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
- 1986-10-22 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 | $403.00 | $550.56 | 16,900 | — | — |
| 2017-12-28 | $404.80 | $553.02 | 8,500 | — | — |
| 2017-12-27 | $406.62 | $555.50 | 30,700 | — | — |
| 2017-12-26 | $408.16 | $557.61 | 14,000 | — | — |
| 2017-12-22 | $413.28 | $564.60 | 29,900 | — | — |
| 2017-12-21 | $412.47 | $563.49 | 15,200 | — | — |
| 2017-12-20 | $406.31 | $555.08 | 19,600 | — | — |
| 2017-12-19 | $412.25 | $563.19 | 12,900 | — | — |
| 2017-12-18 | $417.38 | $570.20 | 23,700 | — | — |
| 2017-12-15 | $409.76 | $559.79 | 54,200 | — | — |
| 2017-12-14 | $404.98 | $552.78 | 26,700 | — | — |
| 2017-12-13 | $410.00 | $559.64 | 18,900 | — | — |
| 2017-12-12 | $409.61 | $559.10 | 28,200 | — | — |
| 2017-12-11 | $402.00 | $548.72 | 29,100 | — | — |
| 2017-12-08 | $406.00 | $554.18 | 13,400 | — | — |
| 2017-12-07 | $416.23 | $568.14 | 11,900 | — | — |
| 2017-12-06 | $413.46 | $564.36 | 13,800 | — | — |
| 2017-12-05 | $411.74 | $562.01 | 15,500 | — | — |
| 2017-12-04 | $429.21 | $585.86 | 32,200 | — | — |
| 2017-12-01 | $421.63 | $575.51 | 16,800 | — | — |
| 2017-11-30 | $426.49 | $582.14 | 17,800 | — | — |
| 2017-11-29 | $433.92 | $592.29 | 21,000 | — | — |
| 2017-11-28 | $418.51 | $571.25 | 15,400 | — | — |
| 2017-11-27 | $407.49 | $556.21 | 12,600 | — | — |
| 2017-11-24 | $408.38 | $557.42 | 3,600 | — | — |
| 2017-11-22 | $407.42 | $556.11 | 8,800 | — | — |
| 2017-11-21 | $411.60 | $561.82 | 16,700 | — | — |
| 2017-11-20 | $410.00 | $559.64 | 18,400 | — | — |
| 2017-11-17 | $399.19 | $544.88 | 11,300 | — | — |
| 2017-11-16 | $400.68 | $546.91 | 14,400 | — | — |
| 2017-11-15 | $397.33 | $542.34 | 14,300 | — | — |
| 2017-11-14 | $399.53 | $545.34 | 9,600 | — | — |
| 2017-11-13 | $394.08 | $537.91 | 10,000 | — | — |
| 2017-11-10 | $388.00 | $529.61 | 12,600 | — | — |
| 2017-11-09 | $391.28 | $534.08 | 9,000 | — | — |
| 2017-11-08 | $393.48 | $537.09 | 16,100 | — | — |
| 2017-11-07 | $396.50 | $541.21 | 20,700 | — | — |
| 2017-11-06 | $408.03 | $556.95 | 12,800 | — | — |
| 2017-11-03 | $410.44 | $560.24 | 33,800 | — | — |
| 2017-11-02 | $408.52 | $557.62 | 12,700 | — | — |
| 2017-11-01 | $402.42 | $549.29 | 15,900 | — | — |
| 2017-10-31 | $405.00 | $552.81 | 23,200 | — | — |
| 2017-10-30 | $401.77 | $548.40 | 21,200 | — | — |
| 2017-10-27 | $414.60 | $565.91 | 75,900 | — | — |
| 2017-10-26 | $412.13 | $562.54 | 45,400 | — | — |
| 2017-10-25 | $391.37 | $534.21 | 30,300 | — | — |
| 2017-10-24 | $385.82 | $526.63 | 9,400 | — | — |
| 2017-10-23 | $384.03 | $524.19 | 21,500 | — | — |
| 2017-10-20 | $391.00 | $533.70 | 15,200 | — | — |
| 2017-10-19 | $383.44 | $523.38 | 15,700 | — | — |
| 2017-10-18 | $385.68 | $526.44 | 11,600 | — | — |
| 2017-10-17 | $380.96 | $520.00 | 14,300 | — | — |
| 2017-10-16 | $386.87 | $528.06 | 15,100 | — | — |
| 2017-10-13 | $383.58 | $523.57 | 14,400 | — | — |
| 2017-10-12 | $384.49 | $524.82 | 14,900 | — | — |
| 2017-10-11 | $384.57 | $524.92 | 20,100 | — | — |
| 2017-10-10 | $383.25 | $523.12 | 30,200 | — | — |
| 2017-10-09 | $380.97 | $520.01 | 15,200 | — | — |
| 2017-10-06 | $378.10 | $516.09 | 17,400 | — | — |
| 2017-10-05 | $382.04 | $521.47 | 20,600 | — | — |
| 2017-10-04 | $374.96 | $511.81 | 19,900 | — | — |
| 2017-10-03 | $381.36 | $520.54 | 25,900 | — | — |
| 2017-10-02 | $378.26 | $516.31 | 31,600 | — | — |
| 2017-09-29 | $373.89 | $510.35 | 74,400 | — | — |
| 2017-09-28 | $369.23 | $503.99 | 31,900 | — | — |
| 2017-09-27 | $372.72 | $508.75 | 29,500 | — | — |
| 2017-09-26 | $359.76 | $491.06 | 31,100 | — | — |
| 2017-09-25 | $357.52 | $488.00 | 26,000 | — | — |
| 2017-09-22 | $354.75 | $484.22 | 12,300 | — | — |
| 2017-09-21 | $352.77 | $481.52 | 21,000 | — | — |
| 2017-09-20 | $352.80 | $481.56 | 54,800 | — | — |
| 2017-09-19 | $348.42 | $475.58 | 28,800 | — | — |
| 2017-09-18 | $348.80 | $476.10 | 54,100 | — | — |
| 2017-09-15 | $338.37 | $461.86 | 76,200 | — | — |
| 2017-09-14 | $335.23 | $457.17 | 27,400 | — | — |
| 2017-09-13 | $338.02 | $460.97 | 57,200 | — | — |
| 2017-09-12 | $340.51 | $464.37 | 29,000 | — | — |
| 2017-09-11 | $337.73 | $460.58 | 42,100 | — | — |
| 2017-09-08 | $329.71 | $449.64 | 25,800 | — | — |
| 2017-09-07 | $325.67 | $444.13 | 37,200 | — | — |
| 2017-09-06 | $334.10 | $455.63 | 12,000 | — | — |
| 2017-09-05 | $332.67 | $453.68 | 29,600 | — | — |
| 2017-09-01 | $339.29 | $462.70 | 36,000 | — | — |
| 2017-08-31 | $340.51 | $464.37 | 34,600 | — | — |
| 2017-08-30 | $341.27 | $465.40 | 22,300 | — | — |
| 2017-08-29 | $340.79 | $464.75 | 18,700 | — | — |
| 2017-08-28 | $343.29 | $468.16 | 28,200 | — | — |
| 2017-08-25 | $346.42 | $472.43 | 20,300 | — | — |
| 2017-08-24 | $343.82 | $468.88 | 27,800 | — | — |
| 2017-08-23 | $343.73 | $468.76 | 180,000 | — | — |
| 2017-08-22 | $349.25 | $476.29 | 46,400 | — | — |
| 2017-08-21 | $337.70 | $460.54 | 24,800 | — | — |
| 2017-08-18 | $338.51 | $461.64 | 18,400 | — | — |
| 2017-08-17 | $340.41 | $464.23 | 15,900 | — | — |
| 2017-08-16 | $348.84 | $475.73 | 21,600 | — | — |
| 2017-08-15 | $347.40 | $473.76 | 14,900 | — | — |
| 2017-08-14 | $353.02 | $481.43 | 40,200 | — | — |
| 2017-08-11 | $345.06 | $470.57 | 19,900 | — | — |
| 2017-08-10 | $351.10 | $478.81 | 32,000 | — | — |
| 2017-08-09 | $360.61 | $491.78 | 21,000 | — | — |
| 2017-08-08 | $365.50 | $498.45 | 22,600 | — | — |
| 2017-08-07 | $363.81 | $496.14 | 18,400 | — | — |
| 2017-08-04 | $365.39 | $498.30 | 11,400 | — | — |
| 2017-08-03 | $365.74 | $498.78 | 7,300 | — | — |
| 2017-08-02 | $368.71 | $502.83 | 22,000 | — | — |
| 2017-08-01 | $368.04 | $501.91 | 30,300 | — | — |
| 2017-07-31 | $368.02 | $501.89 | 22,400 | — | — |
| 2017-07-28 | $365.66 | $498.67 | 17,500 | — | — |
| 2017-07-27 | $369.47 | $503.86 | 165,900 | — | — |
| 2017-07-26 | $370.36 | $505.08 | 33,100 | — | — |
| 2017-07-25 | $379.93 | $518.13 | 21,200 | — | — |
| 2017-07-24 | $376.82 | $513.89 | 29,800 | — | — |
| 2017-07-21 | $372.29 | $507.71 | 18,300 | — | — |
| 2017-07-20 | $373.79 | $509.75 | 14,500 | — | — |
| 2017-07-19 | $375.39 | $511.94 | 18,300 | — | — |
| 2017-07-18 | $374.62 | $510.89 | 13,000 | — | — |
| 2017-07-17 | $374.02 | $510.07 | 20,900 | — | — |
| 2017-07-14 | $373.70 | $509.63 | 26,300 | — | — |
| 2017-07-13 | $383.00 | $522.31 | 34,600 | — | — |
| 2017-07-12 | $382.17 | $521.18 | 35,700 | — | — |
| 2017-07-11 | $380.77 | $519.27 | 45,100 | — | — |
| 2017-07-10 | $383.17 | $522.55 | 40,400 | — | — |
| 2017-07-07 | $383.24 | $522.64 | 23,400 | — | — |
| 2017-07-06 | $376.68 | $513.70 | 39,500 | — | — |
| 2017-07-05 | $381.24 | $519.91 | 29,500 | — | — |
| 2017-07-03 | $383.36 | $522.80 | 30,000 | — | — |
| 2017-06-30 | $372.70 | $508.27 | 29,200 | — | — |
| 2017-06-29 | $374.40 | $510.59 | 37,200 | — | — |
| 2017-06-28 | $369.77 | $504.27 | 43,300 | — | — |
| 2017-06-27 | $360.09 | $491.07 | 43,000 | — | — |
| 2017-06-26 | $355.43 | $484.72 | 59,300 | — | — |
| 2017-06-23 | $363.37 | $495.54 | 118,700 | — | — |
| 2017-06-22 | $351.32 | $478.70 | 71,000 | — | — |
| 2017-06-21 | $355.96 | $485.02 | 31,900 | — | — |
| 2017-06-20 | $363.08 | $494.73 | 34,500 | — | — |
| 2017-06-19 | $368.72 | $502.41 | 31,800 | — | — |
| 2017-06-16 | $371.82 | $506.63 | 57,500 | — | — |
| 2017-06-15 | $370.05 | $504.22 | 28,900 | — | — |
| 2017-06-14 | $364.62 | $496.82 | 34,300 | — | — |
| 2017-06-13 | $359.95 | $490.46 | 20,600 | — | — |
| 2017-06-12 | $359.81 | $490.27 | 46,100 | — | — |
| 2017-06-09 | $365.51 | $498.04 | 32,500 | — | — |
| 2017-06-08 | $350.50 | $477.58 | 29,800 | — | — |
| 2017-06-07 | $338.13 | $460.73 | 15,000 | — | — |
| 2017-06-06 | $334.97 | $456.42 | 16,900 | — | — |
| 2017-06-05 | $336.10 | $457.96 | 18,400 | — | — |
| 2017-06-02 | $340.75 | $464.30 | 38,700 | — | — |
| 2017-06-01 | $337.65 | $460.07 | 28,900 | — | — |
| 2017-05-31 | $331.40 | $451.56 | 23,600 | — | — |
| 2017-05-30 | $329.28 | $448.67 | 26,300 | — | — |
| 2017-05-26 | $334.81 | $456.21 | 14,400 | — | — |
| 2017-05-25 | $335.84 | $457.61 | 13,800 | — | — |
| 2017-05-24 | $337.39 | $459.72 | 24,500 | — | — |
| 2017-05-23 | $339.71 | $462.88 | 17,100 | — | — |
| 2017-05-22 | $334.04 | $455.16 | 15,200 | — | — |
| 2017-05-19 | $334.28 | $455.48 | 37,500 | — | — |
| 2017-05-18 | $335.57 | $457.24 | 34,200 | — | — |
| 2017-05-17 | $330.78 | $450.71 | 29,500 | — | — |
| 2017-05-16 | $345.40 | $470.63 | 20,500 | — | — |
| 2017-05-15 | $343.56 | $468.13 | 24,300 | — | — |
| 2017-05-12 | $339.76 | $462.95 | 17,700 | — | — |
| 2017-05-11 | $343.27 | $467.73 | 22,100 | — | — |
| 2017-05-10 | $347.62 | $473.66 | 20,000 | — | — |
| 2017-05-09 | $350.40 | $477.45 | 26,700 | — | — |
| 2017-05-08 | $353.49 | $481.66 | 11,200 | — | — |
| 2017-05-05 | $351.65 | $479.15 | 15,500 | — | — |
| 2017-05-04 | $355.17 | $483.95 | 16,700 | — | — |
| 2017-05-03 | $350.31 | $477.33 | 20,600 | — | — |
| 2017-05-02 | $347.67 | $473.73 | 17,500 | — | — |
| 2017-05-01 | $351.20 | $478.54 | 36,200 | — | — |
| 2017-04-28 | $348.06 | $474.26 | 31,500 | — | — |
| 2017-04-27 | $360.28 | $490.91 | 11,700 | — | — |
| 2017-04-26 | $359.51 | $489.86 | 31,300 | — | — |
| 2017-04-25 | $347.80 | $473.91 | 25,000 | — | — |
| 2017-04-24 | $346.42 | $472.02 | 22,400 | — | — |
| 2017-04-21 | $336.32 | $458.26 | 16,500 | — | — |
| 2017-04-20 | $336.25 | $458.17 | 16,600 | — | — |
| 2017-04-19 | $330.82 | $450.77 | 20,500 | — | — |
| 2017-04-18 | $328.44 | $447.53 | 11,200 | — | — |
| 2017-04-17 | $326.80 | $445.29 | 20,600 | — | — |
| 2017-04-13 | $322.97 | $440.07 | 15,700 | — | — |
| 2017-04-12 | $328.98 | $448.26 | 14,300 | — | — |
| 2017-04-11 | $333.68 | $454.67 | 17,200 | — | — |
| 2017-04-10 | $329.32 | $448.72 | 16,200 | — | — |
| 2017-04-07 | $328.65 | $447.81 | 15,400 | — | — |
| 2017-04-06 | $330.51 | $450.35 | 21,900 | — | — |
| 2017-04-05 | $327.25 | $445.90 | 25,500 | — | — |
| 2017-04-04 | $332.55 | $453.13 | 15,000 | — | — |
| 2017-04-03 | $335.15 | $456.67 | 18,000 | — | — |
| 2017-03-31 | $335.37 | $456.97 | 22,800 | — | — |
| 2017-03-30 | $340.11 | $463.43 | 28,700 | — | — |
| 2017-03-29 | $329.31 | $448.71 | 20,900 | — | — |
| 2017-03-28 | $329.97 | $449.61 | 16,300 | — | — |
| 2017-03-27 | $325.33 | $443.29 | 21,200 | — | — |
| 2017-03-24 | $327.02 | $445.59 | 17,400 | — | — |
| 2017-03-23 | $327.00 | $445.56 | 26,500 | — | — |
| 2017-03-22 | $324.51 | $442.17 | 20,500 | — | — |
| 2017-03-21 | $328.21 | $447.21 | 43,900 | — | — |
| 2017-03-20 | $343.92 | $468.62 | 11,700 | — | — |
| 2017-03-17 | $346.50 | $472.13 | 113,400 | — | — |
| 2017-03-16 | $348.40 | $474.72 | 22,800 | — | — |
| 2017-03-15 | $346.73 | $472.04 | 23,600 | — | — |
| 2017-03-14 | $349.84 | $476.27 | 27,500 | — | — |
| 2017-03-13 | $351.47 | $478.49 | 27,600 | — | — |
| 2017-03-10 | $352.10 | $479.35 | 29,800 | — | — |
| 2017-03-09 | $349.76 | $476.16 | 40,600 | — | — |
| 2017-03-08 | $350.17 | $476.72 | 67,600 | — | — |
| 2017-03-07 | $353.90 | $481.80 | 28,700 | — | — |
| 2017-03-06 | $359.34 | $489.21 | 28,100 | — | — |
| 2017-03-03 | $365.03 | $496.95 | 19,400 | — | — |
| 2017-03-02 | $362.23 | $493.14 | 34,200 | — | — |
| 2017-03-01 | $367.98 | $500.97 | 36,200 | — | — |
| 2017-02-28 | $356.29 | $485.05 | 25,100 | — | — |
| 2017-02-27 | $364.36 | $496.04 | 25,400 | — | — |
| 2017-02-24 | $362.60 | $493.64 | 16,900 | — | — |
| 2017-02-23 | $363.85 | $495.35 | 37,000 | — | — |
| 2017-02-22 | $363.82 | $495.30 | 28,400 | — | — |
| 2017-02-21 | $368.30 | $501.40 | 16,000 | — | — |
| 2017-02-17 | $367.80 | $500.72 | 31,300 | — | — |
| 2017-02-16 | $368.35 | $501.47 | 61,400 | — | — |
| 2017-02-15 | $369.60 | $503.17 | 30,200 | — | — |
| 2017-02-14 | $366.97 | $499.59 | 14,700 | — | — |
| 2017-02-13 | $362.48 | $493.48 | 7,600 | — | — |
| 2017-02-10 | $358.94 | $488.66 | 6,800 | — | — |
| 2017-02-09 | $356.80 | $485.75 | 39,800 | — | — |
| 2017-02-08 | $347.45 | $473.02 | 30,500 | — | — |
| 2017-02-07 | $355.08 | $483.41 | 14,400 | — | — |
| 2017-02-06 | $360.94 | $491.38 | 19,000 | — | — |
| 2017-02-03 | $367.22 | $499.93 | 23,700 | — | — |
| 2017-02-02 | $358.62 | $488.23 | 28,300 | — | — |
| 2017-02-01 | $363.61 | $495.02 | 21,900 | — | — |
| 2017-01-31 | $366.74 | $499.28 | 17,200 | — | — |
| 2017-01-30 | $365.47 | $497.55 | 22,200 | — | — |
| 2017-01-27 | $371.86 | $506.25 | 14,700 | — | — |
| 2017-01-26 | $378.28 | $514.99 | 22,100 | — | — |
| 2017-01-25 | $381.85 | $519.85 | 46,600 | — | — |
| 2017-01-24 | $367.00 | $499.63 | 47,600 | — | — |
| 2017-01-23 | $357.85 | $487.18 | 12,400 | — | — |
| 2017-01-20 | $359.51 | $489.44 | 31,000 | — | — |
| 2017-01-19 | $356.78 | $485.72 | 16,000 | — | — |
| 2017-01-18 | $356.15 | $484.86 | 28,200 | — | — |
| 2017-01-17 | $350.06 | $476.57 | 26,600 | — | — |
| 2017-01-13 | $357.90 | $487.25 | 16,200 | — | — |
| 2017-01-12 | $353.95 | $481.87 | 37,800 | — | — |
| 2017-01-11 | $359.08 | $488.85 | 25,700 | — | — |
| 2017-01-10 | $356.68 | $485.58 | 38,900 | — | — |
| 2017-01-09 | $347.92 | $473.66 | 35,400 | — | — |
| 2017-01-06 | $354.02 | $481.96 | 14,200 | — | — |
| 2017-01-05 | $352.16 | $479.43 | 19,100 | — | — |
| 2017-01-04 | $358.54 | $488.12 | 18,900 | — | — |
| 2017-01-03 | $354.99 | $483.28 | 39,100 | — | — |