |
| 2017-07-28 | $126.25 | $126.25 | 424 | — | — |
| 2017-07-27 | $127.50 | $127.50 | 292 | — | — |
| 2017-07-26 | $134.25 | $134.25 | 220 | — | — |
| 2017-07-25 | $138.25 | $138.25 | 272 | — | — |
| 2017-07-24 | $145.25 | $145.25 | 176 | — | — |
| 2017-07-21 | $150.25 | $150.25 | 96 | — | — |
| 2017-07-20 | $151.25 | $151.25 | 64 | — | — |
| 2017-07-19 | $151.25 | $151.25 | 312 | — | — |
| 2017-07-18 | $150.25 | $150.25 | 72 | — | — |
| 2017-07-17 | $153.75 | $153.75 | 584 | — | — |
| 2017-07-14 | $156.00 | $156.00 | 92 | — | — |
| 2017-07-13 | $156.25 | $156.25 | 508 | — | — |
| 2017-07-12 | $156.25 | $156.25 | 68 | — | — |
| 2017-07-11 | $152.75 | $152.75 | 24 | — | — |
| 2017-07-10 | $155.75 | $155.75 | 212 | — | — |
| 2017-07-07 | $152.75 | $152.75 | 692 | — | — |
| 2017-07-06 | $156.25 | $156.25 | 0 | — | — |
| 2017-07-05 | $156.25 | $156.25 | 60 | — | — |
| 2017-07-03 | $157.80 | $157.80 | 48 | — | — |
| 2017-06-30 | $157.00 | $157.00 | 16 | — | — |
| 2017-06-29 | $158.00 | $158.00 | 20 | — | — |
| 2017-06-28 | $157.75 | $157.75 | 252 | — | — |
| 2017-06-27 | $158.25 | $158.25 | 124 | — | — |
| 2017-06-26 | $155.50 | $155.50 | 224 | — | — |
| 2017-06-23 | $155.00 | $155.00 | 88 | — | — |
| 2017-06-22 | $150.00 | $150.00 | 52 | — | — |
| 2017-06-21 | $160.75 | $160.75 | 152 | — | — |
| 2017-06-20 | $141.25 | $141.25 | 260 | — | — |
| 2017-06-19 | $137.50 | $137.50 | 32 | — | — |
| 2017-06-16 | $132.50 | $132.50 | 36 | — | — |
| 2017-06-15 | $147.50 | $147.50 | 116 | — | — |
| 2017-06-14 | $131.25 | $131.25 | 636 | — | — |
| 2017-06-13 | $165.00 | $165.00 | 8 | — | — |
| 2017-06-12 | $174.50 | $174.50 | 168 | — | — |
| 2017-06-09 | $197.50 | $197.50 | 64 | — | — |
| 2017-06-08 | $193.13 | $193.13 | 7,137 | — | — |
| 2017-06-07 | $170.63 | $170.63 | 11,889 | — | — |
| 2017-06-06 | $168.38 | $168.38 | 8,072 | — | — |
| 2017-06-05 | $163.13 | $163.13 | 7,717 | — | — |
| 2017-06-02 | $176.25 | $176.25 | 12,226 | — | — |
| 2017-06-01 | $174.38 | $174.38 | 5,134 | — | — |
| 2017-05-31 | $162.75 | $162.75 | 357 | — | — |
| 2017-05-30 | $164.25 | $164.25 | 0 | — | — |
| 2017-05-26 | $164.25 | $164.25 | 647 | — | — |
| 2017-05-25 | $165.00 | $165.00 | 82 | — | — |
| 2017-05-24 | $165.00 | $165.00 | 239 | — | — |
| 2017-05-23 | $164.25 | $164.25 | 2,469 | — | — |
| 2017-05-22 | $150.00 | $150.00 | 1,934 | — | — |
| 2017-05-19 | $150.75 | $150.75 | 1,256 | — | — |
| 2017-05-18 | $180.00 | $180.00 | 61 | — | — |
| 2017-05-17 | $154.13 | $154.13 | 295 | — | — |
| 2017-05-16 | $150.00 | $150.00 | 14 | — | — |
| 2017-05-15 | $157.50 | $157.50 | 466 | — | — |
| 2017-05-12 | $157.50 | $157.50 | 667 | — | — |
| 2017-05-11 | $153.75 | $153.75 | 1,318 | — | — |
| 2017-05-10 | $161.25 | $161.25 | 457 | — | — |
| 2017-05-09 | $157.50 | $157.50 | 142 | — | — |
| 2017-05-08 | $165.00 | $165.00 | 1,988 | — | — |
| 2017-05-05 | $170.63 | $170.63 | 1,735 | — | — |
| 2017-05-04 | $170.63 | $170.63 | 2,879 | — | — |
| 2017-05-03 | $174.38 | $174.38 | 632 | — | — |
| 2017-05-02 | $180.00 | $180.00 | 887 | — | — |
| 2017-05-01 | $168.75 | $168.75 | 129 | — | — |
| 2017-04-28 | $180.00 | $180.00 | 596 | — | — |
| 2017-04-27 | $184.50 | $184.50 | 851 | — | — |
| 2017-04-26 | $202.50 | $202.50 | 268 | — | — |
| 2017-04-25 | $187.50 | $187.50 | 390 | — | — |
| 2017-04-24 | $187.50 | $187.50 | 2,066 | — | — |
| 2017-04-21 | $193.13 | $193.13 | 980 | — | — |
| 2017-04-20 | $195.00 | $195.00 | 3,120 | — | — |
| 2017-04-19 | $206.25 | $206.25 | 2,064 | — | — |
| 2017-04-18 | $191.25 | $191.25 | 692 | — | — |
| 2017-04-17 | $195.00 | $195.00 | 1,716 | — | — |
| 2017-04-13 | $215.63 | $215.63 | 2,914 | — | — |
| 2017-04-12 | $225.00 | $225.00 | 4,941 | — | — |
| 2017-04-11 | $191.25 | $191.25 | 1,121 | — | — |
| 2017-04-10 | $198.00 | $198.00 | 6,934 | — | — |
| 2017-04-07 | $229.13 | $229.13 | 15,756 | — | — |
| 2017-04-06 | $210.00 | $210.00 | 14,485 | — | — |
| 2017-04-05 | $182.63 | $182.63 | 8,033 | — | — |
| 2017-04-04 | $157.50 | $157.50 | 982 | — | — |
| 2017-04-03 | $180.00 | $180.00 | 630 | — | — |
| 2017-03-31 | $154.13 | $154.13 | 689 | — | — |
| 2017-03-30 | $169.13 | $169.13 | 1,221 | — | — |
| 2017-03-29 | $191.25 | $191.25 | 489 | — | — |
| 2017-03-28 | $183.75 | $183.75 | 576 | — | — |
| 2017-03-27 | $176.25 | $176.25 | 343 | — | — |
| 2017-03-24 | $183.75 | $183.75 | 261 | — | — |
| 2017-03-23 | $168.75 | $168.75 | 986 | — | — |
| 2017-03-22 | $159.00 | $159.00 | 1,027 | — | — |
| 2017-03-21 | $168.75 | $168.75 | 2,377 | — | — |
| 2017-03-20 | $166.88 | $166.88 | 1,081 | — | — |
| 2017-03-17 | $191.25 | $191.25 | 711 | — | — |
| 2017-03-16 | $191.25 | $191.25 | 3,398 | — | — |
| 2017-03-15 | $191.25 | $191.25 | 4,550 | — | — |
| 2017-03-14 | $191.25 | $191.25 | 1,320 | — | — |
| 2017-03-13 | $202.50 | $202.50 | 2,822 | — | — |
| 2017-03-10 | $210.00 | $210.00 | 2,235 | — | — |
| 2017-03-09 | $217.50 | $217.50 | 3,519 | — | — |
| 2017-03-08 | $234.38 | $234.38 | 2,455 | — | — |
| 2017-03-07 | $225.00 | $225.00 | 12,229 | — | — |
| 2017-03-06 | $347.63 | $347.63 | 23,796 | — | — |
| 2017-03-03 | $303.75 | $303.75 | 14,407 | — | — |
| 2017-03-02 | $262.50 | $262.50 | 10,625 | — | — |
| 2017-03-01 | $196.13 | $196.13 | 105 | — | — |
| 2017-02-28 | $193.88 | $193.88 | 90 | — | — |
| 2017-02-27 | $196.88 | $196.88 | 462 | — | — |
| 2017-02-24 | $210.00 | $210.00 | 759 | — | — |
| 2017-02-23 | $198.75 | $198.75 | 697 | — | — |
| 2017-02-22 | $196.88 | $196.88 | 300 | — | — |
| 2017-02-21 | $206.63 | $206.63 | 1,262 | — | — |
| 2017-02-17 | $210.75 | $210.75 | 646 | — | — |
| 2017-02-16 | $215.63 | $215.63 | 146 | — | — |
| 2017-02-15 | $198.75 | $198.75 | 173 | — | — |
| 2017-02-14 | $193.50 | $193.50 | 36 | — | — |
| 2017-02-13 | $215.63 | $215.63 | 569 | — | — |
| 2017-02-10 | $192.38 | $192.38 | 93 | — | — |
| 2017-02-09 | $206.25 | $206.25 | 271 | — | — |
| 2017-02-08 | $206.25 | $206.25 | 132 | — | — |
| 2017-02-07 | $189.00 | $189.00 | 528 | — | — |
| 2017-02-06 | $184.50 | $184.50 | 41 | — | — |
| 2017-02-03 | $206.25 | $206.25 | 85 | — | — |
| 2017-02-02 | $191.25 | $191.25 | 173 | — | — |
| 2017-02-01 | $191.25 | $191.25 | 1,539 | — | — |
| 2017-01-31 | $202.50 | $202.50 | 181 | — | — |
| 2017-01-30 | $180.00 | $180.00 | 204 | — | — |
| 2017-01-27 | $180.00 | $180.00 | 253 | — | — |
| 2017-01-26 | $195.00 | $195.00 | 505 | — | — |
| 2017-01-25 | $187.50 | $187.50 | 2,920 | — | — |
| 2017-01-24 | $206.25 | $206.25 | 1,098 | — | — |
| 2017-01-23 | $220.50 | $220.50 | 635 | — | — |
| 2017-01-20 | $213.75 | $213.75 | 743 | — | — |
| 2017-01-19 | $225.75 | $225.75 | 1,315 | — | — |
| 2017-01-18 | $225.00 | $225.00 | 1,907 | — | — |
| 2017-01-17 | $248.25 | $248.25 | 1,807 | — | — |
| 2017-01-13 | $251.25 | $251.25 | 6,039 | — | — |
| 2017-01-12 | $243.75 | $243.75 | 8,256 | — | — |
| 2017-01-11 | $277.50 | $277.50 | 24,252 | — | — |
| 2017-01-10 | $243.75 | $243.75 | 9,702 | — | — |
| 2017-01-09 | $187.50 | $187.50 | 4,159 | — | — |
| 2017-01-06 | $172.13 | $172.13 | 570 | — | — |
| 2017-01-05 | $183.75 | $183.75 | 469 | — | — |
| 2017-01-04 | $196.88 | $196.88 | 341 | — | — |
| 2017-01-03 | $153.75 | $153.75 | 56 | — | — |