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
- 1981-12-31 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 | $248.07 | $1,183.79 | 794,600 | — | — |
| 2017-12-28 | $249.01 | $1,188.28 | 824,000 | — | — |
| 2017-12-27 | $248.15 | $1,182.27 | 1,084,300 | — | — |
| 2017-12-26 | $246.25 | $1,173.21 | 980,400 | — | — |
| 2017-12-22 | $245.00 | $1,167.26 | 692,900 | — | — |
| 2017-12-21 | $243.58 | $1,160.49 | 889,400 | — | — |
| 2017-12-20 | $245.16 | $1,168.02 | 1,037,700 | — | — |
| 2017-12-19 | $245.16 | $1,168.02 | 1,654,200 | — | — |
| 2017-12-18 | $246.38 | $1,173.83 | 1,262,000 | — | — |
| 2017-12-15 | $253.64 | $1,208.42 | 2,329,500 | — | — |
| 2017-12-14 | $250.61 | $1,193.99 | 1,352,800 | — | — |
| 2017-12-13 | $256.24 | $1,220.81 | 1,004,100 | — | — |
| 2017-12-12 | $254.64 | $1,213.19 | 898,900 | — | — |
| 2017-12-11 | $253.03 | $1,205.52 | 947,300 | — | — |
| 2017-12-08 | $256.49 | $1,222.00 | 985,200 | — | — |
| 2017-12-07 | $253.90 | $1,209.66 | 1,031,700 | — | — |
| 2017-12-06 | $250.30 | $1,192.51 | 1,295,700 | — | — |
| 2017-12-05 | $253.34 | $1,206.99 | 927,700 | — | — |
| 2017-12-04 | $252.28 | $1,201.94 | 2,500,000 | — | — |
| 2017-12-01 | $258.53 | $1,231.72 | 1,370,700 | — | — |
| 2017-11-30 | $260.86 | $1,242.82 | 1,937,500 | — | — |
| 2017-11-29 | $250.13 | $1,191.70 | 1,452,900 | — | — |
| 2017-11-28 | $244.22 | $1,163.54 | 1,075,200 | — | — |
| 2017-11-27 | $243.56 | $1,160.40 | 1,743,500 | — | — |
| 2017-11-24 | $240.51 | $1,145.87 | 557,600 | — | — |
| 2017-11-22 | $238.30 | $1,135.34 | 1,259,700 | — | — |
| 2017-11-21 | $236.42 | $1,126.38 | 1,200,100 | — | — |
| 2017-11-20 | $233.48 | $1,112.37 | 1,768,400 | — | — |
| 2017-11-17 | $233.46 | $1,112.28 | 1,032,400 | — | — |
| 2017-11-16 | $235.91 | $1,123.95 | 2,041,300 | — | — |
| 2017-11-15 | $233.28 | $1,111.42 | 1,618,800 | — | — |
| 2017-11-14 | $239.56 | $1,141.34 | 1,925,400 | — | — |
| 2017-11-13 | $240.94 | $1,147.92 | 1,445,100 | — | — |
| 2017-11-10 | $244.39 | $1,164.35 | 1,265,500 | — | — |
| 2017-11-09 | $247.46 | $1,178.98 | 1,950,900 | — | — |
| 2017-11-08 | $243.48 | $1,160.02 | 2,594,300 | — | — |
| 2017-11-07 | $256.31 | $1,221.14 | 1,075,400 | — | — |
| 2017-11-06 | $254.48 | $1,212.43 | 1,197,700 | — | — |
| 2017-11-03 | $256.69 | $1,222.95 | 688,600 | — | — |
| 2017-11-02 | $256.35 | $1,221.33 | 656,300 | — | — |
| 2017-11-01 | $255.48 | $1,217.19 | 604,900 | — | — |
| 2017-10-31 | $255.35 | $1,216.57 | 796,100 | — | — |
| 2017-10-30 | $255.66 | $1,218.05 | 1,374,100 | — | — |
| 2017-10-27 | $258.97 | $1,233.82 | 1,892,200 | — | — |
| 2017-10-26 | $251.52 | $1,198.32 | 1,142,100 | — | — |
| 2017-10-25 | $248.36 | $1,183.27 | 744,600 | — | — |
| 2017-10-24 | $246.49 | $1,174.36 | 648,400 | — | — |
| 2017-10-23 | $246.13 | $1,172.64 | 729,500 | — | — |
| 2017-10-20 | $245.81 | $1,171.12 | 742,200 | — | — |
| 2017-10-19 | $242.69 | $1,156.25 | 796,700 | — | — |
| 2017-10-18 | $241.31 | $1,149.68 | 1,099,800 | — | — |
| 2017-10-17 | $240.43 | $1,145.49 | 1,692,000 | — | — |
| 2017-10-16 | $237.17 | $1,129.95 | 1,121,700 | — | — |
| 2017-10-13 | $237.73 | $1,132.62 | 812,000 | — | — |
| 2017-10-12 | $241.44 | $1,150.30 | 727,900 | — | — |
| 2017-10-11 | $240.38 | $1,145.25 | 821,300 | — | — |
| 2017-10-10 | $240.49 | $1,145.77 | 1,235,100 | — | — |
| 2017-10-09 | $240.41 | $1,145.39 | 929,400 | — | — |
| 2017-10-06 | $246.90 | $1,176.31 | 1,152,600 | — | — |
| 2017-10-05 | $245.36 | $1,168.97 | 1,059,600 | — | — |
| 2017-10-04 | $246.51 | $1,174.45 | 712,000 | — | — |
| 2017-10-03 | $247.39 | $1,178.65 | 720,800 | — | — |
| 2017-10-02 | $245.00 | $1,167.26 | 1,099,400 | — | — |
| 2017-09-29 | $243.63 | $1,160.73 | 1,541,100 | — | — |
| 2017-09-28 | $242.75 | $1,156.54 | 1,083,900 | — | — |
| 2017-09-27 | $238.87 | $1,136.15 | 1,361,600 | — | — |
| 2017-09-26 | $239.21 | $1,137.77 | 1,348,800 | — | — |
| 2017-09-25 | $237.21 | $1,128.25 | 1,098,400 | — | — |
| 2017-09-22 | $239.09 | $1,137.19 | 1,343,100 | — | — |
| 2017-09-21 | $238.64 | $1,135.05 | 1,177,900 | — | — |
| 2017-09-20 | $239.68 | $1,140.00 | 1,824,200 | — | — |
| 2017-09-19 | $240.04 | $1,141.71 | 1,725,300 | — | — |
| 2017-09-18 | $248.45 | $1,181.71 | 1,112,400 | — | — |
| 2017-09-15 | $249.28 | $1,185.66 | 1,228,400 | — | — |
| 2017-09-14 | $250.65 | $1,192.18 | 1,050,900 | — | — |
| 2017-09-13 | $251.54 | $1,196.41 | 1,322,400 | — | — |
| 2017-09-12 | $255.10 | $1,213.34 | 742,100 | — | — |
| 2017-09-11 | $257.21 | $1,223.38 | 671,200 | — | — |
| 2017-09-08 | $256.56 | $1,220.29 | 837,000 | — | — |
| 2017-09-07 | $256.53 | $1,220.15 | 692,200 | — | — |
| 2017-09-06 | $256.88 | $1,221.81 | 682,400 | — | — |
| 2017-09-05 | $257.55 | $1,225.00 | 762,100 | — | — |
| 2017-09-01 | $258.75 | $1,230.70 | 521,300 | — | — |
| 2017-08-31 | $257.62 | $1,225.33 | 1,017,200 | — | — |
| 2017-08-30 | $254.24 | $1,209.25 | 617,200 | — | — |
| 2017-08-29 | $255.67 | $1,216.05 | 1,025,300 | — | — |
| 2017-08-28 | $255.07 | $1,213.20 | 1,186,200 | — | — |
| 2017-08-25 | $253.00 | $1,203.36 | 688,400 | — | — |
| 2017-08-24 | $251.85 | $1,197.89 | 600,900 | — | — |
| 2017-08-23 | $251.99 | $1,198.55 | 674,000 | — | — |
| 2017-08-22 | $253.28 | $1,204.69 | 1,322,800 | — | — |
| 2017-08-21 | $249.36 | $1,186.04 | 710,000 | — | — |
| 2017-08-18 | $247.28 | $1,176.15 | 754,400 | — | — |
| 2017-08-17 | $247.66 | $1,177.96 | 748,700 | — | — |
| 2017-08-16 | $247.36 | $1,176.53 | 1,026,000 | — | — |
| 2017-08-15 | $246.83 | $1,174.01 | 1,274,700 | — | — |
| 2017-08-14 | $250.25 | $1,190.28 | 726,400 | — | — |
| 2017-08-11 | $249.99 | $1,189.04 | 840,300 | — | — |
| 2017-08-10 | $251.67 | $1,197.03 | 802,300 | — | — |
| 2017-08-09 | $254.96 | $1,212.68 | 1,353,900 | — | — |
| 2017-08-08 | $250.22 | $1,190.13 | 1,257,200 | — | — |
| 2017-08-07 | $249.62 | $1,187.28 | 1,068,100 | — | — |
| 2017-08-04 | $245.93 | $1,169.73 | 1,557,500 | — | — |
| 2017-08-03 | $248.84 | $1,183.57 | 2,365,900 | — | — |
| 2017-08-02 | $241.09 | $1,146.71 | 2,951,900 | — | — |
| 2017-08-01 | $230.77 | $1,097.62 | 1,022,800 | — | — |
| 2017-07-31 | $231.20 | $1,099.67 | 843,000 | — | — |
| 2017-07-28 | $233.08 | $1,108.61 | 1,591,000 | — | — |
| 2017-07-27 | $232.60 | $1,106.33 | 782,600 | — | — |
| 2017-07-26 | $233.50 | $1,110.61 | 1,114,800 | — | — |
| 2017-07-25 | $234.91 | $1,117.31 | 948,600 | — | — |
| 2017-07-24 | $235.50 | $1,120.12 | 1,219,700 | — | — |
| 2017-07-21 | $235.92 | $1,122.12 | 1,013,800 | — | — |
| 2017-07-20 | $235.83 | $1,121.69 | 1,063,600 | — | — |
| 2017-07-19 | $236.23 | $1,123.59 | 935,000 | — | — |
| 2017-07-18 | $235.06 | $1,118.03 | 1,575,300 | — | — |
| 2017-07-17 | $237.56 | $1,129.92 | 808,200 | — | — |
| 2017-07-14 | $239.09 | $1,137.19 | 1,126,900 | — | — |
| 2017-07-13 | $238.06 | $1,132.30 | 892,900 | — | — |
| 2017-07-12 | $239.22 | $1,137.81 | 946,700 | — | — |
| 2017-07-11 | $239.04 | $1,136.96 | 782,900 | — | — |
| 2017-07-10 | $239.04 | $1,136.96 | 1,546,600 | — | — |
| 2017-07-07 | $238.23 | $1,133.10 | 1,319,000 | — | — |
| 2017-07-06 | $238.46 | $1,134.20 | 1,233,000 | — | — |
| 2017-07-05 | $242.32 | $1,152.56 | 948,200 | — | — |
| 2017-07-03 | $238.95 | $1,136.53 | 521,000 | — | — |
| 2017-06-30 | $240.62 | $1,144.47 | 1,322,400 | — | — |
| 2017-06-29 | $239.34 | $1,138.38 | 1,248,000 | — | — |
| 2017-06-28 | $239.76 | $1,140.38 | 1,258,000 | — | — |
| 2017-06-27 | $237.07 | $1,125.68 | 1,650,300 | — | — |
| 2017-06-26 | $234.75 | $1,114.67 | 1,052,000 | — | — |
| 2017-06-23 | $238.42 | $1,132.09 | 1,303,300 | — | — |
| 2017-06-22 | $237.00 | $1,125.35 | 1,628,200 | — | — |
| 2017-06-21 | $236.21 | $1,121.60 | 1,177,400 | — | — |
| 2017-06-20 | $232.97 | $1,106.22 | 997,800 | — | — |
| 2017-06-19 | $235.49 | $1,118.18 | 1,870,300 | — | — |
| 2017-06-16 | $234.46 | $1,113.29 | 2,573,800 | — | — |
| 2017-06-15 | $232.41 | $1,103.56 | 926,600 | — | — |
| 2017-06-14 | $231.71 | $1,100.23 | 1,069,200 | — | — |
| 2017-06-13 | $231.95 | $1,101.37 | 1,318,900 | — | — |
| 2017-06-12 | $228.10 | $1,083.09 | 1,920,000 | — | — |
| 2017-06-09 | $229.69 | $1,090.64 | 2,335,600 | — | — |
| 2017-06-08 | $230.26 | $1,093.35 | 2,821,100 | — | — |
| 2017-06-07 | $233.75 | $1,109.92 | 2,435,300 | — | — |
| 2017-06-06 | $233.50 | $1,108.73 | 1,339,900 | — | — |
| 2017-06-05 | $232.76 | $1,105.22 | 1,731,300 | — | — |
| 2017-06-02 | $234.21 | $1,112.10 | 1,270,200 | — | — |
| 2017-06-01 | $235.00 | $1,115.86 | 1,279,900 | — | — |
| 2017-05-31 | $232.26 | $1,102.84 | 1,217,500 | — | — |
| 2017-05-30 | $230.37 | $1,093.87 | 1,023,100 | — | — |
| 2017-05-26 | $232.25 | $1,102.80 | 1,670,100 | — | — |
| 2017-05-25 | $232.23 | $1,102.70 | 1,172,100 | — | — |
| 2017-05-24 | $231.61 | $1,099.76 | 805,500 | — | — |
| 2017-05-23 | $229.28 | $1,088.69 | 859,300 | — | — |
| 2017-05-22 | $230.30 | $1,093.54 | 1,076,700 | — | — |
| 2017-05-19 | $227.89 | $1,082.09 | 1,356,700 | — | — |
| 2017-05-18 | $228.81 | $1,086.46 | 1,867,400 | — | — |
| 2017-05-17 | $224.92 | $1,067.99 | 2,424,500 | — | — |
| 2017-05-16 | $226.20 | $1,074.07 | 1,824,900 | — | — |
| 2017-05-15 | $231.11 | $1,097.38 | 2,370,700 | — | — |
| 2017-05-12 | $231.99 | $1,101.56 | 1,444,900 | — | — |
| 2017-05-11 | $230.73 | $1,095.58 | 1,472,100 | — | — |
| 2017-05-10 | $230.80 | $1,095.91 | 1,651,700 | — | — |
| 2017-05-09 | $230.59 | $1,094.92 | 1,556,600 | — | — |
| 2017-05-08 | $229.25 | $1,088.55 | 2,039,200 | — | — |
| 2017-05-05 | $229.76 | $1,090.97 | 1,753,800 | — | — |
| 2017-05-04 | $228.85 | $1,086.65 | 2,826,500 | — | — |
| 2017-05-03 | $224.02 | $1,063.72 | 1,101,700 | — | — |
| 2017-05-02 | $225.60 | $1,071.22 | 2,282,900 | — | — |
| 2017-05-01 | $223.37 | $1,060.63 | 1,517,400 | — | — |
| 2017-04-28 | $221.98 | $1,054.03 | 1,225,900 | — | — |
| 2017-04-27 | $218.67 | $1,038.32 | 1,073,900 | — | — |
| 2017-04-26 | $219.35 | $1,041.54 | 1,273,200 | — | — |
| 2017-04-25 | $217.97 | $1,034.99 | 1,884,700 | — | — |
| 2017-04-24 | $213.76 | $1,015.00 | 1,252,000 | — | — |
| 2017-04-21 | $213.67 | $1,014.57 | 2,267,400 | — | — |
| 2017-04-20 | $214.24 | $1,017.28 | 2,215,500 | — | — |
| 2017-04-19 | $213.11 | $1,011.91 | 1,086,600 | — | — |
| 2017-04-18 | $211.70 | $1,005.22 | 1,047,300 | — | — |
| 2017-04-17 | $212.77 | $1,010.30 | 675,100 | — | — |
| 2017-04-13 | $211.80 | $1,005.69 | 574,000 | — | — |
| 2017-04-12 | $212.99 | $1,011.34 | 1,029,800 | — | — |
| 2017-04-11 | $212.90 | $1,010.92 | 822,300 | — | — |
| 2017-04-10 | $212.58 | $1,009.40 | 676,600 | — | — |
| 2017-04-07 | $210.75 | $1,000.71 | 1,066,100 | — | — |
| 2017-04-06 | $212.60 | $1,009.49 | 1,235,000 | — | — |
| 2017-04-05 | $210.07 | $997.48 | 990,600 | — | — |
| 2017-04-04 | $211.05 | $1,002.13 | 1,752,900 | — | — |
| 2017-04-03 | $209.77 | $996.06 | 1,481,700 | — | — |
| 2017-03-31 | $206.14 | $978.82 | 1,245,700 | — | — |
| 2017-03-30 | $206.87 | $982.29 | 817,800 | — | — |
| 2017-03-29 | $206.03 | $978.30 | 1,498,300 | — | — |
| 2017-03-28 | $206.63 | $979.25 | 1,183,100 | — | — |
| 2017-03-27 | $203.48 | $964.32 | 1,910,600 | — | — |
| 2017-03-24 | $207.27 | $982.28 | 3,336,700 | — | — |
| 2017-03-23 | $209.91 | $994.79 | 1,187,000 | — | — |
| 2017-03-22 | $213.33 | $1,011.00 | 1,072,200 | — | — |
| 2017-03-21 | $213.55 | $1,012.04 | 1,459,000 | — | — |
| 2017-03-20 | $215.40 | $1,020.81 | 1,930,100 | — | — |
| 2017-03-17 | $218.90 | $1,037.40 | 1,515,100 | — | — |
| 2017-03-16 | $219.25 | $1,039.05 | 989,700 | — | — |
| 2017-03-15 | $219.08 | $1,038.25 | 706,700 | — | — |
| 2017-03-14 | $218.00 | $1,033.13 | 1,059,000 | — | — |
| 2017-03-13 | $219.18 | $1,038.72 | 968,800 | — | — |
| 2017-03-10 | $217.93 | $1,032.80 | 1,141,600 | — | — |
| 2017-03-09 | $217.79 | $1,032.13 | 1,234,700 | — | — |
| 2017-03-08 | $217.45 | $1,030.52 | 1,253,600 | — | — |
| 2017-03-07 | $217.95 | $1,032.89 | 2,580,100 | — | — |
| 2017-03-06 | $212.74 | $1,008.20 | 1,587,800 | — | — |
| 2017-03-03 | $213.97 | $1,014.03 | 1,023,400 | — | — |
| 2017-03-02 | $212.57 | $1,007.40 | 1,416,100 | — | — |
| 2017-03-01 | $213.99 | $1,014.13 | 2,451,700 | — | — |
| 2017-02-28 | $211.25 | $1,001.14 | 1,820,600 | — | — |
| 2017-02-27 | $208.75 | $989.29 | 1,342,900 | — | — |
| 2017-02-24 | $207.28 | $982.33 | 1,687,200 | — | — |
| 2017-02-23 | $205.01 | $971.57 | 1,351,600 | — | — |
| 2017-02-22 | $205.70 | $974.84 | 1,028,200 | — | — |
| 2017-02-21 | $205.34 | $973.13 | 1,702,300 | — | — |
| 2017-02-17 | $204.60 | $969.63 | 3,097,200 | — | — |
| 2017-02-16 | $208.74 | $989.25 | 3,118,600 | — | — |
| 2017-02-15 | $205.32 | $973.04 | 3,004,600 | — | — |
| 2017-02-14 | $205.97 | $976.12 | 2,230,200 | — | — |
| 2017-02-13 | $206.70 | $979.58 | 776,600 | — | — |
| 2017-02-10 | $205.43 | $973.56 | 1,108,900 | — | — |
| 2017-02-09 | $207.03 | $981.14 | 2,527,800 | — | — |
| 2017-02-08 | $199.64 | $946.12 | 1,614,000 | — | — |
| 2017-02-07 | $195.24 | $925.27 | 1,111,000 | — | — |
| 2017-02-06 | $196.47 | $931.10 | 804,400 | — | — |
| 2017-02-03 | $198.24 | $939.48 | 799,200 | — | — |
| 2017-02-02 | $199.39 | $944.93 | 1,285,100 | — | — |
| 2017-02-01 | $198.48 | $940.62 | 971,800 | — | — |
| 2017-01-31 | $198.50 | $940.72 | 894,700 | — | — |
| 2017-01-30 | $199.26 | $944.32 | 1,217,700 | — | — |
| 2017-01-27 | $201.66 | $955.69 | 1,732,500 | — | — |
| 2017-01-26 | $200.13 | $948.44 | 767,900 | — | — |
| 2017-01-25 | $201.74 | $956.07 | 1,717,700 | — | — |
| 2017-01-24 | $199.94 | $947.54 | 3,256,200 | — | — |
| 2017-01-23 | $205.02 | $971.62 | 8,935,400 | — | — |
| 2017-01-20 | $200.53 | $950.34 | 2,596,000 | — | — |
| 2017-01-19 | $206.00 | $976.26 | 2,434,500 | — | — |
| 2017-01-18 | $206.11 | $976.78 | 1,924,700 | — | — |
| 2017-01-17 | $204.04 | $966.97 | 902,900 | — | — |
| 2017-01-13 | $202.92 | $961.66 | 1,297,800 | — | — |
| 2017-01-12 | $205.25 | $972.71 | 1,470,400 | — | — |
| 2017-01-11 | $203.48 | $964.32 | 1,809,300 | — | — |
| 2017-01-10 | $200.95 | $952.33 | 1,352,700 | — | — |
| 2017-01-09 | $202.99 | $960.62 | 1,063,800 | — | — |
| 2017-01-06 | $201.73 | $954.66 | 1,139,700 | — | — |
| 2017-01-05 | $200.73 | $949.93 | 1,826,200 | — | — |
| 2017-01-04 | $197.78 | $935.97 | 1,512,400 | — | — |
| 2017-01-03 | $197.61 | $935.16 | 2,784,600 | — | — |