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
- 1986-02-04 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 | $151.83 | $175.93 | 53,300 | — | — |
| 2017-12-28 | $152.05 | $176.19 | 29,500 | — | — |
| 2017-12-27 | $150.70 | $174.62 | 92,600 | — | — |
| 2017-12-26 | $151.27 | $175.28 | 22,100 | — | — |
| 2017-12-22 | $152.67 | $176.91 | 25,900 | — | — |
| 2017-12-21 | $153.09 | $177.39 | 35,900 | — | — |
| 2017-12-20 | $153.36 | $177.71 | 53,200 | — | — |
| 2017-12-19 | $152.87 | $177.14 | 62,900 | — | — |
| 2017-12-18 | $151.12 | $175.11 | 96,500 | — | — |
| 2017-12-15 | $150.71 | $174.63 | 156,900 | — | — |
| 2017-12-14 | $148.51 | $172.09 | 63,000 | — | — |
| 2017-12-13 | $148.66 | $172.26 | 53,300 | — | — |
| 2017-12-12 | $147.43 | $170.83 | 42,000 | — | — |
| 2017-12-11 | $149.09 | $172.24 | 74,800 | — | — |
| 2017-12-08 | $148.37 | $171.40 | 45,900 | — | — |
| 2017-12-07 | $148.99 | $172.12 | 51,600 | — | — |
| 2017-12-06 | $150.58 | $173.96 | 47,700 | — | — |
| 2017-12-05 | $149.39 | $172.58 | 44,000 | — | — |
| 2017-12-04 | $151.23 | $174.71 | 40,300 | — | — |
| 2017-12-01 | $150.07 | $173.37 | 88,800 | — | — |
| 2017-11-30 | $151.11 | $174.57 | 61,400 | — | — |
| 2017-11-29 | $151.29 | $174.78 | 95,100 | — | — |
| 2017-11-28 | $148.49 | $171.54 | 52,500 | — | — |
| 2017-11-27 | $146.03 | $168.70 | 98,600 | — | — |
| 2017-11-24 | $146.00 | $168.67 | 37,100 | — | — |
| 2017-11-22 | $145.80 | $168.44 | 35,200 | — | — |
| 2017-11-21 | $147.66 | $170.58 | 68,400 | — | — |
| 2017-11-20 | $146.07 | $168.75 | 65,100 | — | — |
| 2017-11-17 | $144.03 | $166.39 | 68,800 | — | — |
| 2017-11-16 | $144.42 | $166.84 | 70,300 | — | — |
| 2017-11-15 | $139.78 | $161.48 | 70,800 | — | — |
| 2017-11-14 | $140.44 | $162.24 | 59,100 | — | — |
| 2017-11-13 | $137.45 | $158.79 | 67,700 | — | — |
| 2017-11-10 | $134.90 | $155.84 | 129,000 | — | — |
| 2017-11-09 | $128.56 | $148.52 | 54,200 | — | — |
| 2017-11-08 | $129.42 | $149.51 | 61,100 | — | — |
| 2017-11-07 | $127.39 | $147.17 | 68,500 | — | — |
| 2017-11-06 | $130.52 | $150.78 | 31,300 | — | — |
| 2017-11-03 | $131.36 | $151.75 | 46,300 | — | — |
| 2017-11-02 | $131.11 | $151.46 | 40,700 | — | — |
| 2017-11-01 | $132.28 | $152.82 | 34,000 | — | — |
| 2017-10-31 | $133.17 | $153.84 | 83,900 | — | — |
| 2017-10-30 | $130.09 | $150.29 | 49,700 | — | — |
| 2017-10-27 | $133.51 | $154.24 | 43,500 | — | — |
| 2017-10-26 | $132.65 | $153.24 | 43,700 | — | — |
| 2017-10-25 | $131.55 | $151.97 | 41,100 | — | — |
| 2017-10-24 | $129.93 | $150.10 | 44,400 | — | — |
| 2017-10-23 | $130.23 | $150.45 | 30,500 | — | — |
| 2017-10-20 | $131.05 | $151.40 | 44,000 | — | — |
| 2017-10-19 | $131.02 | $151.36 | 42,300 | — | — |
| 2017-10-18 | $132.25 | $152.78 | 51,000 | — | — |
| 2017-10-17 | $130.66 | $150.95 | 61,000 | — | — |
| 2017-10-16 | $131.58 | $152.01 | 39,000 | — | — |
| 2017-10-13 | $131.40 | $151.80 | 50,300 | — | — |
| 2017-10-12 | $131.92 | $152.40 | 68,200 | — | — |
| 2017-10-11 | $131.12 | $151.48 | 48,800 | — | — |
| 2017-10-10 | $131.43 | $151.83 | 43,900 | — | — |
| 2017-10-09 | $130.54 | $150.81 | 45,600 | — | — |
| 2017-10-06 | $131.86 | $152.33 | 45,500 | — | — |
| 2017-10-05 | $131.95 | $152.44 | 76,200 | — | — |
| 2017-10-04 | $133.01 | $153.66 | 37,700 | — | — |
| 2017-10-03 | $132.65 | $153.24 | 61,100 | — | — |
| 2017-10-02 | $132.53 | $153.11 | 90,600 | — | — |
| 2017-09-29 | $131.30 | $151.68 | 62,600 | — | — |
| 2017-09-28 | $130.53 | $150.79 | 47,800 | — | — |
| 2017-09-27 | $130.36 | $150.60 | 71,700 | — | — |
| 2017-09-26 | $129.78 | $149.93 | 48,600 | — | — |
| 2017-09-25 | $128.78 | $148.77 | 70,300 | — | — |
| 2017-09-22 | $128.73 | $148.72 | 71,300 | — | — |
| 2017-09-21 | $127.57 | $147.38 | 55,000 | — | — |
| 2017-09-20 | $128.08 | $147.96 | 53,700 | — | — |
| 2017-09-19 | $128.33 | $148.25 | 45,000 | — | — |
| 2017-09-18 | $128.78 | $148.77 | 70,900 | — | — |
| 2017-09-15 | $127.97 | $147.84 | 142,900 | — | — |
| 2017-09-14 | $126.45 | $146.08 | 47,300 | — | — |
| 2017-09-13 | $125.91 | $145.46 | 61,600 | — | — |
| 2017-09-12 | $125.55 | $144.56 | 95,100 | — | — |
| 2017-09-11 | $125.90 | $144.96 | 149,600 | — | — |
| 2017-09-08 | $125.66 | $144.68 | 80,000 | — | — |
| 2017-09-07 | $126.23 | $145.34 | 68,500 | — | — |
| 2017-09-06 | $127.57 | $146.88 | 101,000 | — | — |
| 2017-09-05 | $127.83 | $147.18 | 65,100 | — | — |
| 2017-09-01 | $127.73 | $147.07 | 39,900 | — | — |
| 2017-08-31 | $127.49 | $146.79 | 54,900 | — | — |
| 2017-08-30 | $125.99 | $145.06 | 48,800 | — | — |
| 2017-08-29 | $126.16 | $145.26 | 51,200 | — | — |
| 2017-08-28 | $126.77 | $145.96 | 95,200 | — | — |
| 2017-08-25 | $124.78 | $143.67 | 42,400 | — | — |
| 2017-08-24 | $125.30 | $144.27 | 73,400 | — | — |
| 2017-08-23 | $126.89 | $146.10 | 38,300 | — | — |
| 2017-08-22 | $128.16 | $147.56 | 50,900 | — | — |
| 2017-08-21 | $126.41 | $145.55 | 65,800 | — | — |
| 2017-08-18 | $126.66 | $145.83 | 74,100 | — | — |
| 2017-08-17 | $127.02 | $146.25 | 79,900 | — | — |
| 2017-08-16 | $129.04 | $148.57 | 56,100 | — | — |
| 2017-08-15 | $128.57 | $148.03 | 29,100 | — | — |
| 2017-08-14 | $129.43 | $149.02 | 50,600 | — | — |
| 2017-08-11 | $128.02 | $147.40 | 59,500 | — | — |
| 2017-08-10 | $128.27 | $147.69 | 73,500 | — | — |
| 2017-08-09 | $128.60 | $148.07 | 109,800 | — | — |
| 2017-08-08 | $127.55 | $146.86 | 73,000 | — | — |
| 2017-08-07 | $128.41 | $147.85 | 70,600 | — | — |
| 2017-08-04 | $127.70 | $147.03 | 79,300 | — | — |
| 2017-08-03 | $127.54 | $146.85 | 84,500 | — | — |
| 2017-08-02 | $129.19 | $148.75 | 86,200 | — | — |
| 2017-08-01 | $129.20 | $148.76 | 64,000 | — | — |
| 2017-07-31 | $131.40 | $151.29 | 67,200 | — | — |
| 2017-07-28 | $130.62 | $150.39 | 75,900 | — | — |
| 2017-07-27 | $130.87 | $150.68 | 88,300 | — | — |
| 2017-07-26 | $129.28 | $148.85 | 82,300 | — | — |
| 2017-07-25 | $129.63 | $149.25 | 241,900 | — | — |
| 2017-07-24 | $137.59 | $158.42 | 107,800 | — | — |
| 2017-07-21 | $136.86 | $157.58 | 96,300 | — | — |
| 2017-07-20 | $136.16 | $156.77 | 114,300 | — | — |
| 2017-07-19 | $134.64 | $155.02 | 47,600 | — | — |
| 2017-07-18 | $131.51 | $151.42 | 47,000 | — | — |
| 2017-07-17 | $131.34 | $151.22 | 54,100 | — | — |
| 2017-07-14 | $129.38 | $148.97 | 58,800 | — | — |
| 2017-07-13 | $129.46 | $149.06 | 65,800 | — | — |
| 2017-07-12 | $130.32 | $150.05 | 34,100 | — | — |
| 2017-07-11 | $129.27 | $148.84 | 71,600 | — | — |
| 2017-07-10 | $129.37 | $148.95 | 69,100 | — | — |
| 2017-07-07 | $131.59 | $151.51 | 27,600 | — | — |
| 2017-07-06 | $130.34 | $150.07 | 55,600 | — | — |
| 2017-07-05 | $131.23 | $151.10 | 44,800 | — | — |
| 2017-07-03 | $132.61 | $152.69 | 24,300 | — | — |
| 2017-06-30 | $132.07 | $152.06 | 47,000 | — | — |
| 2017-06-29 | $131.81 | $151.76 | 46,400 | — | — |
| 2017-06-28 | $132.52 | $152.58 | 63,500 | — | — |
| 2017-06-27 | $131.27 | $151.14 | 45,300 | — | — |
| 2017-06-26 | $133.15 | $153.31 | 40,500 | — | — |
| 2017-06-23 | $133.37 | $153.56 | 110,200 | — | — |
| 2017-06-22 | $132.61 | $152.69 | 69,600 | — | — |
| 2017-06-21 | $132.93 | $153.05 | 36,200 | — | — |
| 2017-06-20 | $133.57 | $153.79 | 44,100 | — | — |
| 2017-06-19 | $134.24 | $154.56 | 38,800 | — | — |
| 2017-06-16 | $133.57 | $153.31 | 120,400 | — | — |
| 2017-06-15 | $136.94 | $157.18 | 42,900 | — | — |
| 2017-06-14 | $137.00 | $157.24 | 60,400 | — | — |
| 2017-06-13 | $136.51 | $156.68 | 57,300 | — | — |
| 2017-06-12 | $135.77 | $155.83 | 67,500 | — | — |
| 2017-06-09 | $134.83 | $154.75 | 64,800 | — | — |
| 2017-06-08 | $132.91 | $152.55 | 81,100 | — | — |
| 2017-06-07 | $134.08 | $153.89 | 44,700 | — | — |
| 2017-06-06 | $133.63 | $153.38 | 40,100 | — | — |
| 2017-06-05 | $134.60 | $154.49 | 41,700 | — | — |
| 2017-06-02 | $135.65 | $155.69 | 67,200 | — | — |
| 2017-06-01 | $133.54 | $153.27 | 84,700 | — | — |
| 2017-05-31 | $130.10 | $149.32 | 146,200 | — | — |
| 2017-05-30 | $130.29 | $149.54 | 61,500 | — | — |
| 2017-05-26 | $131.39 | $150.80 | 72,800 | — | — |
| 2017-05-25 | $132.74 | $152.35 | 48,500 | — | — |
| 2017-05-24 | $132.76 | $152.38 | 36,900 | — | — |
| 2017-05-23 | $133.07 | $152.73 | 51,100 | — | — |
| 2017-05-22 | $133.49 | $153.22 | 77,100 | — | — |
| 2017-05-19 | $130.75 | $150.07 | 83,700 | — | — |
| 2017-05-18 | $132.48 | $152.06 | 63,300 | — | — |
| 2017-05-17 | $132.99 | $152.64 | 107,700 | — | — |
| 2017-05-16 | $131.39 | $150.80 | 37,900 | — | — |
| 2017-05-15 | $131.96 | $151.46 | 33,200 | — | — |
| 2017-05-12 | $132.04 | $151.55 | 38,800 | — | — |
| 2017-05-11 | $132.04 | $151.55 | 44,500 | — | — |
| 2017-05-10 | $132.55 | $152.14 | 34,200 | — | — |
| 2017-05-09 | $131.00 | $150.36 | 39,300 | — | — |
| 2017-05-08 | $131.34 | $150.75 | 46,600 | — | — |
| 2017-05-05 | $131.27 | $150.67 | 38,700 | — | — |
| 2017-05-04 | $131.85 | $151.33 | 31,700 | — | — |
| 2017-05-03 | $131.19 | $150.58 | 40,900 | — | — |
| 2017-05-02 | $131.18 | $150.56 | 58,300 | — | — |
| 2017-05-01 | $133.61 | $153.35 | 51,100 | — | — |
| 2017-04-28 | $134.58 | $154.47 | 77,700 | — | — |
| 2017-04-27 | $134.66 | $154.56 | 62,800 | — | — |
| 2017-04-26 | $134.89 | $154.82 | 76,300 | — | — |
| 2017-04-25 | $136.26 | $156.39 | 108,300 | — | — |
| 2017-04-24 | $136.52 | $156.69 | 58,400 | — | — |
| 2017-04-21 | $134.48 | $154.35 | 70,300 | — | — |
| 2017-04-20 | $134.35 | $154.20 | 87,600 | — | — |
| 2017-04-19 | $135.28 | $155.27 | 49,400 | — | — |
| 2017-04-18 | $135.07 | $155.03 | 67,100 | — | — |
| 2017-04-17 | $133.90 | $153.69 | 48,100 | — | — |
| 2017-04-13 | $132.67 | $152.27 | 27,400 | — | — |
| 2017-04-12 | $133.41 | $153.12 | 48,900 | — | — |
| 2017-04-11 | $133.32 | $153.02 | 49,000 | — | — |
| 2017-04-10 | $132.60 | $152.19 | 38,300 | — | — |
| 2017-04-07 | $133.33 | $153.03 | 56,600 | — | — |
| 2017-04-06 | $132.98 | $152.63 | 63,000 | — | — |
| 2017-04-05 | $133.00 | $152.65 | 91,200 | — | — |
| 2017-04-04 | $135.10 | $155.06 | 55,400 | — | — |
| 2017-04-03 | $134.15 | $153.97 | 63,700 | — | — |
| 2017-03-31 | $135.56 | $155.59 | 71,300 | — | — |
| 2017-03-30 | $135.64 | $155.68 | 59,900 | — | — |
| 2017-03-29 | $135.98 | $156.07 | 63,200 | — | — |
| 2017-03-28 | $135.28 | $155.27 | 81,600 | — | — |
| 2017-03-27 | $137.16 | $157.43 | 34,900 | — | — |
| 2017-03-24 | $136.31 | $156.45 | 63,300 | — | — |
| 2017-03-23 | $136.83 | $157.05 | 45,700 | — | — |
| 2017-03-22 | $137.24 | $157.52 | 52,300 | — | — |
| 2017-03-21 | $137.65 | $157.99 | 46,300 | — | — |
| 2017-03-20 | $138.85 | $159.37 | 43,800 | — | — |
| 2017-03-17 | $138.73 | $159.23 | 178,100 | — | — |
| 2017-03-16 | $136.27 | $156.41 | 54,800 | — | — |
| 2017-03-15 | $135.55 | $155.58 | 69,100 | — | — |
| 2017-03-14 | $134.17 | $154.00 | 48,100 | — | — |
| 2017-03-13 | $133.50 | $153.23 | 31,000 | — | — |
| 2017-03-10 | $133.63 | $152.89 | 35,300 | — | — |
| 2017-03-09 | $132.65 | $151.77 | 47,100 | — | — |
| 2017-03-08 | $132.47 | $151.57 | 41,000 | — | — |
| 2017-03-07 | $132.47 | $151.57 | 35,700 | — | — |
| 2017-03-06 | $133.75 | $153.03 | 46,000 | — | — |
| 2017-03-03 | $133.93 | $153.24 | 41,200 | — | — |
| 2017-03-02 | $133.28 | $152.49 | 44,800 | — | — |
| 2017-03-01 | $133.80 | $153.09 | 67,700 | — | — |
| 2017-02-28 | $133.80 | $153.09 | 158,400 | — | — |
| 2017-02-27 | $133.99 | $153.31 | 109,700 | — | — |
| 2017-02-24 | $133.56 | $152.81 | 71,900 | — | — |
| 2017-02-23 | $133.16 | $152.36 | 99,500 | — | — |
| 2017-02-22 | $132.08 | $151.12 | 57,000 | — | — |
| 2017-02-21 | $131.76 | $150.75 | 51,200 | — | — |
| 2017-02-17 | $129.85 | $148.57 | 64,100 | — | — |
| 2017-02-16 | $129.93 | $148.66 | 51,000 | — | — |
| 2017-02-15 | $129.26 | $147.89 | 33,000 | — | — |
| 2017-02-14 | $127.26 | $145.61 | 64,700 | — | — |
| 2017-02-13 | $128.33 | $146.83 | 38,600 | — | — |
| 2017-02-10 | $130.72 | $149.56 | 59,300 | — | — |
| 2017-02-09 | $129.66 | $148.35 | 70,500 | — | — |
| 2017-02-08 | $127.31 | $145.66 | 45,400 | — | — |
| 2017-02-07 | $127.16 | $145.49 | 46,900 | — | — |
| 2017-02-06 | $125.64 | $143.75 | 41,300 | — | — |
| 2017-02-03 | $127.70 | $146.11 | 44,400 | — | — |
| 2017-02-02 | $127.03 | $145.34 | 67,000 | — | — |
| 2017-02-01 | $126.07 | $144.24 | 75,200 | — | — |
| 2017-01-31 | $127.57 | $145.96 | 103,100 | — | — |
| 2017-01-30 | $128.16 | $146.64 | 62,200 | — | — |
| 2017-01-27 | $130.60 | $149.43 | 54,700 | — | — |
| 2017-01-26 | $131.17 | $150.08 | 67,500 | — | — |
| 2017-01-25 | $132.69 | $151.82 | 78,400 | — | — |
| 2017-01-24 | $129.54 | $148.21 | 243,700 | — | — |
| 2017-01-23 | $127.57 | $145.96 | 76,000 | — | — |
| 2017-01-20 | $128.82 | $147.39 | 41,700 | — | — |
| 2017-01-19 | $128.94 | $147.53 | 38,000 | — | — |
| 2017-01-18 | $130.44 | $149.24 | 49,100 | — | — |
| 2017-01-17 | $130.01 | $148.75 | 61,300 | — | — |
| 2017-01-13 | $130.05 | $148.80 | 59,900 | — | — |
| 2017-01-12 | $128.21 | $146.69 | 82,000 | — | — |
| 2017-01-11 | $130.50 | $149.31 | 36,100 | — | — |
| 2017-01-10 | $129.58 | $148.26 | 55,800 | — | — |
| 2017-01-09 | $130.06 | $148.81 | 61,700 | — | — |
| 2017-01-06 | $132.00 | $151.03 | 29,400 | — | — |
| 2017-01-05 | $133.90 | $153.20 | 54,400 | — | — |
| 2017-01-04 | $134.61 | $154.02 | 93,900 | — | — |
| 2017-01-03 | $132.80 | $151.94 | 47,200 | — | — |