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
- 2001-12-03 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 | $176.00 | $265.97 | 347,900 | — | — |
| 2017-12-28 | $177.84 | $268.75 | 268,100 | — | — |
| 2017-12-27 | $177.23 | $267.83 | 511,800 | — | — |
| 2017-12-26 | $176.08 | $266.09 | 265,600 | — | — |
| 2017-12-22 | $172.18 | $260.20 | 217,700 | — | — |
| 2017-12-21 | $172.41 | $260.55 | 293,800 | — | — |
| 2017-12-20 | $170.77 | $258.07 | 423,900 | — | — |
| 2017-12-19 | $171.86 | $259.72 | 457,400 | — | — |
| 2017-12-18 | $170.80 | $258.12 | 564,800 | — | — |
| 2017-12-15 | $165.83 | $250.60 | 678,600 | — | — |
| 2017-12-14 | $161.53 | $244.11 | 804,900 | — | — |
| 2017-12-13 | $167.44 | $253.04 | 1,367,700 | — | — |
| 2017-12-12 | $174.23 | $263.30 | 421,800 | — | — |
| 2017-12-11 | $173.62 | $262.38 | 815,100 | — | — |
| 2017-12-08 | $171.65 | $259.40 | 849,600 | — | — |
| 2017-12-07 | $165.35 | $249.88 | 610,200 | — | — |
| 2017-12-06 | $164.05 | $247.91 | 462,300 | — | — |
| 2017-12-05 | $170.30 | $257.36 | 375,000 | — | — |
| 2017-12-04 | $172.18 | $260.20 | 565,000 | — | — |
| 2017-12-01 | $167.01 | $252.39 | 551,100 | — | — |
| 2017-11-30 | $171.42 | $259.05 | 643,000 | — | — |
| 2017-11-29 | $170.45 | $257.59 | 966,800 | — | — |
| 2017-11-28 | $168.04 | $253.94 | 564,800 | — | — |
| 2017-11-27 | $159.85 | $241.57 | 381,900 | — | — |
| 2017-11-24 | $157.99 | $238.76 | 240,100 | — | — |
| 2017-11-22 | $161.49 | $244.05 | 389,200 | — | — |
| 2017-11-21 | $162.47 | $245.53 | 213,800 | — | — |
| 2017-11-20 | $162.18 | $245.09 | 306,000 | — | — |
| 2017-11-17 | $161.82 | $244.54 | 363,000 | — | — |
| 2017-11-16 | $164.36 | $248.38 | 257,900 | — | — |
| 2017-11-15 | $163.34 | $246.84 | 317,000 | — | — |
| 2017-11-14 | $164.31 | $248.31 | 661,900 | — | — |
| 2017-11-13 | $163.53 | $247.13 | 466,900 | — | — |
| 2017-11-10 | $160.18 | $242.07 | 242,300 | — | — |
| 2017-11-09 | $160.08 | $241.92 | 282,400 | — | — |
| 2017-11-08 | $158.27 | $239.18 | 804,800 | — | — |
| 2017-11-07 | $160.03 | $241.84 | 574,300 | — | — |
| 2017-11-06 | $166.07 | $250.97 | 360,200 | — | — |
| 2017-11-03 | $162.07 | $244.92 | 591,800 | — | — |
| 2017-11-02 | $161.23 | $243.65 | 617,000 | — | — |
| 2017-11-01 | $165.72 | $250.44 | 674,200 | — | — |
| 2017-10-31 | $167.20 | $252.67 | 692,800 | — | — |
| 2017-10-30 | $165.48 | $250.08 | 796,900 | — | — |
| 2017-10-27 | $158.69 | $239.81 | 557,900 | — | — |
| 2017-10-26 | $159.21 | $240.60 | 931,500 | — | — |
| 2017-10-25 | $156.39 | $236.34 | 1,279,700 | — | — |
| 2017-10-24 | $159.00 | $240.28 | 760,400 | — | — |
| 2017-10-23 | $159.95 | $241.72 | 523,900 | — | — |
| 2017-10-20 | $160.90 | $243.15 | 544,000 | — | — |
| 2017-10-19 | $160.94 | $243.21 | 670,300 | — | — |
| 2017-10-18 | $162.17 | $245.07 | 565,300 | — | — |
| 2017-10-17 | $163.64 | $247.29 | 499,300 | — | — |
| 2017-10-16 | $164.89 | $248.99 | 447,200 | — | — |
| 2017-10-13 | $162.53 | $245.42 | 534,100 | — | — |
| 2017-10-12 | $165.44 | $249.82 | 663,400 | — | — |
| 2017-10-11 | $165.06 | $249.24 | 837,500 | — | — |
| 2017-10-10 | $168.79 | $254.88 | 725,000 | — | — |
| 2017-10-09 | $171.15 | $258.44 | 635,600 | — | — |
| 2017-10-06 | $174.20 | $263.05 | 1,017,600 | — | — |
| 2017-10-05 | $175.69 | $265.30 | 1,220,600 | — | — |
| 2017-10-04 | $178.33 | $269.28 | 2,663,700 | — | — |
| 2017-10-03 | $169.66 | $256.19 | 659,500 | — | — |
| 2017-10-02 | $170.08 | $256.82 | 755,700 | — | — |
| 2017-09-29 | $171.28 | $258.64 | 529,500 | — | — |
| 2017-09-28 | $168.13 | $253.88 | 324,000 | — | — |
| 2017-09-27 | $168.68 | $254.71 | 479,700 | — | — |
| 2017-09-26 | $165.03 | $249.20 | 389,200 | — | — |
| 2017-09-25 | $165.81 | $250.38 | 552,400 | — | — |
| 2017-09-22 | $163.99 | $247.63 | 342,000 | — | — |
| 2017-09-21 | $161.42 | $243.75 | 420,300 | — | — |
| 2017-09-20 | $160.60 | $242.51 | 702,700 | — | — |
| 2017-09-19 | $157.66 | $238.07 | 1,577,800 | — | — |
| 2017-09-18 | $167.83 | $253.43 | 787,100 | — | — |
| 2017-09-15 | $170.50 | $257.46 | 1,657,600 | — | — |
| 2017-09-14 | $177.99 | $268.77 | 533,700 | — | — |
| 2017-09-13 | $180.53 | $272.60 | 432,000 | — | — |
| 2017-09-12 | $182.56 | $275.67 | 496,000 | — | — |
| 2017-09-11 | $179.95 | $271.73 | 489,300 | — | — |
| 2017-09-08 | $179.75 | $271.43 | 301,000 | — | — |
| 2017-09-07 | $179.32 | $270.78 | 391,100 | — | — |
| 2017-09-06 | $179.90 | $271.65 | 302,600 | — | — |
| 2017-09-05 | $176.56 | $266.61 | 289,200 | — | — |
| 2017-09-01 | $176.96 | $267.21 | 298,600 | — | — |
| 2017-08-31 | $176.79 | $266.96 | 510,800 | — | — |
| 2017-08-30 | $174.40 | $263.35 | 321,100 | — | — |
| 2017-08-29 | $173.99 | $262.73 | 316,100 | — | — |
| 2017-08-28 | $174.79 | $263.94 | 236,400 | — | — |
| 2017-08-25 | $176.75 | $266.90 | 278,000 | — | — |
| 2017-08-24 | $175.49 | $264.99 | 297,200 | — | — |
| 2017-08-23 | $175.89 | $265.60 | 510,600 | — | — |
| 2017-08-22 | $181.00 | $273.31 | 470,500 | — | — |
| 2017-08-21 | $176.72 | $266.85 | 577,800 | — | — |
| 2017-08-18 | $178.33 | $269.28 | 426,900 | — | — |
| 2017-08-17 | $181.15 | $273.54 | 658,200 | — | — |
| 2017-08-16 | $183.38 | $276.91 | 241,500 | — | — |
| 2017-08-15 | $182.14 | $275.04 | 329,200 | — | — |
| 2017-08-14 | $186.69 | $281.91 | 608,400 | — | — |
| 2017-08-11 | $185.69 | $280.40 | 375,900 | — | — |
| 2017-08-10 | $185.08 | $279.47 | 587,000 | — | — |
| 2017-08-09 | $193.88 | $292.76 | 362,100 | — | — |
| 2017-08-08 | $196.52 | $296.75 | 340,200 | — | — |
| 2017-08-07 | $197.76 | $298.62 | 365,200 | — | — |
| 2017-08-04 | $199.87 | $301.81 | 292,700 | — | — |
| 2017-08-03 | $200.00 | $302.00 | 259,800 | — | — |
| 2017-08-02 | $200.81 | $303.23 | 370,600 | — | — |
| 2017-08-01 | $200.95 | $303.44 | 535,000 | — | — |
| 2017-07-31 | $202.65 | $306.01 | 348,600 | — | — |
| 2017-07-28 | $204.11 | $308.21 | 326,200 | — | — |
| 2017-07-27 | $203.32 | $307.02 | 486,200 | — | — |
| 2017-07-26 | $202.95 | $306.46 | 498,500 | — | — |
| 2017-07-25 | $206.25 | $311.44 | 446,800 | — | — |
| 2017-07-24 | $206.68 | $312.09 | 393,200 | — | — |
| 2017-07-21 | $205.26 | $309.95 | 321,800 | — | — |
| 2017-07-20 | $203.50 | $307.29 | 391,700 | — | — |
| 2017-07-19 | $204.15 | $308.27 | 340,100 | — | — |
| 2017-07-18 | $201.75 | $304.65 | 396,900 | — | — |
| 2017-07-17 | $201.99 | $305.01 | 547,300 | — | — |
| 2017-07-14 | $204.70 | $309.10 | 851,600 | — | — |
| 2017-07-13 | $203.39 | $306.93 | 503,300 | — | — |
| 2017-07-12 | $198.18 | $299.06 | 355,500 | — | — |
| 2017-07-11 | $199.41 | $300.92 | 445,800 | — | — |
| 2017-07-10 | $198.43 | $299.44 | 694,300 | — | — |
| 2017-07-07 | $198.53 | $299.59 | 572,200 | — | — |
| 2017-07-06 | $199.02 | $300.33 | 540,600 | — | — |
| 2017-07-05 | $200.88 | $303.14 | 566,300 | — | — |
| 2017-07-03 | $203.07 | $306.44 | 514,800 | — | — |
| 2017-06-30 | $203.28 | $306.76 | 1,067,600 | — | — |
| 2017-06-29 | $198.52 | $299.58 | 2,261,600 | — | — |
| 2017-06-28 | $179.73 | $271.22 | 1,000,000 | — | — |
| 2017-06-27 | $175.33 | $264.58 | 613,800 | — | — |
| 2017-06-26 | $176.56 | $266.44 | 589,500 | — | — |
| 2017-06-23 | $177.15 | $267.33 | 690,700 | — | — |
| 2017-06-22 | $176.76 | $266.74 | 550,800 | — | — |
| 2017-06-21 | $174.75 | $263.71 | 426,800 | — | — |
| 2017-06-20 | $176.11 | $265.76 | 393,400 | — | — |
| 2017-06-19 | $178.32 | $269.10 | 539,100 | — | — |
| 2017-06-16 | $176.49 | $266.33 | 692,400 | — | — |
| 2017-06-15 | $178.76 | $269.76 | 449,100 | — | — |
| 2017-06-14 | $180.62 | $272.57 | 752,100 | — | — |
| 2017-06-13 | $179.25 | $270.50 | 639,100 | — | — |
| 2017-06-12 | $183.06 | $276.25 | 1,018,400 | — | — |
| 2017-06-09 | $177.18 | $267.37 | 817,000 | — | — |
| 2017-06-08 | $173.23 | $261.41 | 821,300 | — | — |
| 2017-06-07 | $173.01 | $261.08 | 690,700 | — | — |
| 2017-06-06 | $172.13 | $259.75 | 909,200 | — | — |
| 2017-06-05 | $168.16 | $253.76 | 568,800 | — | — |
| 2017-06-02 | $167.75 | $253.14 | 407,900 | — | — |
| 2017-06-01 | $166.99 | $252.00 | 1,155,500 | — | — |
| 2017-05-31 | $162.91 | $245.84 | 1,259,200 | — | — |
| 2017-05-30 | $162.78 | $245.64 | 902,400 | — | — |
| 2017-05-26 | $164.87 | $248.80 | 701,400 | — | — |
| 2017-05-25 | $166.31 | $250.97 | 612,000 | — | — |
| 2017-05-24 | $167.85 | $253.30 | 687,100 | — | — |
| 2017-05-23 | $169.73 | $256.13 | 794,700 | — | — |
| 2017-05-22 | $170.14 | $256.75 | 825,100 | — | — |
| 2017-05-19 | $169.24 | $255.39 | 698,700 | — | — |
| 2017-05-18 | $169.11 | $255.20 | 607,700 | — | — |
| 2017-05-17 | $169.45 | $255.71 | 629,100 | — | — |
| 2017-05-16 | $172.70 | $260.61 | 618,400 | — | — |
| 2017-05-15 | $175.77 | $265.25 | 1,318,200 | — | — |
| 2017-05-12 | $173.43 | $261.72 | 2,189,500 | — | — |
| 2017-05-11 | $188.58 | $284.58 | 1,285,800 | — | — |
| 2017-05-10 | $192.58 | $290.61 | 1,291,700 | — | — |
| 2017-05-09 | $191.37 | $288.79 | 997,400 | — | — |
| 2017-05-08 | $186.89 | $282.03 | 833,400 | — | — |
| 2017-05-05 | $185.20 | $279.48 | 758,500 | — | — |
| 2017-05-04 | $179.81 | $271.34 | 658,300 | — | — |
| 2017-05-03 | $177.31 | $267.57 | 655,700 | — | — |
| 2017-05-02 | $178.64 | $269.58 | 627,600 | — | — |
| 2017-05-01 | $176.08 | $265.71 | 570,800 | — | — |
| 2017-04-28 | $176.10 | $265.74 | 654,500 | — | — |
| 2017-04-27 | $176.85 | $266.88 | 537,100 | — | — |
| 2017-04-26 | $176.50 | $266.35 | 546,700 | — | — |
| 2017-04-25 | $176.32 | $266.08 | 859,700 | — | — |
| 2017-04-24 | $177.91 | $268.48 | 822,100 | — | — |
| 2017-04-21 | $177.65 | $268.08 | 615,000 | — | — |
| 2017-04-20 | $177.39 | $267.69 | 667,700 | — | — |
| 2017-04-19 | $174.22 | $262.91 | 649,500 | — | — |
| 2017-04-18 | $174.70 | $263.63 | 478,000 | — | — |
| 2017-04-17 | $175.07 | $264.19 | 720,500 | — | — |
| 2017-04-13 | $172.72 | $260.64 | 616,900 | — | — |
| 2017-04-12 | $174.80 | $263.78 | 1,067,600 | — | — |
| 2017-04-11 | $177.68 | $267.93 | 813,500 | — | — |
| 2017-04-10 | $176.41 | $266.02 | 1,213,700 | — | — |
| 2017-04-07 | $173.12 | $261.06 | 1,058,600 | — | — |
| 2017-04-06 | $172.57 | $260.23 | 916,200 | — | — |
| 2017-04-05 | $170.40 | $256.96 | 2,377,500 | — | — |
| 2017-04-04 | $173.93 | $262.28 | 5,598,300 | — | — |
| 2017-04-03 | $204.06 | $307.71 | 994,300 | — | — |
| 2017-03-31 | $204.00 | $307.62 | 666,500 | — | — |
| 2017-03-30 | $206.56 | $311.48 | 378,900 | — | — |
| 2017-03-29 | $207.27 | $312.55 | 922,200 | — | — |
| 2017-03-28 | $202.35 | $305.13 | 771,300 | — | — |
| 2017-03-27 | $198.59 | $299.46 | 1,106,700 | — | — |
| 2017-03-24 | $200.00 | $301.59 | 605,100 | — | — |
| 2017-03-23 | $202.34 | $305.12 | 516,000 | — | — |
| 2017-03-22 | $205.10 | $309.28 | 916,100 | — | — |
| 2017-03-21 | $203.25 | $306.49 | 839,900 | — | — |
| 2017-03-20 | $206.23 | $310.99 | 364,900 | — | — |
| 2017-03-17 | $208.34 | $314.17 | 447,400 | — | — |
| 2017-03-16 | $209.43 | $315.81 | 501,800 | — | — |
| 2017-03-15 | $207.35 | $312.67 | 648,000 | — | — |
| 2017-03-14 | $205.75 | $310.26 | 571,700 | — | — |
| 2017-03-13 | $210.20 | $316.97 | 611,100 | — | — |
| 2017-03-10 | $211.59 | $319.07 | 510,500 | — | — |
| 2017-03-09 | $208.23 | $314.00 | 937,200 | — | — |
| 2017-03-08 | $206.87 | $311.95 | 381,100 | — | — |
| 2017-03-07 | $205.41 | $309.75 | 765,800 | — | — |
| 2017-03-06 | $204.91 | $308.99 | 825,500 | — | — |
| 2017-03-03 | $209.57 | $316.02 | 1,014,900 | — | — |
| 2017-03-02 | $214.01 | $322.72 | 532,100 | — | — |
| 2017-03-01 | $212.82 | $320.92 | 571,900 | — | — |
| 2017-02-28 | $211.30 | $318.63 | 896,400 | — | — |
| 2017-02-27 | $219.84 | $331.51 | 725,900 | — | — |
| 2017-02-24 | $218.13 | $328.93 | 595,400 | — | — |
| 2017-02-23 | $219.55 | $331.07 | 880,500 | — | — |
| 2017-02-22 | $217.53 | $328.03 | 877,300 | — | — |
| 2017-02-21 | $223.23 | $336.62 | 1,021,200 | — | — |
| 2017-02-17 | $220.29 | $332.19 | 812,400 | — | — |
| 2017-02-16 | $218.49 | $329.47 | 785,500 | — | — |
| 2017-02-15 | $216.48 | $326.44 | 1,006,600 | — | — |
| 2017-02-14 | $211.95 | $319.61 | 483,500 | — | — |
| 2017-02-13 | $214.55 | $323.53 | 623,300 | — | — |
| 2017-02-10 | $212.16 | $319.93 | 505,700 | — | — |
| 2017-02-09 | $212.17 | $319.94 | 665,000 | — | — |
| 2017-02-08 | $209.14 | $315.37 | 446,600 | — | — |
| 2017-02-07 | $206.69 | $311.68 | 367,400 | — | — |
| 2017-02-06 | $206.84 | $311.90 | 322,900 | — | — |
| 2017-02-03 | $206.35 | $311.17 | 352,900 | — | — |
| 2017-02-02 | $206.07 | $310.74 | 723,400 | — | — |
| 2017-02-01 | $206.11 | $310.80 | 1,045,800 | — | — |
| 2017-01-31 | $207.23 | $312.49 | 603,200 | — | — |
| 2017-01-30 | $204.85 | $308.90 | 1,131,300 | — | — |
| 2017-01-27 | $205.36 | $309.67 | 2,340,800 | — | — |
| 2017-01-26 | $212.02 | $319.72 | 770,000 | — | — |
| 2017-01-25 | $210.72 | $317.76 | 705,000 | — | — |
| 2017-01-24 | $208.90 | $315.01 | 617,200 | — | — |
| 2017-01-23 | $207.37 | $312.70 | 496,800 | — | — |
| 2017-01-20 | $207.86 | $313.44 | 537,800 | — | — |
| 2017-01-19 | $206.45 | $311.32 | 746,500 | — | — |
| 2017-01-18 | $206.28 | $310.86 | 946,700 | — | — |
| 2017-01-17 | $210.75 | $317.60 | 1,169,900 | — | — |
| 2017-01-13 | $215.18 | $324.28 | 968,000 | — | — |
| 2017-01-12 | $214.98 | $323.98 | 898,200 | — | — |
| 2017-01-11 | $210.32 | $316.95 | 717,500 | — | — |
| 2017-01-10 | $208.94 | $314.87 | 1,698,200 | — | — |
| 2017-01-09 | $202.51 | $305.18 | 4,742,800 | — | — |
| 2017-01-06 | $237.36 | $357.70 | 610,300 | — | — |
| 2017-01-05 | $238.67 | $359.68 | 433,200 | — | — |
| 2017-01-04 | $239.93 | $361.58 | 764,800 | — | — |
| 2017-01-03 | $234.19 | $352.93 | 689,800 | — | — |