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
- 2005-08-05 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 | $234.21 | $234.21 | 1,136,400 | — | — |
| 2017-12-28 | $234.74 | $234.74 | 1,006,500 | — | — |
| 2017-12-27 | $237.71 | $237.71 | 930,300 | — | — |
| 2017-12-26 | $237.83 | $237.83 | 1,290,500 | — | — |
| 2017-12-22 | $239.05 | $239.05 | 1,309,000 | — | — |
| 2017-12-21 | $239.49 | $239.49 | 2,108,600 | — | — |
| 2017-12-20 | $233.37 | $233.37 | 1,749,100 | — | — |
| 2017-12-19 | $235.62 | $235.62 | 2,724,600 | — | — |
| 2017-12-18 | $240.93 | $240.93 | 2,073,300 | — | — |
| 2017-12-15 | $233.48 | $233.48 | 5,249,200 | — | — |
| 2017-12-14 | $231.82 | $231.82 | 2,860,100 | — | — |
| 2017-12-13 | $233.24 | $233.24 | 2,219,200 | — | — |
| 2017-12-12 | $232.73 | $232.73 | 1,911,700 | — | — |
| 2017-12-11 | $233.54 | $233.54 | 1,996,900 | — | — |
| 2017-12-08 | $234.59 | $234.59 | 2,151,500 | — | — |
| 2017-12-07 | $233.01 | $233.01 | 1,791,500 | — | — |
| 2017-12-06 | $231.15 | $231.15 | 2,112,500 | — | — |
| 2017-12-05 | $231.75 | $231.75 | 2,874,900 | — | — |
| 2017-12-04 | $229.66 | $229.66 | 3,327,000 | — | — |
| 2017-12-01 | $235.07 | $235.07 | 2,386,700 | — | — |
| 2017-11-30 | $238.58 | $238.58 | 3,127,900 | — | — |
| 2017-11-29 | $235.49 | $235.49 | 3,531,600 | — | — |
| 2017-11-28 | $244.03 | $244.03 | 2,343,800 | — | — |
| 2017-11-27 | $247.02 | $247.02 | 2,018,800 | — | — |
| 2017-11-24 | $249.42 | $249.42 | 1,610,900 | — | — |
| 2017-11-22 | $249.65 | $249.65 | 3,478,300 | — | — |
| 2017-11-21 | $244.30 | $244.30 | 2,594,800 | — | — |
| 2017-11-20 | $238.54 | $238.54 | 2,079,600 | — | — |
| 2017-11-17 | $239.27 | $239.27 | 2,227,800 | — | — |
| 2017-11-16 | $239.32 | $239.32 | 2,265,600 | — | — |
| 2017-11-15 | $234.21 | $234.21 | 2,657,200 | — | — |
| 2017-11-14 | $234.92 | $234.92 | 1,563,700 | — | — |
| 2017-11-13 | $237.37 | $237.37 | 1,712,900 | — | — |
| 2017-11-10 | $237.40 | $237.40 | 1,720,500 | — | — |
| 2017-11-09 | $240.06 | $240.06 | 2,565,400 | — | — |
| 2017-11-08 | $241.18 | $241.18 | 2,088,900 | — | — |
| 2017-11-07 | $243.47 | $243.47 | 1,633,500 | — | — |
| 2017-11-06 | $244.53 | $244.53 | 1,835,100 | — | — |
| 2017-11-03 | $241.54 | $241.54 | 1,623,100 | — | — |
| 2017-11-02 | $242.09 | $242.09 | 2,581,800 | — | — |
| 2017-11-01 | $245.43 | $245.43 | 3,619,000 | — | — |
| 2017-10-31 | $243.94 | $243.94 | 3,758,200 | — | — |
| 2017-10-30 | $236.42 | $236.42 | 5,107,700 | — | — |
| 2017-10-27 | $239.37 | $239.37 | 10,851,300 | — | — |
| 2017-10-26 | $260.62 | $260.62 | 3,780,100 | — | — |
| 2017-10-25 | $263.04 | $263.04 | 3,120,800 | — | — |
| 2017-10-24 | $264.00 | $264.00 | 1,642,800 | — | — |
| 2017-10-23 | $266.13 | $266.13 | 2,018,000 | — | — |
| 2017-10-20 | $264.90 | $264.90 | 2,115,500 | — | — |
| 2017-10-19 | $264.52 | $264.52 | 2,982,900 | — | — |
| 2017-10-18 | $268.97 | $268.97 | 2,158,600 | — | — |
| 2017-10-17 | $270.32 | $270.32 | 3,191,100 | — | — |
| 2017-10-16 | $272.82 | $272.82 | 3,620,200 | — | — |
| 2017-10-13 | $262.68 | $262.68 | 2,111,000 | — | — |
| 2017-10-12 | $259.33 | $259.33 | 2,185,600 | — | — |
| 2017-10-11 | $260.32 | $260.32 | 2,797,500 | — | — |
| 2017-10-10 | $262.41 | $262.41 | 4,294,500 | — | — |
| 2017-10-09 | $252.22 | $252.22 | 2,405,400 | — | — |
| 2017-10-06 | $247.69 | $247.69 | 1,342,800 | — | — |
| 2017-10-05 | $245.27 | $245.27 | 2,157,200 | — | — |
| 2017-10-04 | $243.97 | $243.97 | 1,755,200 | — | — |
| 2017-10-03 | $247.00 | $247.00 | 2,000,700 | — | — |
| 2017-10-02 | $248.67 | $248.67 | 2,322,300 | — | — |
| 2017-09-29 | $247.69 | $247.69 | 3,402,400 | — | — |
| 2017-09-28 | $241.28 | $241.28 | 1,957,500 | — | — |
| 2017-09-27 | $239.82 | $239.82 | 2,158,600 | — | — |
| 2017-09-26 | $236.19 | $236.19 | 2,392,400 | — | — |
| 2017-09-25 | $234.49 | $234.49 | 3,487,400 | — | — |
| 2017-09-22 | $240.57 | $240.57 | 1,922,400 | — | — |
| 2017-09-21 | $238.92 | $238.92 | 2,010,500 | — | — |
| 2017-09-20 | $237.96 | $237.96 | 2,008,500 | — | — |
| 2017-09-19 | $237.85 | $237.85 | 2,339,400 | — | — |
| 2017-09-18 | $239.07 | $239.07 | 2,972,500 | — | — |
| 2017-09-15 | $235.21 | $235.21 | 5,230,300 | — | — |
| 2017-09-14 | $237.33 | $237.33 | 2,511,600 | — | — |
| 2017-09-13 | $236.41 | $236.41 | 2,767,700 | — | — |
| 2017-09-12 | $237.60 | $237.60 | 2,411,700 | — | — |
| 2017-09-11 | $233.50 | $233.50 | 2,244,800 | — | — |
| 2017-09-08 | $229.23 | $229.23 | 1,833,600 | — | — |
| 2017-09-07 | $233.18 | $233.18 | 2,477,200 | — | — |
| 2017-09-06 | $226.97 | $226.97 | 2,003,100 | — | — |
| 2017-09-05 | $225.30 | $225.30 | 3,158,500 | — | — |
| 2017-09-01 | $232.64 | $232.64 | 2,657,500 | — | — |
| 2017-08-31 | $228.05 | $228.05 | 2,422,000 | — | — |
| 2017-08-30 | $223.88 | $223.88 | 1,867,700 | — | — |
| 2017-08-29 | $220.69 | $220.69 | 2,033,700 | — | — |
| 2017-08-28 | $219.99 | $219.99 | 3,002,400 | — | — |
| 2017-08-25 | $225.55 | $225.55 | 2,449,100 | — | — |
| 2017-08-24 | $224.86 | $224.86 | 2,151,500 | — | — |
| 2017-08-23 | $224.99 | $224.99 | 1,838,200 | — | — |
| 2017-08-22 | $226.11 | $226.11 | 2,463,900 | — | — |
| 2017-08-21 | $222.48 | $222.48 | 2,733,900 | — | — |
| 2017-08-18 | $220.69 | $220.69 | 3,056,100 | — | — |
| 2017-08-17 | $221.05 | $221.05 | 2,654,500 | — | — |
| 2017-08-16 | $226.14 | $226.14 | 2,214,000 | — | — |
| 2017-08-15 | $225.33 | $225.33 | 2,140,400 | — | — |
| 2017-08-14 | $223.69 | $223.69 | 2,447,800 | — | — |
| 2017-08-11 | $223.49 | $223.49 | 3,329,900 | — | — |
| 2017-08-10 | $222.57 | $222.57 | 4,169,100 | — | — |
| 2017-08-09 | $230.30 | $230.30 | 2,514,600 | — | — |
| 2017-08-08 | $229.45 | $229.45 | 4,022,100 | — | — |
| 2017-08-07 | $227.16 | $227.16 | 2,998,400 | — | — |
| 2017-08-04 | $226.05 | $226.05 | 3,521,100 | — | — |
| 2017-08-03 | $227.39 | $227.39 | 3,434,900 | — | — |
| 2017-08-02 | $221.96 | $221.96 | 3,689,400 | — | — |
| 2017-08-01 | $225.60 | $225.60 | 4,342,200 | — | — |
| 2017-07-31 | $226.35 | $226.35 | 8,565,200 | — | — |
| 2017-07-28 | $220.00 | $220.00 | 12,591,500 | — | — |
| 2017-07-27 | $201.00 | $201.00 | 5,326,400 | — | — |
| 2017-07-26 | $201.17 | $201.17 | 3,493,000 | — | — |
| 2017-07-25 | $197.05 | $197.05 | 2,926,200 | — | — |
| 2017-07-24 | $198.65 | $198.65 | 3,927,700 | — | — |
| 2017-07-21 | $193.18 | $193.18 | 1,856,800 | — | — |
| 2017-07-20 | $191.32 | $191.32 | 1,571,300 | — | — |
| 2017-07-19 | $190.91 | $190.91 | 2,137,400 | — | — |
| 2017-07-18 | $189.51 | $189.51 | 1,779,100 | — | — |
| 2017-07-17 | $188.23 | $188.23 | 2,800,900 | — | — |
| 2017-07-14 | $188.55 | $188.55 | 1,664,900 | — | — |
| 2017-07-13 | $186.92 | $186.92 | 2,229,700 | — | — |
| 2017-07-12 | $186.76 | $186.76 | 1,897,100 | — | — |
| 2017-07-11 | $184.41 | $184.41 | 1,541,300 | — | — |
| 2017-07-10 | $182.93 | $182.93 | 1,467,000 | — | — |
| 2017-07-07 | $181.40 | $181.40 | 1,444,500 | — | — |
| 2017-07-06 | $181.79 | $181.79 | 2,415,300 | — | — |
| 2017-07-05 | $183.83 | $183.83 | 4,449,600 | — | — |
| 2017-07-03 | $179.97 | $179.97 | 1,917,200 | — | — |
| 2017-06-30 | $178.86 | $178.86 | 2,083,700 | — | — |
| 2017-06-29 | $179.63 | $179.63 | 3,128,000 | — | — |
| 2017-06-28 | $178.00 | $178.00 | 2,635,100 | — | — |
| 2017-06-27 | $175.60 | $175.60 | 2,529,400 | — | — |
| 2017-06-26 | $178.46 | $178.46 | 2,062,200 | — | — |
| 2017-06-23 | $178.14 | $178.14 | 1,765,200 | — | — |
| 2017-06-22 | $179.33 | $179.33 | 1,751,200 | — | — |
| 2017-06-21 | $180.17 | $180.17 | 2,074,900 | — | — |
| 2017-06-20 | $177.85 | $177.85 | 1,763,400 | — | — |
| 2017-06-19 | $176.93 | $176.93 | 2,510,700 | — | — |
| 2017-06-16 | $173.88 | $173.88 | 2,497,100 | — | — |
| 2017-06-15 | $176.33 | $176.33 | 2,718,400 | — | — |
| 2017-06-14 | $178.20 | $178.20 | 2,142,800 | — | — |
| 2017-06-13 | $179.19 | $179.19 | 2,571,200 | — | — |
| 2017-06-12 | $180.06 | $180.06 | 3,057,800 | — | — |
| 2017-06-09 | $181.07 | $181.07 | 4,089,200 | — | — |
| 2017-06-08 | $185.75 | $185.75 | 4,895,000 | — | — |
| 2017-06-07 | $187.53 | $187.53 | 2,451,900 | — | — |
| 2017-06-06 | $185.75 | $185.75 | 2,080,600 | — | — |
| 2017-06-05 | $187.31 | $187.31 | 1,424,800 | — | — |
| 2017-06-02 | $187.60 | $187.60 | 1,192,500 | — | — |
| 2017-06-01 | $187.26 | $187.26 | 2,071,200 | — | — |
| 2017-05-31 | $186.10 | $186.10 | 3,396,400 | — | — |
| 2017-05-30 | $189.88 | $189.88 | 1,915,000 | — | — |
| 2017-05-26 | $190.39 | $190.39 | 1,567,700 | — | — |
| 2017-05-25 | $191.95 | $191.95 | 2,175,400 | — | — |
| 2017-05-24 | $190.63 | $190.63 | 2,804,800 | — | — |
| 2017-05-23 | $191.80 | $191.80 | 2,147,900 | — | — |
| 2017-05-22 | $191.69 | $191.69 | 2,921,500 | — | — |
| 2017-05-19 | $188.76 | $188.76 | 3,863,900 | — | — |
| 2017-05-18 | $182.43 | $182.43 | 4,685,700 | — | — |
| 2017-05-17 | $186.05 | $186.05 | 3,586,900 | — | — |
| 2017-05-16 | $190.64 | $190.64 | 3,926,600 | — | — |
| 2017-05-15 | $186.14 | $186.14 | 1,993,000 | — | — |
| 2017-05-12 | $186.83 | $186.83 | 1,816,600 | — | — |
| 2017-05-11 | $186.60 | $186.60 | 3,211,500 | — | — |
| 2017-05-10 | $183.57 | $183.57 | 2,868,100 | — | — |
| 2017-05-09 | $182.98 | $182.98 | 3,479,400 | — | — |
| 2017-05-08 | $177.47 | $177.47 | 2,407,900 | — | — |
| 2017-05-05 | $178.03 | $178.03 | 2,328,200 | — | — |
| 2017-05-04 | $176.71 | $176.71 | 2,128,900 | — | — |
| 2017-05-03 | $177.40 | $177.40 | 2,017,200 | — | — |
| 2017-05-02 | $178.64 | $178.64 | 2,431,500 | — | — |
| 2017-05-01 | $180.06 | $180.06 | 3,487,000 | — | — |
| 2017-04-28 | $180.23 | $180.23 | 7,429,400 | — | — |
| 2017-04-27 | $187.86 | $187.86 | 3,169,500 | — | — |
| 2017-04-26 | $186.67 | $186.67 | 2,895,000 | — | — |
| 2017-04-25 | $186.99 | $186.99 | 3,750,300 | — | — |
| 2017-04-24 | $180.03 | $180.03 | 1,908,400 | — | — |
| 2017-04-21 | $178.08 | $178.08 | 1,628,700 | — | — |
| 2017-04-20 | $178.64 | $178.64 | 2,478,500 | — | — |
| 2017-04-19 | $177.81 | $177.81 | 3,998,400 | — | — |
| 2017-04-18 | $174.47 | $174.47 | 1,806,600 | — | — |
| 2017-04-17 | $173.31 | $173.31 | 1,365,700 | — | — |
| 2017-04-13 | $172.61 | $172.61 | 1,336,700 | — | — |
| 2017-04-12 | $173.61 | $173.61 | 1,205,400 | — | — |
| 2017-04-11 | $173.01 | $173.01 | 1,844,500 | — | — |
| 2017-04-10 | $174.22 | $174.22 | 1,701,000 | — | — |
| 2017-04-07 | $172.44 | $172.44 | 1,963,500 | — | — |
| 2017-04-06 | $173.38 | $173.38 | 2,057,900 | — | — |
| 2017-04-05 | $172.92 | $172.92 | 2,187,200 | — | — |
| 2017-04-04 | $175.20 | $175.20 | 1,899,200 | — | — |
| 2017-04-03 | $175.00 | $175.00 | 2,352,400 | — | — |
| 2017-03-31 | $172.52 | $172.52 | 2,537,000 | — | — |
| 2017-03-30 | $172.36 | $172.36 | 2,380,700 | — | — |
| 2017-03-29 | $170.66 | $170.66 | 1,510,600 | — | — |
| 2017-03-28 | $169.79 | $169.79 | 2,059,200 | — | — |
| 2017-03-27 | $168.93 | $168.93 | 2,047,800 | — | — |
| 2017-03-24 | $168.26 | $168.26 | 2,157,600 | — | — |
| 2017-03-23 | $169.61 | $169.61 | 2,847,700 | — | — |
| 2017-03-22 | $169.56 | $169.56 | 3,482,600 | — | — |
| 2017-03-21 | $171.40 | $171.40 | 3,351,300 | — | — |
| 2017-03-20 | $176.13 | $176.13 | 1,829,100 | — | — |
| 2017-03-17 | $176.62 | $176.62 | 2,017,400 | — | — |
| 2017-03-16 | $176.57 | $176.57 | 4,043,600 | — | — |
| 2017-03-15 | $172.04 | $172.04 | 2,651,300 | — | — |
| 2017-03-14 | $172.84 | $172.84 | 1,015,500 | — | — |
| 2017-03-13 | $173.25 | $173.25 | 1,549,400 | — | — |
| 2017-03-10 | $172.74 | $172.74 | 1,802,700 | — | — |
| 2017-03-09 | $173.32 | $173.32 | 1,943,400 | — | — |
| 2017-03-08 | $173.87 | $173.87 | 1,228,500 | — | — |
| 2017-03-07 | $173.74 | $173.74 | 1,366,200 | — | — |
| 2017-03-06 | $173.30 | $173.30 | 1,223,300 | — | — |
| 2017-03-03 | $173.79 | $173.79 | 1,115,700 | — | — |
| 2017-03-02 | $174.48 | $174.48 | 2,108,800 | — | — |
| 2017-03-01 | $175.33 | $175.33 | 1,799,100 | — | — |
| 2017-02-28 | $174.13 | $174.13 | 2,392,000 | — | — |
| 2017-02-27 | $172.97 | $172.97 | 3,520,700 | — | — |
| 2017-02-24 | $175.17 | $175.17 | 7,534,000 | — | — |
| 2017-02-23 | $184.64 | $184.64 | 3,812,900 | — | — |
| 2017-02-22 | $186.01 | $186.01 | 2,698,600 | — | — |
| 2017-02-21 | $185.62 | $185.62 | 3,465,400 | — | — |
| 2017-02-17 | $185.17 | $185.17 | 1,622,700 | — | — |
| 2017-02-16 | $184.94 | $184.94 | 2,301,500 | — | — |
| 2017-02-15 | $183.58 | $183.58 | 1,203,400 | — | — |
| 2017-02-14 | $182.77 | $182.77 | 1,932,000 | — | — |
| 2017-02-13 | $184.31 | $184.31 | 2,428,500 | — | — |
| 2017-02-10 | $183.99 | $183.99 | 2,149,800 | — | — |
| 2017-02-09 | $181.50 | $181.50 | 1,743,700 | — | — |
| 2017-02-08 | $181.50 | $181.50 | 2,114,200 | — | — |
| 2017-02-07 | $178.17 | $178.17 | 1,535,200 | — | — |
| 2017-02-06 | $177.81 | $177.81 | 2,320,900 | — | — |
| 2017-02-03 | $175.17 | $175.17 | 1,578,100 | — | — |
| 2017-02-02 | $173.40 | $173.40 | 962,600 | — | — |
| 2017-02-01 | $173.82 | $173.82 | 1,216,400 | — | — |
| 2017-01-31 | $175.07 | $175.07 | 1,325,800 | — | — |
| 2017-01-30 | $174.72 | $174.72 | 1,358,900 | — | — |
| 2017-01-27 | $174.10 | $174.10 | 1,575,700 | — | — |
| 2017-01-26 | $174.95 | $174.95 | 2,194,200 | — | — |
| 2017-01-25 | $176.61 | $176.61 | 2,122,000 | — | — |
| 2017-01-24 | $176.05 | $176.05 | 1,600,400 | — | — |
| 2017-01-23 | $175.97 | $175.97 | 2,100,600 | — | — |
| 2017-01-20 | $173.44 | $173.44 | 2,048,400 | — | — |
| 2017-01-19 | $176.09 | $176.09 | 1,430,500 | — | — |
| 2017-01-18 | $176.54 | $176.54 | 2,005,000 | — | — |
| 2017-01-17 | $176.96 | $176.96 | 2,073,200 | — | — |
| 2017-01-13 | $176.48 | $176.48 | 1,411,900 | — | — |
| 2017-01-12 | $177.57 | $177.57 | 2,680,100 | — | — |
| 2017-01-11 | $179.32 | $179.32 | 1,929,900 | — | — |
| 2017-01-10 | $180.31 | $180.31 | 2,922,300 | — | — |
| 2017-01-09 | $177.16 | $177.16 | 1,760,400 | — | — |
| 2017-01-06 | $176.38 | $176.38 | 2,254,700 | — | — |
| 2017-01-05 | $177.47 | $177.47 | 2,733,000 | — | — |
| 2017-01-04 | $171.96 | $171.96 | 2,033,200 | — | — |
| 2017-01-03 | $168.30 | $168.30 | 2,314,700 | — | — |