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
- 1995-10-25 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 | $207.43 | $356.15 | 117,400 | — | — |
| 2017-12-28 | $207.25 | $355.84 | 82,400 | — | — |
| 2017-12-27 | $206.59 | $354.71 | 112,600 | — | — |
| 2017-12-26 | $206.33 | $354.26 | 133,000 | — | — |
| 2017-12-22 | $206.84 | $355.14 | 213,500 | — | — |
| 2017-12-21 | $200.08 | $343.53 | 404,100 | — | — |
| 2017-12-20 | $204.91 | $351.82 | 395,400 | — | — |
| 2017-12-19 | $204.63 | $351.34 | 447,500 | — | — |
| 2017-12-18 | $202.25 | $347.25 | 490,300 | — | — |
| 2017-12-15 | $192.00 | $329.66 | 1,127,300 | — | — |
| 2017-12-14 | $196.74 | $337.79 | 810,500 | — | — |
| 2017-12-13 | $208.13 | $357.35 | 287,300 | — | — |
| 2017-12-12 | $210.61 | $361.61 | 203,600 | — | — |
| 2017-12-11 | $208.83 | $358.55 | 200,000 | — | — |
| 2017-12-08 | $209.07 | $358.96 | 216,900 | — | — |
| 2017-12-07 | $206.92 | $355.27 | 311,500 | — | — |
| 2017-12-06 | $205.30 | $352.49 | 359,000 | — | — |
| 2017-12-05 | $207.33 | $355.98 | 215,700 | — | — |
| 2017-12-04 | $209.11 | $359.03 | 243,100 | — | — |
| 2017-12-01 | $211.22 | $362.66 | 203,200 | — | — |
| 2017-11-30 | $211.03 | $362.33 | 676,900 | — | — |
| 2017-11-29 | $213.61 | $366.76 | 255,400 | — | — |
| 2017-11-28 | $214.13 | $367.65 | 266,300 | — | — |
| 2017-11-27 | $213.24 | $366.12 | 276,900 | — | — |
| 2017-11-24 | $213.79 | $367.07 | 85,400 | — | — |
| 2017-11-22 | $212.31 | $364.53 | 257,500 | — | — |
| 2017-11-21 | $212.07 | $364.12 | 222,800 | — | — |
| 2017-11-20 | $209.96 | $360.49 | 250,400 | — | — |
| 2017-11-17 | $208.62 | $358.19 | 312,400 | — | — |
| 2017-11-16 | $203.90 | $350.09 | 266,500 | — | — |
| 2017-11-15 | $202.97 | $348.49 | 304,000 | — | — |
| 2017-11-14 | $203.00 | $348.54 | 203,500 | — | — |
| 2017-11-13 | $201.09 | $345.26 | 325,900 | — | — |
| 2017-11-10 | $206.56 | $346.35 | 279,000 | — | — |
| 2017-11-09 | $208.80 | $350.11 | 407,600 | — | — |
| 2017-11-08 | $206.43 | $346.14 | 248,500 | — | — |
| 2017-11-07 | $207.45 | $347.85 | 933,200 | — | — |
| 2017-11-06 | $211.68 | $354.94 | 219,800 | — | — |
| 2017-11-03 | $207.32 | $347.63 | 129,000 | — | — |
| 2017-11-02 | $207.04 | $347.16 | 126,700 | — | — |
| 2017-11-01 | $208.60 | $349.77 | 167,400 | — | — |
| 2017-10-31 | $209.44 | $351.18 | 422,900 | — | — |
| 2017-10-30 | $209.69 | $351.60 | 211,000 | — | — |
| 2017-10-27 | $210.66 | $353.23 | 208,800 | — | — |
| 2017-10-26 | $207.01 | $347.11 | 260,300 | — | — |
| 2017-10-25 | $206.41 | $346.10 | 234,100 | — | — |
| 2017-10-24 | $208.19 | $349.09 | 195,100 | — | — |
| 2017-10-23 | $207.35 | $347.68 | 73,200 | — | — |
| 2017-10-20 | $208.62 | $349.81 | 112,800 | — | — |
| 2017-10-19 | $206.63 | $346.47 | 124,400 | — | — |
| 2017-10-18 | $207.86 | $348.53 | 100,800 | — | — |
| 2017-10-17 | $207.15 | $347.34 | 294,600 | — | — |
| 2017-10-16 | $208.34 | $349.34 | 202,200 | — | — |
| 2017-10-13 | $208.66 | $349.87 | 252,800 | — | — |
| 2017-10-12 | $205.00 | $343.74 | 215,100 | — | — |
| 2017-10-11 | $203.58 | $341.36 | 186,100 | — | — |
| 2017-10-10 | $202.06 | $338.81 | 316,400 | — | — |
| 2017-10-09 | $203.50 | $341.22 | 168,500 | — | — |
| 2017-10-06 | $206.18 | $345.72 | 197,000 | — | — |
| 2017-10-05 | $209.32 | $350.98 | 198,500 | — | — |
| 2017-10-04 | $208.85 | $350.19 | 165,900 | — | — |
| 2017-10-03 | $211.70 | $354.97 | 145,800 | — | — |
| 2017-10-02 | $210.95 | $353.71 | 219,000 | — | — |
| 2017-09-29 | $205.02 | $343.77 | 260,100 | — | — |
| 2017-09-28 | $203.96 | $341.99 | 340,500 | — | — |
| 2017-09-27 | $204.16 | $342.33 | 330,200 | — | — |
| 2017-09-26 | $203.66 | $341.49 | 209,400 | — | — |
| 2017-09-25 | $202.51 | $339.56 | 133,900 | — | — |
| 2017-09-22 | $202.38 | $339.34 | 193,500 | — | — |
| 2017-09-21 | $204.49 | $342.88 | 275,300 | — | — |
| 2017-09-20 | $203.92 | $341.93 | 511,300 | — | — |
| 2017-09-19 | $203.72 | $341.59 | 384,900 | — | — |
| 2017-09-18 | $211.65 | $354.89 | 348,300 | — | — |
| 2017-09-15 | $212.85 | $356.90 | 366,600 | — | — |
| 2017-09-14 | $211.09 | $353.95 | 164,100 | — | — |
| 2017-09-13 | $211.21 | $354.15 | 223,600 | — | — |
| 2017-09-12 | $208.15 | $349.02 | 180,000 | — | — |
| 2017-09-11 | $208.35 | $349.36 | 232,900 | — | — |
| 2017-09-08 | $203.56 | $341.32 | 170,400 | — | — |
| 2017-09-07 | $203.22 | $340.75 | 223,700 | — | — |
| 2017-09-06 | $206.76 | $346.69 | 341,200 | — | — |
| 2017-09-05 | $200.98 | $337.00 | 177,400 | — | — |
| 2017-09-01 | $204.78 | $343.37 | 155,600 | — | — |
| 2017-08-31 | $202.84 | $340.12 | 264,100 | — | — |
| 2017-08-30 | $201.54 | $337.94 | 159,100 | — | — |
| 2017-08-29 | $202.38 | $339.34 | 297,800 | — | — |
| 2017-08-28 | $202.77 | $340.00 | 165,200 | — | — |
| 2017-08-25 | $206.02 | $345.45 | 167,800 | — | — |
| 2017-08-24 | $203.21 | $340.74 | 288,300 | — | — |
| 2017-08-23 | $201.79 | $338.36 | 463,500 | — | — |
| 2017-08-22 | $203.07 | $340.50 | 294,300 | — | — |
| 2017-08-21 | $204.37 | $342.68 | 326,100 | — | — |
| 2017-08-18 | $201.98 | $338.67 | 267,500 | — | — |
| 2017-08-17 | $199.25 | $334.10 | 395,800 | — | — |
| 2017-08-16 | $200.63 | $336.41 | 167,300 | — | — |
| 2017-08-15 | $199.19 | $334.00 | 141,500 | — | — |
| 2017-08-14 | $197.37 | $330.94 | 176,300 | — | — |
| 2017-08-11 | $194.77 | $326.58 | 169,400 | — | — |
| 2017-08-10 | $193.56 | $324.56 | 176,300 | — | — |
| 2017-08-09 | $200.72 | $336.56 | 376,900 | — | — |
| 2017-08-08 | $195.48 | $327.77 | 266,100 | — | — |
| 2017-08-07 | $187.97 | $315.18 | 175,000 | — | — |
| 2017-08-04 | $189.11 | $317.09 | 118,500 | — | — |
| 2017-08-03 | $189.45 | $317.66 | 190,700 | — | — |
| 2017-08-02 | $187.98 | $315.20 | 284,400 | — | — |
| 2017-08-01 | $189.70 | $318.08 | 249,000 | — | — |
| 2017-07-31 | $185.14 | $310.44 | 344,600 | — | — |
| 2017-07-28 | $188.91 | $316.76 | 156,500 | — | — |
| 2017-07-27 | $188.05 | $315.32 | 216,100 | — | — |
| 2017-07-26 | $187.38 | $314.19 | 222,200 | — | — |
| 2017-07-25 | $185.35 | $310.79 | 165,000 | — | — |
| 2017-07-24 | $183.99 | $308.51 | 215,800 | — | — |
| 2017-07-21 | $185.60 | $311.21 | 105,400 | — | — |
| 2017-07-20 | $185.16 | $310.47 | 238,100 | — | — |
| 2017-07-19 | $185.56 | $311.14 | 203,100 | — | — |
| 2017-07-18 | $186.29 | $312.37 | 209,900 | — | — |
| 2017-07-17 | $185.46 | $310.97 | 138,900 | — | — |
| 2017-07-14 | $186.50 | $312.72 | 131,200 | — | — |
| 2017-07-13 | $185.39 | $310.86 | 324,000 | — | — |
| 2017-07-12 | $185.92 | $311.75 | 347,100 | — | — |
| 2017-07-11 | $184.52 | $309.40 | 191,600 | — | — |
| 2017-07-10 | $182.34 | $305.74 | 139,000 | — | — |
| 2017-07-07 | $182.03 | $305.22 | 136,900 | — | — |
| 2017-07-06 | $180.96 | $303.43 | 165,800 | — | — |
| 2017-07-05 | $182.37 | $305.79 | 219,500 | — | — |
| 2017-07-03 | $182.78 | $306.48 | 100,600 | — | — |
| 2017-06-30 | $179.39 | $300.80 | 397,500 | — | — |
| 2017-06-29 | $180.54 | $302.72 | 424,300 | — | — |
| 2017-06-28 | $180.08 | $301.95 | 534,100 | — | — |
| 2017-06-27 | $179.92 | $301.68 | 460,100 | — | — |
| 2017-06-26 | $180.29 | $302.30 | 137,200 | — | — |
| 2017-06-23 | $180.35 | $302.41 | 375,300 | — | — |
| 2017-06-22 | $180.89 | $303.31 | 287,300 | — | — |
| 2017-06-21 | $182.96 | $306.78 | 280,800 | — | — |
| 2017-06-20 | $182.01 | $305.19 | 356,100 | — | — |
| 2017-06-19 | $181.55 | $304.42 | 207,700 | — | — |
| 2017-06-16 | $178.57 | $299.42 | 328,800 | — | — |
| 2017-06-15 | $178.80 | $299.81 | 364,400 | — | — |
| 2017-06-14 | $179.96 | $301.75 | 375,300 | — | — |
| 2017-06-13 | $177.87 | $298.25 | 364,000 | — | — |
| 2017-06-12 | $172.86 | $289.85 | 237,200 | — | — |
| 2017-06-09 | $173.63 | $291.14 | 393,500 | — | — |
| 2017-06-08 | $172.42 | $289.11 | 336,000 | — | — |
| 2017-06-07 | $173.41 | $290.77 | 295,500 | — | — |
| 2017-06-06 | $172.00 | $288.40 | 304,700 | — | — |
| 2017-06-05 | $169.20 | $283.71 | 105,800 | — | — |
| 2017-06-02 | $167.76 | $281.29 | 181,400 | — | — |
| 2017-06-01 | $168.58 | $282.67 | 209,200 | — | — |
| 2017-05-31 | $167.52 | $280.89 | 327,900 | — | — |
| 2017-05-30 | $167.75 | $281.28 | 303,500 | — | — |
| 2017-05-26 | $169.00 | $283.37 | 354,800 | — | — |
| 2017-05-25 | $169.87 | $284.83 | 339,900 | — | — |
| 2017-05-24 | $172.00 | $288.40 | 287,800 | — | — |
| 2017-05-23 | $173.16 | $290.35 | 290,000 | — | — |
| 2017-05-22 | $173.94 | $291.66 | 595,900 | — | — |
| 2017-05-19 | $172.52 | $289.28 | 412,400 | — | — |
| 2017-05-18 | $170.35 | $285.64 | 561,700 | — | — |
| 2017-05-17 | $171.81 | $288.09 | 448,700 | — | — |
| 2017-05-16 | $170.70 | $286.22 | 264,900 | — | — |
| 2017-05-15 | $171.32 | $287.26 | 632,100 | — | — |
| 2017-05-12 | $167.26 | $280.46 | 542,300 | — | — |
| 2017-05-11 | $163.67 | $274.44 | 418,000 | — | — |
| 2017-05-10 | $162.75 | $272.89 | 445,400 | — | — |
| 2017-05-09 | $159.60 | $267.61 | 241,400 | — | — |
| 2017-05-08 | $157.31 | $263.77 | 274,300 | — | — |
| 2017-05-05 | $157.34 | $263.82 | 286,400 | — | — |
| 2017-05-04 | $157.06 | $263.35 | 313,400 | — | — |
| 2017-05-03 | $157.28 | $263.72 | 208,000 | — | — |
| 2017-05-02 | $157.33 | $263.81 | 249,900 | — | — |
| 2017-05-01 | $155.88 | $261.37 | 289,300 | — | — |
| 2017-04-28 | $153.66 | $257.65 | 233,800 | — | — |
| 2017-04-27 | $151.96 | $254.80 | 299,300 | — | — |
| 2017-04-26 | $152.69 | $256.03 | 246,700 | — | — |
| 2017-04-25 | $152.53 | $255.76 | 191,500 | — | — |
| 2017-04-24 | $152.42 | $255.57 | 373,800 | — | — |
| 2017-04-21 | $153.06 | $256.65 | 156,000 | — | — |
| 2017-04-20 | $155.56 | $260.84 | 334,000 | — | — |
| 2017-04-19 | $152.31 | $255.39 | 743,000 | — | — |
| 2017-04-18 | $153.36 | $257.15 | 324,800 | — | — |
| 2017-04-17 | $155.11 | $260.08 | 252,300 | — | — |
| 2017-04-13 | $152.86 | $256.31 | 281,600 | — | — |
| 2017-04-12 | $158.84 | $260.07 | 252,800 | — | — |
| 2017-04-11 | $160.06 | $261.45 | 284,200 | — | — |
| 2017-04-10 | $160.03 | $261.40 | 194,400 | — | — |
| 2017-04-07 | $160.18 | $261.65 | 211,300 | — | — |
| 2017-04-06 | $161.72 | $264.16 | 341,400 | — | — |
| 2017-04-05 | $164.37 | $268.49 | 148,700 | — | — |
| 2017-04-04 | $165.13 | $269.73 | 145,000 | — | — |
| 2017-04-03 | $163.40 | $266.90 | 343,300 | — | — |
| 2017-03-31 | $163.30 | $266.74 | 340,500 | — | — |
| 2017-03-30 | $165.23 | $269.89 | 335,000 | — | — |
| 2017-03-29 | $165.41 | $270.19 | 315,700 | — | — |
| 2017-03-28 | $166.12 | $271.35 | 442,600 | — | — |
| 2017-03-27 | $163.86 | $267.66 | 463,500 | — | — |
| 2017-03-24 | $164.21 | $268.23 | 367,800 | — | — |
| 2017-03-23 | $164.07 | $268.00 | 423,300 | — | — |
| 2017-03-22 | $161.35 | $263.56 | 417,200 | — | — |
| 2017-03-21 | $160.31 | $261.86 | 523,400 | — | — |
| 2017-03-20 | $163.95 | $267.80 | 421,100 | — | — |
| 2017-03-17 | $164.00 | $267.88 | 569,600 | — | — |
| 2017-03-16 | $163.62 | $267.26 | 412,200 | — | — |
| 2017-03-15 | $160.16 | $261.61 | 576,800 | — | — |
| 2017-03-14 | $157.58 | $257.40 | 312,100 | — | — |
| 2017-03-13 | $158.35 | $258.66 | 334,200 | — | — |
| 2017-03-10 | $158.22 | $258.44 | 457,400 | — | — |
| 2017-03-09 | $159.28 | $260.17 | 361,900 | — | — |
| 2017-03-08 | $160.48 | $262.14 | 311,700 | — | — |
| 2017-03-07 | $162.85 | $266.01 | 271,800 | — | — |
| 2017-03-06 | $165.77 | $270.78 | 218,700 | — | — |
| 2017-03-03 | $167.54 | $273.67 | 245,700 | — | — |
| 2017-03-02 | $165.16 | $269.78 | 278,200 | — | — |
| 2017-03-01 | $167.44 | $273.50 | 196,400 | — | — |
| 2017-02-28 | $164.62 | $268.90 | 262,800 | — | — |
| 2017-02-27 | $166.47 | $271.92 | 298,500 | — | — |
| 2017-02-24 | $167.69 | $273.91 | 278,100 | — | — |
| 2017-02-23 | $170.12 | $277.88 | 204,500 | — | — |
| 2017-02-22 | $170.90 | $279.16 | 200,800 | — | — |
| 2017-02-21 | $170.70 | $278.83 | 270,700 | — | — |
| 2017-02-17 | $166.24 | $271.54 | 246,300 | — | — |
| 2017-02-16 | $166.66 | $272.23 | 147,800 | — | — |
| 2017-02-15 | $167.93 | $274.30 | 291,100 | — | — |
| 2017-02-14 | $166.81 | $272.47 | 317,500 | — | — |
| 2017-02-13 | $169.52 | $276.90 | 171,500 | — | — |
| 2017-02-10 | $172.11 | $281.13 | 252,700 | — | — |
| 2017-02-09 | $169.99 | $277.67 | 380,500 | — | — |
| 2017-02-08 | $168.25 | $274.83 | 444,000 | — | — |
| 2017-02-07 | $166.85 | $272.54 | 822,900 | — | — |
| 2017-02-06 | $162.46 | $265.37 | 425,500 | — | — |
| 2017-02-03 | $163.96 | $267.82 | 211,900 | — | — |
| 2017-02-02 | $162.28 | $265.08 | 192,200 | — | — |
| 2017-02-01 | $163.30 | $266.74 | 166,200 | — | — |
| 2017-01-31 | $163.68 | $267.36 | 141,000 | — | — |
| 2017-01-30 | $164.07 | $268.00 | 137,800 | — | — |
| 2017-01-27 | $166.13 | $271.36 | 202,000 | — | — |
| 2017-01-26 | $164.99 | $269.50 | 359,800 | — | — |
| 2017-01-25 | $168.10 | $274.58 | 276,900 | — | — |
| 2017-01-24 | $165.75 | $270.74 | 348,100 | — | — |
| 2017-01-23 | $164.12 | $268.08 | 215,800 | — | — |
| 2017-01-20 | $160.12 | $261.55 | 183,600 | — | — |
| 2017-01-19 | $159.01 | $259.73 | 144,700 | — | — |
| 2017-01-18 | $161.69 | $264.11 | 238,100 | — | — |
| 2017-01-17 | $160.72 | $262.53 | 225,500 | — | — |
| 2017-01-13 | $161.25 | $263.39 | 209,400 | — | — |
| 2017-01-12 | $163.33 | $266.79 | 156,300 | — | — |
| 2017-01-11 | $163.58 | $267.20 | 162,900 | — | — |
| 2017-01-10 | $165.00 | $269.52 | 199,800 | — | — |
| 2017-01-09 | $163.20 | $266.58 | 169,900 | — | — |
| 2017-01-06 | $164.69 | $269.01 | 264,600 | — | — |
| 2017-01-05 | $164.18 | $268.18 | 199,700 | — | — |
| 2017-01-04 | $163.79 | $267.54 | 221,800 | — | — |
| 2017-01-03 | $161.49 | $263.78 | 220,600 | — | — |