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
- 2009-07-01 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 | $178.30 | $549.86 | 87,220 | — | — |
| 2017-12-28 | $180.50 | $556.65 | 89,130 | — | — |
| 2017-12-27 | $179.10 | $552.33 | 76,340 | — | — |
| 2017-12-26 | $178.50 | $550.48 | 75,040 | — | — |
| 2017-12-22 | $177.70 | $548.01 | 136,730 | — | — |
| 2017-12-21 | $181.00 | $545.24 | 164,230 | — | — |
| 2017-12-20 | $180.00 | $542.23 | 156,980 | — | — |
| 2017-12-19 | $180.20 | $542.83 | 204,180 | — | — |
| 2017-12-18 | $183.80 | $553.67 | 217,410 | — | — |
| 2017-12-15 | $186.40 | $561.50 | 350,440 | — | — |
| 2017-12-14 | $183.50 | $552.77 | 130,480 | — | — |
| 2017-12-13 | $183.50 | $552.77 | 217,970 | — | — |
| 2017-12-12 | $180.70 | $544.33 | 169,410 | — | — |
| 2017-12-11 | $182.10 | $548.55 | 125,050 | — | — |
| 2017-12-08 | $182.70 | $550.36 | 128,310 | — | — |
| 2017-12-07 | $184.00 | $554.28 | 273,140 | — | — |
| 2017-12-06 | $182.80 | $550.66 | 234,330 | — | — |
| 2017-12-05 | $181.10 | $545.54 | 212,290 | — | — |
| 2017-12-04 | $180.80 | $544.64 | 211,830 | — | — |
| 2017-12-01 | $178.30 | $537.10 | 219,010 | — | — |
| 2017-11-30 | $176.60 | $531.98 | 237,590 | — | — |
| 2017-11-29 | $178.30 | $537.10 | 196,330 | — | — |
| 2017-11-28 | $178.20 | $536.80 | 250,660 | — | — |
| 2017-11-27 | $179.00 | $539.21 | 211,160 | — | — |
| 2017-11-24 | $180.20 | $542.83 | 148,170 | — | — |
| 2017-11-22 | $181.60 | $547.05 | 266,390 | — | — |
| 2017-11-21 | $181.30 | $546.14 | 1,743,470 | — | — |
| 2017-11-20 | $180.20 | $542.83 | 522,440 | — | — |
| 2017-11-17 | $173.60 | $522.95 | 98,200 | — | — |
| 2017-11-16 | $172.90 | $520.84 | 131,960 | — | — |
| 2017-11-15 | $170.20 | $512.70 | 136,510 | — | — |
| 2017-11-14 | $169.90 | $511.80 | 105,990 | — | — |
| 2017-11-13 | $169.20 | $509.69 | 68,030 | — | — |
| 2017-11-10 | $167.10 | $503.37 | 65,380 | — | — |
| 2017-11-09 | $169.40 | $510.29 | 79,250 | — | — |
| 2017-11-08 | $170.10 | $512.40 | 99,630 | — | — |
| 2017-11-07 | $167.50 | $504.57 | 104,810 | — | — |
| 2017-11-06 | $167.10 | $503.37 | 128,710 | — | — |
| 2017-11-03 | $170.00 | $512.10 | 52,500 | — | — |
| 2017-11-02 | $170.80 | $514.51 | 103,980 | — | — |
| 2017-11-01 | $173.90 | $523.85 | 64,890 | — | — |
| 2017-10-31 | $172.20 | $518.73 | 111,090 | — | — |
| 2017-10-30 | $173.10 | $521.44 | 51,230 | — | — |
| 2017-10-27 | $175.40 | $528.37 | 89,260 | — | — |
| 2017-10-26 | $173.50 | $522.65 | 112,720 | — | — |
| 2017-10-25 | $176.80 | $532.59 | 114,130 | — | — |
| 2017-10-24 | $177.60 | $535.00 | 61,530 | — | — |
| 2017-10-23 | $177.40 | $534.39 | 74,590 | — | — |
| 2017-10-20 | $179.40 | $540.42 | 54,970 | — | — |
| 2017-10-19 | $179.50 | $540.72 | 55,590 | — | — |
| 2017-10-18 | $178.50 | $537.71 | 94,630 | — | — |
| 2017-10-17 | $177.50 | $534.69 | 34,640 | — | — |
| 2017-10-16 | $176.70 | $532.28 | 63,580 | — | — |
| 2017-10-13 | $175.30 | $528.07 | 39,990 | — | — |
| 2017-10-12 | $174.80 | $526.56 | 63,080 | — | — |
| 2017-10-11 | $174.40 | $525.36 | 78,550 | — | — |
| 2017-10-10 | $172.90 | $520.84 | 71,910 | — | — |
| 2017-10-09 | $172.40 | $519.33 | 56,160 | — | — |
| 2017-10-06 | $171.50 | $516.62 | 148,140 | — | — |
| 2017-10-05 | $173.80 | $523.55 | 47,710 | — | — |
| 2017-10-04 | $173.00 | $521.14 | 42,320 | — | — |
| 2017-10-03 | $173.10 | $521.44 | 54,070 | — | — |
| 2017-10-02 | $172.90 | $520.84 | 57,440 | — | — |
| 2017-09-29 | $171.30 | $516.02 | 72,840 | — | — |
| 2017-09-28 | $171.10 | $515.42 | 70,190 | — | — |
| 2017-09-27 | $170.40 | $513.31 | 84,880 | — | — |
| 2017-09-26 | $169.00 | $509.09 | 145,800 | — | — |
| 2017-09-25 | $172.10 | $506.08 | 110,610 | — | — |
| 2017-09-22 | $171.90 | $505.49 | 87,170 | — | — |
| 2017-09-21 | $171.00 | $502.84 | 57,320 | — | — |
| 2017-09-20 | $171.00 | $502.84 | 89,870 | — | — |
| 2017-09-19 | $171.20 | $503.43 | 89,680 | — | — |
| 2017-09-18 | $169.70 | $499.02 | 130,790 | — | — |
| 2017-09-15 | $168.90 | $496.67 | 193,170 | — | — |
| 2017-09-14 | $166.60 | $489.90 | 75,140 | — | — |
| 2017-09-13 | $167.10 | $491.37 | 64,650 | — | — |
| 2017-09-12 | $168.80 | $496.37 | 43,480 | — | — |
| 2017-09-11 | $169.10 | $497.26 | 47,430 | — | — |
| 2017-09-08 | $167.60 | $492.84 | 46,110 | — | — |
| 2017-09-07 | $168.00 | $494.02 | 68,590 | — | — |
| 2017-09-06 | $167.80 | $493.43 | 94,310 | — | — |
| 2017-09-05 | $167.10 | $491.37 | 71,560 | — | — |
| 2017-09-01 | $169.90 | $499.61 | 96,120 | — | — |
| 2017-08-31 | $169.80 | $499.31 | 69,900 | — | — |
| 2017-08-30 | $168.80 | $496.37 | 53,650 | — | — |
| 2017-08-29 | $168.90 | $496.67 | 70,670 | — | — |
| 2017-08-28 | $171.20 | $503.43 | 42,100 | — | — |
| 2017-08-25 | $171.20 | $503.43 | 42,420 | — | — |
| 2017-08-24 | $171.70 | $504.90 | 83,090 | — | — |
| 2017-08-23 | $170.70 | $501.96 | 61,510 | — | — |
| 2017-08-22 | $170.90 | $502.55 | 61,960 | — | — |
| 2017-08-21 | $170.80 | $502.25 | 39,390 | — | — |
| 2017-08-18 | $170.40 | $501.08 | 107,520 | — | — |
| 2017-08-17 | $170.00 | $499.90 | 53,720 | — | — |
| 2017-08-16 | $171.00 | $502.84 | 74,310 | — | — |
| 2017-08-15 | $170.80 | $502.25 | 97,220 | — | — |
| 2017-08-14 | $170.30 | $500.78 | 75,980 | — | — |
| 2017-08-11 | $168.30 | $494.90 | 70,820 | — | — |
| 2017-08-10 | $169.20 | $497.55 | 76,330 | — | — |
| 2017-08-09 | $170.90 | $502.55 | 99,300 | — | — |
| 2017-08-08 | $170.00 | $499.90 | 91,800 | — | — |
| 2017-08-07 | $167.80 | $493.43 | 45,620 | — | — |
| 2017-08-04 | $166.90 | $490.79 | 43,500 | — | — |
| 2017-08-03 | $166.70 | $490.20 | 46,450 | — | — |
| 2017-08-02 | $166.90 | $490.79 | 45,100 | — | — |
| 2017-08-01 | $167.10 | $491.37 | 69,290 | — | — |
| 2017-07-31 | $166.30 | $489.02 | 77,030 | — | — |
| 2017-07-28 | $165.50 | $486.67 | 57,200 | — | — |
| 2017-07-27 | $166.70 | $490.20 | 52,350 | — | — |
| 2017-07-26 | $166.10 | $488.43 | 70,240 | — | — |
| 2017-07-25 | $165.00 | $485.20 | 129,680 | — | — |
| 2017-07-24 | $167.20 | $491.67 | 41,260 | — | — |
| 2017-07-21 | $168.30 | $494.90 | 75,990 | — | — |
| 2017-07-20 | $168.00 | $494.02 | 84,310 | — | — |
| 2017-07-19 | $167.30 | $491.96 | 85,910 | — | — |
| 2017-07-18 | $165.10 | $485.49 | 86,840 | — | — |
| 2017-07-17 | $167.80 | $493.43 | 100,790 | — | — |
| 2017-07-14 | $165.50 | $486.67 | 64,840 | — | — |
| 2017-07-13 | $164.70 | $484.32 | 57,920 | — | — |
| 2017-07-12 | $167.00 | $491.08 | 67,270 | — | — |
| 2017-07-11 | $166.40 | $489.32 | 64,060 | — | — |
| 2017-07-10 | $165.80 | $487.55 | 90,120 | — | — |
| 2017-07-07 | $165.80 | $487.55 | 66,580 | — | — |
| 2017-07-06 | $167.20 | $491.67 | 55,370 | — | — |
| 2017-07-05 | $168.30 | $494.90 | 71,190 | — | — |
| 2017-07-03 | $167.80 | $493.43 | 40,640 | — | — |
| 2017-06-30 | $167.10 | $491.37 | 64,270 | — | — |
| 2017-06-29 | $167.40 | $492.26 | 100,540 | — | — |
| 2017-06-28 | $167.50 | $492.55 | 161,780 | — | — |
| 2017-06-27 | $166.70 | $490.20 | 101,560 | — | — |
| 2017-06-26 | $168.20 | $494.61 | 110,740 | — | — |
| 2017-06-23 | $167.50 | $492.55 | 219,250 | — | — |
| 2017-06-22 | $170.70 | $490.20 | 120,420 | — | — |
| 2017-06-21 | $170.50 | $489.62 | 150,860 | — | — |
| 2017-06-20 | $171.20 | $491.63 | 96,840 | — | — |
| 2017-06-19 | $170.80 | $490.49 | 141,890 | — | — |
| 2017-06-16 | $170.50 | $489.62 | 284,490 | — | — |
| 2017-06-15 | $169.20 | $485.89 | 72,140 | — | — |
| 2017-06-14 | $168.00 | $482.44 | 72,620 | — | — |
| 2017-06-13 | $166.60 | $478.42 | 43,440 | — | — |
| 2017-06-12 | $166.10 | $476.99 | 69,680 | — | — |
| 2017-06-09 | $165.70 | $475.84 | 89,460 | — | — |
| 2017-06-08 | $164.30 | $471.82 | 61,180 | — | — |
| 2017-06-07 | $162.50 | $466.65 | 50,770 | — | — |
| 2017-06-06 | $163.00 | $468.09 | 43,000 | — | — |
| 2017-06-05 | $163.00 | $468.09 | 55,430 | — | — |
| 2017-06-02 | $164.20 | $471.53 | 78,100 | — | — |
| 2017-06-01 | $163.40 | $469.23 | 99,770 | — | — |
| 2017-05-31 | $161.40 | $463.49 | 66,180 | — | — |
| 2017-05-30 | $161.20 | $462.92 | 57,280 | — | — |
| 2017-05-26 | $161.70 | $464.35 | 67,000 | — | — |
| 2017-05-25 | $162.10 | $465.50 | 77,430 | — | — |
| 2017-05-24 | $161.10 | $462.63 | 54,450 | — | — |
| 2017-05-23 | $160.70 | $461.48 | 59,650 | — | — |
| 2017-05-22 | $159.30 | $457.46 | 61,220 | — | — |
| 2017-05-19 | $157.30 | $451.72 | 108,660 | — | — |
| 2017-05-18 | $156.60 | $449.71 | 118,830 | — | — |
| 2017-05-17 | $156.60 | $449.71 | 72,300 | — | — |
| 2017-05-16 | $156.80 | $450.28 | 108,290 | — | — |
| 2017-05-15 | $156.40 | $449.13 | 82,360 | — | — |
| 2017-05-12 | $156.00 | $447.98 | 72,540 | — | — |
| 2017-05-11 | $156.40 | $449.13 | 274,390 | — | — |
| 2017-05-10 | $155.00 | $445.11 | 65,440 | — | — |
| 2017-05-09 | $155.20 | $445.69 | 116,540 | — | — |
| 2017-05-08 | $158.20 | $454.30 | 159,540 | — | — |
| 2017-05-05 | $160.50 | $460.91 | 173,990 | — | — |
| 2017-05-04 | $159.00 | $456.60 | 77,880 | — | — |
| 2017-05-03 | $159.90 | $459.18 | 77,510 | — | — |
| 2017-05-02 | $161.70 | $464.35 | 79,070 | — | — |
| 2017-05-01 | $164.80 | $473.26 | 105,550 | — | — |
| 2017-04-28 | $163.10 | $468.37 | 97,730 | — | — |
| 2017-04-27 | $165.10 | $474.12 | 121,890 | — | — |
| 2017-04-26 | $164.50 | $472.39 | 114,230 | — | — |
| 2017-04-25 | $162.50 | $466.65 | 75,050 | — | — |
| 2017-04-24 | $162.10 | $465.50 | 69,110 | — | — |
| 2017-04-21 | $160.40 | $460.62 | 58,280 | — | — |
| 2017-04-20 | $159.70 | $458.61 | 82,670 | — | — |
| 2017-04-19 | $159.60 | $458.32 | 51,980 | — | — |
| 2017-04-18 | $159.40 | $457.75 | 87,870 | — | — |
| 2017-04-17 | $159.10 | $456.89 | 63,280 | — | — |
| 2017-04-13 | $157.70 | $452.87 | 58,710 | — | — |
| 2017-04-12 | $157.60 | $452.58 | 41,080 | — | — |
| 2017-04-11 | $158.40 | $454.88 | 84,600 | — | — |
| 2017-04-10 | $156.60 | $449.71 | 78,520 | — | — |
| 2017-04-07 | $154.70 | $444.25 | 120,300 | — | — |
| 2017-04-06 | $155.70 | $447.12 | 104,420 | — | — |
| 2017-04-05 | $153.90 | $441.95 | 71,580 | — | — |
| 2017-04-04 | $155.30 | $445.97 | 67,840 | — | — |
| 2017-04-03 | $153.80 | $441.67 | 53,380 | — | — |
| 2017-03-31 | $154.20 | $442.82 | 77,290 | — | — |
| 2017-03-30 | $153.70 | $441.38 | 55,060 | — | — |
| 2017-03-29 | $153.30 | $440.23 | 115,690 | — | — |
| 2017-03-28 | $150.40 | $431.90 | 137,130 | — | — |
| 2017-03-27 | $149.40 | $429.03 | 108,430 | — | — |
| 2017-03-24 | $149.00 | $427.88 | 88,960 | — | — |
| 2017-03-23 | $151.10 | $433.91 | 121,390 | — | — |
| 2017-03-22 | $155.70 | $435.64 | 155,200 | — | — |
| 2017-03-21 | $155.00 | $433.68 | 108,850 | — | — |
| 2017-03-20 | $154.80 | $433.12 | 105,730 | — | — |
| 2017-03-17 | $155.10 | $433.96 | 172,850 | — | — |
| 2017-03-16 | $152.40 | $426.40 | 99,450 | — | — |
| 2017-03-15 | $152.40 | $426.40 | 82,050 | — | — |
| 2017-03-14 | $147.70 | $413.25 | 70,840 | — | — |
| 2017-03-13 | $149.00 | $416.89 | 43,580 | — | — |
| 2017-03-10 | $149.80 | $419.13 | 59,360 | — | — |
| 2017-03-09 | $147.70 | $413.25 | 66,600 | — | — |
| 2017-03-08 | $148.70 | $416.05 | 90,650 | — | — |
| 2017-03-07 | $152.90 | $427.80 | 50,770 | — | — |
| 2017-03-06 | $153.50 | $429.48 | 55,980 | — | — |
| 2017-03-03 | $153.20 | $428.64 | 72,180 | — | — |
| 2017-03-02 | $153.10 | $428.36 | 68,420 | — | — |
| 2017-03-01 | $155.30 | $434.52 | 104,210 | — | — |
| 2017-02-28 | $155.50 | $435.08 | 174,990 | — | — |
| 2017-02-27 | $152.80 | $427.52 | 123,120 | — | — |
| 2017-02-24 | $153.10 | $428.36 | 123,930 | — | — |
| 2017-02-23 | $155.70 | $435.64 | 128,360 | — | — |
| 2017-02-22 | $154.90 | $433.40 | 93,770 | — | — |
| 2017-02-21 | $156.50 | $437.87 | 65,460 | — | — |
| 2017-02-17 | $155.20 | $434.24 | 61,070 | — | — |
| 2017-02-16 | $156.30 | $437.31 | 74,730 | — | — |
| 2017-02-15 | $153.40 | $429.20 | 65,940 | — | — |
| 2017-02-14 | $154.30 | $431.72 | 65,180 | — | — |
| 2017-02-13 | $155.30 | $434.52 | 53,790 | — | — |
| 2017-02-10 | $153.80 | $430.32 | 72,450 | — | — |
| 2017-02-09 | $152.10 | $425.56 | 77,500 | — | — |
| 2017-02-08 | $149.70 | $418.85 | 54,140 | — | — |
| 2017-02-07 | $149.70 | $418.85 | 77,620 | — | — |
| 2017-02-06 | $150.70 | $421.65 | 70,270 | — | — |
| 2017-02-03 | $148.90 | $416.61 | 83,160 | — | — |
| 2017-02-02 | $148.00 | $414.09 | 61,860 | — | — |
| 2017-02-01 | $146.00 | $408.50 | 83,020 | — | — |
| 2017-01-31 | $145.70 | $407.66 | 162,820 | — | — |
| 2017-01-30 | $145.90 | $408.22 | 70,060 | — | — |
| 2017-01-27 | $148.20 | $414.65 | 56,840 | — | — |
| 2017-01-26 | $148.10 | $414.37 | 72,610 | — | — |
| 2017-01-25 | $148.10 | $414.37 | 54,410 | — | — |
| 2017-01-24 | $148.30 | $414.93 | 72,690 | — | — |
| 2017-01-23 | $148.20 | $414.65 | 55,380 | — | — |
| 2017-01-20 | $147.90 | $413.81 | 41,210 | — | — |
| 2017-01-19 | $147.80 | $413.53 | 45,410 | — | — |
| 2017-01-18 | $148.40 | $415.21 | 72,000 | — | — |
| 2017-01-17 | $148.20 | $414.65 | 71,050 | — | — |
| 2017-01-13 | $148.60 | $415.77 | 39,470 | — | — |
| 2017-01-12 | $148.10 | $414.37 | 67,910 | — | — |
| 2017-01-11 | $148.50 | $415.49 | 94,160 | — | — |
| 2017-01-10 | $148.90 | $416.61 | 127,210 | — | — |
| 2017-01-09 | $148.10 | $414.37 | 95,420 | — | — |
| 2017-01-06 | $149.50 | $418.29 | 57,270 | — | — |
| 2017-01-05 | $150.00 | $419.69 | 65,920 | — | — |
| 2017-01-04 | $149.30 | $417.73 | 114,910 | — | — |
| 2017-01-03 | $147.90 | $413.81 | 180,910 | — | — |