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
- 1978-04-12 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 | $201.08 | $218.93 | 1,442,290 | — | — |
| 2017-12-28 | $200.10 | $217.86 | 1,245,219 | — | — |
| 2017-12-27 | $201.47 | $219.36 | 1,104,738 | — | — |
| 2017-12-26 | $201.16 | $219.02 | 938,072 | — | — |
| 2017-12-22 | $201.47 | $219.35 | 1,664,429 | — | — |
| 2017-12-21 | $201.59 | $219.48 | 4,042,061 | — | — |
| 2017-12-20 | $202.31 | $220.27 | 7,319,542 | — | — |
| 2017-12-19 | $195.44 | $212.79 | 2,891,530 | — | — |
| 2017-12-18 | $194.93 | $212.24 | 2,454,574 | — | — |
| 2017-12-15 | $193.43 | $210.61 | 2,763,707 | — | — |
| 2017-12-14 | $192.18 | $209.25 | 1,907,417 | — | — |
| 2017-12-13 | $195.02 | $212.33 | 1,495,157 | — | — |
| 2017-12-12 | $192.99 | $210.12 | 2,148,295 | — | — |
| 2017-12-11 | $192.27 | $209.34 | 1,765,943 | — | — |
| 2017-12-08 | $193.98 | $211.20 | 1,484,981 | — | — |
| 2017-12-07 | $192.83 | $209.51 | 1,529,160 | — | — |
| 2017-12-06 | $190.48 | $206.96 | 1,890,539 | — | — |
| 2017-12-05 | $189.69 | $206.09 | 1,975,796 | — | — |
| 2017-12-04 | $192.63 | $209.29 | 3,784,678 | — | — |
| 2017-12-01 | $186.01 | $202.10 | 2,246,086 | — | — |
| 2017-11-30 | $186.51 | $202.64 | 3,461,273 | — | — |
| 2017-11-29 | $182.05 | $197.80 | 2,335,314 | — | — |
| 2017-11-28 | $176.08 | $191.31 | 2,044,796 | — | — |
| 2017-11-27 | $175.56 | $190.75 | 1,544,673 | — | — |
| 2017-11-24 | $174.86 | $189.98 | 873,168 | — | — |
| 2017-11-22 | $175.53 | $190.71 | 1,652,888 | — | — |
| 2017-11-21 | $175.12 | $190.27 | 1,521,466 | — | — |
| 2017-11-20 | $175.06 | $190.20 | 1,230,079 | — | — |
| 2017-11-17 | $174.05 | $189.11 | 1,795,479 | — | — |
| 2017-11-16 | $175.59 | $190.78 | 1,886,692 | — | — |
| 2017-11-15 | $172.80 | $187.75 | 1,642,339 | — | — |
| 2017-11-14 | $177.23 | $192.56 | 999,005 | — | — |
| 2017-11-13 | $178.43 | $193.86 | 1,500,990 | — | — |
| 2017-11-10 | $175.79 | $190.99 | 1,161,948 | — | — |
| 2017-11-09 | $175.21 | $190.37 | 1,245,219 | — | — |
| 2017-11-08 | $177.68 | $193.05 | 1,207,369 | — | — |
| 2017-11-07 | $178.21 | $193.63 | 1,061,800 | — | — |
| 2017-11-06 | $178.04 | $193.44 | 1,369,692 | — | — |
| 2017-11-03 | $180.69 | $196.32 | 1,005,955 | — | — |
| 2017-11-02 | $181.55 | $197.25 | 1,636,134 | — | — |
| 2017-11-01 | $181.68 | $197.39 | 1,427,026 | — | — |
| 2017-10-31 | $181.96 | $197.70 | 1,177,957 | — | — |
| 2017-10-30 | $183.50 | $199.37 | 921,815 | — | — |
| 2017-10-27 | $185.71 | $201.78 | 1,540,577 | — | — |
| 2017-10-26 | $184.56 | $200.53 | 1,775,126 | — | — |
| 2017-10-25 | $181.71 | $197.43 | 1,375,773 | — | — |
| 2017-10-24 | $181.98 | $197.72 | 1,373,911 | — | — |
| 2017-10-23 | $181.58 | $197.29 | 1,479,768 | — | — |
| 2017-10-20 | $181.36 | $197.05 | 1,610,694 | — | — |
| 2017-10-19 | $180.48 | $196.09 | 1,845,367 | — | — |
| 2017-10-18 | $179.13 | $194.63 | 1,056,463 | — | — |
| 2017-10-17 | $177.36 | $192.70 | 1,283,194 | — | — |
| 2017-10-16 | $178.36 | $193.79 | 946,635 | — | — |
| 2017-10-13 | $179.07 | $194.55 | 1,350,456 | — | — |
| 2017-10-12 | $181.35 | $197.04 | 1,454,948 | — | — |
| 2017-10-11 | $179.44 | $194.96 | 1,636,383 | — | — |
| 2017-10-10 | $177.90 | $193.29 | 881,358 | — | — |
| 2017-10-09 | $177.79 | $193.17 | 1,271,529 | — | — |
| 2017-10-06 | $177.92 | $193.31 | 971,703 | — | — |
| 2017-10-05 | $178.57 | $194.02 | 2,572,345 | — | — |
| 2017-10-04 | $178.34 | $193.77 | 1,246,957 | — | — |
| 2017-10-03 | $179.69 | $195.24 | 1,602,503 | — | — |
| 2017-10-02 | $182.38 | $198.15 | 1,450,481 | — | — |
| 2017-09-29 | $181.77 | $197.50 | 1,601,138 | — | — |
| 2017-09-28 | $180.71 | $196.34 | 1,821,664 | — | — |
| 2017-09-27 | $177.28 | $192.61 | 1,566,514 | — | — |
| 2017-09-26 | $177.12 | $192.44 | 1,743,233 | — | — |
| 2017-09-25 | $176.63 | $191.91 | 1,585,378 | — | — |
| 2017-09-22 | $177.28 | $192.61 | 1,995,032 | — | — |
| 2017-09-21 | $176.33 | $191.59 | 2,596,544 | — | — |
| 2017-09-20 | $177.68 | $193.05 | 5,306,392 | — | — |
| 2017-09-19 | $174.05 | $189.11 | 2,639,607 | — | — |
| 2017-09-18 | $173.31 | $188.30 | 1,397,118 | — | — |
| 2017-09-15 | $173.11 | $188.08 | 2,248,196 | — | — |
| 2017-09-14 | $172.86 | $187.81 | 1,201,164 | — | — |
| 2017-09-13 | $173.25 | $188.23 | 993,917 | — | — |
| 2017-09-12 | $173.68 | $188.71 | 1,961,649 | — | — |
| 2017-09-11 | $171.15 | $185.96 | 1,851,448 | — | — |
| 2017-09-08 | $169.61 | $184.28 | 1,986,841 | — | — |
| 2017-09-07 | $172.17 | $186.62 | 1,094,066 | — | — |
| 2017-09-06 | $170.76 | $185.09 | 1,408,287 | — | — |
| 2017-09-05 | $171.85 | $186.27 | 1,231,072 | — | — |
| 2017-09-01 | $173.29 | $187.84 | 1,024,570 | — | — |
| 2017-08-31 | $172.75 | $187.25 | 1,350,829 | — | — |
| 2017-08-30 | $172.26 | $186.73 | 1,254,279 | — | — |
| 2017-08-29 | $170.27 | $184.56 | 1,022,956 | — | — |
| 2017-08-28 | $168.28 | $182.41 | 794,364 | — | — |
| 2017-08-25 | $167.41 | $181.47 | 762,222 | — | — |
| 2017-08-24 | $166.54 | $180.52 | 742,366 | — | — |
| 2017-08-23 | $166.86 | $180.87 | 1,260,608 | — | — |
| 2017-08-22 | $168.64 | $182.80 | 870,562 | — | — |
| 2017-08-21 | $166.26 | $180.22 | 1,217,173 | — | — |
| 2017-08-18 | $166.00 | $179.93 | 1,154,626 | — | — |
| 2017-08-17 | $165.49 | $179.38 | 1,276,493 | — | — |
| 2017-08-16 | $168.92 | $183.10 | 880,738 | — | — |
| 2017-08-15 | $168.47 | $182.61 | 897,243 | — | — |
| 2017-08-14 | $167.49 | $181.56 | 1,371,553 | — | — |
| 2017-08-11 | $165.08 | $178.95 | 1,410,521 | — | — |
| 2017-08-10 | $164.02 | $177.79 | 1,377,758 | — | — |
| 2017-08-09 | $166.14 | $180.09 | 1,264,207 | — | — |
| 2017-08-08 | $166.80 | $180.81 | 1,557,827 | — | — |
| 2017-08-07 | $167.90 | $182.00 | 1,226,604 | — | — |
| 2017-08-04 | $168.67 | $182.83 | 1,799,450 | — | — |
| 2017-08-03 | $168.70 | $182.87 | 1,353,931 | — | — |
| 2017-08-02 | $168.82 | $182.99 | 1,687,636 | — | — |
| 2017-08-01 | $166.57 | $180.55 | 1,460,533 | — | — |
| 2017-07-31 | $167.63 | $181.71 | 1,028,665 | — | — |
| 2017-07-28 | $167.64 | $181.71 | 1,335,812 | — | — |
| 2017-07-27 | $167.24 | $181.28 | 2,946,258 | — | — |
| 2017-07-26 | $172.14 | $186.60 | 830,477 | — | — |
| 2017-07-25 | $172.74 | $187.24 | 1,114,790 | — | — |
| 2017-07-24 | $171.38 | $185.77 | 1,285,552 | — | — |
| 2017-07-21 | $171.24 | $185.62 | 1,533,504 | — | — |
| 2017-07-20 | $170.73 | $185.07 | 2,452,092 | — | — |
| 2017-07-19 | $171.54 | $185.94 | 3,246,704 | — | — |
| 2017-07-18 | $170.06 | $184.33 | 2,768,671 | — | — |
| 2017-07-17 | $173.63 | $188.21 | 3,523,075 | — | — |
| 2017-07-14 | $176.52 | $191.34 | 1,241,124 | — | — |
| 2017-07-13 | $175.64 | $190.39 | 1,213,450 | — | — |
| 2017-07-12 | $175.92 | $190.69 | 1,280,216 | — | — |
| 2017-07-11 | $175.29 | $190.01 | 1,445,641 | — | — |
| 2017-07-10 | $176.37 | $191.17 | 1,263,586 | — | — |
| 2017-07-07 | $176.08 | $190.86 | 1,326,877 | — | — |
| 2017-07-06 | $173.27 | $187.82 | 1,862,865 | — | — |
| 2017-07-05 | $175.91 | $190.68 | 1,450,977 | — | — |
| 2017-07-03 | $175.17 | $189.87 | 1,230,576 | — | — |
| 2017-06-30 | $175.12 | $189.83 | 1,753,285 | — | — |
| 2017-06-29 | $173.43 | $187.99 | 1,953,334 | — | — |
| 2017-06-28 | $174.98 | $189.67 | 1,815,955 | — | — |
| 2017-06-27 | $172.71 | $187.21 | 1,913,002 | — | — |
| 2017-06-26 | $173.54 | $188.11 | 1,547,031 | — | — |
| 2017-06-23 | $173.53 | $188.10 | 3,161,075 | — | — |
| 2017-06-22 | $170.53 | $184.85 | 2,515,879 | — | — |
| 2017-06-21 | $171.07 | $185.44 | 4,386,066 | — | — |
| 2017-06-20 | $168.37 | $182.51 | 2,909,649 | — | — |
| 2017-06-19 | $169.98 | $183.82 | 2,876,638 | — | — |
| 2017-06-16 | $169.62 | $183.43 | 2,286,170 | — | — |
| 2017-06-15 | $169.58 | $183.38 | 1,589,845 | — | — |
| 2017-06-14 | $168.33 | $182.03 | 1,377,882 | — | — |
| 2017-06-13 | $168.75 | $182.49 | 1,502,603 | — | — |
| 2017-06-12 | $168.51 | $182.22 | 2,285,053 | — | — |
| 2017-06-09 | $166.32 | $179.85 | 1,875,275 | — | — |
| 2017-06-08 | $165.87 | $179.37 | 2,451,223 | — | — |
| 2017-06-07 | $166.12 | $179.64 | 2,700,044 | — | — |
| 2017-06-06 | $163.71 | $177.04 | 2,631,044 | — | — |
| 2017-06-05 | $162.97 | $176.24 | 2,135,761 | — | — |
| 2017-06-02 | $163.67 | $176.99 | 3,756,631 | — | — |
| 2017-06-01 | $159.84 | $172.85 | 1,762,344 | — | — |
| 2017-05-31 | $156.20 | $168.91 | 1,617,147 | — | — |
| 2017-05-30 | $156.23 | $168.94 | 1,344,624 | — | — |
| 2017-05-26 | $156.54 | $169.28 | 940,678 | — | — |
| 2017-05-25 | $156.98 | $169.75 | 1,684,782 | — | — |
| 2017-05-24 | $155.74 | $168.41 | 888,308 | — | — |
| 2017-05-23 | $155.57 | $168.23 | 1,125,587 | — | — |
| 2017-05-22 | $154.43 | $167.00 | 1,344,996 | — | — |
| 2017-05-19 | $152.59 | $165.01 | 1,623,352 | — | — |
| 2017-05-18 | $152.08 | $164.46 | 1,991,433 | — | — |
| 2017-05-17 | $151.08 | $163.38 | 2,834,940 | — | — |
| 2017-05-16 | $156.44 | $169.17 | 1,326,877 | — | — |
| 2017-05-15 | $156.94 | $169.71 | 2,591,829 | — | — |
| 2017-05-12 | $154.44 | $167.01 | 1,678,204 | — | — |
| 2017-05-11 | $153.78 | $166.30 | 1,648,917 | — | — |
| 2017-05-10 | $152.90 | $165.35 | 1,205,011 | — | — |
| 2017-05-09 | $153.74 | $166.25 | 1,401,710 | — | — |
| 2017-05-08 | $154.00 | $166.53 | 1,308,883 | — | — |
| 2017-05-05 | $155.05 | $167.67 | 1,385,577 | — | — |
| 2017-05-04 | $154.06 | $166.60 | 1,689,622 | — | — |
| 2017-05-03 | $153.04 | $165.49 | 999,005 | — | — |
| 2017-05-02 | $152.32 | $164.72 | 1,438,940 | — | — |
| 2017-05-01 | $151.68 | $164.02 | 1,674,978 | — | — |
| 2017-04-28 | $152.86 | $165.30 | 1,709,478 | — | — |
| 2017-04-27 | $154.48 | $167.05 | 2,630,300 | — | — |
| 2017-04-26 | $152.76 | $165.20 | 1,983,118 | — | — |
| 2017-04-25 | $152.27 | $164.67 | 1,827,497 | — | — |
| 2017-04-24 | $151.94 | $164.31 | 1,902,949 | — | — |
| 2017-04-21 | $149.30 | $161.45 | 2,140,725 | — | — |
| 2017-04-20 | $150.27 | $162.50 | 2,075,200 | — | — |
| 2017-04-19 | $147.91 | $159.95 | 1,945,019 | — | — |
| 2017-04-18 | $147.95 | $160.00 | 1,893,642 | — | — |
| 2017-04-17 | $149.51 | $161.68 | 2,944,397 | — | — |
| 2017-04-13 | $148.05 | $160.10 | 3,340,276 | — | — |
| 2017-04-12 | $150.13 | $162.35 | 4,253,403 | — | — |
| 2017-04-11 | $155.51 | $168.17 | 2,970,334 | — | — |
| 2017-04-10 | $157.74 | $170.58 | 1,430,128 | — | — |
| 2017-04-07 | $157.66 | $170.49 | 2,000,492 | — | — |
| 2017-04-06 | $157.93 | $170.78 | 1,750,431 | — | — |
| 2017-04-05 | $157.82 | $170.66 | 2,049,263 | — | — |
| 2017-04-04 | $158.15 | $171.03 | 2,316,202 | — | — |
| 2017-04-03 | $157.42 | $170.23 | 2,229,457 | — | — |
| 2017-03-31 | $157.25 | $170.05 | 2,699,796 | — | — |
| 2017-03-30 | $156.46 | $169.20 | 2,346,483 | — | — |
| 2017-03-29 | $153.84 | $166.37 | 2,045,540 | — | — |
| 2017-03-28 | $153.01 | $165.47 | 2,079,420 | — | — |
| 2017-03-27 | $150.72 | $162.98 | 2,985,722 | — | — |
| 2017-03-24 | $151.59 | $163.93 | 3,552,114 | — | — |
| 2017-03-23 | $152.45 | $164.86 | 4,330,842 | — | — |
| 2017-03-22 | $157.87 | $170.72 | 7,610,681 | — | — |
| 2017-03-21 | $154.59 | $167.17 | 4,160,204 | — | — |
| 2017-03-20 | $154.93 | $167.54 | 2,716,921 | — | — |
| 2017-03-17 | $156.80 | $169.56 | 2,966,859 | — | — |
| 2017-03-16 | $155.61 | $168.27 | 1,543,804 | — | — |
| 2017-03-15 | $155.73 | $168.40 | 1,752,416 | — | — |
| 2017-03-14 | $154.21 | $166.77 | 1,678,080 | — | — |
| 2017-03-13 | $155.62 | $168.28 | 1,592,203 | — | — |
| 2017-03-10 | $154.83 | $167.44 | 1,522,211 | — | — |
| 2017-03-09 | $154.16 | $166.71 | 1,745,094 | — | — |
| 2017-03-08 | $155.46 | $167.76 | 1,497,639 | — | — |
| 2017-03-07 | $155.45 | $167.75 | 1,511,042 | — | — |
| 2017-03-06 | $156.29 | $168.66 | 1,148,049 | — | — |
| 2017-03-03 | $156.61 | $169.00 | 1,017,496 | — | — |
| 2017-03-02 | $156.90 | $169.32 | 2,216,922 | — | — |
| 2017-03-01 | $159.08 | $171.67 | 2,745,961 | — | — |
| 2017-02-28 | $155.50 | $167.81 | 2,219,156 | — | — |
| 2017-02-27 | $156.62 | $169.02 | 2,205,257 | — | — |
| 2017-02-24 | $155.61 | $167.92 | 2,742,486 | — | — |
| 2017-02-23 | $154.05 | $166.25 | 2,241,867 | — | — |
| 2017-02-22 | $156.19 | $168.55 | 2,638,490 | — | — |
| 2017-02-21 | $157.42 | $169.88 | 1,575,574 | — | — |
| 2017-02-17 | $156.08 | $168.44 | 1,002,852 | — | — |
| 2017-02-16 | $155.80 | $168.13 | 1,419,456 | — | — |
| 2017-02-15 | $156.87 | $169.28 | 1,624,097 | — | — |
| 2017-02-14 | $155.08 | $167.36 | 1,173,117 | — | — |
| 2017-02-13 | $155.17 | $167.46 | 1,325,760 | — | — |
| 2017-02-10 | $153.80 | $165.97 | 1,474,680 | — | — |
| 2017-02-09 | $151.95 | $163.98 | 1,672,620 | — | — |
| 2017-02-08 | $151.46 | $163.45 | 1,185,900 | — | — |
| 2017-02-07 | $151.51 | $163.50 | 1,437,699 | — | — |
| 2017-02-06 | $151.65 | $163.66 | 1,678,453 | — | — |
| 2017-02-03 | $151.66 | $163.66 | 1,683,168 | — | — |
| 2017-02-02 | $148.76 | $160.53 | 1,814,218 | — | — |
| 2017-02-01 | $150.10 | $161.98 | 2,576,440 | — | — |
| 2017-01-31 | $152.39 | $164.45 | 3,663,804 | — | — |
| 2017-01-30 | $155.72 | $168.05 | 2,859,388 | — | — |
| 2017-01-27 | $157.87 | $170.37 | 2,471,327 | — | — |
| 2017-01-26 | $155.18 | $167.46 | 1,324,892 | — | — |
| 2017-01-25 | $155.48 | $167.79 | 2,242,487 | — | — |
| 2017-01-24 | $154.40 | $166.62 | 2,653,879 | — | — |
| 2017-01-23 | $149.44 | $161.27 | 1,328,491 | — | — |
| 2017-01-20 | $149.66 | $161.51 | 2,721,389 | — | — |
| 2017-01-19 | $150.02 | $161.89 | 1,317,073 | — | — |
| 2017-01-18 | $150.87 | $162.81 | 1,120,623 | — | — |
| 2017-01-17 | $149.92 | $161.79 | 1,667,656 | — | — |
| 2017-01-13 | $150.69 | $162.62 | 1,415,485 | — | — |
| 2017-01-12 | $150.99 | $162.94 | 1,461,774 | — | — |
| 2017-01-11 | $152.49 | $164.56 | 1,297,217 | — | — |
| 2017-01-10 | $151.83 | $163.85 | 1,685,402 | — | — |
| 2017-01-09 | $152.85 | $164.95 | 1,587,487 | — | — |
| 2017-01-06 | $153.30 | $165.44 | 2,058,074 | — | — |
| 2017-01-05 | $151.82 | $163.84 | 1,498,880 | — | — |
| 2017-01-04 | $152.06 | $164.10 | 1,601,262 | — | — |
| 2017-01-03 | $151.25 | $163.22 | 2,120,124 | — | — |