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
- 1974-12-17 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 | $152.61 | $501.13 | 189,600 | — | — |
| 2017-12-28 | $153.77 | $504.94 | 227,700 | — | — |
| 2017-12-27 | $152.92 | $499.89 | 175,800 | — | — |
| 2017-12-26 | $152.24 | $497.66 | 94,100 | — | — |
| 2017-12-22 | $152.51 | $498.55 | 162,800 | — | — |
| 2017-12-21 | $151.86 | $496.42 | 180,900 | — | — |
| 2017-12-20 | $153.07 | $500.38 | 205,000 | — | — |
| 2017-12-19 | $154.40 | $504.72 | 244,400 | — | — |
| 2017-12-18 | $154.34 | $504.53 | 213,200 | — | — |
| 2017-12-15 | $154.17 | $503.97 | 526,000 | — | — |
| 2017-12-14 | $151.63 | $495.67 | 211,200 | — | — |
| 2017-12-13 | $153.04 | $500.28 | 361,100 | — | — |
| 2017-12-12 | $152.26 | $497.73 | 186,700 | — | — |
| 2017-12-11 | $152.30 | $497.86 | 253,800 | — | — |
| 2017-12-08 | $153.04 | $500.28 | 238,300 | — | — |
| 2017-12-07 | $153.26 | $501.00 | 203,500 | — | — |
| 2017-12-06 | $153.80 | $502.76 | 262,900 | — | — |
| 2017-12-05 | $154.97 | $506.59 | 255,900 | — | — |
| 2017-12-04 | $154.34 | $504.53 | 411,800 | — | — |
| 2017-12-01 | $154.70 | $505.70 | 280,900 | — | — |
| 2017-11-30 | $155.44 | $508.12 | 542,200 | — | — |
| 2017-11-29 | $154.56 | $505.25 | 210,900 | — | — |
| 2017-11-28 | $154.45 | $504.89 | 225,500 | — | — |
| 2017-11-27 | $151.47 | $495.15 | 225,100 | — | — |
| 2017-11-24 | $152.38 | $498.12 | 138,600 | — | — |
| 2017-11-22 | $150.98 | $493.54 | 203,600 | — | — |
| 2017-11-21 | $151.71 | $495.93 | 209,400 | — | — |
| 2017-11-20 | $149.94 | $490.14 | 245,600 | — | — |
| 2017-11-17 | $148.75 | $486.25 | 210,200 | — | — |
| 2017-11-16 | $148.59 | $485.73 | 265,200 | — | — |
| 2017-11-15 | $147.95 | $483.64 | 192,000 | — | — |
| 2017-11-14 | $150.65 | $492.47 | 233,800 | — | — |
| 2017-11-13 | $149.72 | $489.43 | 202,200 | — | — |
| 2017-11-10 | $146.77 | $479.78 | 282,200 | — | — |
| 2017-11-09 | $146.74 | $479.68 | 235,100 | — | — |
| 2017-11-08 | $147.53 | $482.27 | 435,200 | — | — |
| 2017-11-07 | $149.99 | $490.31 | 782,800 | — | — |
| 2017-11-06 | $146.45 | $478.74 | 342,100 | — | — |
| 2017-11-03 | $148.31 | $484.82 | 280,600 | — | — |
| 2017-11-02 | $148.20 | $484.46 | 299,800 | — | — |
| 2017-11-01 | $148.32 | $484.85 | 266,600 | — | — |
| 2017-10-31 | $147.42 | $481.91 | 259,800 | — | — |
| 2017-10-30 | $146.77 | $479.78 | 214,800 | — | — |
| 2017-10-27 | $148.56 | $485.63 | 228,100 | — | — |
| 2017-10-26 | $150.00 | $490.34 | 171,300 | — | — |
| 2017-10-25 | $149.20 | $487.73 | 263,000 | — | — |
| 2017-10-24 | $149.05 | $487.24 | 218,600 | — | — |
| 2017-10-23 | $150.16 | $490.86 | 264,800 | — | — |
| 2017-10-20 | $150.36 | $491.52 | 237,000 | — | — |
| 2017-10-19 | $148.12 | $484.19 | 157,800 | — | — |
| 2017-10-18 | $147.28 | $481.45 | 311,300 | — | — |
| 2017-10-17 | $148.58 | $485.70 | 208,300 | — | — |
| 2017-10-16 | $149.78 | $489.62 | 223,200 | — | — |
| 2017-10-13 | $148.18 | $484.39 | 170,700 | — | — |
| 2017-10-12 | $147.59 | $482.46 | 290,800 | — | — |
| 2017-10-11 | $147.73 | $482.92 | 293,700 | — | — |
| 2017-10-10 | $148.26 | $484.65 | 415,500 | — | — |
| 2017-10-09 | $146.38 | $478.51 | 436,800 | — | — |
| 2017-10-06 | $145.63 | $476.06 | 296,900 | — | — |
| 2017-10-05 | $147.25 | $481.35 | 407,800 | — | — |
| 2017-10-04 | $146.65 | $479.39 | 267,200 | — | — |
| 2017-10-03 | $145.91 | $476.97 | 351,900 | — | — |
| 2017-10-02 | $144.47 | $472.26 | 395,300 | — | — |
| 2017-09-29 | $142.91 | $467.16 | 266,900 | — | — |
| 2017-09-28 | $142.60 | $466.15 | 255,300 | — | — |
| 2017-09-27 | $141.02 | $460.99 | 667,900 | — | — |
| 2017-09-26 | $143.83 | $470.17 | 221,400 | — | — |
| 2017-09-25 | $144.89 | $473.64 | 257,400 | — | — |
| 2017-09-22 | $144.21 | $471.41 | 380,700 | — | — |
| 2017-09-21 | $143.77 | $467.72 | 371,700 | — | — |
| 2017-09-20 | $145.01 | $471.75 | 267,500 | — | — |
| 2017-09-19 | $144.62 | $470.48 | 158,900 | — | — |
| 2017-09-18 | $144.14 | $468.92 | 192,600 | — | — |
| 2017-09-15 | $143.78 | $467.75 | 393,700 | — | — |
| 2017-09-14 | $143.66 | $467.36 | 232,100 | — | — |
| 2017-09-13 | $143.14 | $465.67 | 284,800 | — | — |
| 2017-09-12 | $143.21 | $465.90 | 416,900 | — | — |
| 2017-09-11 | $143.14 | $465.67 | 318,000 | — | — |
| 2017-09-08 | $141.83 | $461.41 | 267,900 | — | — |
| 2017-09-07 | $140.56 | $457.28 | 296,700 | — | — |
| 2017-09-06 | $139.06 | $452.40 | 237,400 | — | — |
| 2017-09-05 | $139.26 | $453.05 | 342,100 | — | — |
| 2017-09-01 | $137.94 | $448.75 | 205,400 | — | — |
| 2017-08-31 | $136.85 | $445.21 | 282,200 | — | — |
| 2017-08-30 | $136.22 | $443.16 | 256,600 | — | — |
| 2017-08-29 | $135.95 | $442.28 | 224,400 | — | — |
| 2017-08-28 | $136.14 | $442.90 | 170,700 | — | — |
| 2017-08-25 | $135.92 | $442.18 | 168,800 | — | — |
| 2017-08-24 | $135.23 | $439.94 | 181,400 | — | — |
| 2017-08-23 | $135.12 | $439.58 | 284,600 | — | — |
| 2017-08-22 | $135.86 | $441.99 | 179,700 | — | — |
| 2017-08-21 | $134.88 | $438.80 | 271,300 | — | — |
| 2017-08-18 | $134.83 | $438.64 | 352,100 | — | — |
| 2017-08-17 | $135.28 | $440.10 | 252,000 | — | — |
| 2017-08-16 | $138.54 | $450.70 | 265,500 | — | — |
| 2017-08-15 | $137.07 | $445.92 | 362,400 | — | — |
| 2017-08-14 | $137.06 | $445.89 | 280,700 | — | — |
| 2017-08-11 | $135.38 | $440.42 | 372,000 | — | — |
| 2017-08-10 | $136.85 | $445.21 | 728,700 | — | — |
| 2017-08-09 | $139.68 | $454.41 | 1,016,600 | — | — |
| 2017-08-08 | $134.64 | $438.02 | 667,500 | — | — |
| 2017-08-07 | $134.81 | $438.57 | 439,700 | — | — |
| 2017-08-04 | $134.80 | $438.54 | 354,700 | — | — |
| 2017-08-03 | $134.33 | $437.01 | 672,000 | — | — |
| 2017-08-02 | $133.84 | $435.41 | 636,800 | — | — |
| 2017-08-01 | $134.57 | $437.79 | 445,800 | — | — |
| 2017-07-31 | $133.18 | $433.27 | 438,700 | — | — |
| 2017-07-28 | $133.15 | $433.17 | 340,600 | — | — |
| 2017-07-27 | $133.58 | $434.57 | 449,900 | — | — |
| 2017-07-26 | $133.38 | $433.92 | 505,700 | — | — |
| 2017-07-25 | $132.98 | $432.62 | 527,600 | — | — |
| 2017-07-24 | $132.51 | $431.09 | 372,200 | — | — |
| 2017-07-21 | $133.01 | $432.71 | 406,100 | — | — |
| 2017-07-20 | $133.37 | $433.89 | 396,300 | — | — |
| 2017-07-19 | $135.23 | $439.94 | 370,000 | — | — |
| 2017-07-18 | $135.06 | $439.38 | 303,500 | — | — |
| 2017-07-17 | $133.88 | $435.54 | 385,600 | — | — |
| 2017-07-14 | $133.73 | $435.06 | 392,100 | — | — |
| 2017-07-13 | $132.73 | $431.80 | 516,500 | — | — |
| 2017-07-12 | $133.56 | $434.50 | 354,100 | — | — |
| 2017-07-11 | $131.98 | $429.36 | 288,700 | — | — |
| 2017-07-10 | $131.69 | $428.42 | 325,700 | — | — |
| 2017-07-07 | $131.88 | $429.04 | 420,300 | — | — |
| 2017-07-06 | $132.16 | $429.95 | 275,900 | — | — |
| 2017-07-05 | $134.21 | $436.62 | 401,700 | — | — |
| 2017-07-03 | $134.90 | $438.86 | 149,100 | — | — |
| 2017-06-30 | $135.00 | $439.19 | 420,000 | — | — |
| 2017-06-29 | $133.48 | $434.24 | 422,900 | — | — |
| 2017-06-28 | $135.91 | $442.15 | 376,600 | — | — |
| 2017-06-27 | $135.37 | $440.39 | 296,300 | — | — |
| 2017-06-26 | $137.07 | $445.92 | 398,800 | — | — |
| 2017-06-23 | $136.15 | $442.93 | 402,200 | — | — |
| 2017-06-22 | $135.13 | $439.61 | 310,000 | — | — |
| 2017-06-21 | $136.08 | $440.62 | 454,300 | — | — |
| 2017-06-20 | $136.19 | $440.98 | 373,700 | — | — |
| 2017-06-19 | $136.14 | $440.81 | 389,100 | — | — |
| 2017-06-16 | $134.58 | $435.76 | 1,135,200 | — | — |
| 2017-06-15 | $135.09 | $437.41 | 709,600 | — | — |
| 2017-06-14 | $136.51 | $442.01 | 485,100 | — | — |
| 2017-06-13 | $136.50 | $441.98 | 441,200 | — | — |
| 2017-06-12 | $136.44 | $441.79 | 297,100 | — | — |
| 2017-06-09 | $137.20 | $444.25 | 482,900 | — | — |
| 2017-06-08 | $135.69 | $439.36 | 521,000 | — | — |
| 2017-06-07 | $137.87 | $446.42 | 362,600 | — | — |
| 2017-06-06 | $138.80 | $449.43 | 347,000 | — | — |
| 2017-06-05 | $139.45 | $451.53 | 326,900 | — | — |
| 2017-06-02 | $139.24 | $450.85 | 279,700 | — | — |
| 2017-06-01 | $138.18 | $447.42 | 411,500 | — | — |
| 2017-05-31 | $137.89 | $446.48 | 429,000 | — | — |
| 2017-05-30 | $136.99 | $443.57 | 458,500 | — | — |
| 2017-05-26 | $138.44 | $448.26 | 243,900 | — | — |
| 2017-05-25 | $138.41 | $448.16 | 1,105,500 | — | — |
| 2017-05-24 | $137.90 | $446.51 | 439,900 | — | — |
| 2017-05-23 | $136.52 | $442.04 | 301,700 | — | — |
| 2017-05-22 | $135.85 | $439.88 | 290,500 | — | — |
| 2017-05-19 | $134.81 | $436.51 | 336,500 | — | — |
| 2017-05-18 | $134.26 | $434.73 | 407,400 | — | — |
| 2017-05-17 | $133.15 | $431.13 | 649,900 | — | — |
| 2017-05-16 | $133.16 | $431.17 | 367,700 | — | — |
| 2017-05-15 | $132.49 | $429.00 | 449,400 | — | — |
| 2017-05-12 | $130.71 | $423.23 | 360,000 | — | — |
| 2017-05-11 | $130.85 | $423.69 | 348,900 | — | — |
| 2017-05-10 | $130.33 | $422.00 | 609,300 | — | — |
| 2017-05-09 | $128.98 | $417.63 | 1,749,000 | — | — |
| 2017-05-08 | $137.38 | $444.83 | 882,100 | — | — |
| 2017-05-05 | $139.27 | $450.95 | 567,800 | — | — |
| 2017-05-04 | $138.47 | $448.36 | 550,100 | — | — |
| 2017-05-03 | $138.83 | $449.52 | 269,800 | — | — |
| 2017-05-02 | $138.22 | $447.55 | 305,200 | — | — |
| 2017-05-01 | $138.98 | $450.01 | 195,400 | — | — |
| 2017-04-28 | $138.59 | $448.75 | 301,200 | — | — |
| 2017-04-27 | $139.73 | $452.44 | 382,300 | — | — |
| 2017-04-26 | $138.80 | $449.43 | 378,000 | — | — |
| 2017-04-25 | $139.09 | $450.37 | 377,400 | — | — |
| 2017-04-24 | $138.03 | $446.93 | 398,100 | — | — |
| 2017-04-21 | $136.12 | $440.75 | 283,100 | — | — |
| 2017-04-20 | $135.80 | $439.71 | 268,100 | — | — |
| 2017-04-19 | $134.53 | $435.60 | 366,200 | — | — |
| 2017-04-18 | $134.07 | $434.11 | 331,300 | — | — |
| 2017-04-17 | $133.02 | $430.71 | 339,500 | — | — |
| 2017-04-13 | $131.94 | $427.21 | 230,600 | — | — |
| 2017-04-12 | $132.56 | $429.22 | 498,700 | — | — |
| 2017-04-11 | $133.40 | $431.94 | 318,200 | — | — |
| 2017-04-10 | $132.85 | $430.16 | 374,500 | — | — |
| 2017-04-07 | $132.25 | $428.22 | 347,300 | — | — |
| 2017-04-06 | $133.04 | $430.78 | 589,300 | — | — |
| 2017-04-05 | $131.77 | $426.66 | 608,700 | — | — |
| 2017-04-04 | $131.45 | $425.63 | 320,900 | — | — |
| 2017-04-03 | $131.59 | $426.08 | 389,400 | — | — |
| 2017-03-31 | $132.53 | $429.13 | 498,100 | — | — |
| 2017-03-30 | $132.37 | $428.61 | 405,100 | — | — |
| 2017-03-29 | $131.96 | $427.28 | 972,900 | — | — |
| 2017-03-28 | $131.55 | $425.95 | 843,400 | — | — |
| 2017-03-27 | $132.56 | $429.22 | 1,124,800 | — | — |
| 2017-03-24 | $133.19 | $431.26 | 667,300 | — | — |
| 2017-03-23 | $135.07 | $437.35 | 808,300 | — | — |
| 2017-03-22 | $136.89 | $441.17 | 770,000 | — | — |
| 2017-03-21 | $135.10 | $435.40 | 961,500 | — | — |
| 2017-03-20 | $135.40 | $436.37 | 1,545,500 | — | — |
| 2017-03-17 | $132.10 | $425.73 | 1,223,000 | — | — |
| 2017-03-16 | $128.94 | $415.55 | 571,200 | — | — |
| 2017-03-15 | $128.10 | $412.84 | 571,600 | — | — |
| 2017-03-14 | $126.22 | $406.78 | 491,400 | — | — |
| 2017-03-13 | $126.60 | $408.01 | 617,800 | — | — |
| 2017-03-10 | $125.33 | $403.91 | 474,500 | — | — |
| 2017-03-09 | $123.66 | $398.53 | 504,000 | — | — |
| 2017-03-08 | $124.28 | $400.53 | 607,600 | — | — |
| 2017-03-07 | $123.89 | $399.27 | 439,000 | — | — |
| 2017-03-06 | $124.39 | $400.89 | 567,500 | — | — |
| 2017-03-03 | $125.13 | $403.27 | 345,300 | — | — |
| 2017-03-02 | $126.13 | $406.49 | 556,700 | — | — |
| 2017-03-01 | $127.10 | $409.62 | 624,500 | — | — |
| 2017-02-28 | $125.70 | $405.11 | 506,200 | — | — |
| 2017-02-27 | $124.81 | $402.24 | 462,900 | — | — |
| 2017-02-24 | $125.00 | $402.85 | 516,800 | — | — |
| 2017-02-23 | $125.14 | $403.30 | 1,083,600 | — | — |
| 2017-02-22 | $122.63 | $395.21 | 563,300 | — | — |
| 2017-02-21 | $121.62 | $391.96 | 668,400 | — | — |
| 2017-02-17 | $122.37 | $394.38 | 881,600 | — | — |
| 2017-02-16 | $124.03 | $399.73 | 1,933,900 | — | — |
| 2017-02-15 | $119.16 | $384.03 | 669,100 | — | — |
| 2017-02-14 | $117.90 | $379.97 | 1,004,800 | — | — |
| 2017-02-13 | $120.03 | $386.83 | 732,700 | — | — |
| 2017-02-10 | $117.91 | $380.00 | 1,347,100 | — | — |
| 2017-02-09 | $117.74 | $379.45 | 1,313,500 | — | — |
| 2017-02-08 | $117.92 | $380.03 | 639,500 | — | — |
| 2017-02-07 | $116.75 | $376.26 | 670,600 | — | — |
| 2017-02-06 | $117.47 | $378.58 | 364,800 | — | — |
| 2017-02-03 | $117.98 | $380.23 | 699,300 | — | — |
| 2017-02-02 | $116.84 | $376.55 | 1,771,100 | — | — |
| 2017-02-01 | $116.54 | $375.59 | 929,800 | — | — |
| 2017-01-31 | $117.21 | $377.75 | 798,400 | — | — |
| 2017-01-30 | $119.00 | $383.51 | 415,900 | — | — |
| 2017-01-27 | $119.85 | $386.25 | 284,800 | — | — |
| 2017-01-26 | $119.70 | $385.77 | 261,500 | — | — |
| 2017-01-25 | $119.82 | $386.16 | 416,600 | — | — |
| 2017-01-24 | $119.54 | $385.25 | 373,700 | — | — |
| 2017-01-23 | $117.37 | $378.26 | 315,600 | — | — |
| 2017-01-20 | $118.13 | $380.71 | 456,200 | — | — |
| 2017-01-19 | $117.51 | $378.71 | 465,800 | — | — |
| 2017-01-18 | $117.83 | $379.74 | 501,000 | — | — |
| 2017-01-17 | $116.81 | $376.46 | 464,500 | — | — |
| 2017-01-13 | $116.66 | $375.97 | 427,700 | — | — |
| 2017-01-12 | $115.26 | $371.46 | 548,900 | — | — |
| 2017-01-11 | $116.30 | $374.81 | 608,100 | — | — |
| 2017-01-10 | $115.48 | $372.17 | 491,500 | — | — |
| 2017-01-09 | $115.56 | $372.43 | 712,000 | — | — |
| 2017-01-06 | $116.02 | $373.91 | 1,013,900 | — | — |
| 2017-01-05 | $116.10 | $374.17 | 1,010,200 | — | — |
| 2017-01-04 | $117.39 | $378.33 | 705,900 | — | — |
| 2017-01-03 | $117.17 | $377.62 | 531,300 | — | — |