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
- 1980-03-17 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 | $117.92 | $341.58 | 803,800 | — | — |
| 2017-12-28 | $119.73 | $346.82 | 548,900 | — | — |
| 2017-12-27 | $119.78 | $346.97 | 627,800 | — | — |
| 2017-12-26 | $118.98 | $344.65 | 617,200 | — | — |
| 2017-12-22 | $119.73 | $346.82 | 770,000 | — | — |
| 2017-12-21 | $119.57 | $346.36 | 739,000 | — | — |
| 2017-12-20 | $118.89 | $344.39 | 817,700 | — | — |
| 2017-12-19 | $119.44 | $345.98 | 986,800 | — | — |
| 2017-12-18 | $118.33 | $342.77 | 973,100 | — | — |
| 2017-12-15 | $119.51 | $346.19 | 2,501,100 | — | — |
| 2017-12-14 | $118.19 | $342.36 | 1,303,700 | — | — |
| 2017-12-13 | $117.40 | $340.07 | 1,317,100 | — | — |
| 2017-12-12 | $118.22 | $342.45 | 990,600 | — | — |
| 2017-12-11 | $118.52 | $343.32 | 1,291,300 | — | — |
| 2017-12-08 | $117.40 | $340.07 | 1,143,800 | — | — |
| 2017-12-07 | $116.83 | $338.42 | 1,094,400 | — | — |
| 2017-12-06 | $115.69 | $335.12 | 1,422,200 | — | — |
| 2017-12-05 | $114.39 | $331.35 | 1,290,400 | — | — |
| 2017-12-04 | $113.40 | $328.49 | 1,307,100 | — | — |
| 2017-12-01 | $112.93 | $327.13 | 1,358,500 | — | — |
| 2017-11-30 | $114.12 | $330.57 | 1,852,600 | — | — |
| 2017-11-29 | $112.65 | $326.31 | 1,728,200 | — | — |
| 2017-11-28 | $112.09 | $324.69 | 1,421,000 | — | — |
| 2017-11-27 | $110.50 | $320.09 | 657,100 | — | — |
| 2017-11-24 | $109.90 | $318.35 | 344,000 | — | — |
| 2017-11-22 | $109.81 | $318.09 | 523,100 | — | — |
| 2017-11-21 | $110.71 | $319.57 | 716,900 | — | — |
| 2017-11-20 | $110.91 | $320.14 | 580,100 | — | — |
| 2017-11-17 | $111.37 | $321.47 | 902,200 | — | — |
| 2017-11-16 | $109.58 | $316.30 | 1,127,900 | — | — |
| 2017-11-15 | $110.21 | $318.12 | 867,600 | — | — |
| 2017-11-14 | $109.31 | $315.52 | 1,126,400 | — | — |
| 2017-11-13 | $108.79 | $314.02 | 1,657,500 | — | — |
| 2017-11-10 | $108.74 | $313.88 | 2,160,800 | — | — |
| 2017-11-09 | $108.95 | $314.48 | 2,048,600 | — | — |
| 2017-11-08 | $107.20 | $309.43 | 2,539,000 | — | — |
| 2017-11-07 | $107.42 | $310.07 | 1,866,700 | — | — |
| 2017-11-06 | $108.03 | $311.83 | 1,740,400 | — | — |
| 2017-11-03 | $108.70 | $313.76 | 939,700 | — | — |
| 2017-11-02 | $108.92 | $314.40 | 1,240,100 | — | — |
| 2017-11-01 | $109.80 | $316.94 | 1,438,300 | — | — |
| 2017-10-31 | $108.53 | $313.27 | 1,041,000 | — | — |
| 2017-10-30 | $109.01 | $314.66 | 1,165,700 | — | — |
| 2017-10-27 | $109.39 | $315.76 | 1,434,600 | — | — |
| 2017-10-26 | $108.95 | $314.48 | 1,340,700 | — | — |
| 2017-10-25 | $107.54 | $310.42 | 2,357,400 | — | — |
| 2017-10-24 | $108.80 | $314.05 | 1,873,500 | — | — |
| 2017-10-23 | $109.36 | $315.67 | 2,265,600 | — | — |
| 2017-10-20 | $109.97 | $317.43 | 1,974,000 | — | — |
| 2017-10-19 | $110.51 | $318.99 | 2,238,300 | — | — |
| 2017-10-18 | $110.62 | $319.31 | 2,230,800 | — | — |
| 2017-10-17 | $108.58 | $313.42 | 1,532,100 | — | — |
| 2017-10-16 | $108.70 | $313.76 | 3,078,400 | — | — |
| 2017-10-13 | $109.50 | $316.07 | 2,157,900 | — | — |
| 2017-10-12 | $108.81 | $314.08 | 5,976,200 | — | — |
| 2017-10-11 | $110.50 | $318.96 | 2,555,200 | — | — |
| 2017-10-10 | $113.54 | $327.73 | 1,921,500 | — | — |
| 2017-10-09 | $112.25 | $324.01 | 1,708,500 | — | — |
| 2017-10-06 | $111.34 | $321.38 | 2,929,600 | — | — |
| 2017-10-05 | $112.97 | $326.09 | 3,275,700 | — | — |
| 2017-10-04 | $111.93 | $323.09 | 3,979,300 | — | — |
| 2017-10-03 | $110.45 | $318.81 | 6,579,300 | — | — |
| 2017-10-02 | $107.81 | $311.19 | 3,667,000 | — | — |
| 2017-09-29 | $105.99 | $305.94 | 3,735,900 | — | — |
| 2017-09-28 | $106.37 | $307.04 | 3,780,300 | — | — |
| 2017-09-27 | $106.44 | $307.24 | 7,601,600 | — | — |
| 2017-09-26 | $106.05 | $306.11 | 7,616,800 | — | — |
| 2017-09-25 | $105.09 | $303.34 | 8,059,400 | — | — |
| 2017-09-22 | $105.04 | $303.20 | 12,473,500 | — | — |
| 2017-09-21 | $98.25 | $283.60 | 5,483,600 | — | — |
| 2017-09-20 | $96.00 | $277.10 | 8,760,500 | — | — |
| 2017-09-19 | $94.87 | $273.84 | 7,847,000 | — | — |
| 2017-09-18 | $94.38 | $272.43 | 10,873,800 | — | — |
| 2017-09-15 | $92.98 | $268.39 | 16,707,700 | — | — |
| 2017-09-14 | $96.66 | $279.01 | 34,582,400 | — | — |
| 2017-09-13 | $98.99 | $285.74 | 17,508,900 | — | — |
| 2017-09-12 | $115.96 | $334.72 | 6,939,100 | — | — |
| 2017-09-11 | $113.12 | $326.52 | 9,825,500 | — | — |
| 2017-09-08 | $123.23 | $355.70 | 16,854,700 | — | — |
| 2017-09-07 | $142.72 | $411.96 | 518,500 | — | — |
| 2017-09-06 | $141.39 | $408.12 | 452,300 | — | — |
| 2017-09-05 | $141.10 | $407.29 | 495,000 | — | — |
| 2017-09-01 | $141.59 | $408.70 | 363,000 | — | — |
| 2017-08-31 | $142.47 | $411.24 | 425,400 | — | — |
| 2017-08-30 | $141.42 | $408.21 | 221,600 | — | — |
| 2017-08-29 | $140.80 | $406.42 | 321,900 | — | — |
| 2017-08-28 | $140.62 | $405.90 | 476,700 | — | — |
| 2017-08-25 | $140.70 | $406.13 | 304,000 | — | — |
| 2017-08-24 | $140.38 | $405.21 | 221,800 | — | — |
| 2017-08-23 | $140.98 | $406.94 | 281,600 | — | — |
| 2017-08-22 | $142.22 | $409.39 | 608,700 | — | — |
| 2017-08-21 | $139.84 | $402.54 | 391,300 | — | — |
| 2017-08-18 | $139.89 | $402.69 | 530,600 | — | — |
| 2017-08-17 | $140.63 | $404.82 | 381,600 | — | — |
| 2017-08-16 | $143.00 | $411.64 | 485,800 | — | — |
| 2017-08-15 | $142.88 | $411.29 | 468,000 | — | — |
| 2017-08-14 | $142.81 | $411.09 | 386,700 | — | — |
| 2017-08-11 | $141.35 | $406.89 | 351,600 | — | — |
| 2017-08-10 | $142.06 | $408.93 | 452,700 | — | — |
| 2017-08-09 | $142.94 | $411.47 | 394,100 | — | — |
| 2017-08-08 | $142.37 | $409.83 | 623,400 | — | — |
| 2017-08-07 | $145.47 | $418.75 | 588,700 | — | — |
| 2017-08-04 | $145.43 | $418.63 | 404,300 | — | — |
| 2017-08-03 | $144.94 | $417.22 | 594,100 | — | — |
| 2017-08-02 | $145.49 | $418.81 | 651,700 | — | — |
| 2017-08-01 | $146.26 | $421.02 | 452,800 | — | — |
| 2017-07-31 | $145.44 | $418.66 | 725,300 | — | — |
| 2017-07-28 | $145.09 | $417.65 | 704,000 | — | — |
| 2017-07-27 | $142.68 | $410.72 | 1,210,500 | — | — |
| 2017-07-26 | $146.21 | $420.88 | 692,200 | — | — |
| 2017-07-25 | $144.80 | $416.82 | 483,800 | — | — |
| 2017-07-24 | $144.52 | $416.01 | 548,700 | — | — |
| 2017-07-21 | $143.89 | $414.20 | 268,700 | — | — |
| 2017-07-20 | $142.99 | $411.61 | 466,600 | — | — |
| 2017-07-19 | $142.72 | $410.83 | 477,700 | — | — |
| 2017-07-18 | $141.52 | $407.38 | 427,900 | — | — |
| 2017-07-17 | $140.06 | $403.18 | 363,700 | — | — |
| 2017-07-14 | $139.77 | $402.34 | 277,200 | — | — |
| 2017-07-13 | $139.13 | $400.50 | 416,400 | — | — |
| 2017-07-12 | $139.80 | $402.43 | 479,900 | — | — |
| 2017-07-11 | $138.93 | $399.92 | 387,700 | — | — |
| 2017-07-10 | $139.00 | $400.12 | 341,100 | — | — |
| 2017-07-07 | $138.37 | $398.31 | 519,100 | — | — |
| 2017-07-06 | $137.22 | $395.00 | 783,400 | — | — |
| 2017-07-05 | $139.55 | $401.71 | 558,900 | — | — |
| 2017-07-03 | $138.01 | $397.27 | 261,400 | — | — |
| 2017-06-30 | $137.42 | $395.58 | 625,900 | — | — |
| 2017-06-29 | $137.15 | $394.80 | 398,700 | — | — |
| 2017-06-28 | $139.51 | $401.59 | 504,700 | — | — |
| 2017-06-27 | $138.35 | $398.25 | 291,300 | — | — |
| 2017-06-26 | $139.43 | $401.36 | 252,100 | — | — |
| 2017-06-23 | $139.39 | $401.25 | 588,800 | — | — |
| 2017-06-22 | $138.93 | $399.92 | 422,700 | — | — |
| 2017-06-21 | $139.03 | $400.21 | 471,700 | — | — |
| 2017-06-20 | $139.56 | $401.74 | 696,500 | — | — |
| 2017-06-19 | $141.80 | $408.18 | 785,400 | — | — |
| 2017-06-16 | $142.58 | $410.43 | 939,300 | — | — |
| 2017-06-15 | $141.62 | $407.67 | 481,300 | — | — |
| 2017-06-14 | $141.01 | $405.91 | 726,900 | — | — |
| 2017-06-13 | $140.34 | $403.98 | 706,600 | — | — |
| 2017-06-12 | $136.83 | $393.88 | 560,000 | — | — |
| 2017-06-09 | $135.52 | $390.11 | 384,400 | — | — |
| 2017-06-08 | $135.45 | $389.91 | 635,700 | — | — |
| 2017-06-07 | $137.38 | $395.46 | 350,500 | — | — |
| 2017-06-06 | $137.13 | $394.74 | 563,200 | — | — |
| 2017-06-05 | $138.16 | $397.71 | 458,900 | — | — |
| 2017-06-02 | $137.61 | $396.12 | 421,800 | — | — |
| 2017-06-01 | $137.89 | $396.93 | 577,600 | — | — |
| 2017-05-31 | $136.80 | $393.79 | 721,500 | — | — |
| 2017-05-30 | $136.71 | $393.53 | 622,400 | — | — |
| 2017-05-26 | $136.43 | $392.73 | 324,900 | — | — |
| 2017-05-25 | $137.13 | $394.74 | 604,200 | — | — |
| 2017-05-24 | $136.39 | $392.61 | 558,000 | — | — |
| 2017-05-23 | $136.76 | $393.68 | 396,200 | — | — |
| 2017-05-22 | $137.30 | $394.11 | 515,500 | — | — |
| 2017-05-19 | $136.37 | $391.44 | 716,900 | — | — |
| 2017-05-18 | $135.27 | $388.28 | 568,300 | — | — |
| 2017-05-17 | $134.23 | $385.30 | 526,000 | — | — |
| 2017-05-16 | $135.68 | $389.46 | 302,900 | — | — |
| 2017-05-15 | $136.63 | $392.18 | 463,900 | — | — |
| 2017-05-12 | $135.05 | $387.65 | 297,400 | — | — |
| 2017-05-11 | $135.65 | $389.37 | 300,600 | — | — |
| 2017-05-10 | $135.91 | $390.12 | 366,600 | — | — |
| 2017-05-09 | $135.87 | $390.00 | 451,100 | — | — |
| 2017-05-08 | $137.23 | $393.91 | 416,200 | — | — |
| 2017-05-05 | $138.81 | $398.44 | 514,100 | — | — |
| 2017-05-04 | $136.86 | $392.85 | 508,000 | — | — |
| 2017-05-03 | $136.08 | $390.61 | 589,100 | — | — |
| 2017-05-02 | $136.48 | $391.75 | 657,000 | — | — |
| 2017-05-01 | $135.00 | $387.51 | 946,400 | — | — |
| 2017-04-28 | $135.31 | $388.40 | 1,177,900 | — | — |
| 2017-04-27 | $136.19 | $390.92 | 1,593,900 | — | — |
| 2017-04-26 | $138.74 | $398.24 | 624,300 | — | — |
| 2017-04-25 | $139.47 | $400.34 | 574,600 | — | — |
| 2017-04-24 | $139.24 | $399.68 | 668,900 | — | — |
| 2017-04-21 | $137.33 | $394.19 | 481,900 | — | — |
| 2017-04-20 | $137.31 | $394.14 | 493,800 | — | — |
| 2017-04-19 | $136.40 | $391.52 | 564,900 | — | — |
| 2017-04-18 | $137.29 | $394.08 | 539,400 | — | — |
| 2017-04-17 | $137.03 | $393.33 | 380,000 | — | — |
| 2017-04-13 | $134.86 | $387.10 | 327,400 | — | — |
| 2017-04-12 | $135.31 | $388.40 | 388,700 | — | — |
| 2017-04-11 | $135.74 | $389.63 | 405,200 | — | — |
| 2017-04-10 | $135.59 | $389.20 | 496,500 | — | — |
| 2017-04-07 | $136.22 | $391.01 | 409,900 | — | — |
| 2017-04-06 | $136.07 | $390.58 | 307,800 | — | — |
| 2017-04-05 | $136.40 | $391.52 | 868,200 | — | — |
| 2017-04-04 | $135.81 | $389.83 | 391,400 | — | — |
| 2017-04-03 | $136.10 | $390.66 | 725,300 | — | — |
| 2017-03-31 | $136.74 | $392.50 | 620,700 | — | — |
| 2017-03-30 | $136.56 | $391.98 | 1,054,200 | — | — |
| 2017-03-29 | $135.68 | $389.46 | 685,700 | — | — |
| 2017-03-28 | $136.29 | $391.21 | 458,300 | — | — |
| 2017-03-27 | $135.55 | $389.08 | 355,700 | — | — |
| 2017-03-24 | $135.93 | $390.18 | 335,000 | — | — |
| 2017-03-23 | $135.64 | $389.34 | 600,100 | — | — |
| 2017-03-22 | $136.98 | $393.19 | 1,179,700 | — | — |
| 2017-03-21 | $135.10 | $387.79 | 1,667,400 | — | — |
| 2017-03-20 | $135.70 | $389.52 | 502,500 | — | — |
| 2017-03-17 | $136.12 | $390.72 | 855,000 | — | — |
| 2017-03-16 | $135.04 | $387.62 | 871,600 | — | — |
| 2017-03-15 | $135.19 | $388.05 | 612,600 | — | — |
| 2017-03-14 | $133.49 | $383.17 | 640,000 | — | — |
| 2017-03-13 | $133.38 | $382.86 | 542,800 | — | — |
| 2017-03-10 | $133.26 | $382.51 | 577,600 | — | — |
| 2017-03-09 | $132.55 | $380.47 | 386,700 | — | — |
| 2017-03-08 | $131.81 | $378.35 | 715,100 | — | — |
| 2017-03-07 | $131.37 | $377.09 | 560,900 | — | — |
| 2017-03-06 | $132.06 | $379.07 | 737,400 | — | — |
| 2017-03-03 | $132.80 | $381.19 | 550,600 | — | — |
| 2017-03-02 | $132.91 | $381.51 | 735,400 | — | — |
| 2017-03-01 | $133.18 | $382.28 | 892,500 | — | — |
| 2017-02-28 | $131.11 | $375.22 | 1,300,300 | — | — |
| 2017-02-27 | $130.81 | $374.36 | 866,800 | — | — |
| 2017-02-24 | $129.38 | $370.27 | 819,600 | — | — |
| 2017-02-23 | $129.22 | $369.81 | 765,600 | — | — |
| 2017-02-22 | $129.06 | $369.35 | 1,124,000 | — | — |
| 2017-02-21 | $129.36 | $370.21 | 1,113,700 | — | — |
| 2017-02-17 | $130.14 | $372.44 | 581,400 | — | — |
| 2017-02-16 | $129.93 | $371.84 | 674,900 | — | — |
| 2017-02-15 | $130.06 | $372.22 | 612,600 | — | — |
| 2017-02-14 | $130.32 | $372.96 | 709,600 | — | — |
| 2017-02-13 | $130.12 | $372.39 | 896,600 | — | — |
| 2017-02-10 | $130.56 | $373.65 | 2,566,900 | — | — |
| 2017-02-09 | $128.13 | $366.69 | 1,803,100 | — | — |
| 2017-02-08 | $121.99 | $349.12 | 946,000 | — | — |
| 2017-02-07 | $121.14 | $346.69 | 700,900 | — | — |
| 2017-02-06 | $120.53 | $344.94 | 1,197,800 | — | — |
| 2017-02-03 | $120.35 | $344.43 | 562,600 | — | — |
| 2017-02-02 | $118.05 | $337.84 | 679,300 | — | — |
| 2017-02-01 | $117.21 | $335.44 | 825,400 | — | — |
| 2017-01-31 | $117.28 | $335.64 | 664,000 | — | — |
| 2017-01-30 | $117.34 | $335.81 | 521,800 | — | — |
| 2017-01-27 | $118.09 | $337.96 | 822,100 | — | — |
| 2017-01-26 | $117.84 | $337.24 | 508,900 | — | — |
| 2017-01-25 | $118.63 | $339.50 | 1,260,300 | — | — |
| 2017-01-24 | $118.87 | $340.19 | 676,000 | — | — |
| 2017-01-23 | $118.18 | $338.22 | 593,500 | — | — |
| 2017-01-20 | $118.08 | $337.93 | 1,508,700 | — | — |
| 2017-01-19 | $120.18 | $343.94 | 810,400 | — | — |
| 2017-01-18 | $120.26 | $344.17 | 984,800 | — | — |
| 2017-01-17 | $120.66 | $345.31 | 544,000 | — | — |
| 2017-01-13 | $120.31 | $344.31 | 432,900 | — | — |
| 2017-01-12 | $120.86 | $345.89 | 508,600 | — | — |
| 2017-01-11 | $120.52 | $344.91 | 559,800 | — | — |
| 2017-01-10 | $120.04 | $343.54 | 592,900 | — | — |
| 2017-01-09 | $119.84 | $342.97 | 759,500 | — | — |
| 2017-01-06 | $121.00 | $346.29 | 576,500 | — | — |
| 2017-01-05 | $119.98 | $343.37 | 553,000 | — | — |
| 2017-01-04 | $119.34 | $341.54 | 894,800 | — | — |
| 2017-01-03 | $118.76 | $339.88 | 766,800 | — | — |