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
- 2006-05-25 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 | $151.36 | $159.29 | 2,258,800 | — | — |
| 2017-12-28 | $151.77 | $159.72 | 1,570,600 | — | — |
| 2017-12-27 | $151.40 | $159.33 | 1,730,200 | — | — |
| 2017-12-26 | $151.28 | $159.20 | 1,200,700 | — | — |
| 2017-12-22 | $150.85 | $158.75 | 1,892,300 | — | — |
| 2017-12-21 | $150.53 | $158.42 | 2,789,000 | — | — |
| 2017-12-20 | $151.45 | $159.38 | 1,992,500 | — | — |
| 2017-12-19 | $151.68 | $159.63 | 2,712,700 | — | — |
| 2017-12-18 | $153.12 | $161.14 | 3,531,500 | — | — |
| 2017-12-15 | $153.40 | $161.44 | 5,067,300 | — | — |
| 2017-12-14 | $151.93 | $159.89 | 3,016,700 | — | — |
| 2017-12-13 | $151.69 | $159.64 | 3,618,700 | — | — |
| 2017-12-12 | $152.50 | $160.49 | 3,360,300 | — | — |
| 2017-12-11 | $150.88 | $158.78 | 3,394,800 | — | — |
| 2017-12-08 | $149.89 | $157.74 | 2,521,500 | — | — |
| 2017-12-07 | $149.45 | $157.28 | 3,417,900 | — | — |
| 2017-12-06 | $147.42 | $155.14 | 3,752,000 | — | — |
| 2017-12-05 | $145.13 | $152.73 | 6,807,100 | — | — |
| 2017-12-04 | $143.43 | $150.94 | 7,490,100 | — | — |
| 2017-12-01 | $149.69 | $157.53 | 3,933,000 | — | — |
| 2017-11-30 | $150.47 | $158.35 | 6,943,700 | — | — |
| 2017-11-29 | $148.35 | $156.12 | 7,217,000 | — | — |
| 2017-11-28 | $154.19 | $162.27 | 3,874,500 | — | — |
| 2017-11-27 | $152.97 | $160.98 | 3,260,200 | — | — |
| 2017-11-24 | $152.74 | $160.74 | 1,577,500 | — | — |
| 2017-11-22 | $151.25 | $159.17 | 2,658,600 | — | — |
| 2017-11-21 | $152.51 | $160.50 | 3,999,000 | — | — |
| 2017-11-20 | $149.56 | $157.39 | 2,048,700 | — | — |
| 2017-11-17 | $149.02 | $156.83 | 3,186,400 | — | — |
| 2017-11-16 | $150.33 | $158.20 | 2,715,400 | — | — |
| 2017-11-15 | $148.33 | $156.10 | 3,058,100 | — | — |
| 2017-11-14 | $149.95 | $157.80 | 3,062,300 | — | — |
| 2017-11-13 | $149.69 | $157.53 | 1,750,500 | — | — |
| 2017-11-10 | $149.54 | $157.37 | 1,795,900 | — | — |
| 2017-11-09 | $149.29 | $157.11 | 2,716,400 | — | — |
| 2017-11-08 | $149.97 | $157.83 | 3,786,800 | — | — |
| 2017-11-07 | $149.97 | $157.83 | 2,683,400 | — | — |
| 2017-11-06 | $150.09 | $157.95 | 3,142,900 | — | — |
| 2017-11-03 | $149.29 | $157.11 | 2,338,700 | — | — |
| 2017-11-02 | $148.25 | $156.02 | 3,883,600 | — | — |
| 2017-11-01 | $148.89 | $156.69 | 4,531,700 | — | — |
| 2017-10-31 | $148.77 | $156.56 | 7,613,700 | — | — |
| 2017-10-30 | $148.95 | $156.75 | 6,555,700 | — | — |
| 2017-10-27 | $148.52 | $156.30 | 3,491,900 | — | — |
| 2017-10-26 | $146.59 | $154.27 | 2,574,900 | — | — |
| 2017-10-25 | $146.24 | $153.90 | 3,439,700 | — | — |
| 2017-10-24 | $145.80 | $153.44 | 2,918,400 | — | — |
| 2017-10-23 | $145.56 | $153.18 | 2,514,500 | — | — |
| 2017-10-20 | $145.38 | $153.00 | 3,547,300 | — | — |
| 2017-10-19 | $144.98 | $152.57 | 4,169,900 | — | — |
| 2017-10-18 | $146.19 | $153.85 | 2,525,900 | — | — |
| 2017-10-17 | $145.93 | $153.57 | 3,002,400 | — | — |
| 2017-10-16 | $146.22 | $153.88 | 2,590,100 | — | — |
| 2017-10-13 | $147.34 | $155.06 | 2,337,300 | — | — |
| 2017-10-12 | $146.74 | $154.43 | 3,226,200 | — | — |
| 2017-10-11 | $146.85 | $154.54 | 3,341,900 | — | — |
| 2017-10-10 | $145.65 | $153.28 | 2,593,400 | — | — |
| 2017-10-09 | $144.55 | $152.12 | 2,557,700 | — | — |
| 2017-10-06 | $143.52 | $151.04 | 3,067,400 | — | — |
| 2017-10-05 | $143.75 | $151.28 | 2,723,000 | — | — |
| 2017-10-04 | $142.09 | $149.30 | 3,245,700 | — | — |
| 2017-10-03 | $143.02 | $150.28 | 2,514,500 | — | — |
| 2017-10-02 | $141.82 | $149.02 | 2,300,700 | — | — |
| 2017-09-29 | $141.20 | $148.37 | 2,603,200 | — | — |
| 2017-09-28 | $140.20 | $147.32 | 2,732,000 | — | — |
| 2017-09-27 | $139.67 | $146.76 | 3,716,800 | — | — |
| 2017-09-26 | $138.37 | $145.39 | 3,162,600 | — | — |
| 2017-09-25 | $138.57 | $145.60 | 5,541,200 | — | — |
| 2017-09-22 | $141.89 | $149.09 | 1,860,400 | — | — |
| 2017-09-21 | $141.72 | $148.91 | 2,835,300 | — | — |
| 2017-09-20 | $142.24 | $149.46 | 2,749,700 | — | — |
| 2017-09-19 | $142.49 | $149.72 | 4,179,000 | — | — |
| 2017-09-18 | $141.40 | $148.58 | 2,843,500 | — | — |
| 2017-09-15 | $141.58 | $148.77 | 6,152,500 | — | — |
| 2017-09-14 | $141.47 | $148.65 | 4,179,400 | — | — |
| 2017-09-13 | $140.10 | $147.21 | 3,613,800 | — | — |
| 2017-09-12 | $142.42 | $149.65 | 3,775,000 | — | — |
| 2017-09-11 | $141.99 | $149.20 | 5,457,600 | — | — |
| 2017-09-08 | $137.22 | $144.18 | 4,451,300 | — | — |
| 2017-09-07 | $136.53 | $143.46 | 7,269,000 | — | — |
| 2017-09-06 | $132.89 | $139.63 | 3,652,100 | — | — |
| 2017-09-05 | $132.66 | $139.39 | 2,726,500 | — | — |
| 2017-09-01 | $133.24 | $140.00 | 2,446,600 | — | — |
| 2017-08-31 | $133.30 | $140.07 | 4,374,700 | — | — |
| 2017-08-30 | $133.80 | $140.59 | 3,224,500 | — | — |
| 2017-08-29 | $133.84 | $140.63 | 2,122,000 | — | — |
| 2017-08-28 | $133.85 | $140.64 | 2,154,700 | — | — |
| 2017-08-25 | $132.75 | $139.49 | 2,215,500 | — | — |
| 2017-08-24 | $132.96 | $139.71 | 2,046,600 | — | — |
| 2017-08-23 | $133.07 | $139.82 | 2,006,400 | — | — |
| 2017-08-22 | $133.80 | $140.59 | 2,180,100 | — | — |
| 2017-08-21 | $131.94 | $138.64 | 1,807,600 | — | — |
| 2017-08-18 | $131.14 | $137.80 | 3,167,300 | — | — |
| 2017-08-17 | $130.88 | $137.52 | 2,673,000 | — | — |
| 2017-08-16 | $132.37 | $139.09 | 2,000,700 | — | — |
| 2017-08-15 | $131.58 | $138.26 | 2,155,600 | — | — |
| 2017-08-14 | $131.09 | $137.74 | 2,793,300 | — | — |
| 2017-08-11 | $128.55 | $135.07 | 2,484,300 | — | — |
| 2017-08-10 | $127.67 | $134.15 | 2,590,400 | — | — |
| 2017-08-09 | $129.72 | $136.30 | 1,789,900 | — | — |
| 2017-08-08 | $129.84 | $136.43 | 2,062,800 | — | — |
| 2017-08-07 | $130.38 | $137.00 | 1,585,600 | — | — |
| 2017-08-04 | $129.82 | $136.41 | 2,208,100 | — | — |
| 2017-08-03 | $129.89 | $136.48 | 2,568,100 | — | — |
| 2017-08-02 | $130.61 | $137.24 | 3,578,600 | — | — |
| 2017-08-01 | $129.49 | $136.06 | 4,010,500 | — | — |
| 2017-07-31 | $127.80 | $134.29 | 3,347,500 | — | — |
| 2017-07-28 | $127.91 | $134.40 | 5,257,900 | — | — |
| 2017-07-27 | $128.93 | $135.47 | 4,914,500 | — | — |
| 2017-07-26 | $130.99 | $137.64 | 3,547,800 | — | — |
| 2017-07-25 | $129.98 | $136.58 | 2,476,000 | — | — |
| 2017-07-24 | $129.52 | $136.09 | 3,065,400 | — | — |
| 2017-07-21 | $129.27 | $135.83 | 4,375,500 | — | — |
| 2017-07-20 | $128.47 | $134.99 | 2,350,300 | — | — |
| 2017-07-19 | $128.04 | $134.54 | 2,550,400 | — | — |
| 2017-07-18 | $127.73 | $134.21 | 3,732,800 | — | — |
| 2017-07-17 | $127.43 | $133.90 | 2,291,700 | — | — |
| 2017-07-14 | $127.01 | $133.46 | 2,690,800 | — | — |
| 2017-07-13 | $125.47 | $131.84 | 3,330,900 | — | — |
| 2017-07-12 | $125.28 | $131.64 | 2,770,400 | — | — |
| 2017-07-11 | $124.23 | $130.53 | 3,885,700 | — | — |
| 2017-07-10 | $122.73 | $128.96 | 2,886,900 | — | — |
| 2017-07-07 | $122.20 | $128.40 | 2,119,000 | — | — |
| 2017-07-06 | $120.80 | $126.93 | 2,702,600 | — | — |
| 2017-07-05 | $121.98 | $128.17 | 3,856,500 | — | — |
| 2017-07-03 | $120.78 | $126.68 | 2,314,200 | — | — |
| 2017-06-30 | $121.45 | $127.38 | 3,574,000 | — | — |
| 2017-06-29 | $121.51 | $127.44 | 4,147,400 | — | — |
| 2017-06-28 | $124.81 | $130.91 | 2,574,900 | — | — |
| 2017-06-27 | $122.74 | $128.73 | 2,516,400 | — | — |
| 2017-06-26 | $123.52 | $129.55 | 2,376,700 | — | — |
| 2017-06-23 | $124.01 | $130.07 | 3,381,500 | — | — |
| 2017-06-22 | $123.30 | $129.32 | 2,160,600 | — | — |
| 2017-06-21 | $123.10 | $129.11 | 2,384,100 | — | — |
| 2017-06-20 | $122.93 | $128.93 | 3,015,300 | — | — |
| 2017-06-19 | $123.09 | $129.10 | 2,547,100 | — | — |
| 2017-06-16 | $121.96 | $127.92 | 3,804,900 | — | — |
| 2017-06-15 | $121.42 | $127.35 | 3,492,600 | — | — |
| 2017-06-14 | $122.50 | $128.48 | 2,940,000 | — | — |
| 2017-06-13 | $122.32 | $128.29 | 3,938,200 | — | — |
| 2017-06-12 | $120.76 | $126.66 | 6,574,200 | — | — |
| 2017-06-09 | $123.04 | $129.05 | 3,556,700 | — | — |
| 2017-06-08 | $124.76 | $130.85 | 3,332,400 | — | — |
| 2017-06-07 | $125.19 | $131.30 | 3,219,700 | — | — |
| 2017-06-06 | $125.24 | $131.36 | 2,712,100 | — | — |
| 2017-06-05 | $125.90 | $132.05 | 4,617,400 | — | — |
| 2017-06-02 | $125.20 | $131.31 | 3,731,900 | — | — |
| 2017-06-01 | $123.40 | $129.43 | 3,279,000 | — | — |
| 2017-05-31 | $122.88 | $128.88 | 4,708,500 | — | — |
| 2017-05-30 | $121.65 | $127.59 | 3,405,500 | — | — |
| 2017-05-26 | $121.63 | $127.57 | 2,141,600 | — | — |
| 2017-05-25 | $121.92 | $127.87 | 4,689,200 | — | — |
| 2017-05-24 | $120.70 | $126.59 | 2,509,000 | — | — |
| 2017-05-23 | $119.60 | $125.44 | 2,857,100 | — | — |
| 2017-05-22 | $119.00 | $124.81 | 2,578,200 | — | — |
| 2017-05-19 | $117.58 | $123.32 | 4,360,500 | — | — |
| 2017-05-18 | $116.24 | $121.92 | 5,088,400 | — | — |
| 2017-05-17 | $116.80 | $122.50 | 4,195,000 | — | — |
| 2017-05-16 | $118.49 | $124.28 | 2,375,700 | — | — |
| 2017-05-15 | $118.21 | $123.98 | 2,998,200 | — | — |
| 2017-05-12 | $117.13 | $122.85 | 3,195,200 | — | — |
| 2017-05-11 | $116.53 | $122.22 | 2,239,000 | — | — |
| 2017-05-10 | $116.65 | $122.35 | 1,812,500 | — | — |
| 2017-05-09 | $116.41 | $122.10 | 2,350,700 | — | — |
| 2017-05-08 | $116.61 | $122.31 | 2,562,400 | — | — |
| 2017-05-05 | $117.50 | $123.24 | 2,335,900 | — | — |
| 2017-05-04 | $117.92 | $123.68 | 2,560,400 | — | — |
| 2017-05-03 | $117.33 | $123.06 | 3,640,900 | — | — |
| 2017-05-02 | $118.12 | $123.89 | 6,802,600 | — | — |
| 2017-05-01 | $116.37 | $122.05 | 3,556,600 | — | — |
| 2017-04-28 | $116.32 | $122.00 | 3,536,000 | — | — |
| 2017-04-27 | $117.10 | $122.82 | 3,350,800 | — | — |
| 2017-04-26 | $116.17 | $121.84 | 2,202,700 | — | — |
| 2017-04-25 | $116.13 | $121.80 | 2,873,700 | — | — |
| 2017-04-24 | $115.70 | $121.35 | 3,207,800 | — | — |
| 2017-04-21 | $114.27 | $119.85 | 4,067,400 | — | — |
| 2017-04-20 | $114.59 | $120.19 | 3,459,600 | — | — |
| 2017-04-19 | $112.29 | $117.77 | 2,242,400 | — | — |
| 2017-04-18 | $112.52 | $118.02 | 2,141,000 | — | — |
| 2017-04-17 | $112.67 | $118.17 | 1,731,200 | — | — |
| 2017-04-13 | $111.22 | $116.65 | 2,690,300 | — | — |
| 2017-04-12 | $111.47 | $116.91 | 2,651,200 | — | — |
| 2017-04-11 | $112.11 | $117.59 | 2,045,800 | — | — |
| 2017-04-10 | $112.32 | $117.81 | 1,862,800 | — | — |
| 2017-04-07 | $112.24 | $117.72 | 1,995,100 | — | — |
| 2017-04-06 | $112.43 | $117.92 | 2,238,500 | — | — |
| 2017-04-05 | $112.07 | $117.54 | 2,486,600 | — | — |
| 2017-04-04 | $112.09 | $117.33 | 2,169,700 | — | — |
| 2017-04-03 | $112.24 | $117.49 | 3,170,100 | — | — |
| 2017-03-31 | $112.47 | $117.73 | 2,507,700 | — | — |
| 2017-03-30 | $112.67 | $117.94 | 2,029,400 | — | — |
| 2017-03-29 | $112.06 | $117.30 | 1,783,800 | — | — |
| 2017-03-28 | $112.47 | $117.73 | 2,986,100 | — | — |
| 2017-03-27 | $111.94 | $117.18 | 2,724,200 | — | — |
| 2017-03-24 | $111.98 | $117.22 | 3,221,900 | — | — |
| 2017-03-23 | $111.60 | $116.82 | 3,107,000 | — | — |
| 2017-03-22 | $111.45 | $116.66 | 2,576,200 | — | — |
| 2017-03-21 | $110.71 | $115.89 | 3,734,000 | — | — |
| 2017-03-20 | $112.41 | $117.67 | 2,435,400 | — | — |
| 2017-03-17 | $112.83 | $118.11 | 4,119,200 | — | — |
| 2017-03-16 | $112.67 | $117.94 | 2,746,400 | — | — |
| 2017-03-15 | $112.02 | $117.26 | 3,305,500 | — | — |
| 2017-03-14 | $110.49 | $115.66 | 2,891,400 | — | — |
| 2017-03-13 | $111.53 | $116.75 | 3,123,000 | — | — |
| 2017-03-10 | $111.21 | $116.41 | 2,735,400 | — | — |
| 2017-03-09 | $110.79 | $115.97 | 3,195,400 | — | — |
| 2017-03-08 | $110.98 | $116.17 | 2,355,400 | — | — |
| 2017-03-07 | $110.96 | $116.15 | 2,474,200 | — | — |
| 2017-03-06 | $111.36 | $116.57 | 2,175,800 | — | — |
| 2017-03-03 | $111.74 | $116.97 | 2,938,200 | — | — |
| 2017-03-02 | $111.33 | $116.54 | 2,690,800 | — | — |
| 2017-03-01 | $112.31 | $117.56 | 3,218,700 | — | — |
| 2017-02-28 | $110.46 | $115.63 | 3,367,200 | — | — |
| 2017-02-27 | $110.57 | $115.74 | 2,361,200 | — | — |
| 2017-02-24 | $111.00 | $116.19 | 2,471,700 | — | — |
| 2017-02-23 | $110.74 | $115.92 | 4,162,200 | — | — |
| 2017-02-22 | $109.44 | $114.56 | 3,049,300 | — | — |
| 2017-02-21 | $110.16 | $115.31 | 3,117,200 | — | — |
| 2017-02-17 | $109.42 | $114.54 | 2,850,900 | — | — |
| 2017-02-16 | $109.30 | $114.41 | 2,146,400 | — | — |
| 2017-02-15 | $109.66 | $114.79 | 2,920,000 | — | — |
| 2017-02-14 | $108.88 | $113.97 | 2,336,800 | — | — |
| 2017-02-13 | $108.28 | $113.35 | 2,337,100 | — | — |
| 2017-02-10 | $107.27 | $112.29 | 2,078,400 | — | — |
| 2017-02-09 | $107.30 | $112.32 | 2,679,200 | — | — |
| 2017-02-08 | $106.72 | $111.71 | 2,993,600 | — | — |
| 2017-02-07 | $106.60 | $111.59 | 3,204,800 | — | — |
| 2017-02-06 | $106.59 | $111.58 | 3,445,100 | — | — |
| 2017-02-03 | $106.58 | $111.57 | 7,132,600 | — | — |
| 2017-02-02 | $105.14 | $110.06 | 4,112,000 | — | — |
| 2017-02-01 | $105.00 | $109.91 | 6,149,100 | — | — |
| 2017-01-31 | $106.33 | $111.30 | 6,470,200 | — | — |
| 2017-01-30 | $109.30 | $114.41 | 4,304,400 | — | — |
| 2017-01-27 | $109.84 | $114.98 | 2,591,600 | — | — |
| 2017-01-26 | $109.38 | $114.50 | 2,568,700 | — | — |
| 2017-01-25 | $110.19 | $115.34 | 3,848,300 | — | — |
| 2017-01-24 | $109.92 | $115.06 | 2,899,600 | — | — |
| 2017-01-23 | $109.63 | $114.76 | 3,678,200 | — | — |
| 2017-01-20 | $109.96 | $115.10 | 4,173,300 | — | — |
| 2017-01-19 | $108.53 | $113.61 | 1,885,300 | — | — |
| 2017-01-18 | $108.66 | $113.74 | 2,652,300 | — | — |
| 2017-01-17 | $108.40 | $113.47 | 2,898,200 | — | — |
| 2017-01-13 | $108.70 | $113.78 | 4,661,900 | — | — |
| 2017-01-12 | $108.71 | $113.80 | 3,288,500 | — | — |
| 2017-01-11 | $107.81 | $112.85 | 2,499,000 | — | — |
| 2017-01-10 | $107.32 | $112.34 | 3,162,200 | — | — |
| 2017-01-09 | $107.55 | $112.58 | 2,500,700 | — | — |
| 2017-01-06 | $107.76 | $112.80 | 3,044,600 | — | — |
| 2017-01-05 | $106.99 | $111.99 | 3,262,200 | — | — |
| 2017-01-04 | $106.39 | $111.14 | 3,299,000 | — | — |
| 2017-01-03 | $105.39 | $110.09 | 4,711,300 | — | — |