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
- 2012-09-25 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 | $117.60 | $117.60 | 157 | — | — |
| 2017-12-28 | $100.80 | $100.80 | 97 | — | — |
| 2017-12-27 | $58.80 | $58.80 | 48 | — | — |
| 2017-12-26 | $36.96 | $36.96 | 6 | — | — |
| 2017-12-22 | $38.64 | $38.64 | 6 | — | — |
| 2017-12-21 | $36.96 | $36.96 | 2 | — | — |
| 2017-12-20 | $36.96 | $36.96 | 0 | — | — |
| 2017-12-19 | $36.96 | $36.96 | 29 | — | — |
| 2017-12-18 | $36.96 | $36.96 | 0 | — | — |
| 2017-12-15 | $36.96 | $36.96 | 0 | — | — |
| 2017-12-14 | $36.96 | $36.96 | 3 | — | — |
| 2017-12-13 | $36.96 | $36.96 | 47 | — | — |
| 2017-12-12 | $38.14 | $38.14 | 11 | — | — |
| 2017-12-11 | $38.14 | $38.14 | 0 | — | — |
| 2017-12-08 | $38.14 | $38.14 | 4 | — | — |
| 2017-12-07 | $40.49 | $40.49 | 0 | — | — |
| 2017-12-06 | $40.49 | $40.49 | 0 | — | — |
| 2017-12-05 | $40.49 | $40.49 | 1 | — | — |
| 2017-12-04 | $36.96 | $36.96 | 18 | — | — |
| 2017-12-01 | $37.30 | $37.30 | 2 | — | — |
| 2017-11-30 | $36.96 | $36.96 | 0 | — | — |
| 2017-11-29 | $36.96 | $36.96 | 0 | — | — |
| 2017-11-28 | $36.96 | $36.96 | 62 | — | — |
| 2017-11-27 | $34.44 | $34.44 | 25 | — | — |
| 2017-11-24 | $38.64 | $38.64 | 0 | — | — |
| 2017-11-22 | $38.64 | $38.64 | 0 | — | — |
| 2017-11-21 | $38.64 | $38.64 | 0 | — | — |
| 2017-11-20 | $38.64 | $38.64 | 0 | — | — |
| 2017-11-17 | $38.64 | $38.64 | 3 | — | — |
| 2017-11-16 | $33.94 | $33.94 | 0 | — | — |
| 2017-11-15 | $33.94 | $33.94 | 0 | — | — |
| 2017-11-14 | $33.94 | $33.94 | 0 | — | — |
| 2017-11-13 | $33.94 | $33.94 | 7 | — | — |
| 2017-11-10 | $45.36 | $45.36 | 0 | — | — |
| 2017-11-09 | $45.36 | $45.36 | 0 | — | — |
| 2017-11-08 | $45.36 | $45.36 | 0 | — | — |
| 2017-11-07 | $45.36 | $45.36 | 0 | — | — |
| 2017-11-06 | $45.36 | $45.36 | 0 | — | — |
| 2017-11-03 | $45.36 | $45.36 | 0 | — | — |
| 2017-11-02 | $45.36 | $45.36 | 0 | — | — |
| 2017-11-01 | $45.36 | $45.36 | 4 | — | — |
| 2017-10-31 | $45.36 | $45.36 | 0 | — | — |
| 2017-10-30 | $45.36 | $45.36 | 0 | — | — |
| 2017-10-27 | $45.36 | $45.36 | 0 | — | — |
| 2017-10-26 | $45.36 | $45.36 | 0 | — | — |
| 2017-10-25 | $45.36 | $45.36 | 12 | — | — |
| 2017-10-24 | $45.36 | $45.36 | 43 | — | — |
| 2017-10-23 | $67.20 | $67.20 | 212 | — | — |
| 2017-10-20 | $32.76 | $32.76 | 0 | — | — |
| 2017-10-19 | $32.76 | $32.76 | 6 | — | — |
| 2017-10-18 | $32.76 | $32.76 | 0 | — | — |
| 2017-10-17 | $32.76 | $32.76 | 0 | — | — |
| 2017-10-16 | $32.76 | $32.76 | 0 | — | — |
| 2017-10-13 | $32.76 | $32.76 | 0 | — | — |
| 2017-10-12 | $32.76 | $32.76 | 1 | — | — |
| 2017-10-11 | $32.76 | $32.76 | 0 | — | — |
| 2017-10-10 | $38.47 | $38.47 | 22 | — | — |
| 2017-10-09 | $40.15 | $40.15 | 0 | — | — |
| 2017-10-06 | $40.15 | $40.15 | 1 | — | — |
| 2017-10-05 | $33.60 | $33.60 | 0 | — | — |
| 2017-10-04 | $33.60 | $33.60 | 0 | — | — |
| 2017-10-03 | $33.60 | $33.60 | 0 | — | — |
| 2017-10-02 | $33.60 | $33.60 | 16 | — | — |
| 2017-09-29 | $25.20 | $25.20 | 3 | — | — |
| 2017-09-28 | $21.00 | $21.00 | 0 | — | — |
| 2017-09-27 | $21.00 | $21.00 | 0 | — | — |
| 2017-09-26 | $21.00 | $21.00 | 12 | — | — |
| 2017-09-25 | $33.60 | $33.60 | 12 | — | — |
| 2017-09-22 | $22.01 | $22.01 | 2 | — | — |
| 2017-09-21 | $31.92 | $31.92 | 12 | — | — |
| 2017-09-20 | $22.01 | $22.01 | 0 | — | — |
| 2017-09-19 | $22.01 | $22.01 | 0 | — | — |
| 2017-09-18 | $22.01 | $22.01 | 118 | — | — |
| 2017-09-15 | $76.27 | $76.27 | 0 | — | — |
| 2017-09-14 | $76.27 | $76.27 | 0 | — | — |
| 2017-09-13 | $76.27 | $76.27 | 0 | — | — |
| 2017-09-12 | $76.27 | $76.27 | 0 | — | — |
| 2017-09-11 | $76.27 | $76.27 | 0 | — | — |
| 2017-09-08 | $76.27 | $76.27 | 0 | — | — |
| 2017-09-07 | $76.27 | $76.27 | 0 | — | — |
| 2017-09-06 | $76.27 | $76.27 | 0 | — | — |
| 2017-09-05 | $76.27 | $76.27 | 0 | — | — |
| 2017-09-01 | $76.27 | $76.27 | 0 | — | — |
| 2017-08-31 | $76.27 | $76.27 | 9 | — | — |
| 2017-08-30 | $63.84 | $63.84 | 2 | — | — |
| 2017-08-29 | $78.79 | $78.79 | 0 | — | — |
| 2017-08-28 | $78.79 | $78.79 | 0 | — | — |
| 2017-08-25 | $78.79 | $78.79 | 0 | — | — |
| 2017-08-24 | $78.79 | $78.79 | 0 | — | — |
| 2017-08-23 | $78.79 | $78.79 | 1 | — | — |
| 2017-08-22 | $67.20 | $67.20 | 0 | — | — |
| 2017-08-21 | $67.20 | $67.20 | 0 | — | — |
| 2017-08-18 | $67.20 | $67.20 | 0 | — | — |
| 2017-08-17 | $67.20 | $67.20 | 6 | — | — |
| 2017-08-16 | $67.20 | $67.20 | 0 | — | — |
| 2017-08-15 | $67.20 | $67.20 | 0 | — | — |
| 2017-08-14 | $67.20 | $67.20 | 0 | — | — |
| 2017-08-11 | $67.20 | $67.20 | 3 | — | — |
| 2017-08-10 | $67.20 | $67.20 | 0 | — | — |
| 2017-08-09 | $67.20 | $67.20 | 0 | — | — |
| 2017-08-08 | $67.20 | $67.20 | 69 | — | — |
| 2017-08-07 | $78.29 | $78.29 | 8 | — | — |
| 2017-08-04 | $84.00 | $84.00 | 8 | — | — |
| 2017-08-03 | $92.40 | $92.40 | 0 | — | — |
| 2017-08-02 | $92.40 | $92.40 | 0 | — | — |
| 2017-08-01 | $92.40 | $92.40 | 6 | — | — |
| 2017-07-31 | $92.40 | $92.40 | 8 | — | — |
| 2017-07-28 | $100.80 | $100.80 | 0 | — | — |
| 2017-07-27 | $100.80 | $100.80 | 0 | — | — |
| 2017-07-26 | $100.80 | $100.80 | 21 | — | — |
| 2017-07-25 | $84.00 | $84.00 | 19 | — | — |
| 2017-07-24 | $84.00 | $84.00 | 0 | — | — |
| 2017-07-21 | $84.00 | $84.00 | 30 | — | — |
| 2017-07-20 | $84.00 | $84.00 | 0 | — | — |
| 2017-07-19 | $84.00 | $84.00 | 0 | — | — |
| 2017-07-18 | $84.00 | $84.00 | 0 | — | — |
| 2017-07-17 | $84.00 | $84.00 | 0 | — | — |
| 2017-07-14 | $84.00 | $84.00 | 1 | — | — |
| 2017-07-13 | $68.88 | $68.88 | 0 | — | — |
| 2017-07-12 | $68.88 | $68.88 | 0 | — | — |
| 2017-07-11 | $68.88 | $68.88 | 14 | — | — |
| 2017-07-10 | $67.20 | $67.20 | 0 | — | — |
| 2017-07-07 | $67.20 | $67.20 | 0 | — | — |
| 2017-07-06 | $67.20 | $67.20 | 0 | — | — |
| 2017-07-05 | $67.20 | $67.20 | 0 | — | — |
| 2017-07-03 | $67.20 | $67.20 | 0 | — | — |
| 2017-06-30 | $67.20 | $67.20 | 16 | — | — |
| 2017-06-29 | $85.68 | $85.68 | 7 | — | — |
| 2017-06-28 | $84.00 | $84.00 | 19 | — | — |
| 2017-06-27 | $100.80 | $100.80 | 0 | — | — |
| 2017-06-26 | $100.80 | $100.80 | 8 | — | — |
| 2017-06-23 | $100.80 | $100.80 | 63 | — | — |
| 2017-06-22 | $107.52 | $107.52 | 17 | — | — |
| 2017-06-21 | $100.80 | $100.80 | 12 | — | — |
| 2017-06-20 | $102.65 | $102.65 | 38 | — | — |
| 2017-06-19 | $102.65 | $102.65 | 47 | — | — |
| 2017-06-16 | $117.60 | $117.60 | 6 | — | — |
| 2017-06-15 | $147.17 | $147.17 | 27 | — | — |
| 2017-06-14 | $122.64 | $122.64 | 0 | — | — |
| 2017-06-13 | $122.64 | $122.64 | 0 | — | — |
| 2017-06-12 | $122.64 | $122.64 | 6 | — | — |
| 2017-06-09 | $151.20 | $151.20 | 56 | — | — |
| 2017-06-08 | $223.44 | $223.44 | 0 | — | — |
| 2017-06-07 | $197.57 | $197.57 | 0 | — | — |
| 2017-06-06 | $197.57 | $197.57 | 0 | — | — |
| 2017-06-05 | $197.57 | $197.57 | 0 | — | — |
| 2017-06-02 | $197.57 | $197.57 | 40 | — | — |
| 2017-06-01 | $151.20 | $151.20 | 16 | — | — |
| 2017-05-31 | $149.52 | $149.52 | 7 | — | — |
| 2017-05-30 | $168.00 | $168.00 | 25 | — | — |
| 2017-05-26 | $168.00 | $168.00 | 128 | — | — |
| 2017-05-25 | $168.00 | $168.00 | 6 | — | — |
| 2017-05-24 | $168.67 | $168.67 | 3 | — | — |
| 2017-05-23 | $168.00 | $168.00 | 86 | — | — |
| 2017-05-22 | $193.70 | $193.70 | 32 | — | — |
| 2017-05-19 | $268.63 | $268.63 | 1 | — | — |
| 2017-05-18 | $251.83 | $251.83 | 2 | — | — |
| 2017-05-17 | $235.20 | $235.20 | 8 | — | — |
| 2017-05-16 | $218.23 | $218.23 | 95 | — | — |
| 2017-05-15 | $234.53 | $234.53 | 0 | — | — |
| 2017-05-12 | $234.53 | $234.53 | 4 | — | — |
| 2017-05-11 | $268.80 | $268.80 | 19 | — | — |
| 2017-05-10 | $268.80 | $268.80 | 7 | — | — |
| 2017-05-09 | $248.64 | $248.64 | 3 | — | — |
| 2017-05-08 | $294.00 | $294.00 | 12 | — | — |
| 2017-05-05 | $293.83 | $293.83 | 29 | — | — |
| 2017-05-04 | $285.60 | $285.60 | 15 | — | — |
| 2017-05-03 | $255.36 | $255.36 | 20 | — | — |
| 2017-05-02 | $218.40 | $218.40 | 47 | — | — |
| 2017-05-01 | $317.52 | $317.52 | 1 | — | — |
| 2017-04-28 | $302.40 | $302.40 | 6 | — | — |
| 2017-04-27 | $260.40 | $260.40 | 0 | — | — |
| 2017-04-26 | $260.40 | $260.40 | 7 | — | — |
| 2017-04-25 | $302.40 | $302.40 | 22 | — | — |
| 2017-04-24 | $252.00 | $252.00 | 78 | — | — |
| 2017-04-21 | $294.00 | $294.00 | 157 | — | — |
| 2017-04-20 | $369.60 | $369.60 | 15 | — | — |
| 2017-04-19 | $394.80 | $394.80 | 12 | — | — |
| 2017-04-18 | $366.24 | $366.24 | 9 | — | — |
| 2017-04-17 | $423.36 | $423.36 | 27 | — | — |
| 2017-04-13 | $412.44 | $412.44 | 8 | — | — |
| 2017-04-12 | $386.40 | $386.40 | 5 | — | — |
| 2017-04-11 | $352.80 | $352.80 | 6 | — | — |
| 2017-04-10 | $394.80 | $394.80 | 20 | — | — |
| 2017-04-07 | $432.60 | $432.60 | 11 | — | — |
| 2017-04-06 | $436.63 | $436.63 | 1 | — | — |
| 2017-04-05 | $403.20 | $403.20 | 25 | — | — |
| 2017-04-04 | $411.43 | $411.43 | 9 | — | — |
| 2017-04-03 | $352.63 | $352.63 | 43 | — | — |
| 2017-03-31 | $319.20 | $319.20 | 20 | — | — |
| 2017-03-30 | $352.63 | $352.63 | 3 | — | — |
| 2017-03-29 | $352.80 | $352.80 | 0 | — | — |
| 2017-03-28 | $352.80 | $352.80 | 0 | — | — |
| 2017-03-27 | $352.80 | $352.80 | 17 | — | — |
| 2017-03-24 | $369.60 | $369.60 | 24 | — | — |
| 2017-03-23 | $302.23 | $302.23 | 40 | — | — |
| 2017-03-22 | $386.40 | $386.40 | 20 | — | — |
| 2017-03-21 | $386.40 | $386.40 | 22 | — | — |
| 2017-03-20 | $380.69 | $380.69 | 44 | — | — |
| 2017-03-17 | $420.00 | $420.00 | 47 | — | — |
| 2017-03-16 | $436.80 | $436.80 | 116 | — | — |
| 2017-03-15 | $370.44 | $370.44 | 76 | — | — |
| 2017-03-14 | $415.63 | $415.63 | 285 | — | — |
| 2017-03-13 | $319.20 | $319.20 | 68 | — | — |
| 2017-03-10 | $285.60 | $285.60 | 127 | — | — |
| 2017-03-09 | $252.00 | $252.00 | 18 | — | — |
| 2017-03-08 | $260.40 | $260.40 | 16 | — | — |
| 2017-03-07 | $268.80 | $268.80 | 4 | — | — |
| 2017-03-06 | $268.80 | $268.80 | 5 | — | — |
| 2017-03-03 | $268.80 | $268.80 | 8 | — | — |
| 2017-03-02 | $218.40 | $218.40 | 58 | — | — |
| 2017-03-01 | $248.47 | $248.47 | 33 | — | — |
| 2017-02-28 | $218.06 | $218.06 | 32 | — | — |
| 2017-02-27 | $184.80 | $184.80 | 63 | — | — |
| 2017-02-24 | $168.00 | $168.00 | 7 | — | — |
| 2017-02-23 | $196.39 | $196.39 | 1 | — | — |
| 2017-02-22 | $209.83 | $209.83 | 7 | — | — |
| 2017-02-21 | $168.84 | $168.84 | 60 | — | — |
| 2017-02-17 | $151.20 | $151.20 | 4 | — | — |
| 2017-02-16 | $134.40 | $134.40 | 151 | — | — |
| 2017-02-15 | $184.80 | $184.80 | 13 | — | — |
| 2017-02-14 | $152.88 | $152.88 | 12 | — | — |
| 2017-02-13 | $152.04 | $152.04 | 79 | — | — |
| 2017-02-10 | $252.00 | $252.00 | 0 | — | — |
| 2017-02-09 | $252.00 | $252.00 | 0 | — | — |
| 2017-02-08 | $252.00 | $252.00 | 3 | — | — |
| 2017-02-07 | $252.00 | $252.00 | 37 | — | — |
| 2017-02-06 | $384.72 | $384.72 | 18 | — | — |
| 2017-02-03 | $302.40 | $302.40 | 7 | — | — |
| 2017-02-02 | $352.80 | $352.80 | 0 | — | — |
| 2017-02-01 | $352.80 | $352.80 | 5 | — | — |
| 2017-01-31 | $362.88 | $362.88 | 2 | — | — |
| 2017-01-30 | $302.40 | $302.40 | 10 | — | — |
| 2017-01-27 | $504.00 | $504.00 | 8 | — | — |
| 2017-01-26 | $420.00 | $420.00 | 0 | — | — |
| 2017-01-25 | $420.00 | $420.00 | 3 | — | — |
| 2017-01-24 | $420.00 | $420.00 | 1 | — | — |
| 2017-01-23 | $369.60 | $369.60 | 6 | — | — |
| 2017-01-20 | $487.20 | $487.20 | 4 | — | — |
| 2017-01-19 | $420.00 | $420.00 | 1 | — | — |
| 2017-01-18 | $420.00 | $420.00 | 1 | — | — |
| 2017-01-17 | $420.00 | $420.00 | 5 | — | — |
| 2017-01-13 | $436.80 | $436.80 | 16 | — | — |
| 2017-01-12 | $433.10 | $433.10 | 1 | — | — |
| 2017-01-11 | $529.20 | $529.20 | 0 | — | — |
| 2017-01-10 | $504.00 | $504.00 | 1 | — | — |
| 2017-01-09 | $470.40 | $470.40 | 7 | — | — |
| 2017-01-06 | $588.00 | $588.00 | 4 | — | — |
| 2017-01-05 | $436.80 | $436.80 | 0 | — | — |
| 2017-01-04 | $672.00 | $672.00 | 6 | — | — |
| 2017-01-03 | $588.00 | $588.00 | 1 | — | — |