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
- 2009-11-09 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 | $176.66 | $190.65 | 332,100 | — | — |
| 2017-12-28 | $179.59 | $193.81 | 316,200 | — | — |
| 2017-12-27 | $178.49 | $192.62 | 267,000 | — | — |
| 2017-12-26 | $176.98 | $190.99 | 182,900 | — | — |
| 2017-12-22 | $177.69 | $191.76 | 264,400 | — | — |
| 2017-12-21 | $180.00 | $194.25 | 470,500 | — | — |
| 2017-12-20 | $179.87 | $194.11 | 401,600 | — | — |
| 2017-12-19 | $177.37 | $191.41 | 458,700 | — | — |
| 2017-12-18 | $176.51 | $190.48 | 494,600 | — | — |
| 2017-12-15 | $172.40 | $186.05 | 505,200 | — | — |
| 2017-12-14 | $171.86 | $185.47 | 454,500 | — | — |
| 2017-12-13 | $174.03 | $187.81 | 548,800 | — | — |
| 2017-12-12 | $176.35 | $190.31 | 395,200 | — | — |
| 2017-12-11 | $175.29 | $189.17 | 511,700 | — | — |
| 2017-12-08 | $177.07 | $191.09 | 591,600 | — | — |
| 2017-12-07 | $175.93 | $189.86 | 584,800 | — | — |
| 2017-12-06 | $174.01 | $187.25 | 536,900 | — | — |
| 2017-12-05 | $177.80 | $191.32 | 391,400 | — | — |
| 2017-12-04 | $177.00 | $190.46 | 373,000 | — | — |
| 2017-12-01 | $178.34 | $191.91 | 383,200 | — | — |
| 2017-11-30 | $180.89 | $194.65 | 457,100 | — | — |
| 2017-11-29 | $179.10 | $192.72 | 397,800 | — | — |
| 2017-11-28 | $179.28 | $192.92 | 380,200 | — | — |
| 2017-11-27 | $175.92 | $189.30 | 352,100 | — | — |
| 2017-11-24 | $177.15 | $190.62 | 146,500 | — | — |
| 2017-11-22 | $176.20 | $189.60 | 349,300 | — | — |
| 2017-11-21 | $176.64 | $190.08 | 376,700 | — | — |
| 2017-11-20 | $176.84 | $190.29 | 551,300 | — | — |
| 2017-11-17 | $174.88 | $188.18 | 352,100 | — | — |
| 2017-11-16 | $173.72 | $186.93 | 426,000 | — | — |
| 2017-11-15 | $173.13 | $186.30 | 533,000 | — | — |
| 2017-11-14 | $174.93 | $188.24 | 372,200 | — | — |
| 2017-11-13 | $174.36 | $187.62 | 257,700 | — | — |
| 2017-11-10 | $175.43 | $188.77 | 393,600 | — | — |
| 2017-11-09 | $174.53 | $187.81 | 432,400 | — | — |
| 2017-11-08 | $174.90 | $188.20 | 427,900 | — | — |
| 2017-11-07 | $174.44 | $187.71 | 462,300 | — | — |
| 2017-11-06 | $174.47 | $187.74 | 460,900 | — | — |
| 2017-11-03 | $175.79 | $189.16 | 405,300 | — | — |
| 2017-11-02 | $176.83 | $190.28 | 495,400 | — | — |
| 2017-11-01 | $177.15 | $190.62 | 596,900 | — | — |
| 2017-10-31 | $175.59 | $188.95 | 600,900 | — | — |
| 2017-10-30 | $173.29 | $186.47 | 471,000 | — | — |
| 2017-10-27 | $174.94 | $188.25 | 612,100 | — | — |
| 2017-10-26 | $177.16 | $190.64 | 1,420,900 | — | — |
| 2017-10-25 | $171.52 | $184.57 | 1,069,500 | — | — |
| 2017-10-24 | $174.79 | $188.09 | 650,700 | — | — |
| 2017-10-23 | $172.31 | $185.42 | 290,200 | — | — |
| 2017-10-20 | $173.74 | $186.96 | 335,500 | — | — |
| 2017-10-19 | $172.54 | $185.66 | 328,800 | — | — |
| 2017-10-18 | $173.05 | $186.21 | 339,600 | — | — |
| 2017-10-17 | $173.04 | $186.20 | 420,400 | — | — |
| 2017-10-16 | $174.08 | $187.32 | 340,200 | — | — |
| 2017-10-13 | $173.37 | $186.56 | 435,100 | — | — |
| 2017-10-12 | $172.31 | $185.42 | 526,900 | — | — |
| 2017-10-11 | $173.41 | $186.60 | 611,600 | — | — |
| 2017-10-10 | $172.82 | $185.97 | 524,000 | — | — |
| 2017-10-09 | $173.72 | $186.93 | 309,600 | — | — |
| 2017-10-06 | $173.75 | $186.97 | 594,900 | — | — |
| 2017-10-05 | $175.09 | $188.41 | 641,100 | — | — |
| 2017-10-04 | $175.97 | $189.35 | 1,065,700 | — | — |
| 2017-10-03 | $174.27 | $187.53 | 752,400 | — | — |
| 2017-10-02 | $175.04 | $188.35 | 1,002,500 | — | — |
| 2017-09-29 | $173.08 | $186.25 | 520,900 | — | — |
| 2017-09-28 | $173.89 | $187.12 | 637,400 | — | — |
| 2017-09-27 | $172.69 | $185.83 | 724,500 | — | — |
| 2017-09-26 | $172.60 | $185.73 | 867,300 | — | — |
| 2017-09-25 | $172.56 | $185.69 | 784,300 | — | — |
| 2017-09-22 | $170.34 | $183.30 | 638,600 | — | — |
| 2017-09-21 | $168.43 | $181.24 | 594,000 | — | — |
| 2017-09-20 | $166.77 | $179.46 | 677,100 | — | — |
| 2017-09-19 | $166.30 | $178.95 | 782,900 | — | — |
| 2017-09-18 | $166.62 | $179.29 | 1,009,900 | — | — |
| 2017-09-15 | $167.17 | $179.89 | 1,340,400 | — | — |
| 2017-09-14 | $163.50 | $175.94 | 1,401,100 | — | — |
| 2017-09-13 | $157.35 | $169.32 | 712,300 | — | — |
| 2017-09-12 | $155.59 | $167.42 | 607,100 | — | — |
| 2017-09-11 | $152.99 | $164.63 | 611,200 | — | — |
| 2017-09-08 | $151.00 | $162.49 | 505,800 | — | — |
| 2017-09-07 | $150.75 | $162.22 | 819,400 | — | — |
| 2017-09-06 | $153.04 | $164.68 | 556,600 | — | — |
| 2017-09-05 | $151.11 | $162.60 | 1,065,100 | — | — |
| 2017-09-01 | $151.61 | $163.14 | 948,800 | — | — |
| 2017-08-31 | $149.54 | $160.91 | 777,600 | — | — |
| 2017-08-30 | $147.54 | $158.76 | 897,900 | — | — |
| 2017-08-29 | $144.31 | $155.29 | 384,800 | — | — |
| 2017-08-28 | $144.02 | $154.44 | 400,900 | — | — |
| 2017-08-25 | $144.54 | $154.99 | 638,500 | — | — |
| 2017-08-24 | $146.30 | $156.88 | 925,000 | — | — |
| 2017-08-23 | $145.80 | $156.35 | 727,200 | — | — |
| 2017-08-22 | $145.54 | $156.07 | 552,300 | — | — |
| 2017-08-21 | $142.42 | $152.72 | 451,100 | — | — |
| 2017-08-18 | $142.06 | $152.33 | 546,300 | — | — |
| 2017-08-17 | $142.30 | $152.59 | 458,100 | — | — |
| 2017-08-16 | $145.46 | $155.98 | 499,300 | — | — |
| 2017-08-15 | $144.00 | $154.42 | 646,500 | — | — |
| 2017-08-14 | $144.43 | $154.88 | 842,400 | — | — |
| 2017-08-11 | $142.74 | $153.06 | 427,400 | — | — |
| 2017-08-10 | $141.89 | $152.15 | 690,100 | — | — |
| 2017-08-09 | $145.43 | $155.95 | 481,500 | — | — |
| 2017-08-08 | $148.09 | $158.80 | 402,200 | — | — |
| 2017-08-07 | $147.51 | $158.18 | 455,100 | — | — |
| 2017-08-04 | $145.99 | $156.55 | 483,700 | — | — |
| 2017-08-03 | $143.00 | $153.34 | 659,300 | — | — |
| 2017-08-02 | $145.46 | $155.98 | 514,400 | — | — |
| 2017-08-01 | $146.23 | $156.81 | 1,031,800 | — | — |
| 2017-07-31 | $148.19 | $158.91 | 439,400 | — | — |
| 2017-07-28 | $149.17 | $159.96 | 450,900 | — | — |
| 2017-07-27 | $150.67 | $161.57 | 687,600 | — | — |
| 2017-07-26 | $150.61 | $161.50 | 1,338,800 | — | — |
| 2017-07-25 | $145.97 | $156.53 | 858,900 | — | — |
| 2017-07-24 | $144.03 | $154.45 | 565,500 | — | — |
| 2017-07-21 | $144.51 | $154.96 | 1,075,800 | — | — |
| 2017-07-20 | $148.36 | $159.09 | 648,200 | — | — |
| 2017-07-19 | $149.13 | $159.92 | 451,600 | — | — |
| 2017-07-18 | $148.59 | $159.34 | 680,300 | — | — |
| 2017-07-17 | $148.40 | $159.13 | 475,300 | — | — |
| 2017-07-14 | $147.40 | $158.06 | 639,700 | — | — |
| 2017-07-13 | $149.04 | $159.82 | 436,400 | — | — |
| 2017-07-12 | $148.06 | $158.77 | 582,500 | — | — |
| 2017-07-11 | $148.00 | $158.70 | 736,900 | — | — |
| 2017-07-10 | $147.27 | $157.92 | 744,500 | — | — |
| 2017-07-07 | $144.97 | $155.46 | 582,900 | — | — |
| 2017-07-06 | $141.14 | $151.35 | 713,200 | — | — |
| 2017-07-05 | $143.31 | $153.68 | 634,700 | — | — |
| 2017-07-03 | $143.39 | $153.76 | 373,600 | — | — |
| 2017-06-30 | $142.08 | $152.36 | 648,900 | — | — |
| 2017-06-29 | $139.56 | $149.65 | 527,600 | — | — |
| 2017-06-28 | $139.83 | $149.94 | 566,700 | — | — |
| 2017-06-27 | $138.14 | $148.13 | 846,700 | — | — |
| 2017-06-26 | $139.80 | $149.91 | 646,700 | — | — |
| 2017-06-23 | $138.02 | $148.00 | 809,500 | — | — |
| 2017-06-22 | $137.86 | $147.83 | 608,300 | — | — |
| 2017-06-21 | $138.50 | $148.52 | 1,044,700 | — | — |
| 2017-06-20 | $136.67 | $146.56 | 1,037,500 | — | — |
| 2017-06-19 | $138.69 | $148.72 | 1,282,900 | — | — |
| 2017-06-16 | $138.45 | $148.46 | 1,565,600 | — | — |
| 2017-06-15 | $144.54 | $154.99 | 718,800 | — | — |
| 2017-06-14 | $146.81 | $157.43 | 676,500 | — | — |
| 2017-06-13 | $147.76 | $158.45 | 867,900 | — | — |
| 2017-06-12 | $146.39 | $156.98 | 741,400 | — | — |
| 2017-06-09 | $145.63 | $156.16 | 875,800 | — | — |
| 2017-06-08 | $146.91 | $157.54 | 1,145,600 | — | — |
| 2017-06-07 | $152.87 | $163.93 | 611,000 | — | — |
| 2017-06-06 | $150.36 | $160.70 | 657,600 | — | — |
| 2017-06-05 | $151.16 | $161.55 | 535,600 | — | — |
| 2017-06-02 | $152.64 | $163.14 | 534,900 | — | — |
| 2017-06-01 | $151.86 | $162.30 | 824,900 | — | — |
| 2017-05-31 | $149.04 | $159.29 | 770,700 | — | — |
| 2017-05-30 | $147.45 | $157.59 | 537,600 | — | — |
| 2017-05-26 | $147.58 | $157.73 | 530,800 | — | — |
| 2017-05-25 | $144.96 | $154.93 | 683,400 | — | — |
| 2017-05-24 | $144.63 | $154.58 | 452,300 | — | — |
| 2017-05-23 | $143.54 | $153.41 | 646,200 | — | — |
| 2017-05-22 | $145.36 | $155.36 | 577,800 | — | — |
| 2017-05-19 | $143.47 | $153.34 | 662,200 | — | — |
| 2017-05-18 | $141.92 | $151.68 | 549,100 | — | — |
| 2017-05-17 | $141.37 | $151.09 | 797,500 | — | — |
| 2017-05-16 | $145.99 | $156.03 | 614,400 | — | — |
| 2017-05-15 | $146.25 | $156.31 | 657,400 | — | — |
| 2017-05-12 | $144.28 | $154.20 | 462,200 | — | — |
| 2017-05-11 | $144.85 | $154.81 | 607,900 | — | — |
| 2017-05-10 | $144.75 | $154.70 | 709,900 | — | — |
| 2017-05-09 | $144.21 | $154.13 | 839,500 | — | — |
| 2017-05-08 | $142.97 | $152.80 | 1,120,100 | — | — |
| 2017-05-05 | $140.84 | $150.52 | 761,400 | — | — |
| 2017-05-04 | $139.38 | $148.96 | 1,056,600 | — | — |
| 2017-05-03 | $136.23 | $145.60 | 1,115,700 | — | — |
| 2017-05-02 | $134.86 | $144.13 | 1,749,000 | — | — |
| 2017-05-01 | $142.63 | $152.44 | 552,100 | — | — |
| 2017-04-28 | $142.66 | $152.47 | 721,600 | — | — |
| 2017-04-27 | $142.59 | $152.39 | 906,800 | — | — |
| 2017-04-26 | $141.05 | $150.75 | 1,524,400 | — | — |
| 2017-04-25 | $140.93 | $150.62 | 1,133,200 | — | — |
| 2017-04-24 | $140.84 | $150.52 | 749,800 | — | — |
| 2017-04-21 | $139.05 | $148.61 | 600,900 | — | — |
| 2017-04-20 | $140.69 | $150.36 | 987,000 | — | — |
| 2017-04-19 | $136.58 | $145.97 | 688,400 | — | — |
| 2017-04-18 | $134.29 | $143.52 | 713,400 | — | — |
| 2017-04-17 | $134.52 | $143.77 | 396,800 | — | — |
| 2017-04-13 | $132.08 | $141.16 | 451,200 | — | — |
| 2017-04-12 | $132.83 | $141.96 | 588,800 | — | — |
| 2017-04-11 | $134.24 | $143.47 | 777,000 | — | — |
| 2017-04-10 | $133.73 | $142.93 | 683,700 | — | — |
| 2017-04-07 | $134.36 | $143.60 | 594,200 | — | — |
| 2017-04-06 | $134.32 | $143.56 | 820,500 | — | — |
| 2017-04-05 | $133.11 | $142.26 | 901,700 | — | — |
| 2017-04-04 | $134.64 | $143.90 | 1,147,500 | — | — |
| 2017-04-03 | $136.84 | $146.25 | 1,244,000 | — | — |
| 2017-03-31 | $141.58 | $151.32 | 860,100 | — | — |
| 2017-03-30 | $141.35 | $151.07 | 421,000 | — | — |
| 2017-03-29 | $140.57 | $150.24 | 538,800 | — | — |
| 2017-03-28 | $140.51 | $150.17 | 702,000 | — | — |
| 2017-03-27 | $138.16 | $147.66 | 632,900 | — | — |
| 2017-03-24 | $137.90 | $147.38 | 562,000 | — | — |
| 2017-03-23 | $137.48 | $146.93 | 685,100 | — | — |
| 2017-03-22 | $138.46 | $147.98 | 753,100 | — | — |
| 2017-03-21 | $137.02 | $146.44 | 959,100 | — | — |
| 2017-03-20 | $144.19 | $154.10 | 524,500 | — | — |
| 2017-03-17 | $145.01 | $154.98 | 690,500 | — | — |
| 2017-03-16 | $146.77 | $156.86 | 518,600 | — | — |
| 2017-03-15 | $148.20 | $158.39 | 628,800 | — | — |
| 2017-03-14 | $146.77 | $156.86 | 385,900 | — | — |
| 2017-03-13 | $146.40 | $156.47 | 436,300 | — | — |
| 2017-03-10 | $144.48 | $154.41 | 597,600 | — | — |
| 2017-03-09 | $144.00 | $153.90 | 695,600 | — | — |
| 2017-03-08 | $143.91 | $153.81 | 476,800 | — | — |
| 2017-03-07 | $142.05 | $151.82 | 476,200 | — | — |
| 2017-03-06 | $142.10 | $151.87 | 524,300 | — | — |
| 2017-03-03 | $144.50 | $154.44 | 399,700 | — | — |
| 2017-03-02 | $144.02 | $153.92 | 510,100 | — | — |
| 2017-03-01 | $143.66 | $153.54 | 699,100 | — | — |
| 2017-02-28 | $141.99 | $151.22 | 620,400 | — | — |
| 2017-02-27 | $143.68 | $153.02 | 475,500 | — | — |
| 2017-02-24 | $141.36 | $150.55 | 857,300 | — | — |
| 2017-02-23 | $142.88 | $152.17 | 908,700 | — | — |
| 2017-02-22 | $143.02 | $152.32 | 773,800 | — | — |
| 2017-02-21 | $141.78 | $151.00 | 674,300 | — | — |
| 2017-02-17 | $142.37 | $151.62 | 413,800 | — | — |
| 2017-02-16 | $141.86 | $151.08 | 632,400 | — | — |
| 2017-02-15 | $143.61 | $152.94 | 723,700 | — | — |
| 2017-02-14 | $144.29 | $153.67 | 494,800 | — | — |
| 2017-02-13 | $143.79 | $153.14 | 636,000 | — | — |
| 2017-02-10 | $141.35 | $150.54 | 454,200 | — | — |
| 2017-02-09 | $140.45 | $149.58 | 464,000 | — | — |
| 2017-02-08 | $139.77 | $148.85 | 442,200 | — | — |
| 2017-02-07 | $139.56 | $148.63 | 642,500 | — | — |
| 2017-02-06 | $141.40 | $150.59 | 341,100 | — | — |
| 2017-02-03 | $140.75 | $149.90 | 598,700 | — | — |
| 2017-02-02 | $140.66 | $149.80 | 677,400 | — | — |
| 2017-02-01 | $142.65 | $151.92 | 748,100 | — | — |
| 2017-01-31 | $142.09 | $151.33 | 810,100 | — | — |
| 2017-01-30 | $140.97 | $150.13 | 640,300 | — | — |
| 2017-01-27 | $141.26 | $150.44 | 1,056,100 | — | — |
| 2017-01-26 | $144.46 | $153.85 | 1,052,100 | — | — |
| 2017-01-25 | $147.00 | $156.55 | 712,000 | — | — |
| 2017-01-24 | $143.98 | $153.34 | 391,700 | — | — |
| 2017-01-23 | $141.62 | $150.83 | 478,500 | — | — |
| 2017-01-20 | $142.00 | $151.23 | 401,500 | — | — |
| 2017-01-19 | $141.63 | $150.84 | 369,000 | — | — |
| 2017-01-18 | $142.22 | $151.46 | 507,600 | — | — |
| 2017-01-17 | $141.82 | $151.04 | 486,500 | — | — |
| 2017-01-13 | $143.33 | $152.65 | 406,600 | — | — |
| 2017-01-12 | $142.96 | $152.25 | 517,200 | — | — |
| 2017-01-11 | $143.99 | $153.35 | 987,100 | — | — |
| 2017-01-10 | $142.77 | $152.05 | 1,585,400 | — | — |
| 2017-01-09 | $135.97 | $144.81 | 492,300 | — | — |
| 2017-01-06 | $136.90 | $145.80 | 551,700 | — | — |
| 2017-01-05 | $136.51 | $145.38 | 742,000 | — | — |
| 2017-01-04 | $136.28 | $145.14 | 1,003,500 | — | — |
| 2017-01-03 | $132.92 | $141.56 | 733,500 | — | — |