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
- 1995-10-03 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 | $221.26 | $298.75 | 304,300 | — | — |
| 2017-12-28 | $222.57 | $300.52 | 226,100 | — | — |
| 2017-12-27 | $219.98 | $297.02 | 187,400 | — | — |
| 2017-12-26 | $219.73 | $296.68 | 161,600 | — | — |
| 2017-12-22 | $218.95 | $295.63 | 173,900 | — | — |
| 2017-12-21 | $218.44 | $294.94 | 335,300 | — | — |
| 2017-12-20 | $216.51 | $292.34 | 402,700 | — | — |
| 2017-12-19 | $218.88 | $295.54 | 455,700 | — | — |
| 2017-12-18 | $219.22 | $296.00 | 453,700 | — | — |
| 2017-12-15 | $222.11 | $299.90 | 906,300 | — | — |
| 2017-12-14 | $217.70 | $293.94 | 1,334,600 | — | — |
| 2017-12-13 | $216.92 | $292.89 | 668,100 | — | — |
| 2017-12-12 | $219.82 | $296.81 | 793,800 | — | — |
| 2017-12-11 | $217.47 | $293.63 | 655,500 | — | — |
| 2017-12-08 | $212.28 | $286.63 | 609,800 | — | — |
| 2017-12-07 | $210.36 | $284.03 | 597,800 | — | — |
| 2017-12-06 | $211.06 | $284.98 | 626,500 | — | — |
| 2017-12-05 | $212.15 | $286.45 | 529,100 | — | — |
| 2017-12-04 | $213.56 | $288.35 | 567,600 | — | — |
| 2017-12-01 | $218.06 | $294.43 | 471,800 | — | — |
| 2017-11-30 | $219.60 | $296.51 | 917,200 | — | — |
| 2017-11-29 | $222.74 | $300.75 | 481,300 | — | — |
| 2017-11-28 | $225.01 | $303.81 | 573,800 | — | — |
| 2017-11-27 | $223.07 | $299.44 | 950,500 | — | — |
| 2017-11-24 | $217.67 | $292.19 | 299,200 | — | — |
| 2017-11-22 | $219.24 | $294.30 | 623,000 | — | — |
| 2017-11-21 | $222.25 | $298.34 | 499,300 | — | — |
| 2017-11-20 | $223.84 | $300.47 | 447,000 | — | — |
| 2017-11-17 | $226.32 | $303.80 | 832,900 | — | — |
| 2017-11-16 | $225.47 | $302.66 | 589,300 | — | — |
| 2017-11-15 | $229.27 | $307.76 | 599,000 | — | — |
| 2017-11-14 | $226.13 | $303.55 | 425,400 | — | — |
| 2017-11-13 | $228.55 | $306.79 | 410,500 | — | — |
| 2017-11-10 | $231.14 | $310.27 | 329,200 | — | — |
| 2017-11-09 | $230.79 | $309.80 | 561,600 | — | — |
| 2017-11-08 | $228.36 | $306.54 | 580,900 | — | — |
| 2017-11-07 | $227.03 | $304.75 | 489,800 | — | — |
| 2017-11-06 | $228.46 | $306.67 | 310,600 | — | — |
| 2017-11-03 | $227.84 | $305.84 | 500,700 | — | — |
| 2017-11-02 | $227.44 | $305.30 | 692,600 | — | — |
| 2017-11-01 | $234.79 | $315.17 | 728,600 | — | — |
| 2017-10-31 | $237.45 | $318.74 | 817,200 | — | — |
| 2017-10-30 | $239.12 | $320.98 | 645,800 | — | — |
| 2017-10-27 | $236.95 | $318.07 | 534,300 | — | — |
| 2017-10-26 | $234.95 | $315.39 | 371,500 | — | — |
| 2017-10-25 | $232.94 | $312.69 | 536,500 | — | — |
| 2017-10-24 | $234.28 | $314.49 | 491,200 | — | — |
| 2017-10-23 | $235.85 | $316.59 | 294,100 | — | — |
| 2017-10-20 | $236.67 | $317.69 | 402,200 | — | — |
| 2017-10-19 | $237.25 | $318.47 | 237,900 | — | — |
| 2017-10-18 | $235.00 | $315.45 | 323,400 | — | — |
| 2017-10-17 | $236.40 | $317.33 | 439,300 | — | — |
| 2017-10-16 | $238.12 | $319.64 | 562,400 | — | — |
| 2017-10-13 | $240.51 | $322.85 | 933,400 | — | — |
| 2017-10-12 | $226.81 | $304.46 | 579,500 | — | — |
| 2017-10-11 | $222.51 | $298.69 | 564,000 | — | — |
| 2017-10-10 | $224.77 | $301.72 | 380,200 | — | — |
| 2017-10-09 | $226.02 | $303.40 | 343,700 | — | — |
| 2017-10-06 | $225.01 | $302.04 | 312,100 | — | — |
| 2017-10-05 | $226.75 | $304.38 | 450,300 | — | — |
| 2017-10-04 | $227.70 | $305.65 | 396,000 | — | — |
| 2017-10-03 | $229.32 | $307.83 | 412,300 | — | — |
| 2017-10-02 | $229.28 | $307.77 | 560,000 | — | — |
| 2017-09-29 | $228.39 | $306.58 | 663,300 | — | — |
| 2017-09-28 | $222.88 | $299.18 | 591,800 | — | — |
| 2017-09-27 | $221.08 | $296.77 | 736,000 | — | — |
| 2017-09-26 | $220.27 | $295.68 | 888,700 | — | — |
| 2017-09-25 | $223.94 | $300.61 | 537,000 | — | — |
| 2017-09-22 | $226.26 | $303.72 | 341,700 | — | — |
| 2017-09-21 | $227.30 | $305.12 | 427,000 | — | — |
| 2017-09-20 | $224.82 | $301.79 | 648,400 | — | — |
| 2017-09-19 | $225.88 | $303.21 | 599,400 | — | — |
| 2017-09-18 | $226.67 | $304.27 | 483,400 | — | — |
| 2017-09-15 | $231.66 | $310.97 | 540,100 | — | — |
| 2017-09-14 | $229.29 | $307.79 | 558,300 | — | — |
| 2017-09-13 | $233.32 | $313.20 | 479,900 | — | — |
| 2017-09-12 | $233.25 | $313.10 | 653,200 | — | — |
| 2017-09-11 | $231.96 | $311.37 | 1,421,900 | — | — |
| 2017-09-08 | $222.48 | $298.65 | 1,566,400 | — | — |
| 2017-09-07 | $211.94 | $284.50 | 1,196,400 | — | — |
| 2017-09-06 | $227.38 | $305.22 | 1,195,200 | — | — |
| 2017-09-05 | $231.19 | $310.34 | 1,013,700 | — | — |
| 2017-09-01 | $248.38 | $333.41 | 540,600 | — | — |
| 2017-08-31 | $252.48 | $337.24 | 528,800 | — | — |
| 2017-08-30 | $251.75 | $336.26 | 405,500 | — | — |
| 2017-08-29 | $252.49 | $337.25 | 491,100 | — | — |
| 2017-08-28 | $252.89 | $337.79 | 581,900 | — | — |
| 2017-08-25 | $260.24 | $347.60 | 302,000 | — | — |
| 2017-08-24 | $257.61 | $344.09 | 369,100 | — | — |
| 2017-08-23 | $262.79 | $351.01 | 194,200 | — | — |
| 2017-08-22 | $263.68 | $352.20 | 254,600 | — | — |
| 2017-08-21 | $262.47 | $350.58 | 215,200 | — | — |
| 2017-08-18 | $263.02 | $351.32 | 659,500 | — | — |
| 2017-08-17 | $262.50 | $350.62 | 296,600 | — | — |
| 2017-08-16 | $266.91 | $356.51 | 227,300 | — | — |
| 2017-08-15 | $267.41 | $357.18 | 258,000 | — | — |
| 2017-08-14 | $268.94 | $359.23 | 230,600 | — | — |
| 2017-08-11 | $265.07 | $354.06 | 218,600 | — | — |
| 2017-08-10 | $269.30 | $359.71 | 330,600 | — | — |
| 2017-08-09 | $268.72 | $358.93 | 249,500 | — | — |
| 2017-08-08 | $266.19 | $355.55 | 289,600 | — | — |
| 2017-08-07 | $265.59 | $354.75 | 235,100 | — | — |
| 2017-08-04 | $265.67 | $354.86 | 211,700 | — | — |
| 2017-08-03 | $266.06 | $355.38 | 213,300 | — | — |
| 2017-08-02 | $265.34 | $354.42 | 277,500 | — | — |
| 2017-08-01 | $263.99 | $352.61 | 393,700 | — | — |
| 2017-07-31 | $262.39 | $350.48 | 307,500 | — | — |
| 2017-07-28 | $259.86 | $347.10 | 312,900 | — | — |
| 2017-07-27 | $259.53 | $346.66 | 387,200 | — | — |
| 2017-07-26 | $260.02 | $347.31 | 521,400 | — | — |
| 2017-07-25 | $266.73 | $356.27 | 662,600 | — | — |
| 2017-07-24 | $271.12 | $362.14 | 451,700 | — | — |
| 2017-07-21 | $270.12 | $360.80 | 347,900 | — | — |
| 2017-07-20 | $269.11 | $359.45 | 399,900 | — | — |
| 2017-07-19 | $269.04 | $359.36 | 489,800 | — | — |
| 2017-07-18 | $267.33 | $357.07 | 483,600 | — | — |
| 2017-07-17 | $264.86 | $353.78 | 272,600 | — | — |
| 2017-07-14 | $263.75 | $352.29 | 287,500 | — | — |
| 2017-07-13 | $263.83 | $352.40 | 319,800 | — | — |
| 2017-07-12 | $262.72 | $350.92 | 310,400 | — | — |
| 2017-07-11 | $262.24 | $350.28 | 522,800 | — | — |
| 2017-07-10 | $265.58 | $354.74 | 476,900 | — | — |
| 2017-07-07 | $263.21 | $351.57 | 281,500 | — | — |
| 2017-07-06 | $261.32 | $349.05 | 437,800 | — | — |
| 2017-07-05 | $262.75 | $350.96 | 522,600 | — | — |
| 2017-07-03 | $263.95 | $352.56 | 523,900 | — | — |
| 2017-06-30 | $254.59 | $340.06 | 427,400 | — | — |
| 2017-06-29 | $255.16 | $340.82 | 346,000 | — | — |
| 2017-06-28 | $255.07 | $340.70 | 532,000 | — | — |
| 2017-06-27 | $253.41 | $338.48 | 355,900 | — | — |
| 2017-06-26 | $254.15 | $339.47 | 299,100 | — | — |
| 2017-06-23 | $253.98 | $339.24 | 469,900 | — | — |
| 2017-06-22 | $256.74 | $342.93 | 368,900 | — | — |
| 2017-06-21 | $256.58 | $342.72 | 369,900 | — | — |
| 2017-06-20 | $254.86 | $340.42 | 321,800 | — | — |
| 2017-06-19 | $257.32 | $343.70 | 487,900 | — | — |
| 2017-06-16 | $255.59 | $341.39 | 7,583,800 | — | — |
| 2017-06-15 | $252.09 | $336.72 | 479,600 | — | — |
| 2017-06-14 | $252.38 | $337.11 | 391,400 | — | — |
| 2017-06-13 | $255.26 | $340.95 | 494,400 | — | — |
| 2017-06-12 | $258.12 | $344.77 | 251,800 | — | — |
| 2017-06-09 | $255.57 | $341.37 | 252,600 | — | — |
| 2017-06-08 | $253.17 | $338.16 | 290,600 | — | — |
| 2017-06-07 | $252.43 | $337.17 | 204,200 | — | — |
| 2017-06-06 | $252.08 | $336.71 | 220,300 | — | — |
| 2017-06-05 | $254.08 | $339.38 | 194,400 | — | — |
| 2017-06-02 | $255.53 | $341.31 | 195,400 | — | — |
| 2017-06-01 | $255.60 | $341.41 | 275,800 | — | — |
| 2017-05-31 | $254.65 | $340.14 | 718,300 | — | — |
| 2017-05-30 | $248.27 | $331.62 | 225,600 | — | — |
| 2017-05-26 | $248.66 | $332.14 | 189,700 | — | — |
| 2017-05-25 | $249.01 | $330.93 | 254,600 | — | — |
| 2017-05-24 | $247.60 | $329.06 | 303,500 | — | — |
| 2017-05-23 | $246.27 | $327.29 | 241,600 | — | — |
| 2017-05-22 | $243.97 | $324.24 | 369,700 | — | — |
| 2017-05-19 | $243.94 | $324.20 | 269,700 | — | — |
| 2017-05-18 | $243.85 | $324.08 | 248,300 | — | — |
| 2017-05-17 | $241.65 | $321.15 | 193,000 | — | — |
| 2017-05-16 | $244.54 | $324.99 | 280,200 | — | — |
| 2017-05-15 | $244.70 | $325.21 | 195,100 | — | — |
| 2017-05-12 | $243.95 | $324.21 | 196,600 | — | — |
| 2017-05-11 | $244.42 | $324.83 | 250,000 | — | — |
| 2017-05-10 | $244.00 | $324.28 | 221,000 | — | — |
| 2017-05-09 | $243.06 | $323.03 | 262,000 | — | — |
| 2017-05-08 | $246.19 | $327.19 | 214,300 | — | — |
| 2017-05-05 | $246.42 | $327.49 | 246,000 | — | — |
| 2017-05-04 | $248.38 | $330.10 | 275,100 | — | — |
| 2017-05-03 | $248.68 | $330.50 | 224,500 | — | — |
| 2017-05-02 | $247.99 | $329.58 | 261,000 | — | — |
| 2017-05-01 | $250.33 | $332.69 | 200,000 | — | — |
| 2017-04-28 | $251.71 | $334.52 | 285,200 | — | — |
| 2017-04-27 | $253.91 | $337.45 | 401,800 | — | — |
| 2017-04-26 | $256.91 | $341.43 | 491,300 | — | — |
| 2017-04-25 | $251.92 | $334.80 | 860,800 | — | — |
| 2017-04-24 | $239.38 | $318.14 | 722,200 | — | — |
| 2017-04-21 | $233.73 | $310.63 | 209,300 | — | — |
| 2017-04-20 | $234.95 | $312.25 | 139,500 | — | — |
| 2017-04-19 | $233.21 | $309.94 | 179,800 | — | — |
| 2017-04-18 | $233.91 | $310.87 | 134,300 | — | — |
| 2017-04-17 | $234.56 | $311.73 | 158,100 | — | — |
| 2017-04-13 | $230.63 | $306.51 | 245,700 | — | — |
| 2017-04-12 | $233.35 | $310.12 | 147,300 | — | — |
| 2017-04-11 | $234.35 | $311.45 | 145,900 | — | — |
| 2017-04-10 | $233.66 | $310.53 | 128,800 | — | — |
| 2017-04-07 | $232.62 | $309.15 | 236,800 | — | — |
| 2017-04-06 | $233.64 | $310.51 | 303,900 | — | — |
| 2017-04-05 | $233.80 | $310.72 | 186,900 | — | — |
| 2017-04-04 | $236.11 | $313.79 | 150,400 | — | — |
| 2017-04-03 | $233.80 | $310.72 | 226,800 | — | — |
| 2017-03-31 | $233.81 | $310.73 | 173,800 | — | — |
| 2017-03-30 | $234.89 | $312.17 | 142,100 | — | — |
| 2017-03-29 | $233.43 | $310.23 | 150,600 | — | — |
| 2017-03-28 | $233.81 | $310.73 | 238,600 | — | — |
| 2017-03-27 | $231.77 | $308.02 | 165,000 | — | — |
| 2017-03-24 | $233.40 | $310.19 | 126,100 | — | — |
| 2017-03-23 | $234.04 | $311.04 | 128,600 | — | — |
| 2017-03-22 | $234.43 | $311.56 | 184,400 | — | — |
| 2017-03-21 | $233.47 | $310.28 | 170,000 | — | — |
| 2017-03-20 | $235.17 | $312.54 | 128,100 | — | — |
| 2017-03-17 | $235.99 | $313.63 | 266,000 | — | — |
| 2017-03-16 | $235.67 | $313.21 | 169,600 | — | — |
| 2017-03-15 | $236.28 | $314.02 | 194,300 | — | — |
| 2017-03-14 | $234.71 | $311.93 | 118,700 | — | — |
| 2017-03-13 | $235.00 | $312.32 | 230,300 | — | — |
| 2017-03-10 | $234.99 | $312.30 | 244,000 | — | — |
| 2017-03-09 | $232.74 | $309.31 | 142,900 | — | — |
| 2017-03-08 | $233.05 | $309.72 | 215,300 | — | — |
| 2017-03-07 | $231.43 | $307.57 | 393,800 | — | — |
| 2017-03-06 | $232.66 | $309.21 | 211,500 | — | — |
| 2017-03-03 | $235.62 | $311.48 | 200,100 | — | — |
| 2017-03-02 | $237.18 | $313.54 | 273,300 | — | — |
| 2017-03-01 | $239.15 | $316.14 | 286,300 | — | — |
| 2017-02-28 | $235.14 | $310.84 | 336,300 | — | — |
| 2017-02-27 | $233.03 | $308.05 | 166,700 | — | — |
| 2017-02-24 | $235.03 | $310.70 | 194,100 | — | — |
| 2017-02-23 | $235.38 | $311.16 | 193,400 | — | — |
| 2017-02-22 | $234.91 | $310.54 | 246,400 | — | — |
| 2017-02-21 | $233.94 | $309.26 | 247,000 | — | — |
| 2017-02-17 | $235.12 | $310.82 | 250,800 | — | — |
| 2017-02-16 | $235.51 | $311.33 | 275,000 | — | — |
| 2017-02-15 | $234.11 | $309.48 | 199,700 | — | — |
| 2017-02-14 | $233.57 | $308.77 | 290,400 | — | — |
| 2017-02-13 | $233.08 | $308.12 | 206,400 | — | — |
| 2017-02-10 | $230.71 | $304.99 | 292,400 | — | — |
| 2017-02-09 | $229.79 | $303.77 | 369,900 | — | — |
| 2017-02-08 | $229.46 | $303.33 | 331,100 | — | — |
| 2017-02-07 | $227.85 | $301.21 | 672,100 | — | — |
| 2017-02-06 | $222.10 | $293.61 | 288,900 | — | — |
| 2017-02-03 | $221.61 | $292.96 | 257,100 | — | — |
| 2017-02-02 | $222.19 | $293.72 | 358,500 | — | — |
| 2017-02-01 | $219.50 | $290.17 | 317,000 | — | — |
| 2017-01-31 | $219.93 | $290.74 | 295,500 | — | — |
| 2017-01-30 | $220.44 | $291.41 | 151,600 | — | — |
| 2017-01-27 | $221.12 | $292.31 | 105,100 | — | — |
| 2017-01-26 | $221.86 | $293.29 | 278,200 | — | — |
| 2017-01-25 | $219.90 | $290.70 | 204,700 | — | — |
| 2017-01-24 | $218.38 | $288.69 | 206,700 | — | — |
| 2017-01-23 | $219.15 | $289.71 | 148,900 | — | — |
| 2017-01-20 | $218.62 | $289.00 | 227,900 | — | — |
| 2017-01-19 | $219.39 | $290.02 | 188,300 | — | — |
| 2017-01-18 | $221.18 | $292.39 | 335,300 | — | — |
| 2017-01-17 | $217.87 | $288.01 | 239,500 | — | — |
| 2017-01-13 | $219.25 | $289.84 | 231,000 | — | — |
| 2017-01-12 | $219.78 | $290.54 | 268,900 | — | — |
| 2017-01-11 | $220.09 | $290.95 | 274,200 | — | — |
| 2017-01-10 | $219.42 | $290.06 | 277,900 | — | — |
| 2017-01-09 | $216.97 | $286.82 | 296,600 | — | — |
| 2017-01-06 | $218.82 | $289.27 | 241,200 | — | — |
| 2017-01-05 | $217.78 | $287.89 | 234,200 | — | — |
| 2017-01-04 | $217.80 | $287.92 | 263,900 | — | — |
| 2017-01-03 | $216.04 | $285.59 | 231,500 | — | — |