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
- 2015-07-30 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 | $240.40 | $240.40 | 104,100 | — | — |
| 2017-12-28 | $222.40 | $222.40 | 91,058 | — | — |
| 2017-12-27 | $162.00 | $162.00 | 2,605 | — | — |
| 2017-12-26 | $164.80 | $164.80 | 4,585 | — | — |
| 2017-12-22 | $166.00 | $166.00 | 2,950 | — | — |
| 2017-12-21 | $177.20 | $177.20 | 5,535 | — | — |
| 2017-12-20 | $176.00 | $176.00 | 1,908 | — | — |
| 2017-12-19 | $180.00 | $180.00 | 1,753 | — | — |
| 2017-12-18 | $180.40 | $180.40 | 7,790 | — | — |
| 2017-12-15 | $172.00 | $172.00 | 1,585 | — | — |
| 2017-12-14 | $170.40 | $170.40 | 608 | — | — |
| 2017-12-13 | $177.20 | $177.20 | 898 | — | — |
| 2017-12-12 | $171.20 | $171.20 | 800 | — | — |
| 2017-12-11 | $178.00 | $178.00 | 1,388 | — | — |
| 2017-12-08 | $186.00 | $186.00 | 723 | — | — |
| 2017-12-07 | $185.60 | $185.60 | 2,213 | — | — |
| 2017-12-06 | $191.20 | $191.20 | 2,828 | — | — |
| 2017-12-05 | $156.00 | $156.00 | 808 | — | — |
| 2017-12-04 | $160.40 | $160.40 | 648 | — | — |
| 2017-12-01 | $168.00 | $168.00 | 1,018 | — | — |
| 2017-11-30 | $167.60 | $167.60 | 1,030 | — | — |
| 2017-11-29 | $175.60 | $175.60 | 1,190 | — | — |
| 2017-11-28 | $175.20 | $175.20 | 3,075 | — | — |
| 2017-11-27 | $187.60 | $187.60 | 1,688 | — | — |
| 2017-11-24 | $187.20 | $187.20 | 688 | — | — |
| 2017-11-22 | $196.80 | $196.80 | 1,418 | — | — |
| 2017-11-21 | $210.00 | $210.00 | 663 | — | — |
| 2017-11-20 | $208.80 | $208.80 | 1,223 | — | — |
| 2017-11-17 | $216.00 | $216.00 | 1,178 | — | — |
| 2017-11-16 | $215.20 | $215.20 | 900 | — | — |
| 2017-11-15 | $220.00 | $220.00 | 505 | — | — |
| 2017-11-14 | $222.40 | $222.40 | 510 | — | — |
| 2017-11-13 | $227.20 | $227.20 | 900 | — | — |
| 2017-11-10 | $232.80 | $232.80 | 230 | — | — |
| 2017-11-09 | $235.60 | $235.60 | 548 | — | — |
| 2017-11-08 | $234.40 | $234.40 | 328 | — | — |
| 2017-11-07 | $241.20 | $241.20 | 590 | — | — |
| 2017-11-06 | $247.60 | $247.60 | 290 | — | — |
| 2017-11-03 | $246.80 | $246.80 | 1,320 | — | — |
| 2017-11-02 | $243.20 | $243.20 | 1,558 | — | — |
| 2017-11-01 | $243.60 | $243.60 | 980 | — | — |
| 2017-10-31 | $252.80 | $252.80 | 500 | — | — |
| 2017-10-30 | $262.80 | $262.80 | 483 | — | — |
| 2017-10-27 | $264.40 | $264.40 | 485 | — | — |
| 2017-10-26 | $263.20 | $263.20 | 410 | — | — |
| 2017-10-25 | $280.80 | $280.80 | 663 | — | — |
| 2017-10-24 | $294.80 | $294.80 | 1,408 | — | — |
| 2017-10-23 | $295.20 | $295.20 | 705 | — | — |
| 2017-10-20 | $296.40 | $296.40 | 2,415 | — | — |
| 2017-10-19 | $301.20 | $301.20 | 2,760 | — | — |
| 2017-10-18 | $292.00 | $292.00 | 1,483 | — | — |
| 2017-10-17 | $283.60 | $283.60 | 465 | — | — |
| 2017-10-16 | $289.60 | $289.60 | 1,815 | — | — |
| 2017-10-13 | $310.80 | $310.80 | 4,323 | — | — |
| 2017-10-12 | $284.00 | $284.00 | 2,213 | — | — |
| 2017-10-11 | $280.00 | $280.00 | 1,960 | — | — |
| 2017-10-10 | $264.00 | $264.00 | 913 | — | — |
| 2017-10-09 | $248.00 | $248.00 | 228 | — | — |
| 2017-10-06 | $248.80 | $248.80 | 175 | — | — |
| 2017-10-05 | $256.00 | $256.00 | 618 | — | — |
| 2017-10-04 | $245.60 | $245.60 | 670 | — | — |
| 2017-10-03 | $243.20 | $243.20 | 1,083 | — | — |
| 2017-10-02 | $247.60 | $247.60 | 775 | — | — |
| 2017-09-29 | $239.20 | $239.20 | 400 | — | — |
| 2017-09-28 | $232.40 | $232.40 | 500 | — | — |
| 2017-09-27 | $240.00 | $240.00 | 758 | — | — |
| 2017-09-26 | $234.80 | $234.80 | 328 | — | — |
| 2017-09-25 | $239.20 | $239.20 | 205 | — | — |
| 2017-09-22 | $235.60 | $235.60 | 193 | — | — |
| 2017-09-21 | $232.00 | $232.00 | 168 | — | — |
| 2017-09-20 | $231.20 | $231.20 | 205 | — | — |
| 2017-09-19 | $242.80 | $242.80 | 925 | — | — |
| 2017-09-18 | $238.40 | $238.40 | 1,118 | — | — |
| 2017-09-15 | $227.60 | $227.60 | 1,318 | — | — |
| 2017-09-14 | $214.80 | $214.80 | 368 | — | — |
| 2017-09-13 | $216.80 | $216.80 | 213 | — | — |
| 2017-09-12 | $217.20 | $217.20 | 188 | — | — |
| 2017-09-11 | $223.60 | $223.60 | 275 | — | — |
| 2017-09-08 | $226.00 | $226.00 | 485 | — | — |
| 2017-09-07 | $227.60 | $227.60 | 603 | — | — |
| 2017-09-06 | $220.40 | $220.40 | 1,408 | — | — |
| 2017-09-05 | $206.40 | $206.40 | 223 | — | — |
| 2017-09-01 | $216.40 | $216.40 | 278 | — | — |
| 2017-08-31 | $217.20 | $217.20 | 580 | — | — |
| 2017-08-30 | $214.00 | $214.00 | 940 | — | — |
| 2017-08-29 | $206.80 | $206.80 | 303 | — | — |
| 2017-08-28 | $200.40 | $200.40 | 563 | — | — |
| 2017-08-25 | $193.60 | $193.60 | 198 | — | — |
| 2017-08-24 | $193.20 | $193.20 | 268 | — | — |
| 2017-08-23 | $188.80 | $188.80 | 300 | — | — |
| 2017-08-22 | $186.00 | $186.00 | 873 | — | — |
| 2017-08-21 | $174.80 | $174.80 | 333 | — | — |
| 2017-08-18 | $181.20 | $181.20 | 395 | — | — |
| 2017-08-17 | $191.20 | $191.20 | 673 | — | — |
| 2017-08-16 | $198.00 | $198.00 | 955 | — | — |
| 2017-08-15 | $197.20 | $197.20 | 1,510 | — | — |
| 2017-08-14 | $188.80 | $188.80 | 1,518 | — | — |
| 2017-08-11 | $178.80 | $178.80 | 915 | — | — |
| 2017-08-10 | $170.00 | $170.00 | 2,808 | — | — |
| 2017-08-09 | $153.20 | $153.20 | 860 | — | — |
| 2017-08-08 | $161.60 | $161.60 | 788 | — | — |
| 2017-08-07 | $161.60 | $161.60 | 593 | — | — |
| 2017-08-04 | $166.80 | $166.80 | 200 | — | — |
| 2017-08-03 | $169.60 | $169.60 | 568 | — | — |
| 2017-08-02 | $175.60 | $175.60 | 553 | — | — |
| 2017-08-01 | $179.60 | $179.60 | 473 | — | — |
| 2017-07-31 | $174.40 | $174.40 | 453 | — | — |
| 2017-07-28 | $172.40 | $172.40 | 305 | — | — |
| 2017-07-27 | $168.00 | $168.00 | 158 | — | — |
| 2017-07-26 | $174.80 | $174.80 | 395 | — | — |
| 2017-07-25 | $170.40 | $170.40 | 1,420 | — | — |
| 2017-07-24 | $176.80 | $176.80 | 705 | — | — |
| 2017-07-21 | $188.00 | $188.00 | 428 | — | — |
| 2017-07-20 | $188.40 | $188.40 | 465 | — | — |
| 2017-07-19 | $183.60 | $183.60 | 925 | — | — |
| 2017-07-18 | $186.80 | $186.80 | 408 | — | — |
| 2017-07-17 | $192.40 | $192.40 | 223 | — | — |
| 2017-07-14 | $193.20 | $193.20 | 153 | — | — |
| 2017-07-13 | $186.80 | $186.80 | 553 | — | — |
| 2017-07-12 | $189.20 | $189.20 | 78 | — | — |
| 2017-07-11 | $188.00 | $188.00 | 318 | — | — |
| 2017-07-10 | $195.20 | $195.20 | 330 | — | — |
| 2017-07-07 | $204.00 | $204.00 | 328 | — | — |
| 2017-07-06 | $203.60 | $203.60 | 215 | — | — |
| 2017-07-05 | $206.80 | $206.80 | 303 | — | — |
| 2017-07-03 | $203.20 | $203.20 | 320 | — | — |
| 2017-06-30 | $198.80 | $198.80 | 170 | — | — |
| 2017-06-29 | $193.60 | $193.60 | 343 | — | — |
| 2017-06-28 | $189.60 | $189.60 | 520 | — | — |
| 2017-06-27 | $190.40 | $190.40 | 440 | — | — |
| 2017-06-26 | $190.80 | $190.80 | 353 | — | — |
| 2017-06-23 | $192.00 | $192.00 | 2,140 | — | — |
| 2017-06-22 | $192.00 | $192.00 | 835 | — | — |
| 2017-06-21 | $189.20 | $189.20 | 538 | — | — |
| 2017-06-20 | $188.80 | $188.80 | 233 | — | — |
| 2017-06-19 | $187.60 | $187.60 | 618 | — | — |
| 2017-06-16 | $188.40 | $188.40 | 943 | — | — |
| 2017-06-15 | $193.20 | $193.20 | 308 | — | — |
| 2017-06-14 | $199.60 | $199.60 | 248 | — | — |
| 2017-06-13 | $200.00 | $200.00 | 2,775 | — | — |
| 2017-06-12 | $201.20 | $201.20 | 1,070 | — | — |
| 2017-06-09 | $191.20 | $191.20 | 350 | — | — |
| 2017-06-08 | $190.00 | $190.00 | 370 | — | — |
| 2017-06-07 | $189.60 | $189.60 | 715 | — | — |
| 2017-06-06 | $197.20 | $197.20 | 345 | — | — |
| 2017-06-05 | $198.00 | $198.00 | 240 | — | — |
| 2017-06-02 | $200.00 | $200.00 | 458 | — | — |
| 2017-06-01 | $199.60 | $199.60 | 925 | — | — |
| 2017-05-31 | $199.20 | $199.20 | 153 | — | — |
| 2017-05-30 | $200.00 | $200.00 | 503 | — | — |
| 2017-05-26 | $199.20 | $199.20 | 423 | — | — |
| 2017-05-25 | $198.00 | $198.00 | 270 | — | — |
| 2017-05-24 | $196.00 | $196.00 | 293 | — | — |
| 2017-05-23 | $193.60 | $193.60 | 290 | — | — |
| 2017-05-22 | $197.20 | $197.20 | 350 | — | — |
| 2017-05-19 | $198.80 | $198.80 | 1,100 | — | — |
| 2017-05-18 | $202.80 | $202.80 | 1,008 | — | — |
| 2017-05-17 | $202.00 | $202.00 | 455 | — | — |
| 2017-05-16 | $205.60 | $205.60 | 355 | — | — |
| 2017-05-15 | $206.40 | $206.40 | 315 | — | — |
| 2017-05-12 | $209.20 | $209.20 | 693 | — | — |
| 2017-05-11 | $204.00 | $204.00 | 345 | — | — |
| 2017-05-10 | $206.80 | $206.80 | 520 | — | — |
| 2017-05-09 | $208.00 | $208.00 | 358 | — | — |
| 2017-05-08 | $214.80 | $214.80 | 333 | — | — |
| 2017-05-05 | $214.40 | $214.40 | 453 | — | — |
| 2017-05-04 | $216.40 | $216.40 | 810 | — | — |
| 2017-05-03 | $211.60 | $211.60 | 713 | — | — |
| 2017-05-02 | $211.60 | $211.60 | 528 | — | — |
| 2017-05-01 | $212.40 | $212.40 | 445 | — | — |
| 2017-04-28 | $220.40 | $220.40 | 505 | — | — |
| 2017-04-27 | $223.20 | $223.20 | 665 | — | — |
| 2017-04-26 | $224.80 | $224.80 | 475 | — | — |
| 2017-04-25 | $221.60 | $221.60 | 778 | — | — |
| 2017-04-24 | $222.40 | $222.40 | 408 | — | — |
| 2017-04-21 | $220.00 | $220.00 | 463 | — | — |
| 2017-04-20 | $224.40 | $224.40 | 745 | — | — |
| 2017-04-19 | $225.20 | $225.20 | 155 | — | — |
| 2017-04-18 | $222.40 | $222.40 | 340 | — | — |
| 2017-04-17 | $227.60 | $227.60 | 263 | — | — |
| 2017-04-13 | $224.40 | $224.40 | 253 | — | — |
| 2017-04-12 | $225.20 | $225.20 | 298 | — | — |
| 2017-04-11 | $226.40 | $226.40 | 363 | — | — |
| 2017-04-10 | $227.60 | $227.60 | 358 | — | — |
| 2017-04-07 | $231.20 | $231.20 | 363 | — | — |
| 2017-04-06 | $240.40 | $240.40 | 425 | — | — |
| 2017-04-05 | $248.40 | $248.40 | 1,138 | — | — |
| 2017-04-04 | $252.40 | $252.40 | 833 | — | — |
| 2017-04-03 | $258.00 | $258.00 | 965 | — | — |
| 2017-03-31 | $262.00 | $262.00 | 853 | — | — |
| 2017-03-30 | $260.80 | $260.80 | 1,380 | — | — |
| 2017-03-29 | $254.80 | $254.80 | 1,098 | — | — |
| 2017-03-28 | $247.20 | $247.20 | 418 | — | — |
| 2017-03-27 | $255.20 | $255.20 | 1,278 | — | — |
| 2017-03-24 | $236.40 | $236.40 | 278 | — | — |
| 2017-03-23 | $236.80 | $236.80 | 445 | — | — |
| 2017-03-22 | $234.80 | $234.80 | 568 | — | — |
| 2017-03-21 | $237.20 | $237.20 | 678 | — | — |
| 2017-03-20 | $242.00 | $242.00 | 835 | — | — |
| 2017-03-17 | $240.40 | $240.40 | 738 | — | — |
| 2017-03-16 | $242.40 | $242.40 | 613 | — | — |
| 2017-03-15 | $243.60 | $243.60 | 378 | — | — |
| 2017-03-14 | $242.40 | $242.40 | 178 | — | — |
| 2017-03-13 | $241.20 | $241.20 | 390 | — | — |
| 2017-03-10 | $232.40 | $232.40 | 168 | — | — |
| 2017-03-09 | $232.00 | $232.00 | 245 | — | — |
| 2017-03-08 | $230.40 | $230.40 | 393 | — | — |
| 2017-03-07 | $233.60 | $233.60 | 258 | — | — |
| 2017-03-06 | $234.80 | $234.80 | 313 | — | — |
| 2017-03-03 | $235.60 | $235.60 | 485 | — | — |
| 2017-03-02 | $242.00 | $242.00 | 515 | — | — |
| 2017-03-01 | $245.60 | $245.60 | 555 | — | — |
| 2017-02-28 | $241.20 | $241.20 | 803 | — | — |
| 2017-02-27 | $245.60 | $245.60 | 783 | — | — |
| 2017-02-24 | $227.60 | $227.60 | 673 | — | — |
| 2017-02-23 | $222.40 | $222.40 | 248 | — | — |
| 2017-02-22 | $223.20 | $223.20 | 918 | — | — |
| 2017-02-21 | $215.20 | $215.20 | 1,183 | — | — |
| 2017-02-17 | $208.40 | $208.40 | 535 | — | — |
| 2017-02-16 | $207.60 | $207.60 | 1,463 | — | — |
| 2017-02-15 | $216.40 | $216.40 | 1,668 | — | — |
| 2017-02-14 | $223.60 | $223.60 | 555 | — | — |
| 2017-02-13 | $220.00 | $220.00 | 300 | — | — |
| 2017-02-10 | $219.60 | $219.60 | 115 | — | — |
| 2017-02-09 | $216.40 | $216.40 | 363 | — | — |
| 2017-02-08 | $218.00 | $218.00 | 868 | — | — |
| 2017-02-07 | $225.60 | $225.60 | 198 | — | — |
| 2017-02-06 | $229.20 | $229.20 | 275 | — | — |
| 2017-02-03 | $229.20 | $229.20 | 510 | — | — |
| 2017-02-02 | $228.80 | $228.80 | 555 | — | — |
| 2017-02-01 | $227.20 | $227.20 | 268 | — | — |
| 2017-01-31 | $229.60 | $229.60 | 733 | — | — |
| 2017-01-30 | $225.60 | $225.60 | 353 | — | — |
| 2017-01-27 | $233.20 | $233.20 | 420 | — | — |
| 2017-01-26 | $234.00 | $234.00 | 898 | — | — |
| 2017-01-25 | $237.20 | $237.20 | 1,903 | — | — |
| 2017-01-24 | $229.20 | $229.20 | 3,965 | — | — |
| 2017-01-23 | $214.80 | $214.80 | 620 | — | — |
| 2017-01-20 | $217.20 | $217.20 | 553 | — | — |
| 2017-01-19 | $217.60 | $217.60 | 1,080 | — | — |
| 2017-01-18 | $213.60 | $213.60 | 373 | — | — |
| 2017-01-17 | $212.00 | $212.00 | 1,040 | — | — |
| 2017-01-13 | $215.60 | $215.60 | 950 | — | — |
| 2017-01-12 | $210.00 | $210.00 | 3,980 | — | — |
| 2017-01-11 | $209.60 | $209.60 | 2,303 | — | — |
| 2017-01-10 | $212.80 | $212.80 | 9,620 | — | — |
| 2017-01-09 | $199.60 | $199.60 | 1,800 | — | — |
| 2017-01-06 | $199.20 | $199.20 | 1,098 | — | — |
| 2017-01-05 | $206.00 | $206.00 | 1,053 | — | — |
| 2017-01-04 | $213.20 | $213.20 | 990 | — | — |
| 2017-01-03 | $201.20 | $201.20 | 810 | — | — |