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
- 2005-09-15 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 | $169.47 | $216.63 | 619,700 | — | — |
| 2017-12-28 | $171.61 | $219.36 | 443,700 | — | — |
| 2017-12-27 | $170.94 | $218.51 | 539,300 | — | — |
| 2017-12-26 | $171.10 | $218.71 | 415,000 | — | — |
| 2017-12-22 | $171.51 | $219.23 | 426,400 | — | — |
| 2017-12-21 | $171.70 | $219.48 | 824,700 | — | — |
| 2017-12-20 | $171.10 | $218.71 | 768,400 | — | — |
| 2017-12-19 | $171.33 | $219.00 | 863,800 | — | — |
| 2017-12-18 | $170.02 | $217.33 | 882,600 | — | — |
| 2017-12-15 | $167.93 | $214.66 | 1,335,600 | — | — |
| 2017-12-14 | $165.45 | $211.49 | 649,200 | — | — |
| 2017-12-13 | $166.42 | $212.73 | 846,600 | — | — |
| 2017-12-12 | $168.60 | $215.51 | 831,900 | — | — |
| 2017-12-11 | $167.78 | $214.47 | 738,000 | — | — |
| 2017-12-08 | $169.86 | $217.13 | 886,200 | — | — |
| 2017-12-07 | $167.60 | $214.24 | 804,000 | — | — |
| 2017-12-06 | $164.77 | $210.62 | 649,500 | — | — |
| 2017-12-05 | $164.36 | $210.09 | 980,000 | — | — |
| 2017-12-04 | $165.55 | $211.62 | 1,030,100 | — | — |
| 2017-12-01 | $162.47 | $207.68 | 1,098,500 | — | — |
| 2017-11-30 | $163.23 | $208.65 | 1,538,600 | — | — |
| 2017-11-29 | $163.56 | $209.07 | 950,400 | — | — |
| 2017-11-28 | $161.75 | $206.76 | 1,335,900 | — | — |
| 2017-11-27 | $159.25 | $203.56 | 1,133,700 | — | — |
| 2017-11-24 | $159.56 | $203.96 | 181,300 | — | — |
| 2017-11-22 | $159.58 | $203.98 | 438,400 | — | — |
| 2017-11-21 | $159.76 | $204.21 | 529,200 | — | — |
| 2017-11-20 | $160.65 | $205.35 | 792,700 | — | — |
| 2017-11-17 | $158.28 | $202.32 | 640,400 | — | — |
| 2017-11-16 | $157.08 | $200.79 | 800,800 | — | — |
| 2017-11-15 | $157.39 | $201.19 | 768,600 | — | — |
| 2017-11-14 | $157.11 | $200.83 | 686,300 | — | — |
| 2017-11-13 | $157.32 | $201.10 | 580,500 | — | — |
| 2017-11-10 | $157.22 | $200.97 | 580,100 | — | — |
| 2017-11-09 | $159.05 | $203.31 | 662,900 | — | — |
| 2017-11-08 | $159.99 | $204.51 | 511,900 | — | — |
| 2017-11-07 | $159.23 | $203.54 | 675,700 | — | — |
| 2017-11-06 | $160.65 | $205.35 | 596,000 | — | — |
| 2017-11-03 | $159.59 | $204.00 | 755,400 | — | — |
| 2017-11-02 | $160.56 | $204.18 | 1,225,600 | — | — |
| 2017-11-01 | $157.38 | $200.13 | 567,400 | — | — |
| 2017-10-31 | $156.54 | $199.06 | 624,500 | — | — |
| 2017-10-30 | $158.30 | $201.30 | 894,900 | — | — |
| 2017-10-27 | $160.62 | $204.25 | 736,600 | — | — |
| 2017-10-26 | $162.80 | $207.03 | 1,514,500 | — | — |
| 2017-10-25 | $157.06 | $199.73 | 1,418,700 | — | — |
| 2017-10-24 | $153.97 | $195.80 | 1,459,400 | — | — |
| 2017-10-23 | $154.18 | $196.06 | 745,900 | — | — |
| 2017-10-20 | $154.12 | $195.99 | 793,900 | — | — |
| 2017-10-19 | $152.45 | $193.86 | 585,800 | — | — |
| 2017-10-18 | $152.74 | $194.23 | 504,500 | — | — |
| 2017-10-17 | $152.35 | $193.74 | 592,900 | — | — |
| 2017-10-16 | $153.39 | $195.06 | 578,100 | — | — |
| 2017-10-13 | $152.91 | $194.45 | 736,000 | — | — |
| 2017-10-12 | $152.58 | $194.03 | 733,600 | — | — |
| 2017-10-11 | $151.83 | $193.07 | 518,600 | — | — |
| 2017-10-10 | $151.25 | $192.34 | 852,500 | — | — |
| 2017-10-09 | $150.63 | $191.55 | 668,600 | — | — |
| 2017-10-06 | $150.99 | $192.01 | 580,800 | — | — |
| 2017-10-05 | $150.55 | $191.45 | 1,022,200 | — | — |
| 2017-10-04 | $149.87 | $190.58 | 753,900 | — | — |
| 2017-10-03 | $149.45 | $190.05 | 537,200 | — | — |
| 2017-10-02 | $148.67 | $189.06 | 837,400 | — | — |
| 2017-09-29 | $148.51 | $188.85 | 701,400 | — | — |
| 2017-09-28 | $147.75 | $187.89 | 680,600 | — | — |
| 2017-09-27 | $147.91 | $188.09 | 927,700 | — | — |
| 2017-09-26 | $144.35 | $183.56 | 997,200 | — | — |
| 2017-09-25 | $143.15 | $182.04 | 721,500 | — | — |
| 2017-09-22 | $142.92 | $181.74 | 526,100 | — | — |
| 2017-09-21 | $142.12 | $180.73 | 720,200 | — | — |
| 2017-09-20 | $141.49 | $179.93 | 776,100 | — | — |
| 2017-09-19 | $141.23 | $179.60 | 1,767,100 | — | — |
| 2017-09-18 | $140.86 | $179.12 | 1,504,400 | — | — |
| 2017-09-15 | $139.86 | $177.85 | 1,808,200 | — | — |
| 2017-09-14 | $139.01 | $176.77 | 1,280,800 | — | — |
| 2017-09-13 | $137.66 | $175.06 | 740,100 | — | — |
| 2017-09-12 | $137.64 | $175.03 | 837,600 | — | — |
| 2017-09-11 | $136.54 | $173.63 | 1,089,000 | — | — |
| 2017-09-08 | $132.77 | $168.84 | 841,400 | — | — |
| 2017-09-07 | $132.16 | $168.06 | 1,046,700 | — | — |
| 2017-09-06 | $135.10 | $171.80 | 979,600 | — | — |
| 2017-09-05 | $135.67 | $172.53 | 945,200 | — | — |
| 2017-09-01 | $139.82 | $177.80 | 706,700 | — | — |
| 2017-08-31 | $138.51 | $176.14 | 863,900 | — | — |
| 2017-08-30 | $137.20 | $174.47 | 763,900 | — | — |
| 2017-08-29 | $137.38 | $174.70 | 1,508,400 | — | — |
| 2017-08-28 | $137.75 | $175.17 | 1,644,400 | — | — |
| 2017-08-25 | $138.61 | $176.26 | 1,730,500 | — | — |
| 2017-08-24 | $138.40 | $176.00 | 1,066,500 | — | — |
| 2017-08-23 | $138.51 | $176.14 | 1,411,000 | — | — |
| 2017-08-22 | $138.79 | $176.49 | 759,300 | — | — |
| 2017-08-21 | $137.46 | $174.80 | 820,100 | — | — |
| 2017-08-18 | $138.80 | $176.51 | 1,793,800 | — | — |
| 2017-08-17 | $138.74 | $176.43 | 1,569,000 | — | — |
| 2017-08-16 | $143.36 | $182.30 | 810,900 | — | — |
| 2017-08-15 | $144.90 | $184.26 | 730,200 | — | — |
| 2017-08-14 | $145.14 | $184.57 | 723,900 | — | — |
| 2017-08-11 | $143.36 | $182.30 | 1,009,700 | — | — |
| 2017-08-10 | $143.79 | $182.85 | 1,427,200 | — | — |
| 2017-08-09 | $147.95 | $188.14 | 964,100 | — | — |
| 2017-08-08 | $148.80 | $189.22 | 943,300 | — | — |
| 2017-08-07 | $147.29 | $187.30 | 1,234,500 | — | — |
| 2017-08-04 | $147.84 | $188.00 | 923,100 | — | — |
| 2017-08-03 | $146.25 | $185.98 | 919,500 | — | — |
| 2017-08-02 | $145.52 | $184.00 | 1,468,000 | — | — |
| 2017-08-01 | $145.92 | $184.50 | 1,189,600 | — | — |
| 2017-07-31 | $144.88 | $183.19 | 1,362,400 | — | — |
| 2017-07-28 | $144.45 | $182.64 | 1,240,400 | — | — |
| 2017-07-27 | $142.50 | $180.18 | 1,216,000 | — | — |
| 2017-07-26 | $144.65 | $182.90 | 2,653,400 | — | — |
| 2017-07-25 | $138.84 | $175.55 | 1,060,900 | — | — |
| 2017-07-24 | $137.56 | $173.93 | 697,500 | — | — |
| 2017-07-21 | $136.34 | $172.39 | 840,500 | — | — |
| 2017-07-20 | $136.79 | $172.96 | 754,000 | — | — |
| 2017-07-19 | $136.04 | $172.01 | 1,141,900 | — | — |
| 2017-07-18 | $134.57 | $170.15 | 1,278,300 | — | — |
| 2017-07-17 | $134.72 | $170.34 | 715,700 | — | — |
| 2017-07-14 | $134.74 | $170.37 | 804,900 | — | — |
| 2017-07-13 | $134.19 | $169.67 | 669,800 | — | — |
| 2017-07-12 | $133.31 | $168.56 | 991,500 | — | — |
| 2017-07-11 | $131.44 | $166.19 | 784,000 | — | — |
| 2017-07-10 | $132.85 | $167.98 | 696,600 | — | — |
| 2017-07-07 | $131.31 | $166.03 | 634,100 | — | — |
| 2017-07-06 | $129.15 | $163.30 | 797,400 | — | — |
| 2017-07-05 | $131.13 | $165.80 | 895,500 | — | — |
| 2017-07-03 | $130.14 | $164.55 | 539,400 | — | — |
| 2017-06-30 | $127.29 | $160.95 | 833,500 | — | — |
| 2017-06-29 | $128.02 | $161.87 | 901,000 | — | — |
| 2017-06-28 | $128.41 | $162.36 | 906,100 | — | — |
| 2017-06-27 | $125.79 | $159.05 | 956,500 | — | — |
| 2017-06-26 | $126.19 | $159.55 | 880,000 | — | — |
| 2017-06-23 | $125.55 | $158.75 | 2,733,900 | — | — |
| 2017-06-22 | $126.35 | $159.76 | 1,190,400 | — | — |
| 2017-06-21 | $128.24 | $162.15 | 879,000 | — | — |
| 2017-06-20 | $130.68 | $165.23 | 548,600 | — | — |
| 2017-06-19 | $132.12 | $167.05 | 1,132,200 | — | — |
| 2017-06-16 | $130.35 | $164.81 | 1,338,000 | — | — |
| 2017-06-15 | $129.61 | $163.88 | 1,750,600 | — | — |
| 2017-06-14 | $127.83 | $161.63 | 973,900 | — | — |
| 2017-06-13 | $127.25 | $160.89 | 851,900 | — | — |
| 2017-06-12 | $127.43 | $161.12 | 1,076,800 | — | — |
| 2017-06-09 | $126.49 | $159.93 | 740,500 | — | — |
| 2017-06-08 | $123.26 | $155.85 | 767,300 | — | — |
| 2017-06-07 | $121.95 | $154.19 | 832,700 | — | — |
| 2017-06-06 | $120.92 | $152.89 | 701,400 | — | — |
| 2017-06-05 | $122.21 | $154.52 | 699,200 | — | — |
| 2017-06-02 | $122.67 | $155.10 | 1,560,000 | — | — |
| 2017-06-01 | $123.13 | $155.69 | 1,699,100 | — | — |
| 2017-05-31 | $120.79 | $152.73 | 2,325,700 | — | — |
| 2017-05-30 | $121.10 | $153.12 | 893,900 | — | — |
| 2017-05-26 | $122.30 | $154.64 | 643,300 | — | — |
| 2017-05-25 | $122.61 | $155.03 | 965,400 | — | — |
| 2017-05-24 | $121.81 | $154.02 | 1,394,600 | — | — |
| 2017-05-23 | $122.98 | $155.50 | 1,881,000 | — | — |
| 2017-05-22 | $125.11 | $158.19 | 780,200 | — | — |
| 2017-05-19 | $125.83 | $159.10 | 1,571,300 | — | — |
| 2017-05-18 | $124.42 | $157.32 | 2,229,500 | — | — |
| 2017-05-17 | $123.34 | $155.95 | 1,886,400 | — | — |
| 2017-05-16 | $129.92 | $164.27 | 963,100 | — | — |
| 2017-05-15 | $128.77 | $162.82 | 877,600 | — | — |
| 2017-05-12 | $126.13 | $159.48 | 799,400 | — | — |
| 2017-05-11 | $127.59 | $161.32 | 786,300 | — | — |
| 2017-05-10 | $129.09 | $163.22 | 505,000 | — | — |
| 2017-05-09 | $128.91 | $162.99 | 683,900 | — | — |
| 2017-05-08 | $128.38 | $162.32 | 629,100 | — | — |
| 2017-05-05 | $128.82 | $162.88 | 755,500 | — | — |
| 2017-05-04 | $128.10 | $161.97 | 829,600 | — | — |
| 2017-05-03 | $129.02 | $162.08 | 629,300 | — | — |
| 2017-05-02 | $129.11 | $162.20 | 827,100 | — | — |
| 2017-05-01 | $128.81 | $161.82 | 1,089,900 | — | — |
| 2017-04-28 | $127.85 | $160.61 | 1,219,100 | — | — |
| 2017-04-27 | $128.46 | $161.38 | 1,314,500 | — | — |
| 2017-04-26 | $129.00 | $162.06 | 1,304,100 | — | — |
| 2017-04-25 | $130.88 | $164.42 | 2,065,700 | — | — |
| 2017-04-24 | $131.86 | $165.65 | 1,432,600 | — | — |
| 2017-04-21 | $128.44 | $161.35 | 937,200 | — | — |
| 2017-04-20 | $129.57 | $162.77 | 1,360,800 | — | — |
| 2017-04-19 | $126.90 | $159.42 | 1,237,600 | — | — |
| 2017-04-18 | $126.61 | $159.06 | 1,222,400 | — | — |
| 2017-04-17 | $127.75 | $160.49 | 1,119,300 | — | — |
| 2017-04-13 | $126.23 | $158.58 | 895,000 | — | — |
| 2017-04-12 | $127.54 | $160.22 | 908,000 | — | — |
| 2017-04-11 | $129.30 | $162.44 | 1,003,700 | — | — |
| 2017-04-10 | $129.37 | $162.52 | 576,500 | — | — |
| 2017-04-07 | $129.30 | $162.44 | 808,300 | — | — |
| 2017-04-06 | $129.71 | $162.95 | 678,400 | — | — |
| 2017-04-05 | $128.02 | $160.83 | 1,017,000 | — | — |
| 2017-04-04 | $128.90 | $161.93 | 743,800 | — | — |
| 2017-04-03 | $129.57 | $162.77 | 982,900 | — | — |
| 2017-03-31 | $129.68 | $162.91 | 1,152,300 | — | — |
| 2017-03-30 | $129.66 | $162.89 | 696,500 | — | — |
| 2017-03-29 | $127.40 | $160.05 | 744,300 | — | — |
| 2017-03-28 | $128.36 | $161.25 | 1,224,200 | — | — |
| 2017-03-27 | $125.28 | $157.38 | 1,289,200 | — | — |
| 2017-03-24 | $125.26 | $157.36 | 981,800 | — | — |
| 2017-03-23 | $125.66 | $157.86 | 864,900 | — | — |
| 2017-03-22 | $125.21 | $157.30 | 1,516,500 | — | — |
| 2017-03-21 | $125.87 | $158.13 | 1,507,900 | — | — |
| 2017-03-20 | $130.49 | $163.93 | 1,009,300 | — | — |
| 2017-03-17 | $131.71 | $165.46 | 2,034,500 | — | — |
| 2017-03-16 | $134.60 | $169.09 | 1,022,900 | — | — |
| 2017-03-15 | $133.67 | $167.92 | 839,800 | — | — |
| 2017-03-14 | $132.41 | $166.34 | 830,000 | — | — |
| 2017-03-13 | $132.59 | $166.57 | 861,700 | — | — |
| 2017-03-10 | $132.10 | $165.95 | 1,289,000 | — | — |
| 2017-03-09 | $132.72 | $166.73 | 879,300 | — | — |
| 2017-03-08 | $132.56 | $166.53 | 648,200 | — | — |
| 2017-03-07 | $132.18 | $166.05 | 810,000 | — | — |
| 2017-03-06 | $132.43 | $166.37 | 924,700 | — | — |
| 2017-03-03 | $133.06 | $167.16 | 1,129,800 | — | — |
| 2017-03-02 | $131.60 | $165.32 | 1,421,400 | — | — |
| 2017-03-01 | $134.28 | $168.69 | 1,611,000 | — | — |
| 2017-02-28 | $131.50 | $165.20 | 1,455,700 | — | — |
| 2017-02-27 | $131.11 | $164.71 | 641,300 | — | — |
| 2017-02-24 | $129.83 | $163.10 | 976,600 | — | — |
| 2017-02-23 | $130.48 | $163.92 | 684,700 | — | — |
| 2017-02-22 | $130.68 | $164.17 | 1,002,700 | — | — |
| 2017-02-21 | $130.77 | $164.28 | 1,256,000 | — | — |
| 2017-02-17 | $128.99 | $162.05 | 1,046,700 | — | — |
| 2017-02-16 | $129.16 | $162.26 | 1,026,600 | — | — |
| 2017-02-15 | $128.87 | $161.89 | 815,600 | — | — |
| 2017-02-14 | $127.81 | $160.56 | 1,319,300 | — | — |
| 2017-02-13 | $126.15 | $158.48 | 1,044,200 | — | — |
| 2017-02-10 | $124.31 | $156.17 | 1,120,800 | — | — |
| 2017-02-09 | $123.73 | $155.44 | 1,176,400 | — | — |
| 2017-02-08 | $121.58 | $151.79 | 1,120,100 | — | — |
| 2017-02-07 | $123.18 | $153.79 | 1,274,600 | — | — |
| 2017-02-06 | $123.37 | $154.03 | 2,088,600 | — | — |
| 2017-02-03 | $121.26 | $151.40 | 1,942,400 | — | — |
| 2017-02-02 | $117.90 | $147.20 | 3,524,700 | — | — |
| 2017-02-01 | $113.08 | $141.18 | 1,035,100 | — | — |
| 2017-01-31 | $112.27 | $140.17 | 1,159,500 | — | — |
| 2017-01-30 | $113.06 | $141.16 | 810,400 | — | — |
| 2017-01-27 | $113.40 | $141.58 | 1,009,700 | — | — |
| 2017-01-26 | $114.88 | $143.43 | 1,314,800 | — | — |
| 2017-01-25 | $116.95 | $146.01 | 1,136,800 | — | — |
| 2017-01-24 | $114.31 | $142.72 | 690,000 | — | — |
| 2017-01-23 | $112.86 | $140.91 | 678,100 | — | — |
| 2017-01-20 | $113.05 | $141.14 | 1,180,000 | — | — |
| 2017-01-19 | $112.98 | $141.06 | 893,000 | — | — |
| 2017-01-18 | $113.41 | $141.59 | 1,078,300 | — | — |
| 2017-01-17 | $111.55 | $139.27 | 757,900 | — | — |
| 2017-01-13 | $115.27 | $143.92 | 495,100 | — | — |
| 2017-01-12 | $115.09 | $143.69 | 936,300 | — | — |
| 2017-01-11 | $115.06 | $143.65 | 1,055,300 | — | — |
| 2017-01-10 | $114.73 | $143.24 | 891,200 | — | — |
| 2017-01-09 | $115.20 | $143.83 | 993,900 | — | — |
| 2017-01-06 | $115.66 | $144.40 | 1,463,800 | — | — |
| 2017-01-05 | $113.74 | $142.01 | 1,491,900 | — | — |
| 2017-01-04 | $115.20 | $143.83 | 1,523,800 | — | — |
| 2017-01-03 | $111.85 | $139.65 | 1,029,800 | — | — |