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
- 1994-02-17 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 | $221.04 | $314.61 | 713,700 | — | — |
| 2017-12-28 | $217.46 | $309.51 | 574,000 | — | — |
| 2017-12-27 | $218.20 | $310.57 | 643,500 | — | — |
| 2017-12-26 | $217.57 | $309.67 | 626,500 | — | — |
| 2017-12-22 | $211.10 | $300.46 | 297,600 | — | — |
| 2017-12-21 | $210.49 | $299.59 | 731,500 | — | — |
| 2017-12-20 | $204.64 | $291.27 | 510,300 | — | — |
| 2017-12-19 | $203.67 | $289.89 | 639,500 | — | — |
| 2017-12-18 | $207.63 | $295.52 | 584,400 | — | — |
| 2017-12-15 | $204.44 | $290.98 | 813,300 | — | — |
| 2017-12-14 | $202.20 | $287.80 | 776,400 | — | — |
| 2017-12-13 | $208.01 | $296.06 | 453,600 | — | — |
| 2017-12-12 | $207.25 | $294.98 | 708,000 | — | — |
| 2017-12-11 | $208.68 | $297.02 | 604,900 | — | — |
| 2017-12-08 | $214.10 | $304.73 | 868,000 | — | — |
| 2017-12-07 | $208.55 | $296.83 | 664,500 | — | — |
| 2017-12-06 | $201.51 | $286.81 | 590,900 | — | — |
| 2017-12-05 | $205.90 | $293.06 | 416,900 | — | — |
| 2017-12-04 | $208.44 | $296.68 | 648,700 | — | — |
| 2017-12-01 | $202.65 | $288.44 | 533,200 | — | — |
| 2017-11-30 | $208.39 | $296.61 | 542,600 | — | — |
| 2017-11-29 | $208.51 | $296.15 | 511,600 | — | — |
| 2017-11-28 | $204.35 | $290.24 | 422,400 | — | — |
| 2017-11-27 | $201.82 | $286.65 | 621,900 | — | — |
| 2017-11-24 | $205.90 | $292.44 | 135,000 | — | — |
| 2017-11-22 | $207.13 | $294.19 | 632,600 | — | — |
| 2017-11-21 | $207.44 | $294.63 | 459,000 | — | — |
| 2017-11-20 | $208.74 | $296.48 | 325,500 | — | — |
| 2017-11-17 | $207.72 | $295.03 | 361,400 | — | — |
| 2017-11-16 | $209.38 | $297.39 | 483,700 | — | — |
| 2017-11-15 | $206.18 | $292.84 | 640,900 | — | — |
| 2017-11-14 | $212.16 | $301.33 | 448,400 | — | — |
| 2017-11-13 | $212.47 | $301.77 | 353,300 | — | — |
| 2017-11-10 | $213.25 | $302.88 | 262,800 | — | — |
| 2017-11-09 | $212.95 | $302.46 | 474,700 | — | — |
| 2017-11-08 | $213.20 | $302.81 | 468,600 | — | — |
| 2017-11-07 | $210.04 | $298.32 | 539,300 | — | — |
| 2017-11-06 | $212.57 | $301.92 | 452,000 | — | — |
| 2017-11-03 | $211.81 | $300.84 | 589,400 | — | — |
| 2017-11-02 | $208.96 | $296.79 | 1,755,800 | — | — |
| 2017-11-01 | $217.30 | $308.63 | 734,800 | — | — |
| 2017-10-31 | $216.85 | $308.00 | 412,700 | — | — |
| 2017-10-30 | $217.86 | $309.43 | 465,500 | — | — |
| 2017-10-27 | $217.12 | $308.38 | 367,100 | — | — |
| 2017-10-26 | $216.92 | $308.09 | 508,200 | — | — |
| 2017-10-25 | $212.23 | $301.43 | 677,000 | — | — |
| 2017-10-24 | $216.59 | $307.63 | 527,900 | — | — |
| 2017-10-23 | $213.25 | $302.88 | 498,300 | — | — |
| 2017-10-20 | $216.16 | $307.02 | 708,000 | — | — |
| 2017-10-19 | $209.50 | $297.56 | 709,600 | — | — |
| 2017-10-18 | $203.35 | $288.82 | 524,900 | — | — |
| 2017-10-17 | $203.48 | $289.01 | 452,500 | — | — |
| 2017-10-16 | $205.54 | $291.93 | 374,700 | — | — |
| 2017-10-13 | $204.57 | $290.55 | 297,200 | — | — |
| 2017-10-12 | $205.98 | $292.56 | 342,700 | — | — |
| 2017-10-11 | $203.73 | $289.36 | 371,100 | — | — |
| 2017-10-10 | $205.14 | $291.36 | 595,700 | — | — |
| 2017-10-09 | $205.93 | $292.49 | 406,400 | — | — |
| 2017-10-06 | $205.95 | $292.51 | 727,300 | — | — |
| 2017-10-05 | $209.91 | $298.14 | 390,100 | — | — |
| 2017-10-04 | $205.97 | $292.54 | 335,400 | — | — |
| 2017-10-03 | $206.41 | $293.17 | 527,000 | — | — |
| 2017-10-02 | $204.99 | $291.15 | 371,600 | — | — |
| 2017-09-29 | $206.23 | $292.91 | 577,500 | — | — |
| 2017-09-28 | $205.00 | $291.16 | 716,000 | — | — |
| 2017-09-27 | $202.59 | $287.74 | 803,600 | — | — |
| 2017-09-26 | $196.55 | $279.16 | 624,600 | — | — |
| 2017-09-25 | $196.14 | $278.58 | 658,300 | — | — |
| 2017-09-22 | $198.69 | $282.20 | 489,900 | — | — |
| 2017-09-21 | $199.80 | $283.78 | 558,100 | — | — |
| 2017-09-20 | $202.15 | $287.12 | 643,200 | — | — |
| 2017-09-19 | $199.15 | $282.86 | 982,000 | — | — |
| 2017-09-18 | $202.40 | $287.47 | 836,800 | — | — |
| 2017-09-15 | $199.20 | $282.93 | 879,300 | — | — |
| 2017-09-14 | $199.44 | $283.27 | 956,500 | — | — |
| 2017-09-13 | $203.29 | $288.74 | 1,558,500 | — | — |
| 2017-09-12 | $205.15 | $291.38 | 816,100 | — | — |
| 2017-09-11 | $204.26 | $290.11 | 1,136,100 | — | — |
| 2017-09-08 | $212.00 | $301.11 | 674,200 | — | — |
| 2017-09-07 | $208.85 | $296.63 | 559,800 | — | — |
| 2017-09-06 | $209.11 | $297.00 | 559,800 | — | — |
| 2017-09-05 | $207.80 | $295.14 | 792,300 | — | — |
| 2017-09-01 | $211.56 | $300.48 | 509,600 | — | — |
| 2017-08-31 | $211.99 | $301.09 | 1,464,300 | — | — |
| 2017-08-30 | $213.80 | $303.04 | 1,200,000 | — | — |
| 2017-08-29 | $202.82 | $287.48 | 814,700 | — | — |
| 2017-08-28 | $200.35 | $283.97 | 1,160,400 | — | — |
| 2017-08-25 | $195.54 | $277.16 | 943,200 | — | — |
| 2017-08-24 | $199.98 | $283.45 | 622,500 | — | — |
| 2017-08-23 | $203.40 | $288.30 | 823,200 | — | — |
| 2017-08-22 | $200.82 | $284.64 | 509,500 | — | — |
| 2017-08-21 | $198.95 | $281.99 | 436,400 | — | — |
| 2017-08-18 | $200.54 | $284.24 | 861,600 | — | — |
| 2017-08-17 | $200.41 | $284.06 | 539,100 | — | — |
| 2017-08-16 | $205.11 | $290.72 | 428,500 | — | — |
| 2017-08-15 | $206.37 | $292.51 | 483,100 | — | — |
| 2017-08-14 | $205.42 | $291.16 | 636,800 | — | — |
| 2017-08-11 | $204.77 | $290.24 | 523,300 | — | — |
| 2017-08-10 | $206.79 | $293.10 | 595,900 | — | — |
| 2017-08-09 | $210.95 | $299.00 | 501,600 | — | — |
| 2017-08-08 | $209.87 | $297.47 | 525,400 | — | — |
| 2017-08-07 | $214.01 | $303.34 | 462,100 | — | — |
| 2017-08-04 | $214.42 | $303.92 | 591,500 | — | — |
| 2017-08-03 | $210.83 | $298.83 | 761,700 | — | — |
| 2017-08-02 | $216.23 | $306.48 | 1,721,800 | — | — |
| 2017-08-01 | $211.97 | $300.44 | 2,232,800 | — | — |
| 2017-07-31 | $226.43 | $320.94 | 876,100 | — | — |
| 2017-07-28 | $226.50 | $321.04 | 444,800 | — | — |
| 2017-07-27 | $225.75 | $319.98 | 576,300 | — | — |
| 2017-07-26 | $227.55 | $322.53 | 525,600 | — | — |
| 2017-07-25 | $228.10 | $323.31 | 583,400 | — | — |
| 2017-07-24 | $227.00 | $321.75 | 524,600 | — | — |
| 2017-07-21 | $224.67 | $318.45 | 283,700 | — | — |
| 2017-07-20 | $224.78 | $318.60 | 317,200 | — | — |
| 2017-07-19 | $223.95 | $317.43 | 238,300 | — | — |
| 2017-07-18 | $220.60 | $312.68 | 325,000 | — | — |
| 2017-07-17 | $223.78 | $317.18 | 312,600 | — | — |
| 2017-07-14 | $223.27 | $316.46 | 326,600 | — | — |
| 2017-07-13 | $224.34 | $317.98 | 534,100 | — | — |
| 2017-07-12 | $225.09 | $319.04 | 423,300 | — | — |
| 2017-07-11 | $220.72 | $312.85 | 490,000 | — | — |
| 2017-07-10 | $224.74 | $318.54 | 382,800 | — | — |
| 2017-07-07 | $227.90 | $323.02 | 494,100 | — | — |
| 2017-07-06 | $226.00 | $320.33 | 582,000 | — | — |
| 2017-07-05 | $226.84 | $321.52 | 677,200 | — | — |
| 2017-07-03 | $223.36 | $316.59 | 265,200 | — | — |
| 2017-06-30 | $222.58 | $315.48 | 768,400 | — | — |
| 2017-06-29 | $221.38 | $313.78 | 717,200 | — | — |
| 2017-06-28 | $227.30 | $322.17 | 598,700 | — | — |
| 2017-06-27 | $225.29 | $319.32 | 566,700 | — | — |
| 2017-06-26 | $232.23 | $329.16 | 1,053,100 | — | — |
| 2017-06-23 | $228.27 | $323.55 | 708,000 | — | — |
| 2017-06-22 | $226.39 | $320.88 | 511,100 | — | — |
| 2017-06-21 | $227.09 | $321.88 | 358,500 | — | — |
| 2017-06-20 | $229.14 | $324.78 | 401,900 | — | — |
| 2017-06-19 | $231.73 | $328.45 | 369,700 | — | — |
| 2017-06-16 | $230.33 | $326.47 | 639,200 | — | — |
| 2017-06-15 | $229.42 | $325.18 | 243,000 | — | — |
| 2017-06-14 | $230.92 | $327.30 | 397,100 | — | — |
| 2017-06-13 | $235.58 | $333.91 | 355,000 | — | — |
| 2017-06-12 | $232.11 | $328.99 | 360,800 | — | — |
| 2017-06-09 | $234.82 | $332.83 | 478,300 | — | — |
| 2017-06-08 | $232.11 | $328.99 | 630,500 | — | — |
| 2017-06-07 | $227.53 | $322.50 | 446,100 | — | — |
| 2017-06-06 | $225.67 | $319.86 | 415,800 | — | — |
| 2017-06-05 | $227.68 | $322.71 | 342,800 | — | — |
| 2017-06-02 | $226.55 | $321.11 | 367,100 | — | — |
| 2017-06-01 | $227.96 | $323.11 | 548,100 | — | — |
| 2017-05-31 | $224.10 | $317.64 | 623,700 | — | — |
| 2017-05-30 | $226.72 | $321.35 | 440,400 | — | — |
| 2017-05-26 | $227.76 | $322.23 | 336,100 | — | — |
| 2017-05-25 | $229.53 | $324.73 | 382,200 | — | — |
| 2017-05-24 | $227.41 | $321.73 | 500,900 | — | — |
| 2017-05-23 | $231.06 | $326.90 | 398,000 | — | — |
| 2017-05-22 | $231.77 | $327.90 | 440,600 | — | — |
| 2017-05-19 | $228.39 | $323.12 | 472,500 | — | — |
| 2017-05-18 | $229.28 | $324.38 | 773,400 | — | — |
| 2017-05-17 | $224.77 | $318.00 | 983,600 | — | — |
| 2017-05-16 | $233.03 | $329.69 | 430,900 | — | — |
| 2017-05-15 | $235.19 | $332.74 | 502,700 | — | — |
| 2017-05-12 | $230.54 | $326.16 | 405,900 | — | — |
| 2017-05-11 | $233.76 | $330.72 | 581,500 | — | — |
| 2017-05-10 | $234.28 | $331.45 | 788,600 | — | — |
| 2017-05-09 | $233.84 | $330.83 | 412,600 | — | — |
| 2017-05-08 | $234.29 | $331.47 | 389,000 | — | — |
| 2017-05-05 | $237.55 | $336.08 | 456,300 | — | — |
| 2017-05-04 | $237.00 | $335.30 | 924,200 | — | — |
| 2017-05-03 | $238.97 | $338.09 | 744,200 | — | — |
| 2017-05-02 | $239.85 | $339.33 | 1,761,200 | — | — |
| 2017-05-01 | $222.87 | $315.31 | 989,000 | — | — |
| 2017-04-28 | $220.19 | $311.52 | 542,300 | — | — |
| 2017-04-27 | $223.35 | $315.99 | 529,000 | — | — |
| 2017-04-26 | $221.15 | $312.88 | 487,800 | — | — |
| 2017-04-25 | $223.50 | $316.20 | 655,300 | — | — |
| 2017-04-24 | $222.81 | $315.23 | 553,700 | — | — |
| 2017-04-21 | $218.89 | $309.68 | 560,900 | — | — |
| 2017-04-20 | $217.29 | $307.42 | 474,500 | — | — |
| 2017-04-19 | $211.16 | $298.74 | 484,200 | — | — |
| 2017-04-18 | $210.73 | $298.14 | 310,100 | — | — |
| 2017-04-17 | $212.69 | $300.91 | 456,600 | — | — |
| 2017-04-13 | $210.11 | $297.26 | 496,000 | — | — |
| 2017-04-12 | $212.79 | $301.05 | 786,100 | — | — |
| 2017-04-11 | $219.59 | $310.67 | 533,800 | — | — |
| 2017-04-10 | $220.31 | $311.69 | 398,000 | — | — |
| 2017-04-07 | $221.41 | $313.25 | 873,400 | — | — |
| 2017-04-06 | $218.21 | $308.72 | 848,400 | — | — |
| 2017-04-05 | $214.98 | $304.15 | 833,200 | — | — |
| 2017-04-04 | $216.01 | $305.61 | 450,300 | — | — |
| 2017-04-03 | $214.43 | $303.37 | 634,300 | — | — |
| 2017-03-31 | $218.25 | $308.78 | 927,600 | — | — |
| 2017-03-30 | $211.56 | $299.31 | 705,900 | — | — |
| 2017-03-29 | $214.27 | $303.14 | 591,600 | — | — |
| 2017-03-28 | $209.92 | $296.99 | 767,500 | — | — |
| 2017-03-27 | $207.04 | $292.92 | 718,900 | — | — |
| 2017-03-24 | $207.24 | $293.20 | 812,100 | — | — |
| 2017-03-23 | $213.49 | $302.04 | 672,200 | — | — |
| 2017-03-22 | $212.54 | $300.70 | 715,300 | — | — |
| 2017-03-21 | $209.09 | $295.82 | 526,300 | — | — |
| 2017-03-20 | $211.11 | $298.67 | 365,000 | — | — |
| 2017-03-17 | $211.95 | $299.86 | 572,300 | — | — |
| 2017-03-16 | $210.37 | $297.63 | 658,100 | — | — |
| 2017-03-15 | $214.02 | $302.79 | 553,500 | — | — |
| 2017-03-14 | $211.67 | $299.47 | 500,400 | — | — |
| 2017-03-13 | $214.93 | $304.08 | 567,400 | — | — |
| 2017-03-10 | $212.81 | $301.08 | 707,900 | — | — |
| 2017-03-09 | $208.16 | $294.50 | 610,300 | — | — |
| 2017-03-08 | $210.85 | $298.31 | 577,100 | — | — |
| 2017-03-07 | $209.93 | $297.00 | 839,200 | — | — |
| 2017-03-06 | $214.68 | $303.72 | 753,900 | — | — |
| 2017-03-03 | $217.69 | $307.98 | 675,900 | — | — |
| 2017-03-02 | $219.02 | $309.86 | 710,900 | — | — |
| 2017-03-01 | $222.27 | $313.87 | 1,166,900 | — | — |
| 2017-02-28 | $215.95 | $304.94 | 1,167,800 | — | — |
| 2017-02-27 | $215.26 | $303.97 | 825,400 | — | — |
| 2017-02-24 | $210.05 | $296.61 | 985,800 | — | — |
| 2017-02-23 | $208.68 | $294.68 | 1,913,500 | — | — |
| 2017-02-22 | $218.94 | $309.17 | 749,100 | — | — |
| 2017-02-21 | $219.98 | $310.63 | 727,100 | — | — |
| 2017-02-17 | $217.55 | $307.20 | 835,100 | — | — |
| 2017-02-16 | $221.53 | $312.82 | 772,600 | — | — |
| 2017-02-15 | $222.00 | $313.49 | 1,739,600 | — | — |
| 2017-02-14 | $226.41 | $319.71 | 1,557,100 | — | — |
| 2017-02-13 | $231.39 | $326.75 | 664,300 | — | — |
| 2017-02-10 | $230.32 | $325.24 | 519,600 | — | — |
| 2017-02-09 | $225.32 | $318.18 | 520,100 | — | — |
| 2017-02-08 | $226.25 | $319.49 | 500,400 | — | — |
| 2017-02-07 | $226.62 | $320.01 | 1,086,700 | — | — |
| 2017-02-06 | $230.58 | $325.60 | 524,200 | — | — |
| 2017-02-03 | $230.91 | $326.07 | 491,100 | — | — |
| 2017-02-02 | $228.59 | $322.79 | 602,900 | — | — |
| 2017-02-01 | $230.50 | $325.49 | 649,300 | — | — |
| 2017-01-31 | $229.60 | $324.22 | 1,151,100 | — | — |
| 2017-01-30 | $235.31 | $332.28 | 606,800 | — | — |
| 2017-01-27 | $239.78 | $338.59 | 420,100 | — | — |
| 2017-01-26 | $241.62 | $341.19 | 795,300 | — | — |
| 2017-01-25 | $242.00 | $341.73 | 1,432,800 | — | — |
| 2017-01-24 | $234.50 | $331.14 | 727,500 | — | — |
| 2017-01-23 | $227.36 | $321.06 | 607,300 | — | — |
| 2017-01-20 | $227.75 | $321.61 | 612,700 | — | — |
| 2017-01-19 | $225.76 | $318.80 | 727,600 | — | — |
| 2017-01-18 | $225.36 | $318.23 | 622,900 | — | — |
| 2017-01-17 | $219.86 | $310.47 | 635,400 | — | — |
| 2017-01-13 | $220.67 | $311.61 | 478,800 | — | — |
| 2017-01-12 | $219.92 | $310.55 | 611,700 | — | — |
| 2017-01-11 | $221.95 | $313.42 | 415,700 | — | — |
| 2017-01-10 | $220.56 | $311.45 | 587,700 | — | — |
| 2017-01-09 | $219.36 | $309.76 | 643,700 | — | — |
| 2017-01-06 | $219.84 | $310.44 | 818,400 | — | — |
| 2017-01-05 | $226.52 | $319.87 | 649,800 | — | — |
| 2017-01-04 | $226.36 | $319.64 | 664,900 | — | — |
| 2017-01-03 | $223.33 | $315.37 | 752,900 | — | — |