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
- 2004-12-15 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 | $192.00 | $206.31 | 383 | — | — |
| 2017-12-28 | $204.00 | $219.21 | 140 | — | — |
| 2017-12-27 | $207.00 | $222.43 | 143 | — | — |
| 2017-12-26 | $207.00 | $222.43 | 65 | — | — |
| 2017-12-22 | $207.00 | $222.43 | 171 | — | — |
| 2017-12-21 | $210.00 | $225.65 | 576 | — | — |
| 2017-12-20 | $216.00 | $232.10 | 1,147 | — | — |
| 2017-12-19 | $204.00 | $219.21 | 936 | — | — |
| 2017-12-18 | $201.00 | $215.98 | 218 | — | — |
| 2017-12-15 | $198.00 | $212.76 | 96 | — | — |
| 2017-12-14 | $198.00 | $212.76 | 206 | — | — |
| 2017-12-13 | $201.00 | $215.98 | 196 | — | — |
| 2017-12-12 | $204.00 | $219.21 | 59 | — | — |
| 2017-12-11 | $210.00 | $225.65 | 39 | — | — |
| 2017-12-08 | $207.00 | $222.43 | 163 | — | — |
| 2017-12-07 | $204.00 | $219.21 | 49 | — | — |
| 2017-12-06 | $210.00 | $225.65 | 126 | — | — |
| 2017-12-05 | $210.00 | $225.65 | 80 | — | — |
| 2017-12-04 | $210.00 | $225.65 | 213 | — | — |
| 2017-12-01 | $213.00 | $228.88 | 66 | — | — |
| 2017-11-30 | $225.00 | $241.77 | 759 | — | — |
| 2017-11-29 | $207.00 | $222.43 | 38 | — | — |
| 2017-11-28 | $213.00 | $228.88 | 339 | — | — |
| 2017-11-27 | $219.00 | $235.33 | 297 | — | — |
| 2017-11-24 | $222.00 | $238.55 | 160 | — | — |
| 2017-11-22 | $225.00 | $241.77 | 435 | — | — |
| 2017-11-21 | $228.00 | $245.00 | 240 | — | — |
| 2017-11-20 | $225.00 | $241.77 | 690 | — | — |
| 2017-11-17 | $225.00 | $241.77 | 254 | — | — |
| 2017-11-16 | $219.00 | $235.33 | 1,022 | — | — |
| 2017-11-15 | $225.00 | $241.77 | 1,187 | — | — |
| 2017-11-14 | $219.00 | $235.33 | 193 | — | — |
| 2017-11-13 | $225.00 | $241.77 | 505 | — | — |
| 2017-11-10 | $228.00 | $245.00 | 485 | — | — |
| 2017-11-09 | $237.00 | $254.67 | 224 | — | — |
| 2017-11-08 | $234.00 | $251.44 | 263 | — | — |
| 2017-11-07 | $222.00 | $238.55 | 310 | — | — |
| 2017-11-06 | $222.00 | $238.55 | 323 | — | — |
| 2017-11-03 | $216.00 | $232.10 | 1,006 | — | — |
| 2017-11-02 | $249.00 | $267.56 | 4,326 | — | — |
| 2017-11-01 | $270.00 | $290.13 | 1 | — | — |
| 2017-10-31 | $267.00 | $286.90 | 26 | — | — |
| 2017-10-30 | $267.00 | $286.90 | 173 | — | — |
| 2017-10-27 | $267.00 | $286.90 | 65 | — | — |
| 2017-10-26 | $267.00 | $286.90 | 75 | — | — |
| 2017-10-25 | $273.00 | $293.35 | 184 | — | — |
| 2017-10-24 | $279.00 | $299.80 | 146 | — | — |
| 2017-10-23 | $288.00 | $309.47 | 44 | — | — |
| 2017-10-20 | $288.00 | $309.47 | 79 | — | — |
| 2017-10-19 | $282.00 | $303.02 | 145 | — | — |
| 2017-10-18 | $297.00 | $319.14 | 38 | — | — |
| 2017-10-17 | $294.00 | $315.92 | 32 | — | — |
| 2017-10-16 | $297.00 | $319.14 | 164 | — | — |
| 2017-10-13 | $297.00 | $319.14 | 20 | — | — |
| 2017-10-12 | $300.00 | $322.36 | 86 | — | — |
| 2017-10-11 | $297.00 | $319.14 | 87 | — | — |
| 2017-10-10 | $297.00 | $319.14 | 255 | — | — |
| 2017-10-09 | $300.00 | $322.36 | 365 | — | — |
| 2017-10-06 | $315.00 | $338.48 | 695 | — | — |
| 2017-10-05 | $285.00 | $306.25 | 15 | — | — |
| 2017-10-04 | $285.00 | $306.25 | 29 | — | — |
| 2017-10-03 | $285.00 | $306.25 | 1 | — | — |
| 2017-10-02 | $291.00 | $312.69 | 93 | — | — |
| 2017-09-29 | $288.00 | $309.47 | 7 | — | — |
| 2017-09-28 | $291.00 | $312.69 | 17 | — | — |
| 2017-09-27 | $288.00 | $309.47 | 117 | — | — |
| 2017-09-26 | $285.00 | $306.25 | 385 | — | — |
| 2017-09-25 | $276.00 | $296.57 | 3 | — | — |
| 2017-09-22 | $276.00 | $296.57 | 0 | — | — |
| 2017-09-21 | $276.00 | $296.57 | 12 | — | — |
| 2017-09-20 | $285.00 | $306.25 | 81 | — | — |
| 2017-09-19 | $276.00 | $296.57 | 31 | — | — |
| 2017-09-18 | $279.00 | $299.80 | 32 | — | — |
| 2017-09-15 | $285.00 | $306.25 | 227 | — | — |
| 2017-09-14 | $291.00 | $312.69 | 176 | — | — |
| 2017-09-13 | $294.00 | $315.92 | 137 | — | — |
| 2017-09-12 | $294.00 | $315.92 | 454 | — | — |
| 2017-09-11 | $276.00 | $296.57 | 49 | — | — |
| 2017-09-08 | $276.00 | $296.57 | 177 | — | — |
| 2017-09-07 | $285.00 | $306.25 | 1 | — | — |
| 2017-09-06 | $285.00 | $306.25 | 21 | — | — |
| 2017-09-05 | $294.00 | $315.92 | 68 | — | — |
| 2017-09-01 | $288.00 | $309.47 | 6 | — | — |
| 2017-08-31 | $294.00 | $315.92 | 8 | — | — |
| 2017-08-30 | $294.00 | $315.92 | 30 | — | — |
| 2017-08-29 | $294.00 | $315.92 | 205 | — | — |
| 2017-08-28 | $300.00 | $322.36 | 9 | — | — |
| 2017-08-25 | $297.00 | $319.14 | 43 | — | — |
| 2017-08-24 | $294.00 | $315.92 | 7 | — | — |
| 2017-08-23 | $294.00 | $315.92 | 2 | — | — |
| 2017-08-22 | $297.00 | $319.14 | 111 | — | — |
| 2017-08-21 | $300.00 | $322.36 | 76 | — | — |
| 2017-08-18 | $300.00 | $322.36 | 10 | — | — |
| 2017-08-17 | $297.00 | $319.14 | 41 | — | — |
| 2017-08-16 | $285.00 | $306.25 | 135 | — | — |
| 2017-08-15 | $291.00 | $312.69 | 116 | — | — |
| 2017-08-14 | $297.00 | $319.14 | 106 | — | — |
| 2017-08-11 | $300.00 | $322.36 | 18 | — | — |
| 2017-08-10 | $303.00 | $325.59 | 37 | — | — |
| 2017-08-09 | $306.00 | $328.81 | 205 | — | — |
| 2017-08-08 | $324.00 | $348.15 | 11 | — | — |
| 2017-08-07 | $321.00 | $344.93 | 55 | — | — |
| 2017-08-04 | $321.00 | $344.93 | 19 | — | — |
| 2017-08-03 | $327.00 | $351.38 | 4 | — | — |
| 2017-08-02 | $330.00 | $354.60 | 10 | — | — |
| 2017-08-01 | $339.00 | $364.27 | 10 | — | — |
| 2017-07-31 | $339.00 | $364.27 | 73 | — | — |
| 2017-07-28 | $360.00 | $386.84 | 14 | — | — |
| 2017-07-27 | $357.00 | $383.61 | 79 | — | — |
| 2017-07-26 | $351.00 | $377.17 | 10 | — | — |
| 2017-07-25 | $351.00 | $377.17 | 22 | — | — |
| 2017-07-24 | $366.00 | $393.28 | 30 | — | — |
| 2017-07-21 | $354.00 | $380.39 | 91 | — | — |
| 2017-07-20 | $360.00 | $386.84 | 138 | — | — |
| 2017-07-19 | $351.00 | $377.17 | 29 | — | — |
| 2017-07-18 | $360.00 | $386.84 | 213 | — | — |
| 2017-07-17 | $360.00 | $386.84 | 367 | — | — |
| 2017-07-14 | $348.00 | $373.94 | 122 | — | — |
| 2017-07-13 | $321.00 | $344.93 | 63 | — | — |
| 2017-07-12 | $303.00 | $325.59 | 52 | — | — |
| 2017-07-11 | $300.00 | $322.36 | 128 | — | — |
| 2017-07-10 | $309.00 | $332.03 | 108 | — | — |
| 2017-07-07 | $324.00 | $348.15 | 48 | — | — |
| 2017-07-06 | $330.00 | $354.60 | 77 | — | — |
| 2017-07-05 | $339.00 | $364.27 | 106 | — | — |
| 2017-07-03 | $351.00 | $377.17 | 18 | — | — |
| 2017-06-30 | $348.00 | $373.94 | 9 | — | — |
| 2017-06-29 | $363.00 | $390.06 | 46 | — | — |
| 2017-06-28 | $342.00 | $367.49 | 101 | — | — |
| 2017-06-27 | $345.00 | $370.72 | 5 | — | — |
| 2017-06-26 | $360.00 | $386.84 | 70 | — | — |
| 2017-06-23 | $339.00 | $364.27 | 27 | — | — |
| 2017-06-22 | $348.00 | $373.94 | 17 | — | — |
| 2017-06-21 | $342.00 | $367.49 | 133 | — | — |
| 2017-06-20 | $351.00 | $377.17 | 79 | — | — |
| 2017-06-19 | $372.00 | $399.73 | 569 | — | — |
| 2017-06-16 | $354.00 | $380.39 | 875 | — | — |
| 2017-06-15 | $318.00 | $341.71 | 54 | — | — |
| 2017-06-14 | $303.00 | $325.59 | 44 | — | — |
| 2017-06-13 | $306.00 | $328.81 | 27 | — | — |
| 2017-06-12 | $312.00 | $335.26 | 105 | — | — |
| 2017-06-09 | $288.00 | $309.47 | 158 | — | — |
| 2017-06-08 | $312.00 | $335.26 | 881 | — | — |
| 2017-06-07 | $267.00 | $286.90 | 55 | — | — |
| 2017-06-06 | $267.00 | $286.90 | 21 | — | — |
| 2017-06-05 | $273.00 | $293.35 | 25 | — | — |
| 2017-06-02 | $273.00 | $293.35 | 136 | — | — |
| 2017-06-01 | $285.00 | $306.25 | 16 | — | — |
| 2017-05-31 | $273.00 | $293.35 | 40 | — | — |
| 2017-05-30 | $270.00 | $290.13 | 37 | — | — |
| 2017-05-26 | $267.00 | $286.90 | 151 | — | — |
| 2017-05-25 | $270.00 | $290.13 | 346 | — | — |
| 2017-05-24 | $297.00 | $319.14 | 1 | — | — |
| 2017-05-23 | $297.00 | $319.14 | 16 | — | — |
| 2017-05-22 | $294.00 | $315.92 | 39 | — | — |
| 2017-05-19 | $285.00 | $306.25 | 52 | — | — |
| 2017-05-18 | $288.00 | $309.47 | 35 | — | — |
| 2017-05-17 | $291.00 | $312.69 | 52 | — | — |
| 2017-05-16 | $306.00 | $328.81 | 10 | — | — |
| 2017-05-15 | $300.00 | $322.36 | 147 | — | — |
| 2017-05-12 | $303.00 | $325.59 | 303 | — | — |
| 2017-05-11 | $300.00 | $322.36 | 5 | — | — |
| 2017-05-10 | $300.00 | $322.36 | 114 | — | — |
| 2017-05-09 | $300.00 | $322.36 | 269 | — | — |
| 2017-05-08 | $309.00 | $332.03 | 34 | — | — |
| 2017-05-05 | $309.00 | $332.03 | 85 | — | — |
| 2017-05-04 | $321.00 | $344.93 | 81 | — | — |
| 2017-05-03 | $324.00 | $348.15 | 196 | — | — |
| 2017-05-02 | $330.00 | $354.60 | 35 | — | — |
| 2017-05-01 | $327.00 | $351.38 | 4 | — | — |
| 2017-04-28 | $312.00 | $335.26 | 147 | — | — |
| 2017-04-27 | $318.00 | $341.71 | 36 | — | — |
| 2017-04-26 | $321.00 | $344.93 | 24 | — | — |
| 2017-04-25 | $318.00 | $341.71 | 56 | — | — |
| 2017-04-24 | $336.00 | $361.05 | 48 | — | — |
| 2017-04-21 | $336.00 | $361.05 | 197 | — | — |
| 2017-04-20 | $330.00 | $354.60 | 23 | — | — |
| 2017-04-19 | $333.00 | $357.82 | 52 | — | — |
| 2017-04-18 | $324.00 | $348.15 | 248 | — | — |
| 2017-04-17 | $324.00 | $348.15 | 210 | — | — |
| 2017-04-13 | $363.00 | $390.06 | 69 | — | — |
| 2017-04-12 | $354.00 | $380.39 | 166 | — | — |
| 2017-04-11 | $360.00 | $386.84 | 979 | — | — |
| 2017-04-10 | $333.00 | $357.82 | 246 | — | — |
| 2017-04-07 | $312.00 | $335.26 | 444 | — | — |
| 2017-04-06 | $285.00 | $306.25 | 130 | — | — |
| 2017-04-05 | $300.00 | $322.36 | 249 | — | — |
| 2017-04-04 | $312.00 | $335.26 | 7 | — | — |
| 2017-04-03 | $306.00 | $328.81 | 38 | — | — |
| 2017-03-31 | $309.00 | $332.03 | 66 | — | — |
| 2017-03-30 | $309.00 | $332.03 | 33 | — | — |
| 2017-03-29 | $315.00 | $338.48 | 27 | — | — |
| 2017-03-28 | $321.00 | $344.93 | 653 | — | — |
| 2017-03-27 | $300.00 | $322.36 | 62 | — | — |
| 2017-03-24 | $315.00 | $338.48 | 79 | — | — |
| 2017-03-23 | $312.00 | $335.26 | 12 | — | — |
| 2017-03-22 | $312.00 | $335.26 | 7 | — | — |
| 2017-03-21 | $315.00 | $338.48 | 8 | — | — |
| 2017-03-20 | $306.00 | $328.81 | 94 | — | — |
| 2017-03-17 | $309.00 | $332.03 | 23 | — | — |
| 2017-03-16 | $312.00 | $335.26 | 75 | — | — |
| 2017-03-15 | $303.00 | $325.59 | 28 | — | — |
| 2017-03-14 | $309.00 | $332.03 | 7 | — | — |
| 2017-03-13 | $309.00 | $332.03 | 32 | — | — |
| 2017-03-10 | $312.00 | $335.26 | 26 | — | — |
| 2017-03-09 | $306.00 | $328.81 | 25 | — | — |
| 2017-03-08 | $315.00 | $338.48 | 10 | — | — |
| 2017-03-07 | $315.00 | $338.48 | 6 | — | — |
| 2017-03-06 | $318.00 | $341.71 | 43 | — | — |
| 2017-03-03 | $315.00 | $338.48 | 221 | — | — |
| 2017-03-02 | $318.00 | $341.71 | 27 | — | — |
| 2017-03-01 | $321.00 | $344.93 | 205 | — | — |
| 2017-02-28 | $309.00 | $332.03 | 46 | — | — |
| 2017-02-27 | $309.00 | $332.03 | 14 | — | — |
| 2017-02-24 | $309.00 | $332.03 | 14 | — | — |
| 2017-02-23 | $315.00 | $338.48 | 9 | — | — |
| 2017-02-22 | $312.00 | $335.26 | 157 | — | — |
| 2017-02-21 | $336.00 | $361.05 | 605 | — | — |
| 2017-02-17 | $315.00 | $338.48 | 99 | — | — |
| 2017-02-16 | $315.00 | $338.48 | 147 | — | — |
| 2017-02-15 | $315.00 | $338.48 | 81 | — | — |
| 2017-02-14 | $315.00 | $338.48 | 39 | — | — |
| 2017-02-13 | $312.00 | $335.26 | 86 | — | — |
| 2017-02-10 | $294.00 | $315.92 | 534 | — | — |
| 2017-02-09 | $312.00 | $335.26 | 56 | — | — |
| 2017-02-08 | $324.00 | $348.15 | 40 | — | — |
| 2017-02-07 | $339.00 | $364.27 | 19 | — | — |
| 2017-02-06 | $345.00 | $370.72 | 84 | — | — |
| 2017-02-03 | $342.00 | $367.49 | 219 | — | — |
| 2017-02-02 | $345.00 | $370.72 | 443 | — | — |
| 2017-02-01 | $300.00 | $322.36 | 371 | — | — |
| 2017-01-31 | $315.00 | $338.48 | 523 | — | — |
| 2017-01-30 | $345.00 | $370.72 | 79 | — | — |
| 2017-01-27 | $336.00 | $361.05 | 82 | — | — |
| 2017-01-26 | $351.00 | $377.17 | 49 | — | — |
| 2017-01-25 | $357.00 | $383.61 | 114 | — | — |
| 2017-01-24 | $342.00 | $367.49 | 120 | — | — |
| 2017-01-23 | $366.00 | $393.28 | 161 | — | — |
| 2017-01-20 | $366.00 | $393.28 | 185 | — | — |
| 2017-01-19 | $357.00 | $383.61 | 104 | — | — |
| 2017-01-18 | $351.00 | $377.17 | 386 | — | — |
| 2017-01-17 | $360.00 | $386.84 | 163 | — | — |
| 2017-01-13 | $342.00 | $367.49 | 194 | — | — |
| 2017-01-12 | $345.00 | $370.72 | 64 | — | — |
| 2017-01-11 | $348.00 | $373.94 | 144 | — | — |
| 2017-01-10 | $342.00 | $367.49 | 136 | — | — |
| 2017-01-09 | $354.00 | $380.39 | 137 | — | — |
| 2017-01-06 | $369.00 | $396.51 | 132 | — | — |
| 2017-01-05 | $357.00 | $383.61 | 83 | — | — |
| 2017-01-04 | $363.00 | $390.06 | 107 | — | — |
| 2017-01-03 | $375.00 | $402.96 | 9 | — | — |