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
- 2016-04-07 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 | $135.25 | $135.25 | 1,784 | — | — |
| 2017-12-28 | $134.25 | $134.25 | 2,760 | — | — |
| 2017-12-27 | $137.75 | $137.75 | 1,032 | — | — |
| 2017-12-26 | $138.00 | $138.00 | 1,700 | — | — |
| 2017-12-22 | $129.50 | $129.50 | 920 | — | — |
| 2017-12-21 | $125.75 | $125.75 | 1,436 | — | — |
| 2017-12-20 | $124.75 | $124.75 | 1,608 | — | — |
| 2017-12-19 | $124.75 | $124.75 | 3,140 | — | — |
| 2017-12-18 | $125.25 | $125.25 | 6,068 | — | — |
| 2017-12-15 | $121.75 | $121.75 | 1,592 | — | — |
| 2017-12-14 | $130.50 | $130.50 | 2,124 | — | — |
| 2017-12-13 | $124.25 | $124.25 | 2,700 | — | — |
| 2017-12-12 | $130.00 | $130.00 | 2,288 | — | — |
| 2017-12-11 | $131.75 | $131.75 | 6,560 | — | — |
| 2017-12-08 | $128.50 | $128.50 | 1,388 | — | — |
| 2017-12-07 | $122.75 | $122.75 | 2,512 | — | — |
| 2017-12-06 | $122.00 | $122.00 | 2,748 | — | — |
| 2017-12-05 | $118.50 | $118.50 | 3,048 | — | — |
| 2017-12-04 | $127.00 | $127.00 | 4,792 | — | — |
| 2017-12-01 | $118.25 | $118.25 | 7,584 | — | — |
| 2017-11-30 | $100.00 | $100.00 | 6,188 | — | — |
| 2017-11-29 | $100.13 | $100.13 | 1,816 | — | — |
| 2017-11-28 | $102.50 | $102.50 | 1,780 | — | — |
| 2017-11-27 | $105.25 | $105.25 | 804 | — | — |
| 2017-11-24 | $106.75 | $106.75 | 724 | — | — |
| 2017-11-22 | $108.75 | $108.75 | 1,468 | — | — |
| 2017-11-21 | $107.50 | $107.50 | 2,980 | — | — |
| 2017-11-20 | $112.25 | $112.25 | 1,728 | — | — |
| 2017-11-17 | $113.50 | $113.50 | 1,244 | — | — |
| 2017-11-16 | $118.50 | $118.50 | 1,352 | — | — |
| 2017-11-15 | $116.25 | $116.25 | 2,388 | — | — |
| 2017-11-14 | $113.50 | $113.50 | 2,996 | — | — |
| 2017-11-13 | $120.50 | $120.50 | 2,504 | — | — |
| 2017-11-10 | $128.25 | $128.25 | 2,260 | — | — |
| 2017-11-09 | $125.25 | $125.25 | 2,056 | — | — |
| 2017-11-08 | $116.75 | $116.75 | 268 | — | — |
| 2017-11-07 | $121.25 | $121.25 | 708 | — | — |
| 2017-11-06 | $122.75 | $122.75 | 1,516 | — | — |
| 2017-11-03 | $123.25 | $123.25 | 9,604 | — | — |
| 2017-11-02 | $108.75 | $108.75 | 2,244 | — | — |
| 2017-11-01 | $105.75 | $105.75 | 732 | — | — |
| 2017-10-31 | $109.50 | $109.50 | 568 | — | — |
| 2017-10-30 | $113.00 | $113.00 | 1,844 | — | — |
| 2017-10-27 | $109.50 | $109.50 | 3,368 | — | — |
| 2017-10-26 | $116.00 | $116.00 | 492 | — | — |
| 2017-10-25 | $113.75 | $113.75 | 228 | — | — |
| 2017-10-24 | $118.50 | $118.50 | 1,332 | — | — |
| 2017-10-23 | $115.75 | $115.75 | 3,052 | — | — |
| 2017-10-20 | $126.25 | $126.25 | 552 | — | — |
| 2017-10-19 | $127.25 | $127.25 | 1,364 | — | — |
| 2017-10-18 | $124.25 | $124.25 | 1,444 | — | — |
| 2017-10-17 | $128.00 | $128.00 | 2,980 | — | — |
| 2017-10-16 | $128.00 | $128.00 | 4,864 | — | — |
| 2017-10-13 | $128.25 | $128.25 | 3,384 | — | — |
| 2017-10-12 | $135.75 | $135.75 | 1,976 | — | — |
| 2017-10-11 | $149.50 | $149.50 | 1,720 | — | — |
| 2017-10-10 | $149.38 | $149.38 | 6,004 | — | — |
| 2017-10-09 | $142.75 | $142.75 | 2,512 | — | — |
| 2017-10-06 | $133.38 | $133.38 | 1,320 | — | — |
| 2017-10-05 | $130.25 | $130.25 | 1,844 | — | — |
| 2017-10-04 | $129.00 | $129.00 | 2,516 | — | — |
| 2017-10-03 | $125.50 | $125.50 | 2,196 | — | — |
| 2017-10-02 | $125.25 | $125.25 | 3,448 | — | — |
| 2017-09-29 | $123.25 | $123.25 | 1,928 | — | — |
| 2017-09-28 | $115.75 | $115.75 | 332 | — | — |
| 2017-09-27 | $114.50 | $114.50 | 1,280 | — | — |
| 2017-09-26 | $113.25 | $113.25 | 764 | — | — |
| 2017-09-25 | $117.25 | $117.25 | 2,492 | — | — |
| 2017-09-22 | $121.50 | $121.50 | 1,140 | — | — |
| 2017-09-21 | $118.25 | $118.25 | 1,036 | — | — |
| 2017-09-20 | $115.75 | $115.75 | 468 | — | — |
| 2017-09-19 | $113.50 | $113.50 | 680 | — | — |
| 2017-09-18 | $116.00 | $116.00 | 1,548 | — | — |
| 2017-09-15 | $120.00 | $120.00 | 1,740 | — | — |
| 2017-09-14 | $114.75 | $114.75 | 1,232 | — | — |
| 2017-09-13 | $113.50 | $113.50 | 1,180 | — | — |
| 2017-09-12 | $107.00 | $107.00 | 916 | — | — |
| 2017-09-11 | $106.50 | $106.50 | 1,968 | — | — |
| 2017-09-08 | $107.50 | $107.50 | 2,508 | — | — |
| 2017-09-07 | $121.00 | $121.00 | 3,884 | — | — |
| 2017-09-06 | $108.50 | $108.50 | 1,812 | — | — |
| 2017-09-05 | $103.13 | $103.13 | 1,680 | — | — |
| 2017-09-01 | $102.25 | $102.25 | 2,216 | — | — |
| 2017-08-31 | $102.75 | $102.75 | 7,312 | — | — |
| 2017-08-30 | $97.25 | $97.25 | 4,820 | — | — |
| 2017-08-29 | $93.00 | $93.00 | 6,020 | — | — |
| 2017-08-28 | $82.50 | $82.50 | 2,388 | — | — |
| 2017-08-25 | $82.00 | $82.00 | 1,692 | — | — |
| 2017-08-24 | $77.75 | $77.75 | 1,040 | — | — |
| 2017-08-23 | $76.50 | $76.50 | 2,672 | — | — |
| 2017-08-22 | $77.50 | $77.50 | 976 | — | — |
| 2017-08-21 | $75.25 | $75.25 | 496 | — | — |
| 2017-08-18 | $74.25 | $74.25 | 1,176 | — | — |
| 2017-08-17 | $72.75 | $72.75 | 2,820 | — | — |
| 2017-08-16 | $74.00 | $74.00 | 4,140 | — | — |
| 2017-08-15 | $74.00 | $74.00 | 2,000 | — | — |
| 2017-08-14 | $74.00 | $74.00 | 1,084 | — | — |
| 2017-08-11 | $72.75 | $72.75 | 2,144 | — | — |
| 2017-08-10 | $74.75 | $74.75 | 1,636 | — | — |
| 2017-08-09 | $74.50 | $74.50 | 6,552 | — | — |
| 2017-08-08 | $79.75 | $79.75 | 1,496 | — | — |
| 2017-08-07 | $82.75 | $82.75 | 884 | — | — |
| 2017-08-04 | $81.25 | $81.25 | 800 | — | — |
| 2017-08-03 | $79.00 | $79.00 | 812 | — | — |
| 2017-08-02 | $81.25 | $81.25 | 1,176 | — | — |
| 2017-08-01 | $83.75 | $83.75 | 2,780 | — | — |
| 2017-07-31 | $85.25 | $85.25 | 1,320 | — | — |
| 2017-07-28 | $83.25 | $83.25 | 2,796 | — | — |
| 2017-07-27 | $87.25 | $87.25 | 2,772 | — | — |
| 2017-07-26 | $89.75 | $89.75 | 1,232 | — | — |
| 2017-07-25 | $90.50 | $90.50 | 2,132 | — | — |
| 2017-07-24 | $94.25 | $94.25 | 3,248 | — | — |
| 2017-07-21 | $92.50 | $92.50 | 3,940 | — | — |
| 2017-07-20 | $90.50 | $90.50 | 1,856 | — | — |
| 2017-07-19 | $88.75 | $88.75 | 1,380 | — | — |
| 2017-07-18 | $90.00 | $90.00 | 2,908 | — | — |
| 2017-07-17 | $94.00 | $94.00 | 2,188 | — | — |
| 2017-07-14 | $94.75 | $94.75 | 3,644 | — | — |
| 2017-07-13 | $89.25 | $89.25 | 4,860 | — | — |
| 2017-07-12 | $86.00 | $86.00 | 2,324 | — | — |
| 2017-07-11 | $87.25 | $87.25 | 4,368 | — | — |
| 2017-07-10 | $91.50 | $91.50 | 3,288 | — | — |
| 2017-07-07 | $84.75 | $84.75 | 1,284 | — | — |
| 2017-07-06 | $86.50 | $86.50 | 1,468 | — | — |
| 2017-07-05 | $88.50 | $88.50 | 1,704 | — | — |
| 2017-07-03 | $94.00 | $94.00 | 64 | — | — |
| 2017-06-30 | $96.25 | $96.25 | 232 | — | — |
| 2017-06-29 | $96.50 | $96.50 | 452 | — | — |
| 2017-06-28 | $96.25 | $96.25 | 540 | — | — |
| 2017-06-27 | $96.75 | $96.75 | 1,024 | — | — |
| 2017-06-26 | $97.00 | $97.00 | 3,756 | — | — |
| 2017-06-23 | $89.50 | $89.50 | 2,132 | — | — |
| 2017-06-22 | $98.75 | $98.75 | 3,180 | — | — |
| 2017-06-21 | $98.75 | $98.75 | 4,332 | — | — |
| 2017-06-20 | $95.00 | $95.00 | 4,980 | — | — |
| 2017-06-19 | $92.25 | $92.25 | 3,420 | — | — |
| 2017-06-16 | $87.50 | $87.50 | 4,564 | — | — |
| 2017-06-15 | $85.00 | $85.00 | 1,832 | — | — |
| 2017-06-14 | $87.00 | $87.00 | 1,632 | — | — |
| 2017-06-13 | $87.75 | $87.75 | 2,636 | — | — |
| 2017-06-12 | $85.75 | $85.75 | 2,804 | — | — |
| 2017-06-09 | $89.25 | $89.25 | 1,964 | — | — |
| 2017-06-08 | $91.00 | $91.00 | 2,144 | — | — |
| 2017-06-07 | $92.25 | $92.25 | 2,848 | — | — |
| 2017-06-06 | $89.75 | $89.75 | 12,584 | — | — |
| 2017-06-05 | $106.50 | $106.50 | 2,680 | — | — |
| 2017-06-02 | $104.50 | $104.50 | 1,012 | — | — |
| 2017-06-01 | $106.75 | $106.75 | 6,396 | — | — |
| 2017-05-31 | $105.50 | $105.50 | 1,856 | — | — |
| 2017-05-30 | $105.50 | $105.50 | 4,128 | — | — |
| 2017-05-26 | $112.50 | $112.50 | 3,156 | — | — |
| 2017-05-25 | $110.75 | $110.75 | 1,836 | — | — |
| 2017-05-24 | $118.75 | $118.75 | 7,956 | — | — |
| 2017-05-23 | $139.25 | $139.25 | 5,668 | — | — |
| 2017-05-22 | $155.00 | $155.00 | 1,824 | — | — |
| 2017-05-19 | $162.00 | $162.00 | 2,324 | — | — |
| 2017-05-18 | $153.50 | $153.50 | 96 | — | — |
| 2017-05-17 | $156.25 | $156.25 | 404 | — | — |
| 2017-05-16 | $159.75 | $159.75 | 612 | — | — |
| 2017-05-15 | $161.25 | $161.25 | 468 | — | — |
| 2017-05-12 | $157.50 | $157.50 | 444 | — | — |
| 2017-05-11 | $155.75 | $155.75 | 324 | — | — |
| 2017-05-10 | $157.25 | $157.25 | 548 | — | — |
| 2017-05-09 | $156.00 | $156.00 | 1,120 | — | — |
| 2017-05-08 | $160.75 | $160.75 | 688 | — | — |
| 2017-05-05 | $162.75 | $162.75 | 452 | — | — |
| 2017-05-04 | $164.75 | $164.75 | 508 | — | — |
| 2017-05-03 | $165.75 | $165.75 | 1,200 | — | — |
| 2017-05-02 | $167.00 | $167.00 | 1,412 | — | — |
| 2017-05-01 | $171.50 | $171.50 | 1,444 | — | — |
| 2017-04-28 | $178.75 | $178.75 | 508 | — | — |
| 2017-04-27 | $174.00 | $174.00 | 668 | — | — |
| 2017-04-26 | $173.75 | $173.75 | 668 | — | — |
| 2017-04-25 | $172.50 | $172.50 | 932 | — | — |
| 2017-04-24 | $175.00 | $175.00 | 876 | — | — |
| 2017-04-21 | $176.00 | $176.00 | 1,496 | — | — |
| 2017-04-20 | $172.50 | $172.50 | 680 | — | — |
| 2017-04-19 | $177.25 | $177.25 | 2,816 | — | — |
| 2017-04-18 | $180.50 | $180.50 | 672 | — | — |
| 2017-04-17 | $188.50 | $188.50 | 956 | — | — |
| 2017-04-13 | $186.00 | $186.00 | 848 | — | — |
| 2017-04-12 | $179.75 | $179.75 | 1,056 | — | — |
| 2017-04-11 | $172.50 | $172.50 | 676 | — | — |
| 2017-04-10 | $178.00 | $178.00 | 1,080 | — | — |
| 2017-04-07 | $181.25 | $181.25 | 912 | — | — |
| 2017-04-06 | $176.25 | $176.25 | 3,124 | — | — |
| 2017-04-05 | $179.75 | $179.75 | 1,552 | — | — |
| 2017-04-04 | $179.75 | $179.75 | 736 | — | — |
| 2017-04-03 | $179.75 | $179.75 | 1,672 | — | — |
| 2017-03-31 | $186.25 | $186.25 | 1,128 | — | — |
| 2017-03-30 | $183.50 | $183.50 | 2,112 | — | — |
| 2017-03-29 | $180.75 | $180.75 | 1,312 | — | — |
| 2017-03-28 | $179.50 | $179.50 | 1,512 | — | — |
| 2017-03-27 | $182.25 | $182.25 | 1,492 | — | — |
| 2017-03-24 | $184.25 | $184.25 | 6,112 | — | — |
| 2017-03-23 | $183.00 | $183.00 | 3,320 | — | — |
| 2017-03-22 | $192.75 | $192.75 | 1,204 | — | — |
| 2017-03-21 | $188.00 | $188.00 | 4,432 | — | — |
| 2017-03-20 | $200.75 | $200.75 | 3,560 | — | — |
| 2017-03-17 | $193.50 | $193.50 | 4,676 | — | — |
| 2017-03-16 | $179.75 | $179.75 | 2,700 | — | — |
| 2017-03-15 | $182.75 | $182.75 | 8,324 | — | — |
| 2017-03-14 | $175.00 | $175.00 | 3,264 | — | — |
| 2017-03-13 | $173.00 | $173.00 | 5,412 | — | — |
| 2017-03-10 | $163.25 | $163.25 | 8,396 | — | — |
| 2017-03-09 | $163.75 | $163.75 | 3,372 | — | — |
| 2017-03-08 | $158.00 | $158.00 | 12,404 | — | — |
| 2017-03-07 | $148.50 | $148.50 | 5,796 | — | — |
| 2017-03-06 | $152.25 | $152.25 | 708 | — | — |
| 2017-03-03 | $153.25 | $153.25 | 2,264 | — | — |
| 2017-03-02 | $153.25 | $153.25 | 5,936 | — | — |
| 2017-03-01 | $154.00 | $154.00 | 3,496 | — | — |
| 2017-02-28 | $155.00 | $155.00 | 5,768 | — | — |
| 2017-02-27 | $148.50 | $148.50 | 4,660 | — | — |
| 2017-02-24 | $145.75 | $145.75 | 4,820 | — | — |
| 2017-02-23 | $145.00 | $145.00 | 7,000 | — | — |
| 2017-02-22 | $150.00 | $150.00 | 8,240 | — | — |
| 2017-02-21 | $140.00 | $140.00 | 4,536 | — | — |
| 2017-02-17 | $130.50 | $130.50 | 7,644 | — | — |
| 2017-02-16 | $127.50 | $127.50 | 4,636 | — | — |
| 2017-02-15 | $126.00 | $126.00 | 7,008 | — | — |
| 2017-02-14 | $129.50 | $129.50 | 13,612 | — | — |
| 2017-02-13 | $120.00 | $120.00 | 9,220 | — | — |
| 2017-02-10 | $117.75 | $117.75 | 15,612 | — | — |
| 2017-02-09 | $114.88 | $114.88 | 14,144 | — | — |
| 2017-02-08 | $105.25 | $105.25 | 3,652 | — | — |
| 2017-02-07 | $104.72 | $104.72 | 1,960 | — | — |
| 2017-02-06 | $107.25 | $107.25 | 4,620 | — | — |
| 2017-02-03 | $100.50 | $100.50 | 676 | — | — |
| 2017-02-02 | $102.25 | $102.25 | 584 | — | — |
| 2017-02-01 | $102.22 | $102.22 | 1,872 | — | — |
| 2017-01-31 | $99.75 | $99.75 | 2,876 | — | — |
| 2017-01-30 | $100.25 | $100.25 | 3,116 | — | — |
| 2017-01-27 | $100.50 | $100.50 | 7,344 | — | — |
| 2017-01-26 | $102.50 | $102.50 | 2,016 | — | — |
| 2017-01-25 | $105.25 | $105.25 | 1,256 | — | — |
| 2017-01-24 | $109.50 | $109.50 | 1,412 | — | — |
| 2017-01-23 | $115.50 | $115.50 | 3,460 | — | — |
| 2017-01-20 | $115.25 | $115.25 | 524 | — | — |
| 2017-01-19 | $122.25 | $122.25 | 544 | — | — |
| 2017-01-18 | $129.50 | $129.50 | 768 | — | — |
| 2017-01-17 | $126.75 | $126.75 | 380 | — | — |
| 2017-01-13 | $129.75 | $129.75 | 716 | — | — |
| 2017-01-12 | $129.50 | $129.50 | 108 | — | — |
| 2017-01-11 | $133.25 | $133.25 | 336 | — | — |
| 2017-01-10 | $125.25 | $125.25 | 388 | — | — |
| 2017-01-09 | $130.25 | $130.25 | 380 | — | — |
| 2017-01-06 | $131.50 | $131.50 | 516 | — | — |
| 2017-01-05 | $123.50 | $123.50 | 528 | — | — |
| 2017-01-04 | $124.75 | $124.75 | 928 | — | — |
| 2017-01-03 | $114.25 | $114.25 | 600 | — | — |