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
- 1996-06-28 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 | $192.76 | $229.64 | 237,800 | — | — |
| 2017-12-28 | $193.09 | $230.04 | 233,400 | — | — |
| 2017-12-27 | $192.82 | $229.72 | 306,000 | — | — |
| 2017-12-26 | $191.08 | $227.64 | 182,300 | — | — |
| 2017-12-22 | $192.11 | $228.87 | 265,000 | — | — |
| 2017-12-21 | $191.06 | $227.62 | 573,600 | — | — |
| 2017-12-20 | $194.96 | $232.27 | 1,665,200 | — | — |
| 2017-12-19 | $187.46 | $223.33 | 1,526,700 | — | — |
| 2017-12-18 | $204.73 | $243.91 | 767,200 | — | — |
| 2017-12-15 | $204.87 | $244.07 | 555,500 | — | — |
| 2017-12-14 | $202.46 | $241.20 | 268,200 | — | — |
| 2017-12-13 | $202.02 | $240.68 | 261,300 | — | — |
| 2017-12-12 | $204.04 | $243.08 | 587,200 | — | — |
| 2017-12-11 | $204.05 | $243.10 | 301,000 | — | — |
| 2017-12-08 | $202.07 | $240.74 | 256,800 | — | — |
| 2017-12-07 | $200.00 | $238.27 | 659,600 | — | — |
| 2017-12-06 | $202.14 | $240.82 | 486,800 | — | — |
| 2017-12-05 | $202.24 | $240.94 | 969,700 | — | — |
| 2017-12-04 | $204.49 | $243.62 | 762,800 | — | — |
| 2017-12-01 | $201.45 | $240.00 | 443,900 | — | — |
| 2017-11-30 | $199.88 | $238.13 | 253,900 | — | — |
| 2017-11-29 | $198.28 | $236.22 | 249,200 | — | — |
| 2017-11-28 | $199.04 | $236.46 | 293,100 | — | — |
| 2017-11-27 | $196.62 | $233.58 | 218,400 | — | — |
| 2017-11-24 | $198.71 | $236.07 | 72,000 | — | — |
| 2017-11-22 | $197.59 | $234.74 | 132,900 | — | — |
| 2017-11-21 | $196.76 | $233.75 | 195,900 | — | — |
| 2017-11-20 | $196.34 | $233.25 | 156,100 | — | — |
| 2017-11-17 | $196.09 | $232.95 | 317,100 | — | — |
| 2017-11-16 | $195.29 | $232.00 | 180,300 | — | — |
| 2017-11-15 | $195.42 | $232.16 | 206,600 | — | — |
| 2017-11-14 | $195.22 | $231.92 | 187,200 | — | — |
| 2017-11-13 | $195.89 | $232.72 | 283,000 | — | — |
| 2017-11-10 | $196.21 | $233.10 | 272,800 | — | — |
| 2017-11-09 | $196.24 | $233.13 | 419,500 | — | — |
| 2017-11-08 | $195.30 | $232.02 | 510,100 | — | — |
| 2017-11-07 | $191.34 | $227.31 | 297,000 | — | — |
| 2017-11-06 | $191.03 | $226.94 | 205,000 | — | — |
| 2017-11-03 | $190.63 | $226.47 | 539,000 | — | — |
| 2017-11-02 | $189.98 | $225.70 | 803,900 | — | — |
| 2017-11-01 | $185.39 | $220.24 | 902,100 | — | — |
| 2017-10-31 | $189.87 | $225.57 | 293,000 | — | — |
| 2017-10-30 | $188.12 | $223.49 | 375,600 | — | — |
| 2017-10-27 | $189.10 | $224.65 | 332,600 | — | — |
| 2017-10-26 | $189.44 | $225.05 | 230,500 | — | — |
| 2017-10-25 | $188.20 | $223.58 | 265,800 | — | — |
| 2017-10-24 | $187.27 | $222.48 | 278,400 | — | — |
| 2017-10-23 | $186.35 | $221.38 | 371,600 | — | — |
| 2017-10-20 | $185.76 | $220.68 | 799,600 | — | — |
| 2017-10-19 | $182.26 | $216.52 | 505,200 | — | — |
| 2017-10-18 | $180.15 | $214.02 | 409,900 | — | — |
| 2017-10-17 | $179.47 | $213.21 | 227,800 | — | — |
| 2017-10-16 | $177.76 | $211.18 | 321,300 | — | — |
| 2017-10-13 | $177.41 | $210.76 | 530,900 | — | — |
| 2017-10-12 | $178.19 | $211.69 | 310,600 | — | — |
| 2017-10-11 | $178.13 | $211.62 | 425,100 | — | — |
| 2017-10-10 | $177.98 | $211.44 | 386,600 | — | — |
| 2017-10-09 | $178.44 | $211.99 | 327,000 | — | — |
| 2017-10-06 | $179.69 | $213.47 | 217,900 | — | — |
| 2017-10-05 | $180.91 | $214.92 | 323,500 | — | — |
| 2017-10-04 | $181.16 | $215.22 | 387,600 | — | — |
| 2017-10-03 | $183.10 | $217.52 | 337,500 | — | — |
| 2017-10-02 | $182.47 | $216.77 | 321,900 | — | — |
| 2017-09-29 | $180.11 | $213.97 | 495,500 | — | — |
| 2017-09-28 | $179.08 | $212.75 | 519,100 | — | — |
| 2017-09-27 | $178.99 | $212.64 | 1,053,100 | — | — |
| 2017-09-26 | $179.94 | $213.77 | 1,323,500 | — | — |
| 2017-09-25 | $170.81 | $202.92 | 886,500 | — | — |
| 2017-09-22 | $168.61 | $200.31 | 377,900 | — | — |
| 2017-09-21 | $167.15 | $198.57 | 657,100 | — | — |
| 2017-09-20 | $164.26 | $195.14 | 226,200 | — | — |
| 2017-09-19 | $163.05 | $193.70 | 187,100 | — | — |
| 2017-09-18 | $162.94 | $193.57 | 226,000 | — | — |
| 2017-09-15 | $161.85 | $192.28 | 353,900 | — | — |
| 2017-09-14 | $161.48 | $191.84 | 318,900 | — | — |
| 2017-09-13 | $160.44 | $190.60 | 195,900 | — | — |
| 2017-09-12 | $161.07 | $191.35 | 170,900 | — | — |
| 2017-09-11 | $159.15 | $189.07 | 225,600 | — | — |
| 2017-09-08 | $159.13 | $189.05 | 206,600 | — | — |
| 2017-09-07 | $158.05 | $187.76 | 249,700 | — | — |
| 2017-09-06 | $157.03 | $186.55 | 308,000 | — | — |
| 2017-09-05 | $157.51 | $187.12 | 232,000 | — | — |
| 2017-09-01 | $158.10 | $187.82 | 195,100 | — | — |
| 2017-08-31 | $157.18 | $186.73 | 256,600 | — | — |
| 2017-08-30 | $156.92 | $186.42 | 171,200 | — | — |
| 2017-08-29 | $155.53 | $184.77 | 228,100 | — | — |
| 2017-08-28 | $157.20 | $186.09 | 256,200 | — | — |
| 2017-08-25 | $159.27 | $188.54 | 142,100 | — | — |
| 2017-08-24 | $158.68 | $187.84 | 149,000 | — | — |
| 2017-08-23 | $158.18 | $187.25 | 232,300 | — | — |
| 2017-08-22 | $160.62 | $190.14 | 261,700 | — | — |
| 2017-08-21 | $158.79 | $187.97 | 355,300 | — | — |
| 2017-08-18 | $159.02 | $188.24 | 259,200 | — | — |
| 2017-08-17 | $161.10 | $190.70 | 130,100 | — | — |
| 2017-08-16 | $163.66 | $193.74 | 200,100 | — | — |
| 2017-08-15 | $162.21 | $192.02 | 167,400 | — | — |
| 2017-08-14 | $161.58 | $191.27 | 149,400 | — | — |
| 2017-08-11 | $158.78 | $187.96 | 236,700 | — | — |
| 2017-08-10 | $158.73 | $187.90 | 375,100 | — | — |
| 2017-08-09 | $162.28 | $192.10 | 309,100 | — | — |
| 2017-08-08 | $160.96 | $190.54 | 181,700 | — | — |
| 2017-08-07 | $162.52 | $192.39 | 230,800 | — | — |
| 2017-08-04 | $163.79 | $193.89 | 180,600 | — | — |
| 2017-08-03 | $164.88 | $195.18 | 235,800 | — | — |
| 2017-08-02 | $164.45 | $194.67 | 168,600 | — | — |
| 2017-08-01 | $165.77 | $196.23 | 376,600 | — | — |
| 2017-07-31 | $167.22 | $197.95 | 274,000 | — | — |
| 2017-07-28 | $164.99 | $195.31 | 272,800 | — | — |
| 2017-07-27 | $164.74 | $195.01 | 309,300 | — | — |
| 2017-07-26 | $165.47 | $195.88 | 195,000 | — | — |
| 2017-07-25 | $166.74 | $197.38 | 259,800 | — | — |
| 2017-07-24 | $166.29 | $196.85 | 271,900 | — | — |
| 2017-07-21 | $166.10 | $196.62 | 145,100 | — | — |
| 2017-07-20 | $165.57 | $196.00 | 201,900 | — | — |
| 2017-07-19 | $163.47 | $193.51 | 254,800 | — | — |
| 2017-07-18 | $162.08 | $191.87 | 293,800 | — | — |
| 2017-07-17 | $162.44 | $192.29 | 274,400 | — | — |
| 2017-07-14 | $163.38 | $193.40 | 280,200 | — | — |
| 2017-07-13 | $164.42 | $194.64 | 214,700 | — | — |
| 2017-07-12 | $163.94 | $194.07 | 354,900 | — | — |
| 2017-07-11 | $162.35 | $192.18 | 354,500 | — | — |
| 2017-07-10 | $161.63 | $191.33 | 227,400 | — | — |
| 2017-07-07 | $162.04 | $191.82 | 251,800 | — | — |
| 2017-07-06 | $160.58 | $190.09 | 293,700 | — | — |
| 2017-07-05 | $165.29 | $195.66 | 404,800 | — | — |
| 2017-07-03 | $165.77 | $196.23 | 231,100 | — | — |
| 2017-06-30 | $166.18 | $196.72 | 669,900 | — | — |
| 2017-06-29 | $169.57 | $200.73 | 1,348,500 | — | — |
| 2017-06-28 | $169.74 | $200.93 | 1,153,600 | — | — |
| 2017-06-27 | $165.65 | $196.09 | 804,700 | — | — |
| 2017-06-26 | $166.09 | $196.61 | 598,100 | — | — |
| 2017-06-23 | $166.77 | $197.42 | 551,000 | — | — |
| 2017-06-22 | $166.09 | $196.61 | 209,400 | — | — |
| 2017-06-21 | $165.85 | $196.33 | 353,500 | — | — |
| 2017-06-20 | $167.75 | $198.58 | 243,300 | — | — |
| 2017-06-19 | $171.63 | $203.17 | 226,200 | — | — |
| 2017-06-16 | $169.94 | $201.17 | 262,000 | — | — |
| 2017-06-15 | $168.94 | $199.99 | 289,100 | — | — |
| 2017-06-14 | $167.48 | $198.26 | 199,300 | — | — |
| 2017-06-13 | $166.98 | $197.67 | 160,300 | — | — |
| 2017-06-12 | $165.81 | $196.28 | 279,400 | — | — |
| 2017-06-09 | $163.90 | $194.02 | 280,700 | — | — |
| 2017-06-08 | $163.73 | $193.82 | 203,000 | — | — |
| 2017-06-07 | $164.03 | $194.17 | 207,800 | — | — |
| 2017-06-06 | $163.41 | $193.44 | 169,400 | — | — |
| 2017-06-05 | $164.43 | $194.65 | 180,700 | — | — |
| 2017-06-02 | $165.38 | $195.77 | 294,900 | — | — |
| 2017-06-01 | $165.96 | $196.46 | 479,800 | — | — |
| 2017-05-31 | $165.69 | $196.14 | 257,700 | — | — |
| 2017-05-30 | $163.83 | $193.94 | 213,700 | — | — |
| 2017-05-26 | $161.95 | $191.71 | 144,100 | — | — |
| 2017-05-25 | $162.52 | $191.72 | 256,700 | — | — |
| 2017-05-24 | $161.37 | $190.37 | 191,700 | — | — |
| 2017-05-23 | $160.88 | $189.79 | 151,500 | — | — |
| 2017-05-22 | $161.21 | $190.18 | 185,900 | — | — |
| 2017-05-19 | $161.24 | $190.21 | 214,100 | — | — |
| 2017-05-18 | $159.79 | $188.50 | 220,900 | — | — |
| 2017-05-17 | $159.12 | $187.71 | 346,000 | — | — |
| 2017-05-16 | $160.69 | $189.56 | 300,900 | — | — |
| 2017-05-15 | $161.47 | $190.48 | 270,700 | — | — |
| 2017-05-12 | $160.30 | $189.10 | 157,400 | — | — |
| 2017-05-11 | $161.06 | $190.00 | 226,300 | — | — |
| 2017-05-10 | $161.28 | $190.26 | 253,800 | — | — |
| 2017-05-09 | $162.64 | $191.86 | 239,000 | — | — |
| 2017-05-08 | $161.23 | $190.20 | 196,800 | — | — |
| 2017-05-05 | $164.07 | $193.55 | 268,100 | — | — |
| 2017-05-04 | $164.02 | $193.49 | 270,700 | — | — |
| 2017-05-03 | $163.25 | $192.58 | 137,100 | — | — |
| 2017-05-02 | $163.24 | $192.57 | 169,100 | — | — |
| 2017-05-01 | $162.96 | $192.24 | 185,700 | — | — |
| 2017-04-28 | $163.26 | $192.60 | 252,900 | — | — |
| 2017-04-27 | $163.83 | $193.27 | 242,300 | — | — |
| 2017-04-26 | $163.48 | $192.86 | 193,000 | — | — |
| 2017-04-25 | $163.12 | $192.43 | 200,500 | — | — |
| 2017-04-24 | $163.13 | $192.44 | 238,400 | — | — |
| 2017-04-21 | $162.16 | $191.30 | 260,200 | — | — |
| 2017-04-20 | $162.50 | $191.70 | 304,400 | — | — |
| 2017-04-19 | $163.03 | $192.32 | 359,400 | — | — |
| 2017-04-18 | $161.18 | $190.14 | 290,400 | — | — |
| 2017-04-17 | $161.09 | $190.04 | 283,900 | — | — |
| 2017-04-13 | $157.92 | $186.30 | 257,000 | — | — |
| 2017-04-12 | $159.20 | $187.81 | 264,900 | — | — |
| 2017-04-11 | $160.53 | $189.38 | 348,400 | — | — |
| 2017-04-10 | $159.65 | $188.34 | 211,700 | — | — |
| 2017-04-07 | $159.91 | $188.64 | 461,500 | — | — |
| 2017-04-06 | $161.13 | $190.08 | 364,500 | — | — |
| 2017-04-05 | $160.91 | $189.82 | 502,200 | — | — |
| 2017-04-04 | $162.35 | $191.52 | 506,900 | — | — |
| 2017-04-03 | $164.22 | $193.73 | 419,700 | — | — |
| 2017-03-31 | $164.91 | $194.54 | 325,100 | — | — |
| 2017-03-30 | $164.43 | $193.98 | 398,700 | — | — |
| 2017-03-29 | $164.36 | $193.89 | 682,500 | — | — |
| 2017-03-28 | $164.57 | $194.14 | 1,221,300 | — | — |
| 2017-03-27 | $174.55 | $205.91 | 404,800 | — | — |
| 2017-03-24 | $176.73 | $208.49 | 210,600 | — | — |
| 2017-03-23 | $177.57 | $209.48 | 213,400 | — | — |
| 2017-03-22 | $176.75 | $208.51 | 170,000 | — | — |
| 2017-03-21 | $176.26 | $207.93 | 277,800 | — | — |
| 2017-03-20 | $180.71 | $213.18 | 292,400 | — | — |
| 2017-03-17 | $179.94 | $212.27 | 254,900 | — | — |
| 2017-03-16 | $179.77 | $212.07 | 125,200 | — | — |
| 2017-03-15 | $179.26 | $211.47 | 380,600 | — | — |
| 2017-03-14 | $177.10 | $208.92 | 170,400 | — | — |
| 2017-03-13 | $176.96 | $208.76 | 212,200 | — | — |
| 2017-03-10 | $177.58 | $209.49 | 219,600 | — | — |
| 2017-03-09 | $177.80 | $209.75 | 182,600 | — | — |
| 2017-03-08 | $176.71 | $208.46 | 188,100 | — | — |
| 2017-03-07 | $176.70 | $208.45 | 221,100 | — | — |
| 2017-03-06 | $176.97 | $208.77 | 292,100 | — | — |
| 2017-03-03 | $178.34 | $210.39 | 224,300 | — | — |
| 2017-03-02 | $179.24 | $211.45 | 202,000 | — | — |
| 2017-03-01 | $180.85 | $213.35 | 204,800 | — | — |
| 2017-02-28 | $177.90 | $209.87 | 287,500 | — | — |
| 2017-02-27 | $181.46 | $214.07 | 179,000 | — | — |
| 2017-02-24 | $182.29 | $215.05 | 128,000 | — | — |
| 2017-02-23 | $181.69 | $213.75 | 148,100 | — | — |
| 2017-02-22 | $181.41 | $213.42 | 171,800 | — | — |
| 2017-02-21 | $183.17 | $215.49 | 229,400 | — | — |
| 2017-02-17 | $181.67 | $213.72 | 257,400 | — | — |
| 2017-02-16 | $180.09 | $211.87 | 160,900 | — | — |
| 2017-02-15 | $179.82 | $211.55 | 145,100 | — | — |
| 2017-02-14 | $178.77 | $210.31 | 130,600 | — | — |
| 2017-02-13 | $178.62 | $210.14 | 145,900 | — | — |
| 2017-02-10 | $177.94 | $209.34 | 168,400 | — | — |
| 2017-02-09 | $175.93 | $206.97 | 201,500 | — | — |
| 2017-02-08 | $174.15 | $204.88 | 165,600 | — | — |
| 2017-02-07 | $174.01 | $204.71 | 333,900 | — | — |
| 2017-02-06 | $175.76 | $206.77 | 188,600 | — | — |
| 2017-02-03 | $176.16 | $207.24 | 159,700 | — | — |
| 2017-02-02 | $174.52 | $205.31 | 219,800 | — | — |
| 2017-02-01 | $172.90 | $203.41 | 198,200 | — | — |
| 2017-01-31 | $173.05 | $203.58 | 175,000 | — | — |
| 2017-01-30 | $172.94 | $203.45 | 179,900 | — | — |
| 2017-01-27 | $173.48 | $204.09 | 152,600 | — | — |
| 2017-01-26 | $173.54 | $204.16 | 146,400 | — | — |
| 2017-01-25 | $174.43 | $205.21 | 153,700 | — | — |
| 2017-01-24 | $172.35 | $202.76 | 266,100 | — | — |
| 2017-01-23 | $171.25 | $201.47 | 183,900 | — | — |
| 2017-01-20 | $170.54 | $200.63 | 145,300 | — | — |
| 2017-01-19 | $169.16 | $199.01 | 259,500 | — | — |
| 2017-01-18 | $171.20 | $201.41 | 254,000 | — | — |
| 2017-01-17 | $169.34 | $199.22 | 183,800 | — | — |
| 2017-01-13 | $170.24 | $200.28 | 200,700 | — | — |
| 2017-01-12 | $169.54 | $199.45 | 221,700 | — | — |
| 2017-01-11 | $169.44 | $199.34 | 286,100 | — | — |
| 2017-01-10 | $169.46 | $199.36 | 397,600 | — | — |
| 2017-01-09 | $169.80 | $199.76 | 255,000 | — | — |
| 2017-01-06 | $170.74 | $200.87 | 297,500 | — | — |
| 2017-01-05 | $168.88 | $198.68 | 291,800 | — | — |
| 2017-01-04 | $169.71 | $199.65 | 569,700 | — | — |
| 2017-01-03 | $165.14 | $194.28 | 307,400 | — | — |