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
- 2015-03-04 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 | $208.80 | $208.80 | 515 | — | — |
| 2017-12-28 | $204.00 | $204.00 | 789 | — | — |
| 2017-12-27 | $207.60 | $207.60 | 627 | — | — |
| 2017-12-26 | $211.20 | $211.20 | 750 | — | — |
| 2017-12-22 | $202.08 | $202.08 | 465 | — | — |
| 2017-12-21 | $208.80 | $208.80 | 394 | — | — |
| 2017-12-20 | $206.40 | $206.40 | 476 | — | — |
| 2017-12-19 | $213.60 | $213.60 | 433 | — | — |
| 2017-12-18 | $225.12 | $225.12 | 570 | — | — |
| 2017-12-15 | $228.00 | $228.00 | 664 | — | — |
| 2017-12-14 | $218.40 | $218.40 | 519 | — | — |
| 2017-12-13 | $212.40 | $212.40 | 428 | — | — |
| 2017-12-12 | $211.20 | $211.20 | 449 | — | — |
| 2017-12-11 | $219.36 | $219.36 | 528 | — | — |
| 2017-12-08 | $211.68 | $211.68 | 718 | — | — |
| 2017-12-07 | $206.40 | $206.40 | 310 | — | — |
| 2017-12-06 | $204.00 | $204.00 | 1,020 | — | — |
| 2017-12-05 | $220.80 | $220.80 | 2,404 | — | — |
| 2017-12-04 | $208.32 | $208.32 | 1,153 | — | — |
| 2017-12-01 | $218.40 | $218.40 | 2,092 | — | — |
| 2017-11-30 | $236.16 | $236.16 | 4,825 | — | — |
| 2017-11-29 | $277.92 | $277.92 | 10,122 | — | — |
| 2017-11-28 | $244.80 | $244.80 | 508 | — | — |
| 2017-11-27 | $247.20 | $247.20 | 428 | — | — |
| 2017-11-24 | $246.72 | $246.72 | 319 | — | — |
| 2017-11-22 | $244.80 | $244.80 | 361 | — | — |
| 2017-11-21 | $259.20 | $259.20 | 698 | — | — |
| 2017-11-20 | $261.60 | $261.60 | 476 | — | — |
| 2017-11-17 | $285.60 | $285.60 | 217 | — | — |
| 2017-11-16 | $264.00 | $264.00 | 1,243 | — | — |
| 2017-11-15 | $309.60 | $309.60 | 202 | — | — |
| 2017-11-14 | $317.52 | $317.52 | 303 | — | — |
| 2017-11-13 | $336.00 | $336.00 | 440 | — | — |
| 2017-11-10 | $340.80 | $340.80 | 340 | — | — |
| 2017-11-09 | $307.20 | $307.20 | 187 | — | — |
| 2017-11-08 | $321.60 | $321.60 | 56 | — | — |
| 2017-11-07 | $314.40 | $314.40 | 53 | — | — |
| 2017-11-06 | $316.80 | $316.80 | 172 | — | — |
| 2017-11-03 | $326.40 | $326.40 | 117 | — | — |
| 2017-11-02 | $319.20 | $319.20 | 100 | — | — |
| 2017-11-01 | $295.20 | $295.20 | 430 | — | — |
| 2017-10-31 | $309.60 | $309.60 | 353 | — | — |
| 2017-10-30 | $343.20 | $343.20 | 218 | — | — |
| 2017-10-27 | $350.40 | $350.40 | 213 | — | — |
| 2017-10-26 | $343.68 | $343.68 | 476 | — | — |
| 2017-10-25 | $350.16 | $350.16 | 484 | — | — |
| 2017-10-24 | $371.76 | $371.76 | 3,559 | — | — |
| 2017-10-23 | $403.20 | $403.20 | 366 | — | — |
| 2017-10-20 | $400.80 | $400.80 | 87 | — | — |
| 2017-10-19 | $403.68 | $403.68 | 77 | — | — |
| 2017-10-18 | $410.40 | $410.40 | 91 | — | — |
| 2017-10-17 | $410.40 | $410.40 | 236 | — | — |
| 2017-10-16 | $408.00 | $408.00 | 410 | — | — |
| 2017-10-13 | $422.40 | $422.40 | 268 | — | — |
| 2017-10-12 | $460.80 | $460.80 | 83 | — | — |
| 2017-10-11 | $465.60 | $465.60 | 45 | — | — |
| 2017-10-10 | $465.60 | $465.60 | 20 | — | — |
| 2017-10-09 | $470.40 | $470.40 | 119 | — | — |
| 2017-10-06 | $465.60 | $465.60 | 119 | — | — |
| 2017-10-05 | $453.60 | $453.60 | 125 | — | — |
| 2017-10-04 | $456.00 | $456.00 | 87 | — | — |
| 2017-10-03 | $448.80 | $448.80 | 176 | — | — |
| 2017-10-02 | $441.60 | $441.60 | 78 | — | — |
| 2017-09-29 | $438.72 | $438.72 | 531 | — | — |
| 2017-09-28 | $472.80 | $472.80 | 1,224 | — | — |
| 2017-09-27 | $460.80 | $460.80 | 1,380 | — | — |
| 2017-09-26 | $427.20 | $427.20 | 58 | — | — |
| 2017-09-25 | $417.60 | $417.60 | 111 | — | — |
| 2017-09-22 | $420.00 | $420.00 | 38 | — | — |
| 2017-09-21 | $436.56 | $436.56 | 24 | — | — |
| 2017-09-20 | $435.60 | $435.60 | 38 | — | — |
| 2017-09-19 | $420.24 | $420.24 | 134 | — | — |
| 2017-09-18 | $434.40 | $434.40 | 38 | — | — |
| 2017-09-15 | $424.80 | $424.80 | 20 | — | — |
| 2017-09-14 | $439.20 | $439.20 | 28 | — | — |
| 2017-09-13 | $420.00 | $420.00 | 68 | — | — |
| 2017-09-12 | $424.80 | $424.80 | 70 | — | — |
| 2017-09-11 | $428.64 | $428.64 | 18 | — | — |
| 2017-09-08 | $429.60 | $429.60 | 117 | — | — |
| 2017-09-07 | $444.00 | $444.00 | 25 | — | — |
| 2017-09-06 | $456.00 | $456.00 | 29 | — | — |
| 2017-09-05 | $441.60 | $441.60 | 83 | — | — |
| 2017-09-01 | $444.00 | $444.00 | 118 | — | — |
| 2017-08-31 | $434.16 | $434.16 | 134 | — | — |
| 2017-08-30 | $417.60 | $417.60 | 17 | — | — |
| 2017-08-29 | $410.40 | $410.40 | 166 | — | — |
| 2017-08-28 | $417.60 | $417.60 | 163 | — | — |
| 2017-08-25 | $415.20 | $415.20 | 17 | — | — |
| 2017-08-24 | $408.00 | $408.00 | 27 | — | — |
| 2017-08-23 | $410.40 | $410.40 | 45 | — | — |
| 2017-08-22 | $410.40 | $410.40 | 33 | — | — |
| 2017-08-21 | $415.20 | $415.20 | 14 | — | — |
| 2017-08-18 | $412.56 | $412.56 | 20 | — | — |
| 2017-08-17 | $420.00 | $420.00 | 136 | — | — |
| 2017-08-16 | $408.00 | $408.00 | 140 | — | — |
| 2017-08-15 | $420.00 | $420.00 | 11 | — | — |
| 2017-08-14 | $434.40 | $434.40 | 227 | — | — |
| 2017-08-11 | $400.80 | $400.80 | 180 | — | — |
| 2017-08-10 | $420.00 | $420.00 | 140 | — | — |
| 2017-08-09 | $420.00 | $420.00 | 97 | — | — |
| 2017-08-08 | $444.00 | $444.00 | 60 | — | — |
| 2017-08-07 | $434.40 | $434.40 | 189 | — | — |
| 2017-08-04 | $439.20 | $439.20 | 67 | — | — |
| 2017-08-03 | $441.60 | $441.60 | 81 | — | — |
| 2017-08-02 | $441.12 | $441.12 | 39 | — | — |
| 2017-08-01 | $443.04 | $443.04 | 75 | — | — |
| 2017-07-31 | $443.52 | $443.52 | 25 | — | — |
| 2017-07-28 | $444.00 | $444.00 | 45 | — | — |
| 2017-07-27 | $436.80 | $436.80 | 120 | — | — |
| 2017-07-26 | $436.80 | $436.80 | 17 | — | — |
| 2017-07-25 | $441.60 | $441.60 | 43 | — | — |
| 2017-07-24 | $439.20 | $439.20 | 17 | — | — |
| 2017-07-21 | $444.00 | $444.00 | 138 | — | — |
| 2017-07-20 | $441.60 | $441.60 | 90 | — | — |
| 2017-07-19 | $444.24 | $444.24 | 10 | — | — |
| 2017-07-18 | $446.40 | $446.40 | 17 | — | — |
| 2017-07-17 | $441.60 | $441.60 | 166 | — | — |
| 2017-07-14 | $439.20 | $439.20 | 213 | — | — |
| 2017-07-13 | $446.40 | $446.40 | 61 | — | — |
| 2017-07-12 | $446.40 | $446.40 | 281 | — | — |
| 2017-07-11 | $427.20 | $427.20 | 334 | — | — |
| 2017-07-10 | $446.40 | $446.40 | 73 | — | — |
| 2017-07-07 | $463.20 | $463.20 | 55 | — | — |
| 2017-07-06 | $458.40 | $458.40 | 63 | — | — |
| 2017-07-05 | $463.20 | $463.20 | 77 | — | — |
| 2017-07-03 | $466.80 | $466.80 | 33 | — | — |
| 2017-06-30 | $463.20 | $463.20 | 212 | — | — |
| 2017-06-29 | $453.60 | $453.60 | 10 | — | — |
| 2017-06-28 | $451.20 | $451.20 | 27 | — | — |
| 2017-06-27 | $446.40 | $446.40 | 44 | — | — |
| 2017-06-26 | $448.80 | $448.80 | 163 | — | — |
| 2017-06-23 | $451.20 | $451.20 | 89 | — | — |
| 2017-06-22 | $451.20 | $451.20 | 109 | — | — |
| 2017-06-21 | $446.40 | $446.40 | 217 | — | — |
| 2017-06-20 | $444.96 | $444.96 | 115 | — | — |
| 2017-06-19 | $446.40 | $446.40 | 15 | — | — |
| 2017-06-16 | $451.20 | $451.20 | 163 | — | — |
| 2017-06-15 | $451.20 | $451.20 | 67 | — | — |
| 2017-06-14 | $446.40 | $446.40 | 42 | — | — |
| 2017-06-13 | $458.40 | $458.40 | 107 | — | — |
| 2017-06-12 | $455.04 | $455.04 | 104 | — | — |
| 2017-06-09 | $460.80 | $460.80 | 49 | — | — |
| 2017-06-08 | $458.40 | $458.40 | 112 | — | — |
| 2017-06-07 | $464.16 | $464.16 | 83 | — | — |
| 2017-06-06 | $472.80 | $472.80 | 175 | — | — |
| 2017-06-05 | $463.20 | $463.20 | 41 | — | — |
| 2017-06-02 | $475.20 | $475.20 | 48 | — | — |
| 2017-06-01 | $479.76 | $479.76 | 119 | — | — |
| 2017-05-31 | $475.44 | $475.44 | 37 | — | — |
| 2017-05-30 | $472.80 | $472.80 | 108 | — | — |
| 2017-05-26 | $482.40 | $482.40 | 28 | — | — |
| 2017-05-25 | $482.40 | $482.40 | 31 | — | — |
| 2017-05-24 | $484.80 | $484.80 | 131 | — | — |
| 2017-05-23 | $494.40 | $494.40 | 70 | — | — |
| 2017-05-22 | $497.52 | $497.52 | 41 | — | — |
| 2017-05-19 | $496.80 | $496.80 | 175 | — | — |
| 2017-05-18 | $472.80 | $472.80 | 117 | — | — |
| 2017-05-17 | $475.20 | $475.20 | 97 | — | — |
| 2017-05-16 | $473.76 | $473.76 | 103 | — | — |
| 2017-05-15 | $475.20 | $475.20 | 115 | — | — |
| 2017-05-12 | $475.20 | $475.20 | 78 | — | — |
| 2017-05-11 | $482.40 | $482.40 | 88 | — | — |
| 2017-05-10 | $489.60 | $489.60 | 409 | — | — |
| 2017-05-09 | $479.76 | $479.76 | 376 | — | — |
| 2017-05-08 | $472.80 | $472.80 | 280 | — | — |
| 2017-05-05 | $496.80 | $496.80 | 172 | — | — |
| 2017-05-04 | $499.20 | $499.20 | 146 | — | — |
| 2017-05-03 | $513.60 | $513.60 | 113 | — | — |
| 2017-05-02 | $520.80 | $520.80 | 24 | — | — |
| 2017-05-01 | $520.80 | $520.80 | 19 | — | — |
| 2017-04-28 | $516.00 | $516.00 | 68 | — | — |
| 2017-04-27 | $511.20 | $511.20 | 57 | — | — |
| 2017-04-26 | $523.20 | $523.20 | 138 | — | — |
| 2017-04-25 | $516.00 | $516.00 | 49 | — | — |
| 2017-04-24 | $520.80 | $520.80 | 236 | — | — |
| 2017-04-21 | $508.80 | $508.80 | 52 | — | — |
| 2017-04-20 | $516.00 | $516.00 | 148 | — | — |
| 2017-04-19 | $525.60 | $525.60 | 18 | — | — |
| 2017-04-18 | $537.60 | $537.60 | 221 | — | — |
| 2017-04-17 | $518.40 | $518.40 | 29 | — | — |
| 2017-04-13 | $522.48 | $522.48 | 36 | — | — |
| 2017-04-12 | $525.60 | $525.60 | 52 | — | — |
| 2017-04-11 | $530.40 | $530.40 | 118 | — | — |
| 2017-04-10 | $516.72 | $516.72 | 57 | — | — |
| 2017-04-07 | $522.24 | $522.24 | 168 | — | — |
| 2017-04-06 | $523.20 | $523.20 | 76 | — | — |
| 2017-04-05 | $516.00 | $516.00 | 136 | — | — |
| 2017-04-04 | $547.20 | $547.20 | 267 | — | — |
| 2017-04-03 | $523.20 | $523.20 | 254 | — | — |
| 2017-03-31 | $513.60 | $513.60 | 60 | — | — |
| 2017-03-30 | $513.60 | $513.60 | 109 | — | — |
| 2017-03-29 | $499.20 | $499.20 | 150 | — | — |
| 2017-03-28 | $518.40 | $518.40 | 112 | — | — |
| 2017-03-27 | $523.20 | $523.20 | 126 | — | — |
| 2017-03-24 | $520.80 | $520.80 | 249 | — | — |
| 2017-03-23 | $508.80 | $508.80 | 49 | — | — |
| 2017-03-22 | $511.20 | $511.20 | 211 | — | — |
| 2017-03-21 | $501.60 | $501.60 | 158 | — | — |
| 2017-03-20 | $513.60 | $513.60 | 91 | — | — |
| 2017-03-17 | $520.80 | $520.80 | 110 | — | — |
| 2017-03-16 | $508.80 | $508.80 | 115 | — | — |
| 2017-03-15 | $511.20 | $511.20 | 196 | — | — |
| 2017-03-14 | $511.20 | $511.20 | 43 | — | — |
| 2017-03-13 | $508.80 | $508.80 | 231 | — | — |
| 2017-03-10 | $523.20 | $523.20 | 140 | — | — |
| 2017-03-09 | $516.00 | $516.00 | 151 | — | — |
| 2017-03-08 | $511.20 | $511.20 | 51 | — | — |
| 2017-03-07 | $504.00 | $504.00 | 318 | — | — |
| 2017-03-06 | $499.20 | $499.20 | 244 | — | — |
| 2017-03-03 | $523.20 | $523.20 | 292 | — | — |
| 2017-03-02 | $520.80 | $520.80 | 308 | — | — |
| 2017-03-01 | $528.00 | $528.00 | 344 | — | — |
| 2017-02-28 | $504.00 | $504.00 | 679 | — | — |
| 2017-02-27 | $528.00 | $528.00 | 178 | — | — |
| 2017-02-24 | $540.00 | $540.00 | 111 | — | — |
| 2017-02-23 | $544.32 | $544.32 | 31 | — | — |
| 2017-02-22 | $540.00 | $540.00 | 69 | — | — |
| 2017-02-21 | $542.40 | $542.40 | 531 | — | — |
| 2017-02-17 | $544.80 | $544.80 | 150 | — | — |
| 2017-02-16 | $549.60 | $549.60 | 143 | — | — |
| 2017-02-15 | $571.20 | $571.20 | 410 | — | — |
| 2017-02-14 | $571.20 | $571.20 | 202 | — | — |
| 2017-02-13 | $564.00 | $564.00 | 58 | — | — |
| 2017-02-10 | $564.00 | $564.00 | 177 | — | — |
| 2017-02-09 | $561.60 | $561.60 | 114 | — | — |
| 2017-02-08 | $552.00 | $552.00 | 113 | — | — |
| 2017-02-07 | $547.92 | $547.92 | 81 | — | — |
| 2017-02-06 | $547.20 | $547.20 | 143 | — | — |
| 2017-02-03 | $554.40 | $554.40 | 177 | — | — |
| 2017-02-02 | $554.40 | $554.40 | 126 | — | — |
| 2017-02-01 | $537.60 | $537.60 | 617 | — | — |
| 2017-01-31 | $542.40 | $542.40 | 390 | — | — |
| 2017-01-30 | $558.00 | $558.00 | 183 | — | — |
| 2017-01-27 | $576.00 | $576.00 | 195 | — | — |
| 2017-01-26 | $580.80 | $580.80 | 279 | — | — |
| 2017-01-25 | $576.00 | $576.00 | 141 | — | — |
| 2017-01-24 | $580.80 | $580.80 | 314 | — | — |
| 2017-01-23 | $571.20 | $571.20 | 137 | — | — |
| 2017-01-20 | $580.80 | $580.80 | 120 | — | — |
| 2017-01-19 | $568.80 | $568.80 | 448 | — | — |
| 2017-01-18 | $562.56 | $562.56 | 185 | — | — |
| 2017-01-17 | $559.20 | $559.20 | 148 | — | — |
| 2017-01-13 | $559.20 | $559.20 | 114 | — | — |
| 2017-01-12 | $559.20 | $559.20 | 155 | — | — |
| 2017-01-11 | $564.00 | $564.00 | 391 | — | — |
| 2017-01-10 | $576.00 | $576.00 | 89 | — | — |
| 2017-01-09 | $576.00 | $576.00 | 124 | — | — |
| 2017-01-06 | $583.20 | $583.20 | 194 | — | — |
| 2017-01-05 | $585.60 | $585.60 | 273 | — | — |
| 2017-01-04 | $588.00 | $588.00 | 283 | — | — |
| 2017-01-03 | $573.60 | $573.60 | 431 | — | — |