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
- 2000-07-28 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 | $212.54 | $212.54 | 912,761 | — | — |
| 2017-12-28 | $211.60 | $211.60 | 734,712 | — | — |
| 2017-12-27 | $209.59 | $209.59 | 485,010 | — | — |
| 2017-12-26 | $208.38 | $208.38 | 399,481 | — | — |
| 2017-12-22 | $209.84 | $209.84 | 466,095 | — | — |
| 2017-12-21 | $208.73 | $208.73 | 576,091 | — | — |
| 2017-12-20 | $210.54 | $210.54 | 645,481 | — | — |
| 2017-12-19 | $208.89 | $208.89 | 651,135 | — | — |
| 2017-12-18 | $211.37 | $211.37 | 902,892 | — | — |
| 2017-12-15 | $210.65 | $210.65 | 1,848,241 | — | — |
| 2017-12-14 | $205.11 | $205.11 | 593,670 | — | — |
| 2017-12-13 | $208.71 | $208.71 | 516,878 | — | — |
| 2017-12-12 | $206.85 | $206.85 | 772,439 | — | — |
| 2017-12-11 | $208.28 | $208.28 | 931,368 | — | — |
| 2017-12-08 | $211.72 | $211.72 | 635,818 | — | — |
| 2017-12-07 | $208.82 | $208.82 | 701,404 | — | — |
| 2017-12-06 | $208.15 | $208.15 | 674,985 | — | — |
| 2017-12-05 | $205.31 | $205.31 | 1,079,503 | — | — |
| 2017-12-04 | $207.64 | $207.64 | 1,280,991 | — | — |
| 2017-12-01 | $219.11 | $219.11 | 999,319 | — | — |
| 2017-11-30 | $223.76 | $223.76 | 963,853 | — | — |
| 2017-11-29 | $221.28 | $221.28 | 1,176,443 | — | — |
| 2017-11-28 | $220.12 | $220.12 | 1,437,144 | — | — |
| 2017-11-27 | $217.74 | $217.74 | 1,513,422 | — | — |
| 2017-11-24 | $209.01 | $209.01 | 224,207 | — | — |
| 2017-11-22 | $209.48 | $209.48 | 711,376 | — | — |
| 2017-11-21 | $206.27 | $206.27 | 517,290 | — | — |
| 2017-11-20 | $204.93 | $204.93 | 601,791 | — | — |
| 2017-11-17 | $203.33 | $203.33 | 560,877 | — | — |
| 2017-11-16 | $202.83 | $202.83 | 579,484 | — | — |
| 2017-11-15 | $199.82 | $199.82 | 511,224 | — | — |
| 2017-11-14 | $200.44 | $200.44 | 499,505 | — | — |
| 2017-11-13 | $203.44 | $203.44 | 383,136 | — | — |
| 2017-11-10 | $203.25 | $203.25 | 615,361 | — | — |
| 2017-11-09 | $203.90 | $203.90 | 357,230 | — | — |
| 2017-11-08 | $205.45 | $205.45 | 389,715 | — | — |
| 2017-11-07 | $205.97 | $205.97 | 715,899 | — | — |
| 2017-11-06 | $203.49 | $203.49 | 560,466 | — | — |
| 2017-11-03 | $208.16 | $208.16 | 652,986 | — | — |
| 2017-11-02 | $203.13 | $203.13 | 452,731 | — | — |
| 2017-11-01 | $202.08 | $202.08 | 771,617 | — | — |
| 2017-10-31 | $199.60 | $199.60 | 871,950 | — | — |
| 2017-10-30 | $198.26 | $198.26 | 690,713 | — | — |
| 2017-10-27 | $204.32 | $204.32 | 990,889 | — | — |
| 2017-10-26 | $202.64 | $202.64 | 1,111,782 | — | — |
| 2017-10-25 | $199.27 | $199.27 | 2,705,593 | — | — |
| 2017-10-24 | $205.08 | $205.08 | 1,752,123 | — | — |
| 2017-10-23 | $205.79 | $205.79 | 1,363,025 | — | — |
| 2017-10-20 | $204.16 | $204.16 | 746,739 | — | — |
| 2017-10-19 | $199.59 | $199.59 | 444,713 | — | — |
| 2017-10-18 | $200.02 | $200.02 | 483,674 | — | — |
| 2017-10-17 | $200.86 | $200.86 | 560,671 | — | — |
| 2017-10-16 | $200.61 | $200.61 | 499,094 | — | — |
| 2017-10-13 | $201.28 | $201.28 | 433,919 | — | — |
| 2017-10-12 | $202.57 | $202.57 | 676,013 | — | — |
| 2017-10-11 | $201.06 | $201.06 | 563,550 | — | — |
| 2017-10-10 | $198.59 | $198.59 | 552,447 | — | — |
| 2017-10-09 | $197.73 | $197.73 | 542,270 | — | — |
| 2017-10-06 | $198.62 | $198.62 | 619,576 | — | — |
| 2017-10-05 | $200.18 | $200.18 | 508,038 | — | — |
| 2017-10-04 | $200.17 | $200.17 | 565,400 | — | — |
| 2017-10-03 | $196.95 | $196.95 | 666,041 | — | — |
| 2017-10-02 | $196.72 | $196.72 | 851,904 | — | — |
| 2017-09-29 | $193.77 | $193.77 | 597,988 | — | — |
| 2017-09-28 | $193.58 | $193.58 | 556,456 | — | — |
| 2017-09-27 | $192.37 | $192.37 | 514,514 | — | — |
| 2017-09-26 | $193.04 | $193.04 | 788,887 | — | — |
| 2017-09-25 | $195.89 | $195.89 | 952,853 | — | — |
| 2017-09-22 | $195.92 | $195.92 | 1,014,328 | — | — |
| 2017-09-21 | $194.79 | $194.79 | 921,396 | — | — |
| 2017-09-20 | $197.56 | $197.56 | 1,101,810 | — | — |
| 2017-09-19 | $199.37 | $199.37 | 1,075,082 | — | — |
| 2017-09-18 | $203.70 | $203.70 | 576,914 | — | — |
| 2017-09-15 | $204.98 | $204.98 | 968,993 | — | — |
| 2017-09-14 | $205.29 | $205.29 | 695,236 | — | — |
| 2017-09-13 | $207.62 | $207.62 | 500,122 | — | — |
| 2017-09-12 | $208.10 | $208.10 | 981,637 | — | — |
| 2017-09-11 | $206.46 | $206.46 | 809,550 | — | — |
| 2017-09-08 | $203.97 | $203.97 | 449,853 | — | — |
| 2017-09-07 | $204.47 | $204.47 | 778,196 | — | — |
| 2017-09-06 | $201.77 | $201.77 | 677,144 | — | — |
| 2017-09-05 | $201.58 | $201.58 | 963,956 | — | — |
| 2017-09-01 | $201.51 | $201.51 | 847,689 | — | — |
| 2017-08-31 | $198.89 | $198.89 | 1,426,247 | — | — |
| 2017-08-30 | $194.30 | $194.30 | 820,858 | — | — |
| 2017-08-29 | $190.60 | $190.60 | 510,813 | — | — |
| 2017-08-28 | $191.68 | $191.68 | 856,324 | — | — |
| 2017-08-25 | $186.96 | $186.96 | 571,260 | — | — |
| 2017-08-24 | $188.68 | $188.68 | 630,267 | — | — |
| 2017-08-23 | $188.35 | $188.35 | 561,082 | — | — |
| 2017-08-22 | $189.46 | $189.46 | 645,276 | — | — |
| 2017-08-21 | $185.49 | $185.49 | 592,539 | — | — |
| 2017-08-18 | $184.16 | $184.16 | 906,696 | — | — |
| 2017-08-17 | $185.99 | $185.99 | 678,377 | — | — |
| 2017-08-16 | $188.86 | $188.86 | 852,932 | — | — |
| 2017-08-15 | $188.64 | $188.64 | 560,466 | — | — |
| 2017-08-14 | $189.49 | $189.49 | 676,938 | — | — |
| 2017-08-11 | $188.96 | $188.96 | 715,488 | — | — |
| 2017-08-10 | $189.35 | $189.35 | 1,196,181 | — | — |
| 2017-08-09 | $193.80 | $193.80 | 1,049,382 | — | — |
| 2017-08-08 | $192.23 | $192.23 | 731,011 | — | — |
| 2017-08-07 | $194.14 | $194.14 | 964,058 | — | — |
| 2017-08-04 | $189.17 | $189.17 | 1,225,273 | — | — |
| 2017-08-03 | $193.05 | $193.05 | 2,071,112 | — | — |
| 2017-08-02 | $192.46 | $192.46 | 5,151,514 | — | — |
| 2017-08-01 | $167.61 | $167.61 | 1,479,189 | — | — |
| 2017-07-31 | $169.11 | $169.11 | 931,060 | — | — |
| 2017-07-28 | $170.16 | $170.16 | 644,453 | — | — |
| 2017-07-27 | $169.58 | $169.58 | 1,166,266 | — | — |
| 2017-07-26 | $171.50 | $171.50 | 791,354 | — | — |
| 2017-07-25 | $169.11 | $169.11 | 877,295 | — | — |
| 2017-07-24 | $169.25 | $169.25 | 1,180,144 | — | — |
| 2017-07-21 | $168.04 | $168.04 | 1,450,919 | — | — |
| 2017-07-20 | $167.29 | $167.29 | 672,312 | — | — |
| 2017-07-19 | $169.14 | $169.14 | 639,622 | — | — |
| 2017-07-18 | $168.93 | $168.93 | 1,039,616 | — | — |
| 2017-07-17 | $167.06 | $167.06 | 1,157,939 | — | — |
| 2017-07-14 | $167.64 | $167.64 | 1,281,196 | — | — |
| 2017-07-13 | $168.29 | $168.29 | 869,380 | — | — |
| 2017-07-12 | $168.51 | $168.51 | 803,279 | — | — |
| 2017-07-11 | $168.43 | $168.43 | 1,130,183 | — | — |
| 2017-07-10 | $164.40 | $164.40 | 1,624,034 | — | — |
| 2017-07-07 | $167.42 | $167.42 | 656,995 | — | — |
| 2017-07-06 | $167.63 | $167.63 | 861,670 | — | — |
| 2017-07-05 | $169.60 | $169.60 | 926,639 | — | — |
| 2017-07-03 | $169.39 | $169.39 | 542,476 | — | — |
| 2017-06-30 | $168.79 | $168.79 | 918,621 | — | — |
| 2017-06-29 | $171.94 | $171.94 | 1,083,923 | — | — |
| 2017-06-28 | $176.07 | $176.07 | 673,854 | — | — |
| 2017-06-27 | $171.56 | $171.56 | 736,768 | — | — |
| 2017-06-26 | $175.96 | $175.96 | 735,945 | — | — |
| 2017-06-23 | $180.23 | $180.23 | 1,159,481 | — | — |
| 2017-06-22 | $178.01 | $178.01 | 1,234,936 | — | — |
| 2017-06-21 | $172.55 | $172.55 | 1,006,412 | — | — |
| 2017-06-20 | $170.53 | $170.53 | 831,755 | — | — |
| 2017-06-19 | $171.79 | $171.79 | 962,516 | — | — |
| 2017-06-16 | $167.18 | $167.18 | 1,280,785 | — | — |
| 2017-06-15 | $167.35 | $167.35 | 803,382 | — | — |
| 2017-06-14 | $167.89 | $167.89 | 789,093 | — | — |
| 2017-06-13 | $168.74 | $168.74 | 739,440 | — | — |
| 2017-06-12 | $166.79 | $166.79 | 962,619 | — | — |
| 2017-06-09 | $169.34 | $169.34 | 903,818 | — | — |
| 2017-06-08 | $172.85 | $172.85 | 611,146 | — | — |
| 2017-06-07 | $174.27 | $174.27 | 583,904 | — | — |
| 2017-06-06 | $174.56 | $174.56 | 617,828 | — | — |
| 2017-06-05 | $176.57 | $176.57 | 617,417 | — | — |
| 2017-06-02 | $178.78 | $178.78 | 734,712 | — | — |
| 2017-06-01 | $175.73 | $175.73 | 924,789 | — | — |
| 2017-05-31 | $172.53 | $172.53 | 1,483,301 | — | — |
| 2017-05-30 | $168.85 | $168.85 | 744,272 | — | — |
| 2017-05-26 | $171.12 | $171.12 | 986,160 | — | — |
| 2017-05-25 | $169.03 | $169.03 | 1,249,637 | — | — |
| 2017-05-24 | $169.73 | $169.73 | 1,286,953 | — | — |
| 2017-05-23 | $169.96 | $169.96 | 1,029,439 | — | — |
| 2017-05-22 | $170.16 | $170.16 | 1,209,545 | — | — |
| 2017-05-19 | $172.19 | $172.19 | 1,091,530 | — | — |
| 2017-05-18 | $171.10 | $171.10 | 962,619 | — | — |
| 2017-05-17 | $170.78 | $170.78 | 991,300 | — | — |
| 2017-05-16 | $173.39 | $173.39 | 1,251,179 | — | — |
| 2017-05-15 | $175.15 | $175.15 | 1,286,953 | — | — |
| 2017-05-12 | $177.41 | $177.41 | 659,359 | — | — |
| 2017-05-11 | $176.79 | $176.79 | 845,736 | — | — |
| 2017-05-10 | $177.15 | $177.15 | 1,004,767 | — | — |
| 2017-05-09 | $178.59 | $178.59 | 1,156,706 | — | — |
| 2017-05-08 | $179.62 | $179.62 | 1,080,428 | — | — |
| 2017-05-05 | $182.04 | $182.04 | 905,360 | — | — |
| 2017-05-04 | $183.71 | $183.71 | 696,881 | — | — |
| 2017-05-03 | $182.61 | $182.61 | 1,145,192 | — | — |
| 2017-05-02 | $181.62 | $181.62 | 780,355 | — | — |
| 2017-05-01 | $181.72 | $181.72 | 979,581 | — | — |
| 2017-04-28 | $179.82 | $179.82 | 1,114,352 | — | — |
| 2017-04-27 | $178.74 | $178.74 | 2,021,973 | — | — |
| 2017-04-26 | $179.55 | $179.55 | 2,828,542 | — | — |
| 2017-04-25 | $176.56 | $176.56 | 1,415,556 | — | — |
| 2017-04-24 | $175.29 | $175.29 | 842,754 | — | — |
| 2017-04-21 | $170.52 | $170.52 | 1,339,587 | — | — |
| 2017-04-20 | $172.33 | $172.33 | 1,115,380 | — | — |
| 2017-04-19 | $173.18 | $173.18 | 1,176,854 | — | — |
| 2017-04-18 | $170.52 | $170.52 | 695,339 | — | — |
| 2017-04-17 | $169.67 | $169.67 | 602,922 | — | — |
| 2017-04-13 | $168.95 | $168.95 | 1,174,696 | — | — |
| 2017-04-12 | $168.24 | $168.24 | 806,672 | — | — |
| 2017-04-11 | $170.24 | $170.24 | 1,713,162 | — | — |
| 2017-04-10 | $166.85 | $166.85 | 786,214 | — | — |
| 2017-04-07 | $167.69 | $167.69 | 875,856 | — | — |
| 2017-04-06 | $165.80 | $165.80 | 859,408 | — | — |
| 2017-04-05 | $162.92 | $162.92 | 1,180,350 | — | — |
| 2017-04-04 | $165.29 | $165.29 | 532,915 | — | — |
| 2017-04-03 | $166.10 | $166.10 | 756,814 | — | — |
| 2017-03-31 | $165.99 | $165.99 | 841,418 | — | — |
| 2017-03-30 | $168.44 | $168.44 | 807,802 | — | — |
| 2017-03-29 | $167.96 | $167.96 | 800,195 | — | — |
| 2017-03-28 | $166.16 | $166.16 | 912,967 | — | — |
| 2017-03-27 | $167.60 | $167.60 | 626,566 | — | — |
| 2017-03-24 | $165.93 | $165.93 | 898,575 | — | — |
| 2017-03-23 | $163.12 | $163.12 | 732,450 | — | — |
| 2017-03-22 | $163.22 | $163.22 | 1,155,061 | — | — |
| 2017-03-21 | $159.05 | $159.05 | 1,076,727 | — | — |
| 2017-03-20 | $159.04 | $159.04 | 1,339,792 | — | — |
| 2017-03-17 | $156.05 | $156.05 | 1,971,396 | — | — |
| 2017-03-16 | $155.12 | $155.12 | 1,797,664 | — | — |
| 2017-03-15 | $161.43 | $161.43 | 716,105 | — | — |
| 2017-03-14 | $160.34 | $160.34 | 1,083,615 | — | — |
| 2017-03-13 | $162.36 | $162.36 | 578,558 | — | — |
| 2017-03-10 | $162.67 | $162.67 | 693,283 | — | — |
| 2017-03-09 | $160.00 | $160.00 | 988,525 | — | — |
| 2017-03-08 | $159.92 | $159.92 | 575,474 | — | — |
| 2017-03-07 | $161.07 | $161.07 | 715,180 | — | — |
| 2017-03-06 | $162.15 | $162.15 | 697,190 | — | — |
| 2017-03-03 | $163.91 | $163.91 | 887,370 | — | — |
| 2017-03-02 | $163.15 | $163.15 | 827,232 | — | — |
| 2017-03-01 | $164.20 | $164.20 | 1,047,429 | — | — |
| 2017-02-28 | $162.84 | $162.84 | 1,576,438 | — | — |
| 2017-02-27 | $162.28 | $162.28 | 1,593,503 | — | — |
| 2017-02-24 | $155.64 | $155.64 | 774,084 | — | — |
| 2017-02-23 | $156.62 | $156.62 | 578,044 | — | — |
| 2017-02-22 | $157.88 | $157.88 | 657,612 | — | — |
| 2017-02-21 | $157.73 | $157.73 | 730,291 | — | — |
| 2017-02-17 | $158.92 | $158.92 | 917,387 | — | — |
| 2017-02-16 | $156.91 | $156.91 | 1,054,934 | — | — |
| 2017-02-15 | $158.84 | $158.84 | 807,597 | — | — |
| 2017-02-14 | $159.98 | $159.98 | 787,140 | — | — |
| 2017-02-13 | $159.38 | $159.38 | 806,055 | — | — |
| 2017-02-10 | $158.60 | $158.60 | 928,284 | — | — |
| 2017-02-09 | $158.70 | $158.70 | 478,842 | — | — |
| 2017-02-08 | $158.52 | $158.52 | 615,361 | — | — |
| 2017-02-07 | $158.41 | $158.41 | 717,955 | — | — |
| 2017-02-06 | $158.09 | $158.09 | 723,918 | — | — |
| 2017-02-03 | $157.73 | $157.73 | 831,035 | — | — |
| 2017-02-02 | $158.45 | $158.45 | 962,928 | — | — |
| 2017-02-01 | $157.18 | $157.18 | 1,840,428 | — | — |
| 2017-01-31 | $155.74 | $155.74 | 1,792,215 | — | — |
| 2017-01-30 | $154.94 | $154.94 | 1,102,016 | — | — |
| 2017-01-27 | $156.61 | $156.61 | 984,721 | — | — |
| 2017-01-26 | $155.77 | $155.77 | 717,338 | — | — |
| 2017-01-25 | $156.68 | $156.68 | 920,266 | — | — |
| 2017-01-24 | $156.11 | $156.11 | 868,866 | — | — |
| 2017-01-23 | $156.51 | $156.51 | 1,148,276 | — | — |
| 2017-01-20 | $155.39 | $155.39 | 1,403,014 | — | — |
| 2017-01-19 | $156.21 | $156.21 | 1,274,412 | — | — |
| 2017-01-18 | $156.84 | $156.84 | 1,040,542 | — | — |
| 2017-01-17 | $156.10 | $156.10 | 1,218,900 | — | — |
| 2017-01-13 | $158.14 | $158.14 | 1,146,426 | — | — |
| 2017-01-12 | $158.40 | $158.40 | 1,541,486 | — | — |
| 2017-01-11 | $157.93 | $157.93 | 2,556,533 | — | — |
| 2017-01-10 | $160.54 | $160.54 | 6,200,588 | — | — |
| 2017-01-09 | $137.68 | $137.68 | 1,540,458 | — | — |
| 2017-01-06 | $137.64 | $137.64 | 2,397,604 | — | — |
| 2017-01-05 | $130.89 | $130.89 | 1,730,946 | — | — |
| 2017-01-04 | $131.50 | $131.50 | 1,382,146 | — | — |
| 2017-01-03 | $127.56 | $127.56 | 1,168,528 | — | — |