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
- 1987-07-22 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 | $153.20 | $173.57 | 107,100 | — | — |
| 2017-12-28 | $154.26 | $174.77 | 50,700 | — | — |
| 2017-12-27 | $154.44 | $174.98 | 84,000 | — | — |
| 2017-12-26 | $153.24 | $173.62 | 101,500 | — | — |
| 2017-12-22 | $153.73 | $174.17 | 119,000 | — | — |
| 2017-12-21 | $156.55 | $177.37 | 104,400 | — | — |
| 2017-12-20 | $156.75 | $177.59 | 160,300 | — | — |
| 2017-12-19 | $157.01 | $177.89 | 124,700 | — | — |
| 2017-12-18 | $158.13 | $179.16 | 158,700 | — | — |
| 2017-12-15 | $157.70 | $178.67 | 389,200 | — | — |
| 2017-12-14 | $154.44 | $174.98 | 128,600 | — | — |
| 2017-12-13 | $155.64 | $176.34 | 123,000 | — | — |
| 2017-12-12 | $154.95 | $175.56 | 108,300 | — | — |
| 2017-12-11 | $155.56 | $176.25 | 104,500 | — | — |
| 2017-12-08 | $157.31 | $178.23 | 115,800 | — | — |
| 2017-12-07 | $156.68 | $177.52 | 109,900 | — | — |
| 2017-12-06 | $155.57 | $176.26 | 118,500 | — | — |
| 2017-12-05 | $155.59 | $176.28 | 124,900 | — | — |
| 2017-12-04 | $156.29 | $177.07 | 127,400 | — | — |
| 2017-12-01 | $157.50 | $178.44 | 134,200 | — | — |
| 2017-11-30 | $157.06 | $177.95 | 142,700 | — | — |
| 2017-11-29 | $155.37 | $176.03 | 132,100 | — | — |
| 2017-11-28 | $156.28 | $177.06 | 115,100 | — | — |
| 2017-11-27 | $155.44 | $176.11 | 100,900 | — | — |
| 2017-11-24 | $155.43 | $176.10 | 43,900 | — | — |
| 2017-11-22 | $154.00 | $174.48 | 75,600 | — | — |
| 2017-11-21 | $154.62 | $175.18 | 78,900 | — | — |
| 2017-11-20 | $154.01 | $174.49 | 87,200 | — | — |
| 2017-11-17 | $152.70 | $173.01 | 93,700 | — | — |
| 2017-11-16 | $152.89 | $173.22 | 93,300 | — | — |
| 2017-11-15 | $151.90 | $172.10 | 131,800 | — | — |
| 2017-11-14 | $152.41 | $172.68 | 176,300 | — | — |
| 2017-11-13 | $153.94 | $174.41 | 116,800 | — | — |
| 2017-11-10 | $154.68 | $175.25 | 138,100 | — | — |
| 2017-11-09 | $153.76 | $174.21 | 109,000 | — | — |
| 2017-11-08 | $154.61 | $175.17 | 161,700 | — | — |
| 2017-11-07 | $152.45 | $172.72 | 174,700 | — | — |
| 2017-11-06 | $151.16 | $171.26 | 212,000 | — | — |
| 2017-11-03 | $152.55 | $172.84 | 235,100 | — | — |
| 2017-11-02 | $147.90 | $167.57 | 245,600 | — | — |
| 2017-11-01 | $143.94 | $163.08 | 241,000 | — | — |
| 2017-10-31 | $145.16 | $164.46 | 162,000 | — | — |
| 2017-10-30 | $143.81 | $162.93 | 127,300 | — | — |
| 2017-10-27 | $147.03 | $166.58 | 166,400 | — | — |
| 2017-10-26 | $147.23 | $166.81 | 112,600 | — | — |
| 2017-10-25 | $147.44 | $167.05 | 122,200 | — | — |
| 2017-10-24 | $147.55 | $167.17 | 80,300 | — | — |
| 2017-10-23 | $147.09 | $166.65 | 114,800 | — | — |
| 2017-10-20 | $146.59 | $166.08 | 134,900 | — | — |
| 2017-10-19 | $145.24 | $164.55 | 144,400 | — | — |
| 2017-10-18 | $147.15 | $166.72 | 172,300 | — | — |
| 2017-10-17 | $146.67 | $166.17 | 107,100 | — | — |
| 2017-10-16 | $147.49 | $167.10 | 151,100 | — | — |
| 2017-10-13 | $146.84 | $166.37 | 136,700 | — | — |
| 2017-10-12 | $146.48 | $165.96 | 157,100 | — | — |
| 2017-10-11 | $146.28 | $165.73 | 130,500 | — | — |
| 2017-10-10 | $145.47 | $164.81 | 97,100 | — | — |
| 2017-10-09 | $144.89 | $164.16 | 86,300 | — | — |
| 2017-10-06 | $143.96 | $163.10 | 144,600 | — | — |
| 2017-10-05 | $142.94 | $161.95 | 141,400 | — | — |
| 2017-10-04 | $142.41 | $161.35 | 171,300 | — | — |
| 2017-10-03 | $142.95 | $161.96 | 167,900 | — | — |
| 2017-10-02 | $142.25 | $161.17 | 140,600 | — | — |
| 2017-09-29 | $140.50 | $159.18 | 198,200 | — | — |
| 2017-09-28 | $141.54 | $160.36 | 178,300 | — | — |
| 2017-09-27 | $142.20 | $161.11 | 188,300 | — | — |
| 2017-09-26 | $140.01 | $158.63 | 173,900 | — | — |
| 2017-09-25 | $139.88 | $158.48 | 140,900 | — | — |
| 2017-09-22 | $140.13 | $158.76 | 189,200 | — | — |
| 2017-09-21 | $137.68 | $155.99 | 215,600 | — | — |
| 2017-09-20 | $137.71 | $156.02 | 187,100 | — | — |
| 2017-09-19 | $136.27 | $154.39 | 313,000 | — | — |
| 2017-09-18 | $135.04 | $153.00 | 265,600 | — | — |
| 2017-09-15 | $131.75 | $149.27 | 862,400 | — | — |
| 2017-09-14 | $134.37 | $152.24 | 357,000 | — | — |
| 2017-09-13 | $139.73 | $158.31 | 189,100 | — | — |
| 2017-09-12 | $142.08 | $160.97 | 112,200 | — | — |
| 2017-09-11 | $140.15 | $158.79 | 144,900 | — | — |
| 2017-09-08 | $138.29 | $156.68 | 387,600 | — | — |
| 2017-09-07 | $139.33 | $157.86 | 133,900 | — | — |
| 2017-09-06 | $139.65 | $158.22 | 137,900 | — | — |
| 2017-09-05 | $140.47 | $159.15 | 99,800 | — | — |
| 2017-09-01 | $141.51 | $160.33 | 119,200 | — | — |
| 2017-08-31 | $140.76 | $159.48 | 284,800 | — | — |
| 2017-08-30 | $139.22 | $157.73 | 122,500 | — | — |
| 2017-08-29 | $138.55 | $156.97 | 141,000 | — | — |
| 2017-08-28 | $139.05 | $157.54 | 67,800 | — | — |
| 2017-08-25 | $138.38 | $156.78 | 79,300 | — | — |
| 2017-08-24 | $138.45 | $156.86 | 129,600 | — | — |
| 2017-08-23 | $139.50 | $158.05 | 96,300 | — | — |
| 2017-08-22 | $141.56 | $160.38 | 95,600 | — | — |
| 2017-08-21 | $139.25 | $157.77 | 90,100 | — | — |
| 2017-08-18 | $137.94 | $156.28 | 217,500 | — | — |
| 2017-08-17 | $138.56 | $156.99 | 158,000 | — | — |
| 2017-08-16 | $140.94 | $159.68 | 91,000 | — | — |
| 2017-08-15 | $139.25 | $157.77 | 111,600 | — | — |
| 2017-08-14 | $140.27 | $158.92 | 97,700 | — | — |
| 2017-08-11 | $137.03 | $155.25 | 196,800 | — | — |
| 2017-08-10 | $136.93 | $155.14 | 118,600 | — | — |
| 2017-08-09 | $139.11 | $157.61 | 81,200 | — | — |
| 2017-08-08 | $139.46 | $158.01 | 138,500 | — | — |
| 2017-08-07 | $139.61 | $158.18 | 159,900 | — | — |
| 2017-08-04 | $140.49 | $159.17 | 76,700 | — | — |
| 2017-08-03 | $140.33 | $158.99 | 111,500 | — | — |
| 2017-08-02 | $141.26 | $160.04 | 130,000 | — | — |
| 2017-08-01 | $143.12 | $162.15 | 281,200 | — | — |
| 2017-07-31 | $142.55 | $161.51 | 194,700 | — | — |
| 2017-07-28 | $142.72 | $161.70 | 316,700 | — | — |
| 2017-07-27 | $143.99 | $163.14 | 133,600 | — | — |
| 2017-07-26 | $145.35 | $164.68 | 101,500 | — | — |
| 2017-07-25 | $145.54 | $164.89 | 176,000 | — | — |
| 2017-07-24 | $144.05 | $163.21 | 86,600 | — | — |
| 2017-07-21 | $142.41 | $161.35 | 124,300 | — | — |
| 2017-07-20 | $142.75 | $161.73 | 92,100 | — | — |
| 2017-07-19 | $143.11 | $162.14 | 112,900 | — | — |
| 2017-07-18 | $141.55 | $160.37 | 90,300 | — | — |
| 2017-07-17 | $141.64 | $160.48 | 96,900 | — | — |
| 2017-07-14 | $141.84 | $160.70 | 91,100 | — | — |
| 2017-07-13 | $141.54 | $160.36 | 91,500 | — | — |
| 2017-07-12 | $142.54 | $161.50 | 120,700 | — | — |
| 2017-07-11 | $139.87 | $158.47 | 134,300 | — | — |
| 2017-07-10 | $139.62 | $158.19 | 140,000 | — | — |
| 2017-07-07 | $140.58 | $159.27 | 178,000 | — | — |
| 2017-07-06 | $138.18 | $156.56 | 203,000 | — | — |
| 2017-07-05 | $138.92 | $157.39 | 164,300 | — | — |
| 2017-07-03 | $138.46 | $156.87 | 86,300 | — | — |
| 2017-06-30 | $139.41 | $157.95 | 159,500 | — | — |
| 2017-06-29 | $138.21 | $156.59 | 136,700 | — | — |
| 2017-06-28 | $140.29 | $158.95 | 171,700 | — | — |
| 2017-06-27 | $137.69 | $156.00 | 247,400 | — | — |
| 2017-06-26 | $136.70 | $154.88 | 187,900 | — | — |
| 2017-06-23 | $136.42 | $154.56 | 266,300 | — | — |
| 2017-06-22 | $135.18 | $153.16 | 209,500 | — | — |
| 2017-06-21 | $133.78 | $151.57 | 233,700 | — | — |
| 2017-06-20 | $134.01 | $151.83 | 157,800 | — | — |
| 2017-06-19 | $136.41 | $154.55 | 269,900 | — | — |
| 2017-06-16 | $135.40 | $153.41 | 339,600 | — | — |
| 2017-06-15 | $134.74 | $152.66 | 153,800 | — | — |
| 2017-06-14 | $134.53 | $152.42 | 180,800 | — | — |
| 2017-06-13 | $135.28 | $153.27 | 235,600 | — | — |
| 2017-06-12 | $134.15 | $151.99 | 343,100 | — | — |
| 2017-06-09 | $133.10 | $150.80 | 311,500 | — | — |
| 2017-06-08 | $134.23 | $152.08 | 151,800 | — | — |
| 2017-06-07 | $134.62 | $152.52 | 103,600 | — | — |
| 2017-06-06 | $135.72 | $153.77 | 111,300 | — | — |
| 2017-06-05 | $136.57 | $154.73 | 94,300 | — | — |
| 2017-06-02 | $138.24 | $156.62 | 230,800 | — | — |
| 2017-06-01 | $133.94 | $151.75 | 378,300 | — | — |
| 2017-05-31 | $132.66 | $150.30 | 204,700 | — | — |
| 2017-05-30 | $132.71 | $150.36 | 130,900 | — | — |
| 2017-05-26 | $133.53 | $151.29 | 201,200 | — | — |
| 2017-05-25 | $132.96 | $150.64 | 135,800 | — | — |
| 2017-05-24 | $132.90 | $150.57 | 164,000 | — | — |
| 2017-05-23 | $132.17 | $149.75 | 160,300 | — | — |
| 2017-05-22 | $131.99 | $149.54 | 340,200 | — | — |
| 2017-05-19 | $133.20 | $150.91 | 113,000 | — | — |
| 2017-05-18 | $131.54 | $149.03 | 127,200 | — | — |
| 2017-05-17 | $132.17 | $149.75 | 143,200 | — | — |
| 2017-05-16 | $135.80 | $153.86 | 76,600 | — | — |
| 2017-05-15 | $135.58 | $153.61 | 96,800 | — | — |
| 2017-05-12 | $134.90 | $152.84 | 68,200 | — | — |
| 2017-05-11 | $135.72 | $153.77 | 62,600 | — | — |
| 2017-05-10 | $137.21 | $155.46 | 88,000 | — | — |
| 2017-05-09 | $137.02 | $155.24 | 75,300 | — | — |
| 2017-05-08 | $137.08 | $155.31 | 106,700 | — | — |
| 2017-05-05 | $137.91 | $156.25 | 132,000 | — | — |
| 2017-05-04 | $137.49 | $155.77 | 123,200 | — | — |
| 2017-05-03 | $137.60 | $155.90 | 135,600 | — | — |
| 2017-05-02 | $137.98 | $156.33 | 191,800 | — | — |
| 2017-05-01 | $137.37 | $155.64 | 229,700 | — | — |
| 2017-04-28 | $135.48 | $153.50 | 250,800 | — | — |
| 2017-04-27 | $133.47 | $151.22 | 155,200 | — | — |
| 2017-04-26 | $133.57 | $151.33 | 135,500 | — | — |
| 2017-04-25 | $133.59 | $151.35 | 127,900 | — | — |
| 2017-04-24 | $132.73 | $150.38 | 169,900 | — | — |
| 2017-04-21 | $130.19 | $147.50 | 144,200 | — | — |
| 2017-04-20 | $130.38 | $147.72 | 124,800 | — | — |
| 2017-04-19 | $128.80 | $145.93 | 77,000 | — | — |
| 2017-04-18 | $128.50 | $145.59 | 81,500 | — | — |
| 2017-04-17 | $128.08 | $145.11 | 119,600 | — | — |
| 2017-04-13 | $126.03 | $142.79 | 76,200 | — | — |
| 2017-04-12 | $128.16 | $145.20 | 117,700 | — | — |
| 2017-04-11 | $129.75 | $147.00 | 118,300 | — | — |
| 2017-04-10 | $128.11 | $145.15 | 87,000 | — | — |
| 2017-04-07 | $128.50 | $145.59 | 101,100 | — | — |
| 2017-04-06 | $127.73 | $144.72 | 118,100 | — | — |
| 2017-04-05 | $125.93 | $142.68 | 108,800 | — | — |
| 2017-04-04 | $127.70 | $144.68 | 119,800 | — | — |
| 2017-04-03 | $127.94 | $144.95 | 150,000 | — | — |
| 2017-03-31 | $128.95 | $146.10 | 146,400 | — | — |
| 2017-03-30 | $128.40 | $145.47 | 62,800 | — | — |
| 2017-03-29 | $128.22 | $145.27 | 68,400 | — | — |
| 2017-03-28 | $127.23 | $144.15 | 115,700 | — | — |
| 2017-03-27 | $126.91 | $143.79 | 90,400 | — | — |
| 2017-03-24 | $126.85 | $143.72 | 87,400 | — | — |
| 2017-03-23 | $126.98 | $143.87 | 122,300 | — | — |
| 2017-03-22 | $127.16 | $144.07 | 145,800 | — | — |
| 2017-03-21 | $128.31 | $145.37 | 140,800 | — | — |
| 2017-03-20 | $130.71 | $148.09 | 95,500 | — | — |
| 2017-03-17 | $131.69 | $149.20 | 284,800 | — | — |
| 2017-03-16 | $131.82 | $149.35 | 91,900 | — | — |
| 2017-03-15 | $131.45 | $148.93 | 146,700 | — | — |
| 2017-03-14 | $129.92 | $147.20 | 77,000 | — | — |
| 2017-03-13 | $130.34 | $147.67 | 78,300 | — | — |
| 2017-03-10 | $128.90 | $146.04 | 132,900 | — | — |
| 2017-03-09 | $129.63 | $146.87 | 93,200 | — | — |
| 2017-03-08 | $129.80 | $147.06 | 110,100 | — | — |
| 2017-03-07 | $129.67 | $146.91 | 109,800 | — | — |
| 2017-03-06 | $130.69 | $148.07 | 128,700 | — | — |
| 2017-03-03 | $131.79 | $149.32 | 105,900 | — | — |
| 2017-03-02 | $131.68 | $149.19 | 140,700 | — | — |
| 2017-03-01 | $132.08 | $149.64 | 287,500 | — | — |
| 2017-02-28 | $130.07 | $147.34 | 170,000 | — | — |
| 2017-02-27 | $131.95 | $149.47 | 171,400 | — | — |
| 2017-02-24 | $132.37 | $149.95 | 199,000 | — | — |
| 2017-02-23 | $130.95 | $148.34 | 126,400 | — | — |
| 2017-02-22 | $130.72 | $148.08 | 161,100 | — | — |
| 2017-02-21 | $131.22 | $148.65 | 114,100 | — | — |
| 2017-02-17 | $129.87 | $147.12 | 151,900 | — | — |
| 2017-02-16 | $128.79 | $145.89 | 171,500 | — | — |
| 2017-02-15 | $128.80 | $145.91 | 96,300 | — | — |
| 2017-02-14 | $128.46 | $145.52 | 218,000 | — | — |
| 2017-02-13 | $126.77 | $143.61 | 99,200 | — | — |
| 2017-02-10 | $126.81 | $143.65 | 127,500 | — | — |
| 2017-02-09 | $125.43 | $142.09 | 122,300 | — | — |
| 2017-02-08 | $122.97 | $139.30 | 97,400 | — | — |
| 2017-02-07 | $123.31 | $139.69 | 101,200 | — | — |
| 2017-02-06 | $123.69 | $140.12 | 191,600 | — | — |
| 2017-02-03 | $124.54 | $141.08 | 137,600 | — | — |
| 2017-02-02 | $123.93 | $140.39 | 299,200 | — | — |
| 2017-02-01 | $120.94 | $137.00 | 424,400 | — | — |
| 2017-01-31 | $123.30 | $139.68 | 153,300 | — | — |
| 2017-01-30 | $123.46 | $139.86 | 185,200 | — | — |
| 2017-01-27 | $125.51 | $142.18 | 110,300 | — | — |
| 2017-01-26 | $125.85 | $142.56 | 126,400 | — | — |
| 2017-01-25 | $125.61 | $142.29 | 121,700 | — | — |
| 2017-01-24 | $124.98 | $141.58 | 149,700 | — | — |
| 2017-01-23 | $123.30 | $139.68 | 149,500 | — | — |
| 2017-01-20 | $123.12 | $139.47 | 140,400 | — | — |
| 2017-01-19 | $122.38 | $138.63 | 124,800 | — | — |
| 2017-01-18 | $123.03 | $139.37 | 130,300 | — | — |
| 2017-01-17 | $122.75 | $139.05 | 175,400 | — | — |
| 2017-01-13 | $124.71 | $141.27 | 137,400 | — | — |
| 2017-01-12 | $122.91 | $139.23 | 113,100 | — | — |
| 2017-01-11 | $122.69 | $138.98 | 137,300 | — | — |
| 2017-01-10 | $122.04 | $138.25 | 246,700 | — | — |
| 2017-01-09 | $121.54 | $137.68 | 331,200 | — | — |
| 2017-01-06 | $122.51 | $138.78 | 234,600 | — | — |
| 2017-01-05 | $123.00 | $139.34 | 148,500 | — | — |
| 2017-01-04 | $123.47 | $139.87 | 231,100 | — | — |
| 2017-01-03 | $120.17 | $136.13 | 200,300 | — | — |