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
- 1993-10-05 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 | $123.15 | $130.68 | 398,100 | — | — |
| 2017-12-28 | $123.89 | $131.46 | 362,500 | — | — |
| 2017-12-27 | $123.97 | $131.55 | 259,100 | — | — |
| 2017-12-26 | $123.09 | $130.61 | 468,700 | — | — |
| 2017-12-22 | $123.59 | $131.14 | 244,000 | — | — |
| 2017-12-21 | $123.02 | $130.54 | 311,800 | — | — |
| 2017-12-20 | $123.66 | $131.22 | 369,400 | — | — |
| 2017-12-19 | $123.45 | $130.99 | 339,200 | — | — |
| 2017-12-18 | $124.43 | $132.03 | 493,300 | — | — |
| 2017-12-15 | $122.51 | $130.00 | 633,400 | — | — |
| 2017-12-14 | $120.05 | $127.39 | 280,100 | — | — |
| 2017-12-13 | $121.33 | $128.74 | 334,100 | — | — |
| 2017-12-12 | $120.65 | $128.02 | 328,400 | — | — |
| 2017-12-11 | $120.01 | $127.34 | 358,200 | — | — |
| 2017-12-08 | $120.71 | $128.09 | 505,900 | — | — |
| 2017-12-07 | $120.23 | $127.58 | 679,600 | — | — |
| 2017-12-06 | $119.48 | $126.78 | 717,500 | — | — |
| 2017-12-05 | $121.52 | $128.95 | 556,100 | — | — |
| 2017-12-04 | $121.25 | $128.66 | 719,800 | — | — |
| 2017-12-01 | $119.95 | $127.28 | 624,700 | — | — |
| 2017-11-30 | $120.89 | $128.28 | 728,400 | — | — |
| 2017-11-29 | $119.31 | $126.60 | 650,600 | — | — |
| 2017-11-28 | $119.49 | $126.79 | 310,500 | — | — |
| 2017-11-27 | $118.32 | $125.55 | 532,300 | — | — |
| 2017-11-24 | $116.39 | $123.50 | 272,900 | — | — |
| 2017-11-22 | $115.99 | $123.08 | 603,800 | — | — |
| 2017-11-21 | $117.19 | $124.35 | 461,100 | — | — |
| 2017-11-20 | $116.62 | $123.75 | 331,900 | — | — |
| 2017-11-17 | $116.90 | $124.04 | 587,600 | — | — |
| 2017-11-16 | $118.97 | $126.24 | 580,600 | — | — |
| 2017-11-15 | $117.30 | $124.47 | 457,000 | — | — |
| 2017-11-14 | $117.64 | $124.83 | 455,900 | — | — |
| 2017-11-13 | $116.32 | $123.43 | 420,900 | — | — |
| 2017-11-10 | $117.48 | $124.66 | 493,800 | — | — |
| 2017-11-09 | $117.34 | $124.51 | 486,400 | — | — |
| 2017-11-08 | $118.81 | $126.07 | 516,400 | — | — |
| 2017-11-07 | $117.75 | $124.95 | 533,000 | — | — |
| 2017-11-06 | $118.55 | $125.79 | 584,300 | — | — |
| 2017-11-03 | $118.66 | $125.91 | 836,700 | — | — |
| 2017-11-02 | $120.34 | $127.69 | 1,639,400 | — | — |
| 2017-11-01 | $125.60 | $133.28 | 705,900 | — | — |
| 2017-10-31 | $125.31 | $132.97 | 624,000 | — | — |
| 2017-10-30 | $124.38 | $131.98 | 629,100 | — | — |
| 2017-10-27 | $125.15 | $132.80 | 477,000 | — | — |
| 2017-10-26 | $124.75 | $132.37 | 561,900 | — | — |
| 2017-10-25 | $124.07 | $131.65 | 1,104,000 | — | — |
| 2017-10-24 | $123.02 | $130.54 | 1,028,000 | — | — |
| 2017-10-23 | $124.78 | $132.41 | 324,600 | — | — |
| 2017-10-20 | $125.28 | $132.94 | 414,500 | — | — |
| 2017-10-19 | $123.24 | $130.77 | 394,700 | — | — |
| 2017-10-18 | $122.27 | $129.74 | 346,900 | — | — |
| 2017-10-17 | $122.18 | $129.65 | 681,400 | — | — |
| 2017-10-16 | $123.95 | $131.52 | 685,700 | — | — |
| 2017-10-13 | $124.24 | $131.83 | 381,600 | — | — |
| 2017-10-12 | $123.58 | $131.13 | 455,100 | — | — |
| 2017-10-11 | $123.99 | $131.57 | 445,000 | — | — |
| 2017-10-10 | $123.75 | $131.31 | 381,600 | — | — |
| 2017-10-09 | $123.49 | $131.04 | 803,900 | — | — |
| 2017-10-06 | $122.39 | $129.87 | 1,078,400 | — | — |
| 2017-10-05 | $122.75 | $130.25 | 474,700 | — | — |
| 2017-10-04 | $122.92 | $130.43 | 481,400 | — | — |
| 2017-10-03 | $124.56 | $132.17 | 417,100 | — | — |
| 2017-10-02 | $124.57 | $132.18 | 557,000 | — | — |
| 2017-09-29 | $124.41 | $132.01 | 525,000 | — | — |
| 2017-09-28 | $123.37 | $130.91 | 232,400 | — | — |
| 2017-09-27 | $123.37 | $130.91 | 424,800 | — | — |
| 2017-09-26 | $124.10 | $131.68 | 354,600 | — | — |
| 2017-09-25 | $123.70 | $131.26 | 374,300 | — | — |
| 2017-09-22 | $124.18 | $131.77 | 334,200 | — | — |
| 2017-09-21 | $123.38 | $130.92 | 377,800 | — | — |
| 2017-09-20 | $124.42 | $132.02 | 470,500 | — | — |
| 2017-09-19 | $123.44 | $130.98 | 516,700 | — | — |
| 2017-09-18 | $122.63 | $130.12 | 382,900 | — | — |
| 2017-09-15 | $121.26 | $128.67 | 1,483,400 | — | — |
| 2017-09-14 | $122.24 | $129.71 | 841,100 | — | — |
| 2017-09-13 | $125.79 | $133.48 | 347,300 | — | — |
| 2017-09-12 | $126.01 | $133.71 | 409,600 | — | — |
| 2017-09-11 | $125.40 | $133.06 | 648,100 | — | — |
| 2017-09-08 | $124.37 | $131.97 | 707,700 | — | — |
| 2017-09-07 | $122.59 | $130.08 | 598,400 | — | — |
| 2017-09-06 | $121.34 | $128.76 | 447,200 | — | — |
| 2017-09-05 | $120.22 | $127.57 | 593,300 | — | — |
| 2017-09-01 | $120.79 | $128.17 | 439,000 | — | — |
| 2017-08-31 | $120.59 | $127.96 | 545,400 | — | — |
| 2017-08-30 | $120.29 | $127.64 | 487,500 | — | — |
| 2017-08-29 | $118.08 | $125.30 | 498,500 | — | — |
| 2017-08-28 | $118.84 | $126.10 | 344,500 | — | — |
| 2017-08-25 | $118.75 | $126.01 | 356,100 | — | — |
| 2017-08-24 | $118.74 | $126.00 | 375,000 | — | — |
| 2017-08-23 | $118.72 | $125.97 | 399,200 | — | — |
| 2017-08-22 | $119.27 | $126.56 | 459,600 | — | — |
| 2017-08-21 | $118.75 | $126.01 | 437,600 | — | — |
| 2017-08-18 | $119.51 | $126.81 | 746,200 | — | — |
| 2017-08-17 | $120.32 | $127.67 | 1,017,100 | — | — |
| 2017-08-16 | $119.08 | $126.36 | 692,000 | — | — |
| 2017-08-15 | $117.18 | $124.34 | 440,800 | — | — |
| 2017-08-14 | $117.82 | $125.02 | 492,500 | — | — |
| 2017-08-11 | $116.92 | $124.06 | 952,400 | — | — |
| 2017-08-10 | $117.11 | $124.27 | 987,500 | — | — |
| 2017-08-09 | $120.10 | $127.44 | 1,085,800 | — | — |
| 2017-08-08 | $122.30 | $129.77 | 1,911,500 | — | — |
| 2017-08-07 | $126.25 | $133.97 | 747,800 | — | — |
| 2017-08-04 | $126.94 | $134.70 | 466,000 | — | — |
| 2017-08-03 | $127.56 | $135.36 | 472,000 | — | — |
| 2017-08-02 | $126.81 | $134.56 | 414,400 | — | — |
| 2017-08-01 | $128.22 | $136.06 | 826,900 | — | — |
| 2017-07-31 | $128.32 | $136.16 | 409,800 | — | — |
| 2017-07-28 | $128.03 | $135.85 | 362,400 | — | — |
| 2017-07-27 | $128.23 | $136.07 | 333,900 | — | — |
| 2017-07-26 | $129.53 | $137.45 | 212,100 | — | — |
| 2017-07-25 | $128.47 | $136.32 | 273,000 | — | — |
| 2017-07-24 | $128.46 | $136.31 | 437,800 | — | — |
| 2017-07-21 | $128.26 | $136.10 | 655,100 | — | — |
| 2017-07-20 | $127.44 | $135.23 | 495,000 | — | — |
| 2017-07-19 | $128.85 | $136.72 | 536,300 | — | — |
| 2017-07-18 | $127.15 | $134.92 | 398,100 | — | — |
| 2017-07-17 | $126.85 | $134.60 | 195,400 | — | — |
| 2017-07-14 | $126.83 | $134.58 | 213,400 | — | — |
| 2017-07-13 | $126.16 | $133.87 | 332,900 | — | — |
| 2017-07-12 | $127.00 | $134.76 | 284,000 | — | — |
| 2017-07-11 | $126.08 | $133.78 | 336,900 | — | — |
| 2017-07-10 | $126.22 | $133.93 | 333,300 | — | — |
| 2017-07-07 | $125.37 | $133.03 | 536,800 | — | — |
| 2017-07-06 | $124.36 | $131.96 | 356,100 | — | — |
| 2017-07-05 | $125.20 | $132.85 | 413,200 | — | — |
| 2017-07-03 | $124.10 | $131.68 | 278,300 | — | — |
| 2017-06-30 | $123.51 | $131.06 | 726,700 | — | — |
| 2017-06-29 | $123.56 | $131.11 | 400,200 | — | — |
| 2017-06-28 | $124.61 | $132.22 | 397,500 | — | — |
| 2017-06-27 | $122.88 | $130.39 | 568,800 | — | — |
| 2017-06-26 | $123.59 | $131.14 | 416,400 | — | — |
| 2017-06-23 | $123.98 | $131.56 | 553,200 | — | — |
| 2017-06-22 | $123.00 | $130.52 | 194,600 | — | — |
| 2017-06-21 | $123.22 | $130.75 | 283,300 | — | — |
| 2017-06-20 | $122.99 | $130.51 | 315,400 | — | — |
| 2017-06-19 | $123.69 | $131.25 | 329,100 | — | — |
| 2017-06-16 | $122.31 | $129.78 | 589,800 | — | — |
| 2017-06-15 | $122.65 | $130.15 | 319,900 | — | — |
| 2017-06-14 | $121.72 | $129.16 | 429,000 | — | — |
| 2017-06-13 | $120.77 | $128.15 | 274,100 | — | — |
| 2017-06-12 | $119.44 | $126.74 | 352,200 | — | — |
| 2017-06-09 | $118.71 | $125.96 | 368,600 | — | — |
| 2017-06-08 | $120.35 | $127.70 | 270,800 | — | — |
| 2017-06-07 | $119.71 | $127.03 | 380,200 | — | — |
| 2017-06-06 | $120.28 | $127.63 | 434,500 | — | — |
| 2017-06-05 | $120.58 | $127.95 | 335,100 | — | — |
| 2017-06-02 | $120.87 | $128.26 | 515,500 | — | — |
| 2017-06-01 | $120.57 | $127.94 | 597,100 | — | — |
| 2017-05-31 | $119.60 | $126.91 | 1,443,000 | — | — |
| 2017-05-30 | $118.48 | $125.72 | 585,900 | — | — |
| 2017-05-26 | $117.72 | $124.91 | 517,000 | — | — |
| 2017-05-25 | $117.88 | $125.08 | 529,200 | — | — |
| 2017-05-24 | $116.11 | $123.21 | 599,700 | — | — |
| 2017-05-23 | $113.63 | $120.57 | 459,300 | — | — |
| 2017-05-22 | $113.84 | $120.80 | 466,700 | — | — |
| 2017-05-19 | $113.41 | $120.34 | 498,900 | — | — |
| 2017-05-18 | $112.41 | $119.28 | 495,300 | — | — |
| 2017-05-17 | $111.31 | $118.11 | 438,000 | — | — |
| 2017-05-16 | $113.83 | $120.79 | 434,500 | — | — |
| 2017-05-15 | $114.01 | $120.98 | 405,900 | — | — |
| 2017-05-12 | $113.25 | $120.17 | 337,300 | — | — |
| 2017-05-11 | $112.66 | $119.54 | 532,300 | — | — |
| 2017-05-10 | $113.10 | $120.01 | 496,600 | — | — |
| 2017-05-09 | $113.69 | $120.64 | 669,900 | — | — |
| 2017-05-08 | $113.32 | $120.24 | 634,400 | — | — |
| 2017-05-05 | $113.22 | $120.14 | 1,208,100 | — | — |
| 2017-05-04 | $112.92 | $119.82 | 930,900 | — | — |
| 2017-05-03 | $113.44 | $120.37 | 749,500 | — | — |
| 2017-05-02 | $114.33 | $121.32 | 492,500 | — | — |
| 2017-05-01 | $114.30 | $121.28 | 470,900 | — | — |
| 2017-04-28 | $114.09 | $121.06 | 453,100 | — | — |
| 2017-04-27 | $113.99 | $120.96 | 571,400 | — | — |
| 2017-04-26 | $113.87 | $120.83 | 475,600 | — | — |
| 2017-04-25 | $113.21 | $120.13 | 493,900 | — | — |
| 2017-04-24 | $113.42 | $120.35 | 393,800 | — | — |
| 2017-04-21 | $112.58 | $119.46 | 395,000 | — | — |
| 2017-04-20 | $112.96 | $119.86 | 522,900 | — | — |
| 2017-04-19 | $112.07 | $118.92 | 659,000 | — | — |
| 2017-04-18 | $110.48 | $117.23 | 520,100 | — | — |
| 2017-04-17 | $110.84 | $117.61 | 732,400 | — | — |
| 2017-04-13 | $108.93 | $115.59 | 514,800 | — | — |
| 2017-04-12 | $109.23 | $115.91 | 823,800 | — | — |
| 2017-04-11 | $109.70 | $116.40 | 824,800 | — | — |
| 2017-04-10 | $109.79 | $116.50 | 499,500 | — | — |
| 2017-04-07 | $110.08 | $116.81 | 779,000 | — | — |
| 2017-04-06 | $110.47 | $117.22 | 925,300 | — | — |
| 2017-04-05 | $109.23 | $115.91 | 972,300 | — | — |
| 2017-04-04 | $108.70 | $115.34 | 19,351,900 | — | — |
| 2017-04-03 | $108.95 | $115.61 | 1,520,800 | — | — |
| 2017-03-31 | $107.99 | $114.59 | 1,096,000 | — | — |
| 2017-03-30 | $108.75 | $115.40 | 1,271,700 | — | — |
| 2017-03-29 | $108.60 | $115.24 | 529,500 | — | — |
| 2017-03-28 | $109.61 | $116.31 | 517,900 | — | — |
| 2017-03-27 | $109.38 | $116.06 | 477,500 | — | — |
| 2017-03-24 | $109.06 | $115.72 | 356,200 | — | — |
| 2017-03-23 | $108.96 | $115.62 | 520,200 | — | — |
| 2017-03-22 | $110.44 | $117.19 | 483,900 | — | — |
| 2017-03-21 | $109.11 | $115.78 | 568,400 | — | — |
| 2017-03-20 | $111.33 | $118.13 | 337,900 | — | — |
| 2017-03-17 | $111.47 | $118.28 | 703,000 | — | — |
| 2017-03-16 | $111.49 | $118.30 | 569,800 | — | — |
| 2017-03-15 | $111.93 | $118.77 | 1,031,400 | — | — |
| 2017-03-14 | $109.07 | $115.74 | 588,500 | — | — |
| 2017-03-13 | $109.18 | $115.85 | 900,400 | — | — |
| 2017-03-10 | $105.95 | $112.42 | 520,000 | — | — |
| 2017-03-09 | $104.58 | $110.97 | 383,800 | — | — |
| 2017-03-08 | $104.30 | $110.67 | 385,800 | — | — |
| 2017-03-07 | $103.46 | $109.78 | 519,200 | — | — |
| 2017-03-06 | $103.11 | $109.41 | 352,400 | — | — |
| 2017-03-03 | $103.41 | $109.73 | 363,900 | — | — |
| 2017-03-02 | $104.04 | $110.40 | 456,700 | — | — |
| 2017-03-01 | $104.20 | $110.57 | 555,500 | — | — |
| 2017-02-28 | $103.21 | $109.52 | 457,000 | — | — |
| 2017-02-27 | $104.55 | $110.94 | 380,400 | — | — |
| 2017-02-24 | $103.71 | $110.05 | 327,500 | — | — |
| 2017-02-23 | $102.54 | $108.81 | 309,200 | — | — |
| 2017-02-22 | $102.46 | $108.72 | 438,400 | — | — |
| 2017-02-21 | $103.38 | $109.70 | 376,300 | — | — |
| 2017-02-17 | $103.13 | $109.43 | 796,100 | — | — |
| 2017-02-16 | $103.43 | $109.75 | 1,070,200 | — | — |
| 2017-02-15 | $102.84 | $109.12 | 652,900 | — | — |
| 2017-02-14 | $101.25 | $107.44 | 394,800 | — | — |
| 2017-02-13 | $101.42 | $107.62 | 384,200 | — | — |
| 2017-02-10 | $101.02 | $107.19 | 313,900 | — | — |
| 2017-02-09 | $100.27 | $106.40 | 325,200 | — | — |
| 2017-02-08 | $98.85 | $104.89 | 367,900 | — | — |
| 2017-02-07 | $98.68 | $104.71 | 493,200 | — | — |
| 2017-02-06 | $99.07 | $105.12 | 480,100 | — | — |
| 2017-02-03 | $99.60 | $105.69 | 567,200 | — | — |
| 2017-02-02 | $99.15 | $105.21 | 1,661,100 | — | — |
| 2017-02-01 | $98.81 | $104.85 | 639,800 | — | — |
| 2017-01-31 | $99.36 | $105.43 | 1,220,400 | — | — |
| 2017-01-30 | $99.82 | $105.92 | 601,300 | — | — |
| 2017-01-27 | $100.56 | $106.71 | 451,900 | — | — |
| 2017-01-26 | $101.52 | $107.72 | 522,300 | — | — |
| 2017-01-25 | $101.18 | $107.36 | 321,800 | — | — |
| 2017-01-24 | $100.95 | $107.12 | 350,400 | — | — |
| 2017-01-23 | $100.37 | $106.50 | 491,300 | — | — |
| 2017-01-20 | $99.44 | $105.52 | 353,300 | — | — |
| 2017-01-19 | $99.01 | $105.06 | 384,100 | — | — |
| 2017-01-18 | $99.68 | $105.77 | 674,200 | — | — |
| 2017-01-17 | $99.41 | $105.48 | 911,300 | — | — |
| 2017-01-13 | $101.94 | $108.17 | 986,000 | — | — |
| 2017-01-12 | $99.84 | $105.94 | 926,200 | — | — |
| 2017-01-11 | $98.96 | $105.01 | 1,159,300 | — | — |
| 2017-01-10 | $97.62 | $103.59 | 1,655,700 | — | — |
| 2017-01-09 | $95.82 | $101.68 | 1,369,300 | — | — |
| 2017-01-06 | $95.68 | $101.53 | 3,067,500 | — | — |
| 2017-01-05 | $90.56 | $96.09 | 5,625,500 | — | — |
| 2017-01-04 | $101.79 | $108.01 | 495,500 | — | — |
| 2017-01-03 | $99.86 | $105.96 | 564,200 | — | — |