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
- 2000-09-28 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 | $182.51 | $340.27 | 39,900 | — | — |
| 2017-12-28 | $181.51 | $338.41 | 27,200 | — | — |
| 2017-12-27 | $181.30 | $338.01 | 27,300 | — | — |
| 2017-12-26 | $178.06 | $331.97 | 19,600 | — | — |
| 2017-12-22 | $179.21 | $334.12 | 20,500 | — | — |
| 2017-12-21 | $181.21 | $337.85 | 57,200 | — | — |
| 2017-12-20 | $183.08 | $341.33 | 73,700 | — | — |
| 2017-12-19 | $183.31 | $341.76 | 45,600 | — | — |
| 2017-12-18 | $185.82 | $346.44 | 85,300 | — | — |
| 2017-12-15 | $185.23 | $345.34 | 56,400 | — | — |
| 2017-12-14 | $183.36 | $341.85 | 54,200 | — | — |
| 2017-12-13 | $184.28 | $343.57 | 62,600 | — | — |
| 2017-12-12 | $180.66 | $336.82 | 41,500 | — | — |
| 2017-12-11 | $180.29 | $336.13 | 35,400 | — | — |
| 2017-12-08 | $177.96 | $331.79 | 47,200 | — | — |
| 2017-12-07 | $176.59 | $329.23 | 71,200 | — | — |
| 2017-12-06 | $175.58 | $327.35 | 62,400 | — | — |
| 2017-12-05 | $182.42 | $340.10 | 33,800 | — | — |
| 2017-12-04 | $183.51 | $342.13 | 70,000 | — | — |
| 2017-12-01 | $185.71 | $346.24 | 74,300 | — | — |
| 2017-11-30 | $179.11 | $333.93 | 67,100 | — | — |
| 2017-11-29 | $178.78 | $333.32 | 71,000 | — | — |
| 2017-11-28 | $173.13 | $322.78 | 62,600 | — | — |
| 2017-11-27 | $172.90 | $322.35 | 38,400 | — | — |
| 2017-11-24 | $177.40 | $330.74 | 39,100 | — | — |
| 2017-11-22 | $174.70 | $325.71 | 58,700 | — | — |
| 2017-11-21 | $175.79 | $327.74 | 86,800 | — | — |
| 2017-11-20 | $173.82 | $324.07 | 56,100 | — | — |
| 2017-11-17 | $172.46 | $321.53 | 63,600 | — | — |
| 2017-11-16 | $172.98 | $322.50 | 55,000 | — | — |
| 2017-11-15 | $170.36 | $317.62 | 87,700 | — | — |
| 2017-11-14 | $168.20 | $313.59 | 97,100 | — | — |
| 2017-11-13 | $172.63 | $321.85 | 57,300 | — | — |
| 2017-11-10 | $173.50 | $323.47 | 72,900 | — | — |
| 2017-11-09 | $179.98 | $335.55 | 82,800 | — | — |
| 2017-11-08 | $177.89 | $331.66 | 59,900 | — | — |
| 2017-11-07 | $178.48 | $332.76 | 75,800 | — | — |
| 2017-11-06 | $179.44 | $334.55 | 57,900 | — | — |
| 2017-11-03 | $182.15 | $339.60 | 88,100 | — | — |
| 2017-11-02 | $177.79 | $331.47 | 24,400 | — | — |
| 2017-11-01 | $175.30 | $326.83 | 91,000 | — | — |
| 2017-10-31 | $178.79 | $333.33 | 36,600 | — | — |
| 2017-10-30 | $180.10 | $335.78 | 53,800 | — | — |
| 2017-10-27 | $180.21 | $335.98 | 60,000 | — | — |
| 2017-10-26 | $180.00 | $335.59 | 48,400 | — | — |
| 2017-10-25 | $180.01 | $335.61 | 61,400 | — | — |
| 2017-10-24 | $181.35 | $338.11 | 74,800 | — | — |
| 2017-10-23 | $177.69 | $331.28 | 29,000 | — | — |
| 2017-10-20 | $179.96 | $335.52 | 41,900 | — | — |
| 2017-10-19 | $182.84 | $340.88 | 52,300 | — | — |
| 2017-10-18 | $180.67 | $336.84 | 126,800 | — | — |
| 2017-10-17 | $187.57 | $349.70 | 117,400 | — | — |
| 2017-10-16 | $179.96 | $335.52 | 87,900 | — | — |
| 2017-10-13 | $182.85 | $340.90 | 52,800 | — | — |
| 2017-10-12 | $181.83 | $339.00 | 101,500 | — | — |
| 2017-10-11 | $182.53 | $340.31 | 86,700 | — | — |
| 2017-10-10 | $175.72 | $327.61 | 163,400 | — | — |
| 2017-10-09 | $181.60 | $338.57 | 40,800 | — | — |
| 2017-10-06 | $182.62 | $340.47 | 63,900 | — | — |
| 2017-10-05 | $187.65 | $349.85 | 42,700 | — | — |
| 2017-10-04 | $192.97 | $359.77 | 18,800 | — | — |
| 2017-10-03 | $191.99 | $357.94 | 42,000 | — | — |
| 2017-10-02 | $192.82 | $359.49 | 50,600 | — | — |
| 2017-09-29 | $190.82 | $355.76 | 112,200 | — | — |
| 2017-09-28 | $190.75 | $355.63 | 70,900 | — | — |
| 2017-09-27 | $193.40 | $360.57 | 35,000 | — | — |
| 2017-09-26 | $197.94 | $369.04 | 87,000 | — | — |
| 2017-09-25 | $197.88 | $368.93 | 45,000 | — | — |
| 2017-09-22 | $199.64 | $372.21 | 35,100 | — | — |
| 2017-09-21 | $199.92 | $372.73 | 53,300 | — | — |
| 2017-09-20 | $198.88 | $370.79 | 59,800 | — | — |
| 2017-09-19 | $200.34 | $373.51 | 38,300 | — | — |
| 2017-09-18 | $203.07 | $378.60 | 38,700 | — | — |
| 2017-09-15 | $203.41 | $379.24 | 74,700 | — | — |
| 2017-09-14 | $200.12 | $373.10 | 39,700 | — | — |
| 2017-09-13 | $200.24 | $373.33 | 49,100 | — | — |
| 2017-09-12 | $201.65 | $375.95 | 40,600 | — | — |
| 2017-09-11 | $200.97 | $374.69 | 51,000 | — | — |
| 2017-09-08 | $200.87 | $374.50 | 68,700 | — | — |
| 2017-09-07 | $203.32 | $379.07 | 59,800 | — | — |
| 2017-09-06 | $202.28 | $377.13 | 59,300 | — | — |
| 2017-09-05 | $199.93 | $372.75 | 62,200 | — | — |
| 2017-09-01 | $204.64 | $381.53 | 44,300 | — | — |
| 2017-08-31 | $203.66 | $379.70 | 75,800 | — | — |
| 2017-08-30 | $201.36 | $375.41 | 53,800 | — | — |
| 2017-08-29 | $200.33 | $373.49 | 87,000 | — | — |
| 2017-08-28 | $199.41 | $371.78 | 53,300 | — | — |
| 2017-08-25 | $203.16 | $378.77 | 33,000 | — | — |
| 2017-08-24 | $201.42 | $375.53 | 43,300 | — | — |
| 2017-08-23 | $202.14 | $376.87 | 53,400 | — | — |
| 2017-08-22 | $204.32 | $380.93 | 31,400 | — | — |
| 2017-08-21 | $204.46 | $381.19 | 30,300 | — | — |
| 2017-08-18 | $201.91 | $376.44 | 33,200 | — | — |
| 2017-08-17 | $199.80 | $372.51 | 37,700 | — | — |
| 2017-08-16 | $204.22 | $380.75 | 28,500 | — | — |
| 2017-08-15 | $204.25 | $380.80 | 34,500 | — | — |
| 2017-08-14 | $205.22 | $382.61 | 41,100 | — | — |
| 2017-08-11 | $200.96 | $374.67 | 44,000 | — | — |
| 2017-08-10 | $203.90 | $380.15 | 64,100 | — | — |
| 2017-08-09 | $203.19 | $378.83 | 68,000 | — | — |
| 2017-08-08 | $209.90 | $391.34 | 52,300 | — | — |
| 2017-08-07 | $210.24 | $391.97 | 41,900 | — | — |
| 2017-08-04 | $210.20 | $391.89 | 74,700 | — | — |
| 2017-08-03 | $212.25 | $395.72 | 55,400 | — | — |
| 2017-08-02 | $208.45 | $388.63 | 62,500 | — | — |
| 2017-08-01 | $210.27 | $392.03 | 83,500 | — | — |
| 2017-07-31 | $212.55 | $396.28 | 50,100 | — | — |
| 2017-07-28 | $214.77 | $400.41 | 114,400 | — | — |
| 2017-07-27 | $215.70 | $402.15 | 50,900 | — | — |
| 2017-07-26 | $219.10 | $408.49 | 73,700 | — | — |
| 2017-07-25 | $218.37 | $407.13 | 51,500 | — | — |
| 2017-07-24 | $220.73 | $411.53 | 71,000 | — | — |
| 2017-07-21 | $222.76 | $415.31 | 64,200 | — | — |
| 2017-07-20 | $228.06 | $425.19 | 37,000 | — | — |
| 2017-07-19 | $226.06 | $421.46 | 36,300 | — | — |
| 2017-07-18 | $225.26 | $419.97 | 39,800 | — | — |
| 2017-07-17 | $225.57 | $420.55 | 54,500 | — | — |
| 2017-07-14 | $221.93 | $413.76 | 51,600 | — | — |
| 2017-07-13 | $221.30 | $412.59 | 62,800 | — | — |
| 2017-07-12 | $219.02 | $408.34 | 70,800 | — | — |
| 2017-07-11 | $211.17 | $393.70 | 73,400 | — | — |
| 2017-07-10 | $210.12 | $391.75 | 25,200 | — | — |
| 2017-07-07 | $205.34 | $382.83 | 49,300 | — | — |
| 2017-07-06 | $204.48 | $381.23 | 53,800 | — | — |
| 2017-07-05 | $206.75 | $385.46 | 75,100 | — | — |
| 2017-07-03 | $207.63 | $387.10 | 17,200 | — | — |
| 2017-06-30 | $210.40 | $392.27 | 43,600 | — | — |
| 2017-06-29 | $209.44 | $390.48 | 71,300 | — | — |
| 2017-06-28 | $213.76 | $398.53 | 108,400 | — | — |
| 2017-06-27 | $208.05 | $387.89 | 57,900 | — | — |
| 2017-06-26 | $210.18 | $391.86 | 43,600 | — | — |
| 2017-06-23 | $207.46 | $386.79 | 36,200 | — | — |
| 2017-06-22 | $206.49 | $384.98 | 63,800 | — | — |
| 2017-06-21 | $200.80 | $374.37 | 81,800 | — | — |
| 2017-06-20 | $201.00 | $374.74 | 77,000 | — | — |
| 2017-06-19 | $207.10 | $386.11 | 53,400 | — | — |
| 2017-06-16 | $204.26 | $380.82 | 55,200 | — | — |
| 2017-06-15 | $200.88 | $374.52 | 36,900 | — | — |
| 2017-06-14 | $202.80 | $378.10 | 43,400 | — | — |
| 2017-06-13 | $200.02 | $372.92 | 21,600 | — | — |
| 2017-06-12 | $201.11 | $368.68 | 62,600 | — | — |
| 2017-06-09 | $200.30 | $367.20 | 25,400 | — | — |
| 2017-06-08 | $199.34 | $365.44 | 32,600 | — | — |
| 2017-06-07 | $200.94 | $368.37 | 95,500 | — | — |
| 2017-06-06 | $197.75 | $362.53 | 41,600 | — | — |
| 2017-06-05 | $198.67 | $364.21 | 34,400 | — | — |
| 2017-06-02 | $195.68 | $358.73 | 91,400 | — | — |
| 2017-06-01 | $193.93 | $355.52 | 89,600 | — | — |
| 2017-05-31 | $197.38 | $361.85 | 83,400 | — | — |
| 2017-05-30 | $195.30 | $358.03 | 25,400 | — | — |
| 2017-05-26 | $198.67 | $364.21 | 32,800 | — | — |
| 2017-05-25 | $197.45 | $361.98 | 47,100 | — | — |
| 2017-05-24 | $200.50 | $367.57 | 54,100 | — | — |
| 2017-05-23 | $194.87 | $357.25 | 66,000 | — | — |
| 2017-05-22 | $192.11 | $352.19 | 34,800 | — | — |
| 2017-05-19 | $192.72 | $353.30 | 108,800 | — | — |
| 2017-05-18 | $188.77 | $346.06 | 95,400 | — | — |
| 2017-05-17 | $192.31 | $352.55 | 55,100 | — | — |
| 2017-05-16 | $194.68 | $356.90 | 114,300 | — | — |
| 2017-05-15 | $193.33 | $354.42 | 98,800 | — | — |
| 2017-05-12 | $192.29 | $352.52 | 101,500 | — | — |
| 2017-05-11 | $195.00 | $357.48 | 78,500 | — | — |
| 2017-05-10 | $198.69 | $364.25 | 54,900 | — | — |
| 2017-05-09 | $193.51 | $354.75 | 81,300 | — | — |
| 2017-05-08 | $194.22 | $356.05 | 72,200 | — | — |
| 2017-05-05 | $198.85 | $364.54 | 44,400 | — | — |
| 2017-05-04 | $192.36 | $352.64 | 43,500 | — | — |
| 2017-05-03 | $195.45 | $358.31 | 71,300 | — | — |
| 2017-05-02 | $204.00 | $373.98 | 99,100 | — | — |
| 2017-05-01 | $189.07 | $346.61 | 26,000 | — | — |
| 2017-04-28 | $189.40 | $347.22 | 58,900 | — | — |
| 2017-04-27 | $187.39 | $343.53 | 51,700 | — | — |
| 2017-04-26 | $185.85 | $340.71 | 77,200 | — | — |
| 2017-04-25 | $189.32 | $347.07 | 120,300 | — | — |
| 2017-04-24 | $188.13 | $344.89 | 72,100 | — | — |
| 2017-04-21 | $182.86 | $335.23 | 51,200 | — | — |
| 2017-04-20 | $180.01 | $330.00 | 56,200 | — | — |
| 2017-04-19 | $179.71 | $329.45 | 43,300 | — | — |
| 2017-04-18 | $181.85 | $333.38 | 62,400 | — | — |
| 2017-04-17 | $184.50 | $338.23 | 48,300 | — | — |
| 2017-04-13 | $182.61 | $334.77 | 47,400 | — | — |
| 2017-04-12 | $180.58 | $331.05 | 43,600 | — | — |
| 2017-04-11 | $183.36 | $336.14 | 63,700 | — | — |
| 2017-04-10 | $182.18 | $333.98 | 39,200 | — | — |
| 2017-04-07 | $180.17 | $330.30 | 74,100 | — | — |
| 2017-04-06 | $183.24 | $335.92 | 44,200 | — | — |
| 2017-04-05 | $181.61 | $332.94 | 44,600 | — | — |
| 2017-04-04 | $183.05 | $335.58 | 68,900 | — | — |
| 2017-04-03 | $182.66 | $334.86 | 76,600 | — | — |
| 2017-03-31 | $173.24 | $317.59 | 84,300 | — | — |
| 2017-03-30 | $178.95 | $328.06 | 60,300 | — | — |
| 2017-03-29 | $176.25 | $323.11 | 61,000 | — | — |
| 2017-03-28 | $175.45 | $321.64 | 73,700 | — | — |
| 2017-03-27 | $175.01 | $320.84 | 62,100 | — | — |
| 2017-03-24 | $177.25 | $324.94 | 102,700 | — | — |
| 2017-03-23 | $166.72 | $305.64 | 80,700 | — | — |
| 2017-03-22 | $165.52 | $303.44 | 93,200 | — | — |
| 2017-03-21 | $164.75 | $302.03 | 101,900 | — | — |
| 2017-03-20 | $168.04 | $308.06 | 28,000 | — | — |
| 2017-03-17 | $167.94 | $307.88 | 55,800 | — | — |
| 2017-03-16 | $164.82 | $302.16 | 95,800 | — | — |
| 2017-03-15 | $161.96 | $296.91 | 80,300 | — | — |
| 2017-03-14 | $159.64 | $292.66 | 58,500 | — | — |
| 2017-03-13 | $162.61 | $298.10 | 44,600 | — | — |
| 2017-03-10 | $163.08 | $298.97 | 40,000 | — | — |
| 2017-03-09 | $161.57 | $296.20 | 34,900 | — | — |
| 2017-03-08 | $163.60 | $299.92 | 27,600 | — | — |
| 2017-03-07 | $165.88 | $304.10 | 63,500 | — | — |
| 2017-03-06 | $164.20 | $301.02 | 42,700 | — | — |
| 2017-03-03 | $161.32 | $295.74 | 30,300 | — | — |
| 2017-03-02 | $156.15 | $286.26 | 26,000 | — | — |
| 2017-03-01 | $162.77 | $298.40 | 59,100 | — | — |
| 2017-02-28 | $158.32 | $290.24 | 41,100 | — | — |
| 2017-02-27 | $157.62 | $288.96 | 29,000 | — | — |
| 2017-02-24 | $156.12 | $286.21 | 57,100 | — | — |
| 2017-02-23 | $154.81 | $283.81 | 92,900 | — | — |
| 2017-02-22 | $156.55 | $287.00 | 58,700 | — | — |
| 2017-02-21 | $159.31 | $292.06 | 66,200 | — | — |
| 2017-02-17 | $157.05 | $287.91 | 60,500 | — | — |
| 2017-02-16 | $153.96 | $282.25 | 41,500 | — | — |
| 2017-02-15 | $153.13 | $280.73 | 45,500 | — | — |
| 2017-02-14 | $153.98 | $282.28 | 63,400 | — | — |
| 2017-02-13 | $155.09 | $284.32 | 42,200 | — | — |
| 2017-02-10 | $156.85 | $287.55 | 40,900 | — | — |
| 2017-02-09 | $154.69 | $283.59 | 35,000 | — | — |
| 2017-02-08 | $152.93 | $280.36 | 46,400 | — | — |
| 2017-02-07 | $148.12 | $271.54 | 58,200 | — | — |
| 2017-02-06 | $147.84 | $271.03 | 92,400 | — | — |
| 2017-02-03 | $149.56 | $274.18 | 47,200 | — | — |
| 2017-02-02 | $147.95 | $271.23 | 48,700 | — | — |
| 2017-02-01 | $146.23 | $268.08 | 46,600 | — | — |
| 2017-01-31 | $144.87 | $265.58 | 43,600 | — | — |
| 2017-01-30 | $145.46 | $266.66 | 49,800 | — | — |
| 2017-01-27 | $144.26 | $264.46 | 74,200 | — | — |
| 2017-01-26 | $143.36 | $262.81 | 96,600 | — | — |
| 2017-01-25 | $148.30 | $271.87 | 140,200 | — | — |
| 2017-01-24 | $146.78 | $269.08 | 75,500 | — | — |
| 2017-01-23 | $144.75 | $265.36 | 73,100 | — | — |
| 2017-01-20 | $139.24 | $255.26 | 52,800 | — | — |
| 2017-01-19 | $134.27 | $246.15 | 34,100 | — | — |
| 2017-01-18 | $135.14 | $247.75 | 59,900 | — | — |
| 2017-01-17 | $141.28 | $259.00 | 43,600 | — | — |
| 2017-01-13 | $141.40 | $259.22 | 18,200 | — | — |
| 2017-01-12 | $139.53 | $255.79 | 48,500 | — | — |
| 2017-01-11 | $139.14 | $255.08 | 58,700 | — | — |
| 2017-01-10 | $140.22 | $257.06 | 50,400 | — | — |
| 2017-01-09 | $138.84 | $254.53 | 33,400 | — | — |
| 2017-01-06 | $142.13 | $260.56 | 30,900 | — | — |
| 2017-01-05 | $143.25 | $262.61 | 26,900 | — | — |
| 2017-01-04 | $141.43 | $259.28 | 36,200 | — | — |
| 2017-01-03 | $141.97 | $260.27 | 25,500 | — | — |