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
- 1981-11-05 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 | $158.89 | $242.03 | 265,400 | — | — |
| 2017-12-28 | $162.33 | $247.27 | 214,700 | — | — |
| 2017-12-27 | $162.39 | $247.36 | 187,200 | — | — |
| 2017-12-26 | $162.71 | $247.85 | 137,600 | — | — |
| 2017-12-22 | $164.71 | $250.90 | 343,600 | — | — |
| 2017-12-21 | $165.85 | $252.63 | 196,900 | — | — |
| 2017-12-20 | $164.52 | $250.61 | 171,100 | — | — |
| 2017-12-19 | $166.24 | $253.23 | 175,900 | — | — |
| 2017-12-18 | $166.07 | $252.97 | 173,300 | — | — |
| 2017-12-15 | $164.69 | $250.87 | 378,700 | — | — |
| 2017-12-14 | $163.14 | $248.51 | 155,100 | — | — |
| 2017-12-13 | $164.03 | $249.86 | 163,100 | — | — |
| 2017-12-12 | $162.93 | $248.19 | 186,900 | — | — |
| 2017-12-11 | $163.13 | $248.49 | 215,600 | — | — |
| 2017-12-08 | $162.74 | $247.90 | 223,500 | — | — |
| 2017-12-07 | $162.20 | $247.07 | 236,400 | — | — |
| 2017-12-06 | $162.79 | $247.97 | 275,900 | — | — |
| 2017-12-05 | $164.48 | $250.55 | 375,400 | — | — |
| 2017-12-04 | $162.88 | $248.11 | 438,600 | — | — |
| 2017-12-01 | $155.90 | $237.48 | 339,300 | — | — |
| 2017-11-30 | $156.33 | $238.13 | 278,600 | — | — |
| 2017-11-29 | $156.52 | $238.42 | 501,000 | — | — |
| 2017-11-28 | $150.19 | $228.78 | 443,900 | — | — |
| 2017-11-27 | $145.13 | $221.07 | 521,800 | — | — |
| 2017-11-24 | $147.25 | $224.30 | 364,400 | — | — |
| 2017-11-22 | $147.93 | $225.34 | 699,300 | — | — |
| 2017-11-21 | $150.79 | $229.69 | 896,200 | — | — |
| 2017-11-20 | $157.20 | $239.46 | 712,900 | — | — |
| 2017-11-17 | $158.70 | $241.74 | 450,000 | — | — |
| 2017-11-16 | $156.77 | $238.80 | 354,800 | — | — |
| 2017-11-15 | $156.91 | $239.02 | 452,400 | — | — |
| 2017-11-14 | $157.37 | $239.72 | 237,800 | — | — |
| 2017-11-13 | $155.74 | $237.23 | 191,700 | — | — |
| 2017-11-10 | $154.64 | $235.56 | 115,800 | — | — |
| 2017-11-09 | $154.20 | $234.89 | 216,600 | — | — |
| 2017-11-08 | $152.77 | $232.71 | 239,900 | — | — |
| 2017-11-07 | $154.10 | $234.74 | 295,500 | — | — |
| 2017-11-06 | $156.19 | $237.92 | 161,700 | — | — |
| 2017-11-03 | $156.07 | $237.74 | 169,000 | — | — |
| 2017-11-02 | $155.98 | $237.60 | 245,900 | — | — |
| 2017-11-01 | $156.44 | $238.30 | 231,000 | — | — |
| 2017-10-31 | $156.13 | $237.83 | 230,000 | — | — |
| 2017-10-30 | $157.65 | $240.14 | 235,800 | — | — |
| 2017-10-27 | $156.85 | $238.92 | 206,500 | — | — |
| 2017-10-26 | $155.63 | $237.07 | 218,500 | — | — |
| 2017-10-25 | $154.70 | $235.65 | 250,500 | — | — |
| 2017-10-24 | $154.94 | $236.01 | 229,400 | — | — |
| 2017-10-23 | $153.06 | $233.15 | 485,400 | — | — |
| 2017-10-20 | $157.58 | $240.04 | 289,100 | — | — |
| 2017-10-19 | $156.32 | $238.12 | 193,800 | — | — |
| 2017-10-18 | $156.29 | $238.07 | 249,500 | — | — |
| 2017-10-17 | $155.82 | $237.36 | 392,000 | — | — |
| 2017-10-16 | $151.71 | $231.09 | 185,900 | — | — |
| 2017-10-13 | $151.28 | $230.44 | 267,800 | — | — |
| 2017-10-12 | $150.00 | $228.49 | 297,700 | — | — |
| 2017-10-11 | $149.52 | $225.93 | 451,000 | — | — |
| 2017-10-10 | $149.73 | $226.25 | 504,600 | — | — |
| 2017-10-09 | $152.82 | $230.92 | 205,100 | — | — |
| 2017-10-06 | $153.96 | $232.64 | 327,500 | — | — |
| 2017-10-05 | $153.95 | $232.62 | 282,400 | — | — |
| 2017-10-04 | $152.00 | $229.68 | 171,700 | — | — |
| 2017-10-03 | $153.21 | $231.51 | 213,600 | — | — |
| 2017-10-02 | $153.90 | $232.55 | 309,300 | — | — |
| 2017-09-29 | $151.62 | $229.10 | 401,900 | — | — |
| 2017-09-28 | $150.40 | $227.26 | 238,300 | — | — |
| 2017-09-27 | $149.55 | $225.98 | 392,100 | — | — |
| 2017-09-26 | $146.71 | $221.68 | 274,000 | — | — |
| 2017-09-25 | $147.73 | $223.23 | 352,300 | — | — |
| 2017-09-22 | $147.30 | $222.58 | 357,200 | — | — |
| 2017-09-21 | $146.53 | $221.41 | 222,700 | — | — |
| 2017-09-20 | $147.13 | $222.32 | 316,400 | — | — |
| 2017-09-19 | $146.44 | $221.28 | 429,700 | — | — |
| 2017-09-18 | $147.08 | $222.24 | 506,200 | — | — |
| 2017-09-15 | $152.41 | $230.30 | 683,700 | — | — |
| 2017-09-14 | $149.01 | $225.16 | 456,000 | — | — |
| 2017-09-13 | $150.28 | $227.08 | 1,167,600 | — | — |
| 2017-09-12 | $148.42 | $224.27 | 779,100 | — | — |
| 2017-09-11 | $144.85 | $218.87 | 455,400 | — | — |
| 2017-09-08 | $144.72 | $218.68 | 367,500 | — | — |
| 2017-09-07 | $142.22 | $214.90 | 456,200 | — | — |
| 2017-09-06 | $144.40 | $218.19 | 522,700 | — | — |
| 2017-09-05 | $146.36 | $221.16 | 260,600 | — | — |
| 2017-09-01 | $149.24 | $225.51 | 224,000 | — | — |
| 2017-08-31 | $148.66 | $224.63 | 212,100 | — | — |
| 2017-08-30 | $147.80 | $223.33 | 143,900 | — | — |
| 2017-08-29 | $147.14 | $222.33 | 152,000 | — | — |
| 2017-08-28 | $147.93 | $223.53 | 225,600 | — | — |
| 2017-08-25 | $147.91 | $223.50 | 191,200 | — | — |
| 2017-08-24 | $147.92 | $223.51 | 226,700 | — | — |
| 2017-08-23 | $148.93 | $225.04 | 211,600 | — | — |
| 2017-08-22 | $150.82 | $227.90 | 196,400 | — | — |
| 2017-08-21 | $150.48 | $227.38 | 224,600 | — | — |
| 2017-08-18 | $150.51 | $227.43 | 248,000 | — | — |
| 2017-08-17 | $151.52 | $228.95 | 209,500 | — | — |
| 2017-08-16 | $153.47 | $231.90 | 235,400 | — | — |
| 2017-08-15 | $152.43 | $230.33 | 191,300 | — | — |
| 2017-08-14 | $153.16 | $231.43 | 231,600 | — | — |
| 2017-08-11 | $152.51 | $230.45 | 181,100 | — | — |
| 2017-08-10 | $151.36 | $228.71 | 205,300 | — | — |
| 2017-08-09 | $151.50 | $228.92 | 295,800 | — | — |
| 2017-08-08 | $151.67 | $229.18 | 271,500 | — | — |
| 2017-08-07 | $152.38 | $230.25 | 219,600 | — | — |
| 2017-08-04 | $153.05 | $231.26 | 245,100 | — | — |
| 2017-08-03 | $153.24 | $231.55 | 364,900 | — | — |
| 2017-08-02 | $155.75 | $235.34 | 218,600 | — | — |
| 2017-08-01 | $155.90 | $235.57 | 361,800 | — | — |
| 2017-07-31 | $155.45 | $234.89 | 295,200 | — | — |
| 2017-07-28 | $155.47 | $234.92 | 264,900 | — | — |
| 2017-07-27 | $157.02 | $237.26 | 240,100 | — | — |
| 2017-07-26 | $156.39 | $236.31 | 171,600 | — | — |
| 2017-07-25 | $158.43 | $239.39 | 312,400 | — | — |
| 2017-07-24 | $157.73 | $238.34 | 290,200 | — | — |
| 2017-07-21 | $158.52 | $239.53 | 305,900 | — | — |
| 2017-07-20 | $157.83 | $238.49 | 175,300 | — | — |
| 2017-07-19 | $157.51 | $238.00 | 190,000 | — | — |
| 2017-07-18 | $156.06 | $235.81 | 221,800 | — | — |
| 2017-07-17 | $157.06 | $237.32 | 258,100 | — | — |
| 2017-07-14 | $158.71 | $239.82 | 216,500 | — | — |
| 2017-07-13 | $158.82 | $239.98 | 465,700 | — | — |
| 2017-07-12 | $160.26 | $242.16 | 307,900 | — | — |
| 2017-07-11 | $166.37 | $244.29 | 327,800 | — | — |
| 2017-07-10 | $165.15 | $242.50 | 197,600 | — | — |
| 2017-07-07 | $165.38 | $242.84 | 201,000 | — | — |
| 2017-07-06 | $166.14 | $243.95 | 218,500 | — | — |
| 2017-07-05 | $165.15 | $242.50 | 230,500 | — | — |
| 2017-07-03 | $168.45 | $247.34 | 178,500 | — | — |
| 2017-06-30 | $167.25 | $245.58 | 175,700 | — | — |
| 2017-06-29 | $167.94 | $246.60 | 155,800 | — | — |
| 2017-06-28 | $167.46 | $245.89 | 296,700 | — | — |
| 2017-06-27 | $166.72 | $244.80 | 253,800 | — | — |
| 2017-06-26 | $165.57 | $243.12 | 178,500 | — | — |
| 2017-06-23 | $164.29 | $241.24 | 146,100 | — | — |
| 2017-06-22 | $163.63 | $240.27 | 145,300 | — | — |
| 2017-06-21 | $162.44 | $238.52 | 252,300 | — | — |
| 2017-06-20 | $163.34 | $239.84 | 202,000 | — | — |
| 2017-06-19 | $166.00 | $243.75 | 191,300 | — | — |
| 2017-06-16 | $163.32 | $239.81 | 336,200 | — | — |
| 2017-06-15 | $163.61 | $240.24 | 275,100 | — | — |
| 2017-06-14 | $165.32 | $242.75 | 252,800 | — | — |
| 2017-06-13 | $163.81 | $240.53 | 386,900 | — | — |
| 2017-06-12 | $167.39 | $245.79 | 279,800 | — | — |
| 2017-06-09 | $169.49 | $248.87 | 206,300 | — | — |
| 2017-06-08 | $167.93 | $246.58 | 225,100 | — | — |
| 2017-06-07 | $168.83 | $247.90 | 154,100 | — | — |
| 2017-06-06 | $168.30 | $247.12 | 176,000 | — | — |
| 2017-06-05 | $168.03 | $246.73 | 205,800 | — | — |
| 2017-06-02 | $168.70 | $247.71 | 257,800 | — | — |
| 2017-06-01 | $168.53 | $247.46 | 234,100 | — | — |
| 2017-05-31 | $166.81 | $244.94 | 225,700 | — | — |
| 2017-05-30 | $165.33 | $242.76 | 173,000 | — | — |
| 2017-05-26 | $165.06 | $242.37 | 201,600 | — | — |
| 2017-05-25 | $166.21 | $244.06 | 332,800 | — | — |
| 2017-05-24 | $164.31 | $241.27 | 318,500 | — | — |
| 2017-05-23 | $161.42 | $237.02 | 761,500 | — | — |
| 2017-05-22 | $161.41 | $237.01 | 783,000 | — | — |
| 2017-05-19 | $159.00 | $233.47 | 375,500 | — | — |
| 2017-05-18 | $158.28 | $232.41 | 377,900 | — | — |
| 2017-05-17 | $158.52 | $232.76 | 291,900 | — | — |
| 2017-05-16 | $159.93 | $234.83 | 361,500 | — | — |
| 2017-05-15 | $161.98 | $237.84 | 186,700 | — | — |
| 2017-05-12 | $162.29 | $238.30 | 195,400 | — | — |
| 2017-05-11 | $164.32 | $241.28 | 207,300 | — | — |
| 2017-05-10 | $165.26 | $242.66 | 162,600 | — | — |
| 2017-05-09 | $164.49 | $241.53 | 219,500 | — | — |
| 2017-05-08 | $163.68 | $240.34 | 196,000 | — | — |
| 2017-05-05 | $164.10 | $240.96 | 214,800 | — | — |
| 2017-05-04 | $163.33 | $239.83 | 179,400 | — | — |
| 2017-05-03 | $163.45 | $240.00 | 168,200 | — | — |
| 2017-05-02 | $163.25 | $239.71 | 200,700 | — | — |
| 2017-05-01 | $160.12 | $235.11 | 167,600 | — | — |
| 2017-04-28 | $160.19 | $235.22 | 166,600 | — | — |
| 2017-04-27 | $162.48 | $238.58 | 100,600 | — | — |
| 2017-04-26 | $162.85 | $239.12 | 144,200 | — | — |
| 2017-04-25 | $162.59 | $238.74 | 223,100 | — | — |
| 2017-04-24 | $161.10 | $236.55 | 347,900 | — | — |
| 2017-04-21 | $158.88 | $233.29 | 167,400 | — | — |
| 2017-04-20 | $158.97 | $233.42 | 162,800 | — | — |
| 2017-04-19 | $156.73 | $230.14 | 158,400 | — | — |
| 2017-04-18 | $156.29 | $229.49 | 156,600 | — | — |
| 2017-04-17 | $156.79 | $230.22 | 161,400 | — | — |
| 2017-04-13 | $155.88 | $228.89 | 158,700 | — | — |
| 2017-04-12 | $155.98 | $229.03 | 192,500 | — | — |
| 2017-04-11 | $157.02 | $230.56 | 376,700 | — | — |
| 2017-04-10 | $158.32 | $230.78 | 257,100 | — | — |
| 2017-04-07 | $159.48 | $232.47 | 207,500 | — | — |
| 2017-04-06 | $158.97 | $231.73 | 176,900 | — | — |
| 2017-04-05 | $157.82 | $230.05 | 244,800 | — | — |
| 2017-04-04 | $158.34 | $230.81 | 290,200 | — | — |
| 2017-04-03 | $159.14 | $231.98 | 407,100 | — | — |
| 2017-03-31 | $159.25 | $232.14 | 451,800 | — | — |
| 2017-03-30 | $159.57 | $232.60 | 156,600 | — | — |
| 2017-03-29 | $157.61 | $229.75 | 187,100 | — | — |
| 2017-03-28 | $156.55 | $228.20 | 335,900 | — | — |
| 2017-03-27 | $157.13 | $229.05 | 230,500 | — | — |
| 2017-03-24 | $156.49 | $228.11 | 185,000 | — | — |
| 2017-03-23 | $156.17 | $227.65 | 231,300 | — | — |
| 2017-03-22 | $156.88 | $228.68 | 311,900 | — | — |
| 2017-03-21 | $157.80 | $230.02 | 404,100 | — | — |
| 2017-03-20 | $160.74 | $234.31 | 237,700 | — | — |
| 2017-03-17 | $162.93 | $237.50 | 674,500 | — | — |
| 2017-03-16 | $162.13 | $236.33 | 284,100 | — | — |
| 2017-03-15 | $161.93 | $236.04 | 232,800 | — | — |
| 2017-03-14 | $159.46 | $232.44 | 196,700 | — | — |
| 2017-03-13 | $158.86 | $231.57 | 350,400 | — | — |
| 2017-03-10 | $161.05 | $234.76 | 265,300 | — | — |
| 2017-03-09 | $159.33 | $232.25 | 250,500 | — | — |
| 2017-03-08 | $158.02 | $230.34 | 198,400 | — | — |
| 2017-03-07 | $158.74 | $231.39 | 215,600 | — | — |
| 2017-03-06 | $160.62 | $234.13 | 404,000 | — | — |
| 2017-03-03 | $162.20 | $236.44 | 382,500 | — | — |
| 2017-03-02 | $164.74 | $240.14 | 343,900 | — | — |
| 2017-03-01 | $163.03 | $237.65 | 254,100 | — | — |
| 2017-02-28 | $160.99 | $234.67 | 179,700 | — | — |
| 2017-02-27 | $161.47 | $235.37 | 264,500 | — | — |
| 2017-02-24 | $161.65 | $235.64 | 290,600 | — | — |
| 2017-02-23 | $160.14 | $233.43 | 440,000 | — | — |
| 2017-02-22 | $160.00 | $233.23 | 564,700 | — | — |
| 2017-02-21 | $160.38 | $233.78 | 923,600 | — | — |
| 2017-02-17 | $168.69 | $245.90 | 538,100 | — | — |
| 2017-02-16 | $167.55 | $244.24 | 320,500 | — | — |
| 2017-02-15 | $166.26 | $242.36 | 425,500 | — | — |
| 2017-02-14 | $165.50 | $241.25 | 196,400 | — | — |
| 2017-02-13 | $164.75 | $240.15 | 244,300 | — | — |
| 2017-02-10 | $164.30 | $239.50 | 208,300 | — | — |
| 2017-02-09 | $163.09 | $237.73 | 414,700 | — | — |
| 2017-02-08 | $159.86 | $233.03 | 180,500 | — | — |
| 2017-02-07 | $157.68 | $229.85 | 202,400 | — | — |
| 2017-02-06 | $157.45 | $229.51 | 234,600 | — | — |
| 2017-02-03 | $158.50 | $231.04 | 239,800 | — | — |
| 2017-02-02 | $156.71 | $228.43 | 193,800 | — | — |
| 2017-02-01 | $156.86 | $228.65 | 251,000 | — | — |
| 2017-01-31 | $158.06 | $230.40 | 228,300 | — | — |
| 2017-01-30 | $159.71 | $232.81 | 187,500 | — | — |
| 2017-01-27 | $158.65 | $231.26 | 266,200 | — | — |
| 2017-01-26 | $159.61 | $232.66 | 427,400 | — | — |
| 2017-01-25 | $158.48 | $231.01 | 302,400 | — | — |
| 2017-01-24 | $158.64 | $231.25 | 252,700 | — | — |
| 2017-01-23 | $157.63 | $229.78 | 380,100 | — | — |
| 2017-01-20 | $157.89 | $230.15 | 252,200 | — | — |
| 2017-01-19 | $156.76 | $228.51 | 213,200 | — | — |
| 2017-01-18 | $158.75 | $231.41 | 279,900 | — | — |
| 2017-01-17 | $156.41 | $228.00 | 400,300 | — | — |
| 2017-01-13 | $157.80 | $230.02 | 252,500 | — | — |
| 2017-01-12 | $158.62 | $231.22 | 289,500 | — | — |
| 2017-01-11 | $157.23 | $229.19 | 264,300 | — | — |
| 2017-01-10 | $159.06 | $230.18 | 416,300 | — | — |
| 2017-01-09 | $157.74 | $228.27 | 451,400 | — | — |
| 2017-01-06 | $159.43 | $230.72 | 663,000 | — | — |
| 2017-01-05 | $161.90 | $234.29 | 399,500 | — | — |
| 2017-01-04 | $163.38 | $236.44 | 593,400 | — | — |
| 2017-01-03 | $163.15 | $236.10 | 452,100 | — | — |