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
- 2004-07-13 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 | $188.96 | $386.73 | 1,015,400 | — | — |
| 2017-12-28 | $189.98 | $388.82 | 432,000 | — | — |
| 2017-12-27 | $190.57 | $390.03 | 441,400 | — | — |
| 2017-12-26 | $190.37 | $389.62 | 622,700 | — | — |
| 2017-12-22 | $192.87 | $394.73 | 844,300 | — | — |
| 2017-12-21 | $188.39 | $385.56 | 880,600 | — | — |
| 2017-12-20 | $183.62 | $375.80 | 843,600 | — | — |
| 2017-12-19 | $187.06 | $382.84 | 636,500 | — | — |
| 2017-12-18 | $186.00 | $380.67 | 1,627,800 | — | — |
| 2017-12-15 | $185.04 | $378.71 | 1,287,000 | — | — |
| 2017-12-14 | $182.52 | $373.55 | 1,401,700 | — | — |
| 2017-12-13 | $180.51 | $368.50 | 636,700 | — | — |
| 2017-12-12 | $180.61 | $368.70 | 669,300 | — | — |
| 2017-12-11 | $180.96 | $369.41 | 1,029,000 | — | — |
| 2017-12-08 | $183.91 | $375.44 | 1,486,400 | — | — |
| 2017-12-07 | $179.51 | $366.45 | 918,700 | — | — |
| 2017-12-06 | $181.17 | $369.84 | 636,100 | — | — |
| 2017-12-05 | $185.50 | $378.68 | 707,100 | — | — |
| 2017-12-04 | $187.62 | $383.01 | 1,341,200 | — | — |
| 2017-12-01 | $184.62 | $376.89 | 1,491,800 | — | — |
| 2017-11-30 | $186.16 | $380.03 | 1,317,000 | — | — |
| 2017-11-29 | $179.17 | $365.76 | 1,651,900 | — | — |
| 2017-11-28 | $172.29 | $351.72 | 1,874,700 | — | — |
| 2017-11-27 | $174.52 | $356.27 | 893,600 | — | — |
| 2017-11-24 | $177.34 | $362.02 | 306,800 | — | — |
| 2017-11-22 | $176.55 | $360.41 | 765,700 | — | — |
| 2017-11-21 | $176.88 | $361.09 | 712,100 | — | — |
| 2017-11-20 | $177.77 | $362.90 | 881,300 | — | — |
| 2017-11-17 | $178.65 | $364.70 | 1,133,900 | — | — |
| 2017-11-16 | $177.47 | $362.29 | 1,077,000 | — | — |
| 2017-11-15 | $175.76 | $358.80 | 957,800 | — | — |
| 2017-11-14 | $175.66 | $358.59 | 923,800 | — | — |
| 2017-11-13 | $173.03 | $353.23 | 672,400 | — | — |
| 2017-11-10 | $173.33 | $353.84 | 1,165,600 | — | — |
| 2017-11-09 | $173.21 | $353.59 | 1,332,000 | — | — |
| 2017-11-08 | $168.71 | $344.41 | 1,461,900 | — | — |
| 2017-11-07 | $170.10 | $347.24 | 1,801,500 | — | — |
| 2017-11-06 | $173.46 | $354.10 | 1,992,700 | — | — |
| 2017-11-03 | $177.94 | $363.25 | 1,024,800 | — | — |
| 2017-11-02 | $178.09 | $363.56 | 1,120,100 | — | — |
| 2017-11-01 | $177.25 | $361.84 | 1,523,200 | — | — |
| 2017-10-31 | $183.00 | $373.58 | 774,600 | — | — |
| 2017-10-30 | $181.70 | $370.92 | 1,045,900 | — | — |
| 2017-10-27 | $184.68 | $377.01 | 778,600 | — | — |
| 2017-10-26 | $185.68 | $379.05 | 739,500 | — | — |
| 2017-10-25 | $185.75 | $379.19 | 1,028,200 | — | — |
| 2017-10-24 | $183.84 | $375.29 | 1,060,200 | — | — |
| 2017-10-23 | $182.63 | $372.82 | 1,310,500 | — | — |
| 2017-10-20 | $186.11 | $379.93 | 1,553,500 | — | — |
| 2017-10-19 | $186.12 | $379.95 | 1,086,400 | — | — |
| 2017-10-18 | $187.79 | $383.36 | 1,493,000 | — | — |
| 2017-10-17 | $192.27 | $392.50 | 1,316,300 | — | — |
| 2017-10-16 | $193.19 | $394.38 | 1,977,200 | — | — |
| 2017-10-13 | $192.98 | $393.95 | 2,574,400 | — | — |
| 2017-10-12 | $201.03 | $410.39 | 4,872,900 | — | — |
| 2017-10-11 | $209.24 | $427.15 | 1,828,500 | — | — |
| 2017-10-10 | $209.44 | $427.55 | 1,336,000 | — | — |
| 2017-10-09 | $205.80 | $420.12 | 768,200 | — | — |
| 2017-10-06 | $205.39 | $419.29 | 893,400 | — | — |
| 2017-10-05 | $206.02 | $420.57 | 839,600 | — | — |
| 2017-10-04 | $201.64 | $411.63 | 957,000 | — | — |
| 2017-10-03 | $202.81 | $414.02 | 1,255,000 | — | — |
| 2017-10-02 | $199.99 | $408.26 | 1,196,900 | — | — |
| 2017-09-29 | $198.55 | $405.32 | 636,300 | — | — |
| 2017-09-28 | $197.04 | $402.24 | 656,800 | — | — |
| 2017-09-27 | $196.84 | $401.83 | 586,800 | — | — |
| 2017-09-26 | $193.31 | $394.63 | 657,200 | — | — |
| 2017-09-25 | $193.42 | $394.85 | 1,152,300 | — | — |
| 2017-09-22 | $197.21 | $402.59 | 1,031,200 | — | — |
| 2017-09-21 | $198.04 | $404.28 | 716,600 | — | — |
| 2017-09-20 | $197.58 | $403.34 | 1,155,400 | — | — |
| 2017-09-19 | $195.93 | $399.97 | 850,500 | — | — |
| 2017-09-18 | $195.62 | $399.34 | 1,345,300 | — | — |
| 2017-09-15 | $194.68 | $397.42 | 1,916,100 | — | — |
| 2017-09-14 | $189.91 | $387.68 | 1,037,200 | — | — |
| 2017-09-13 | $188.55 | $383.97 | 796,900 | — | — |
| 2017-09-12 | $189.92 | $386.76 | 936,000 | — | — |
| 2017-09-11 | $189.02 | $384.93 | 1,203,000 | — | — |
| 2017-09-08 | $186.43 | $379.65 | 943,800 | — | — |
| 2017-09-07 | $183.32 | $373.32 | 591,500 | — | — |
| 2017-09-06 | $182.63 | $371.91 | 813,100 | — | — |
| 2017-09-05 | $182.50 | $371.65 | 745,700 | — | — |
| 2017-09-01 | $183.59 | $373.87 | 707,900 | — | — |
| 2017-08-31 | $182.26 | $371.16 | 1,084,900 | — | — |
| 2017-08-30 | $178.93 | $364.38 | 851,100 | — | — |
| 2017-08-29 | $178.38 | $363.26 | 979,000 | — | — |
| 2017-08-28 | $178.76 | $364.03 | 1,031,000 | — | — |
| 2017-08-25 | $178.73 | $363.97 | 2,112,000 | — | — |
| 2017-08-24 | $183.30 | $373.28 | 1,227,200 | — | — |
| 2017-08-23 | $187.69 | $382.22 | 692,400 | — | — |
| 2017-08-22 | $189.01 | $384.91 | 750,600 | — | — |
| 2017-08-21 | $189.48 | $385.86 | 1,023,800 | — | — |
| 2017-08-18 | $188.66 | $384.19 | 1,275,800 | — | — |
| 2017-08-17 | $188.26 | $383.38 | 788,300 | — | — |
| 2017-08-16 | $187.67 | $382.18 | 1,404,100 | — | — |
| 2017-08-15 | $188.17 | $383.20 | 2,029,600 | — | — |
| 2017-08-14 | $193.91 | $394.88 | 674,500 | — | — |
| 2017-08-11 | $192.86 | $392.75 | 756,000 | — | — |
| 2017-08-10 | $192.53 | $392.07 | 786,300 | — | — |
| 2017-08-09 | $193.83 | $394.72 | 1,192,600 | — | — |
| 2017-08-08 | $192.14 | $391.28 | 1,088,700 | — | — |
| 2017-08-07 | $195.43 | $397.98 | 902,200 | — | — |
| 2017-08-04 | $196.79 | $400.75 | 1,180,400 | — | — |
| 2017-08-03 | $198.23 | $403.68 | 1,986,400 | — | — |
| 2017-08-02 | $192.35 | $391.71 | 1,830,100 | — | — |
| 2017-08-01 | $186.45 | $379.69 | 748,100 | — | — |
| 2017-07-31 | $186.50 | $379.79 | 1,590,000 | — | — |
| 2017-07-28 | $183.09 | $372.85 | 1,169,000 | — | — |
| 2017-07-27 | $182.43 | $371.51 | 1,861,700 | — | — |
| 2017-07-26 | $186.43 | $379.65 | 2,890,600 | — | — |
| 2017-07-25 | $192.40 | $391.81 | 4,249,500 | — | — |
| 2017-07-24 | $213.97 | $435.74 | 1,159,600 | — | — |
| 2017-07-21 | $213.22 | $434.21 | 542,700 | — | — |
| 2017-07-20 | $212.44 | $432.62 | 608,400 | — | — |
| 2017-07-19 | $212.52 | $432.78 | 654,300 | — | — |
| 2017-07-18 | $211.45 | $430.60 | 962,600 | — | — |
| 2017-07-17 | $208.25 | $424.09 | 1,169,400 | — | — |
| 2017-07-14 | $209.21 | $426.04 | 799,400 | — | — |
| 2017-07-13 | $210.45 | $428.57 | 838,500 | — | — |
| 2017-07-12 | $213.54 | $434.86 | 515,300 | — | — |
| 2017-07-11 | $212.11 | $431.95 | 775,600 | — | — |
| 2017-07-10 | $211.62 | $430.95 | 571,600 | — | — |
| 2017-07-07 | $212.32 | $432.38 | 444,200 | — | — |
| 2017-07-06 | $208.84 | $425.29 | 624,500 | — | — |
| 2017-07-05 | $208.03 | $423.64 | 582,600 | — | — |
| 2017-07-03 | $209.92 | $427.49 | 176,800 | — | — |
| 2017-06-30 | $211.53 | $430.77 | 534,500 | — | — |
| 2017-06-29 | $210.75 | $429.18 | 652,600 | — | — |
| 2017-06-28 | $213.60 | $434.98 | 739,600 | — | — |
| 2017-06-27 | $213.14 | $434.05 | 620,800 | — | — |
| 2017-06-26 | $218.88 | $445.73 | 567,300 | — | — |
| 2017-06-23 | $217.05 | $442.01 | 624,100 | — | — |
| 2017-06-22 | $218.09 | $444.13 | 571,900 | — | — |
| 2017-06-21 | $216.09 | $440.05 | 402,700 | — | — |
| 2017-06-20 | $215.03 | $437.89 | 601,500 | — | — |
| 2017-06-19 | $215.73 | $439.32 | 919,800 | — | — |
| 2017-06-16 | $210.84 | $429.36 | 1,406,700 | — | — |
| 2017-06-15 | $209.56 | $426.75 | 438,000 | — | — |
| 2017-06-14 | $210.56 | $428.79 | 708,900 | — | — |
| 2017-06-13 | $208.40 | $424.39 | 712,100 | — | — |
| 2017-06-12 | $204.07 | $414.64 | 905,800 | — | — |
| 2017-06-09 | $206.19 | $418.95 | 1,365,300 | — | — |
| 2017-06-08 | $217.88 | $442.70 | 410,200 | — | — |
| 2017-06-07 | $218.15 | $443.25 | 514,000 | — | — |
| 2017-06-06 | $217.85 | $442.64 | 912,000 | — | — |
| 2017-06-05 | $217.10 | $441.11 | 449,200 | — | — |
| 2017-06-02 | $218.05 | $443.04 | 729,000 | — | — |
| 2017-06-01 | $215.34 | $437.54 | 899,200 | — | — |
| 2017-05-31 | $211.72 | $430.18 | 739,100 | — | — |
| 2017-05-30 | $208.49 | $423.62 | 466,700 | — | — |
| 2017-05-26 | $207.05 | $420.69 | 636,000 | — | — |
| 2017-05-25 | $208.04 | $422.70 | 878,800 | — | — |
| 2017-05-24 | $205.97 | $418.50 | 1,083,000 | — | — |
| 2017-05-23 | $199.25 | $404.84 | 488,700 | — | — |
| 2017-05-22 | $198.82 | $403.97 | 603,600 | — | — |
| 2017-05-19 | $195.80 | $397.83 | 645,400 | — | — |
| 2017-05-18 | $194.71 | $395.62 | 1,097,800 | — | — |
| 2017-05-17 | $191.46 | $389.02 | 595,400 | — | — |
| 2017-05-16 | $196.23 | $398.71 | 429,900 | — | — |
| 2017-05-15 | $196.52 | $399.30 | 828,300 | — | — |
| 2017-05-12 | $195.28 | $396.78 | 398,600 | — | — |
| 2017-05-11 | $195.38 | $396.98 | 419,800 | — | — |
| 2017-05-10 | $195.67 | $397.57 | 649,900 | — | — |
| 2017-05-09 | $195.36 | $396.94 | 689,900 | — | — |
| 2017-05-08 | $192.29 | $390.70 | 701,700 | — | — |
| 2017-05-05 | $193.12 | $392.39 | 779,400 | — | — |
| 2017-05-04 | $190.39 | $386.84 | 1,022,400 | — | — |
| 2017-05-03 | $187.07 | $380.10 | 913,100 | — | — |
| 2017-05-02 | $184.41 | $374.69 | 916,500 | — | — |
| 2017-05-01 | $182.16 | $370.12 | 621,500 | — | — |
| 2017-04-28 | $181.39 | $368.56 | 1,068,400 | — | — |
| 2017-04-27 | $185.55 | $377.01 | 2,422,000 | — | — |
| 2017-04-26 | $180.96 | $367.68 | 1,279,500 | — | — |
| 2017-04-25 | $180.59 | $366.93 | 669,600 | — | — |
| 2017-04-24 | $180.59 | $366.93 | 915,500 | — | — |
| 2017-04-21 | $179.30 | $364.31 | 918,100 | — | — |
| 2017-04-20 | $176.91 | $359.45 | 459,600 | — | — |
| 2017-04-19 | $175.71 | $357.02 | 971,700 | — | — |
| 2017-04-18 | $176.63 | $358.88 | 1,208,700 | — | — |
| 2017-04-17 | $175.04 | $355.65 | 676,200 | — | — |
| 2017-04-13 | $174.04 | $353.62 | 690,500 | — | — |
| 2017-04-12 | $175.13 | $355.84 | 691,800 | — | — |
| 2017-04-11 | $175.51 | $356.61 | 781,400 | — | — |
| 2017-04-10 | $173.75 | $353.03 | 1,143,300 | — | — |
| 2017-04-07 | $175.16 | $355.90 | 2,877,000 | — | — |
| 2017-04-06 | $186.00 | $377.92 | 401,900 | — | — |
| 2017-04-05 | $185.14 | $376.18 | 539,000 | — | — |
| 2017-04-04 | $186.36 | $378.65 | 554,500 | — | — |
| 2017-04-03 | $186.23 | $378.39 | 750,700 | — | — |
| 2017-03-31 | $184.30 | $374.47 | 479,900 | — | — |
| 2017-03-30 | $184.11 | $374.08 | 613,800 | — | — |
| 2017-03-29 | $182.77 | $371.36 | 560,400 | — | — |
| 2017-03-28 | $184.94 | $375.77 | 438,900 | — | — |
| 2017-03-27 | $183.95 | $373.76 | 523,500 | — | — |
| 2017-03-24 | $182.95 | $371.73 | 907,300 | — | — |
| 2017-03-23 | $184.35 | $374.57 | 481,300 | — | — |
| 2017-03-22 | $184.13 | $374.12 | 691,200 | — | — |
| 2017-03-21 | $184.02 | $373.90 | 1,115,300 | — | — |
| 2017-03-20 | $183.69 | $373.23 | 929,800 | — | — |
| 2017-03-17 | $184.83 | $375.55 | 869,800 | — | — |
| 2017-03-16 | $185.62 | $377.15 | 759,400 | — | — |
| 2017-03-15 | $186.27 | $378.47 | 917,400 | — | — |
| 2017-03-14 | $183.67 | $373.19 | 693,800 | — | — |
| 2017-03-13 | $186.79 | $379.53 | 616,700 | — | — |
| 2017-03-10 | $186.73 | $378.47 | 687,300 | — | — |
| 2017-03-09 | $184.69 | $374.34 | 1,050,000 | — | — |
| 2017-03-08 | $188.36 | $381.78 | 398,600 | — | — |
| 2017-03-07 | $189.30 | $383.68 | 442,400 | — | — |
| 2017-03-06 | $188.89 | $382.85 | 430,400 | — | — |
| 2017-03-03 | $189.04 | $383.15 | 566,000 | — | — |
| 2017-03-02 | $189.37 | $383.82 | 802,500 | — | — |
| 2017-03-01 | $187.45 | $379.93 | 1,154,900 | — | — |
| 2017-02-28 | $189.81 | $384.71 | 2,158,200 | — | — |
| 2017-02-27 | $185.42 | $375.82 | 1,228,900 | — | — |
| 2017-02-24 | $186.28 | $377.56 | 859,000 | — | — |
| 2017-02-23 | $186.30 | $377.60 | 1,029,100 | — | — |
| 2017-02-22 | $183.00 | $370.91 | 1,356,500 | — | — |
| 2017-02-21 | $188.92 | $382.91 | 450,400 | — | — |
| 2017-02-17 | $187.93 | $380.90 | 458,400 | — | — |
| 2017-02-16 | $186.10 | $377.19 | 313,600 | — | — |
| 2017-02-15 | $185.94 | $376.87 | 618,200 | — | — |
| 2017-02-14 | $184.91 | $374.78 | 526,200 | — | — |
| 2017-02-13 | $183.80 | $372.53 | 781,200 | — | — |
| 2017-02-10 | $186.37 | $377.74 | 646,700 | — | — |
| 2017-02-09 | $185.90 | $376.79 | 704,500 | — | — |
| 2017-02-08 | $185.18 | $375.33 | 837,900 | — | — |
| 2017-02-07 | $182.96 | $370.83 | 1,561,700 | — | — |
| 2017-02-06 | $177.94 | $360.66 | 844,500 | — | — |
| 2017-02-03 | $175.89 | $356.50 | 749,900 | — | — |
| 2017-02-02 | $174.91 | $354.51 | 1,154,800 | — | — |
| 2017-02-01 | $170.89 | $346.37 | 662,200 | — | — |
| 2017-01-31 | $174.54 | $353.76 | 822,000 | — | — |
| 2017-01-30 | $173.93 | $352.53 | 655,200 | — | — |
| 2017-01-27 | $172.02 | $348.66 | 462,300 | — | — |
| 2017-01-26 | $170.94 | $346.47 | 322,100 | — | — |
| 2017-01-25 | $170.57 | $345.72 | 295,300 | — | — |
| 2017-01-24 | $169.51 | $343.57 | 600,800 | — | — |
| 2017-01-23 | $167.04 | $338.56 | 584,000 | — | — |
| 2017-01-20 | $167.87 | $340.25 | 436,700 | — | — |
| 2017-01-19 | $166.04 | $336.54 | 340,500 | — | — |
| 2017-01-18 | $165.57 | $335.58 | 527,800 | — | — |
| 2017-01-17 | $164.93 | $334.29 | 483,900 | — | — |
| 2017-01-13 | $167.16 | $338.81 | 475,200 | — | — |
| 2017-01-12 | $168.36 | $341.24 | 601,100 | — | — |
| 2017-01-11 | $168.96 | $342.45 | 705,000 | — | — |
| 2017-01-10 | $166.36 | $337.18 | 834,300 | — | — |
| 2017-01-09 | $164.51 | $333.44 | 478,600 | — | — |
| 2017-01-06 | $163.49 | $331.37 | 548,500 | — | — |
| 2017-01-05 | $162.77 | $329.91 | 482,100 | — | — |
| 2017-01-04 | $162.99 | $330.35 | 679,400 | — | — |
| 2017-01-03 | $158.36 | $320.97 | 797,600 | — | — |