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
- 1980-03-17 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 | $170.99 | $319.94 | 414,100 | — | — |
| 2017-12-28 | $172.29 | $322.38 | 224,200 | — | — |
| 2017-12-27 | $171.57 | $321.03 | 364,600 | — | — |
| 2017-12-26 | $171.99 | $321.81 | 308,200 | — | — |
| 2017-12-22 | $173.07 | $323.84 | 332,200 | — | — |
| 2017-12-21 | $173.59 | $324.81 | 444,500 | — | — |
| 2017-12-20 | $172.53 | $322.83 | 624,400 | — | — |
| 2017-12-19 | $173.90 | $325.39 | 612,800 | — | — |
| 2017-12-18 | $173.86 | $325.31 | 779,700 | — | — |
| 2017-12-15 | $170.90 | $319.78 | 1,478,000 | — | — |
| 2017-12-14 | $169.04 | $316.30 | 479,200 | — | — |
| 2017-12-13 | $171.02 | $320.00 | 514,200 | — | — |
| 2017-12-12 | $172.49 | $322.75 | 945,800 | — | — |
| 2017-12-11 | $170.51 | $319.05 | 658,300 | — | — |
| 2017-12-08 | $171.72 | $321.31 | 401,700 | — | — |
| 2017-12-07 | $171.07 | $320.09 | 463,800 | — | — |
| 2017-12-06 | $169.51 | $317.17 | 436,800 | — | — |
| 2017-12-05 | $170.43 | $318.90 | 598,000 | — | — |
| 2017-12-04 | $172.25 | $322.30 | 846,600 | — | — |
| 2017-12-01 | $169.47 | $317.10 | 699,200 | — | — |
| 2017-11-30 | $168.95 | $316.13 | 1,075,600 | — | — |
| 2017-11-29 | $169.11 | $315.02 | 766,800 | — | — |
| 2017-11-28 | $164.34 | $306.14 | 758,300 | — | — |
| 2017-11-27 | $159.50 | $297.12 | 361,900 | — | — |
| 2017-11-24 | $159.14 | $296.45 | 180,700 | — | — |
| 2017-11-22 | $159.92 | $297.90 | 409,800 | — | — |
| 2017-11-21 | $160.19 | $298.41 | 596,000 | — | — |
| 2017-11-20 | $161.61 | $301.05 | 291,100 | — | — |
| 2017-11-17 | $160.57 | $299.11 | 371,400 | — | — |
| 2017-11-16 | $159.87 | $297.81 | 514,500 | — | — |
| 2017-11-15 | $161.22 | $300.33 | 589,400 | — | — |
| 2017-11-14 | $160.71 | $299.38 | 505,400 | — | — |
| 2017-11-13 | $159.44 | $297.01 | 1,092,800 | — | — |
| 2017-11-10 | $157.10 | $292.65 | 727,000 | — | — |
| 2017-11-09 | $158.61 | $295.46 | 1,114,000 | — | — |
| 2017-11-08 | $161.21 | $300.31 | 1,142,400 | — | — |
| 2017-11-07 | $162.88 | $303.42 | 1,061,100 | — | — |
| 2017-11-06 | $168.71 | $314.28 | 521,000 | — | — |
| 2017-11-03 | $168.76 | $314.37 | 747,400 | — | — |
| 2017-11-02 | $169.03 | $314.87 | 543,700 | — | — |
| 2017-11-01 | $167.28 | $311.61 | 638,000 | — | — |
| 2017-10-31 | $166.77 | $310.66 | 606,600 | — | — |
| 2017-10-30 | $166.90 | $310.91 | 558,700 | — | — |
| 2017-10-27 | $167.82 | $312.62 | 458,800 | — | — |
| 2017-10-26 | $167.60 | $312.21 | 699,100 | — | — |
| 2017-10-25 | $165.80 | $308.86 | 663,700 | — | — |
| 2017-10-24 | $165.75 | $308.76 | 699,600 | — | — |
| 2017-10-23 | $164.94 | $307.25 | 594,600 | — | — |
| 2017-10-20 | $165.20 | $307.74 | 993,900 | — | — |
| 2017-10-19 | $162.26 | $302.26 | 734,600 | — | — |
| 2017-10-18 | $160.62 | $299.21 | 1,302,500 | — | — |
| 2017-10-17 | $164.14 | $305.76 | 573,800 | — | — |
| 2017-10-16 | $164.22 | $305.91 | 728,300 | — | — |
| 2017-10-13 | $163.21 | $304.03 | 598,800 | — | — |
| 2017-10-12 | $162.83 | $303.32 | 652,600 | — | — |
| 2017-10-11 | $163.15 | $303.92 | 443,100 | — | — |
| 2017-10-10 | $163.16 | $303.94 | 527,500 | — | — |
| 2017-10-09 | $161.17 | $300.23 | 344,700 | — | — |
| 2017-10-06 | $162.08 | $301.93 | 447,400 | — | — |
| 2017-10-05 | $161.57 | $300.98 | 697,700 | — | — |
| 2017-10-04 | $160.69 | $299.34 | 431,000 | — | — |
| 2017-10-03 | $161.31 | $300.49 | 422,200 | — | — |
| 2017-10-02 | $161.39 | $300.64 | 675,000 | — | — |
| 2017-09-29 | $161.04 | $299.99 | 647,300 | — | — |
| 2017-09-28 | $159.22 | $296.60 | 820,100 | — | — |
| 2017-09-27 | $157.91 | $294.16 | 804,300 | — | — |
| 2017-09-26 | $155.44 | $289.56 | 643,400 | — | — |
| 2017-09-25 | $154.71 | $288.20 | 664,000 | — | — |
| 2017-09-22 | $153.82 | $286.54 | 496,400 | — | — |
| 2017-09-21 | $154.42 | $287.66 | 524,500 | — | — |
| 2017-09-20 | $154.56 | $287.92 | 690,400 | — | — |
| 2017-09-19 | $152.71 | $284.47 | 496,800 | — | — |
| 2017-09-18 | $151.67 | $282.54 | 696,600 | — | — |
| 2017-09-15 | $149.99 | $279.41 | 1,566,300 | — | — |
| 2017-09-14 | $149.92 | $279.28 | 1,801,800 | — | — |
| 2017-09-13 | $150.50 | $280.36 | 970,000 | — | — |
| 2017-09-12 | $149.02 | $277.60 | 835,900 | — | — |
| 2017-09-11 | $146.52 | $272.94 | 737,700 | — | — |
| 2017-09-08 | $144.07 | $268.38 | 723,000 | — | — |
| 2017-09-07 | $142.47 | $265.40 | 751,000 | — | — |
| 2017-09-06 | $145.16 | $270.41 | 473,500 | — | — |
| 2017-09-05 | $145.45 | $270.95 | 692,900 | — | — |
| 2017-09-01 | $149.00 | $277.56 | 797,100 | — | — |
| 2017-08-31 | $147.86 | $275.44 | 570,400 | — | — |
| 2017-08-30 | $149.29 | $278.10 | 658,300 | — | — |
| 2017-08-29 | $150.13 | $278.27 | 906,600 | — | — |
| 2017-08-28 | $152.00 | $281.74 | 481,500 | — | — |
| 2017-08-25 | $153.80 | $285.07 | 488,200 | — | — |
| 2017-08-24 | $152.83 | $283.27 | 407,400 | — | — |
| 2017-08-23 | $153.21 | $283.98 | 471,500 | — | — |
| 2017-08-22 | $153.60 | $284.70 | 457,400 | — | — |
| 2017-08-21 | $152.49 | $282.64 | 610,800 | — | — |
| 2017-08-18 | $153.43 | $284.39 | 619,500 | — | — |
| 2017-08-17 | $153.87 | $285.20 | 509,700 | — | — |
| 2017-08-16 | $158.60 | $293.97 | 419,100 | — | — |
| 2017-08-15 | $158.50 | $293.78 | 391,900 | — | — |
| 2017-08-14 | $159.09 | $294.88 | 379,200 | — | — |
| 2017-08-11 | $156.60 | $290.26 | 658,000 | — | — |
| 2017-08-10 | $158.72 | $294.19 | 806,300 | — | — |
| 2017-08-09 | $163.00 | $302.12 | 761,100 | — | — |
| 2017-08-08 | $164.37 | $304.66 | 570,600 | — | — |
| 2017-08-07 | $163.62 | $303.27 | 479,800 | — | — |
| 2017-08-04 | $163.58 | $303.20 | 679,000 | — | — |
| 2017-08-03 | $163.79 | $303.59 | 607,800 | — | — |
| 2017-08-02 | $164.92 | $305.68 | 436,900 | — | — |
| 2017-08-01 | $164.66 | $305.20 | 947,100 | — | — |
| 2017-07-31 | $163.15 | $302.40 | 690,500 | — | — |
| 2017-07-28 | $160.59 | $297.66 | 724,500 | — | — |
| 2017-07-27 | $159.01 | $294.73 | 836,800 | — | — |
| 2017-07-26 | $157.98 | $292.82 | 930,200 | — | — |
| 2017-07-25 | $161.50 | $299.34 | 1,316,800 | — | — |
| 2017-07-24 | $160.34 | $297.19 | 956,300 | — | — |
| 2017-07-21 | $158.11 | $293.06 | 679,800 | — | — |
| 2017-07-20 | $160.34 | $297.19 | 792,500 | — | — |
| 2017-07-19 | $162.48 | $301.16 | 1,550,900 | — | — |
| 2017-07-18 | $165.48 | $306.72 | 1,051,400 | — | — |
| 2017-07-17 | $165.99 | $307.67 | 596,700 | — | — |
| 2017-07-14 | $165.77 | $307.26 | 488,000 | — | — |
| 2017-07-13 | $166.54 | $308.69 | 443,400 | — | — |
| 2017-07-12 | $165.24 | $306.28 | 630,600 | — | — |
| 2017-07-11 | $165.17 | $306.15 | 987,200 | — | — |
| 2017-07-10 | $164.36 | $304.64 | 579,300 | — | — |
| 2017-07-07 | $165.11 | $306.03 | 549,600 | — | — |
| 2017-07-06 | $163.59 | $303.22 | 700,100 | — | — |
| 2017-07-05 | $164.44 | $304.79 | 533,600 | — | — |
| 2017-07-03 | $164.31 | $304.55 | 386,300 | — | — |
| 2017-06-30 | $161.95 | $300.18 | 747,000 | — | — |
| 2017-06-29 | $161.18 | $298.75 | 1,347,700 | — | — |
| 2017-06-28 | $161.65 | $299.62 | 623,000 | — | — |
| 2017-06-27 | $159.16 | $295.01 | 419,600 | — | — |
| 2017-06-26 | $158.81 | $294.36 | 375,700 | — | — |
| 2017-06-23 | $157.84 | $292.56 | 885,900 | — | — |
| 2017-06-22 | $159.49 | $295.62 | 436,000 | — | — |
| 2017-06-21 | $161.03 | $298.47 | 397,100 | — | — |
| 2017-06-20 | $161.80 | $299.90 | 617,300 | — | — |
| 2017-06-19 | $162.66 | $301.49 | 381,200 | — | — |
| 2017-06-16 | $161.67 | $299.66 | 860,700 | — | — |
| 2017-06-15 | $161.51 | $299.36 | 407,000 | — | — |
| 2017-06-14 | $162.55 | $301.29 | 638,200 | — | — |
| 2017-06-13 | $162.68 | $301.53 | 709,500 | — | — |
| 2017-06-12 | $162.44 | $301.09 | 915,200 | — | — |
| 2017-06-09 | $163.36 | $302.79 | 698,500 | — | — |
| 2017-06-08 | $159.08 | $294.86 | 832,300 | — | — |
| 2017-06-07 | $156.72 | $290.48 | 705,100 | — | — |
| 2017-06-06 | $155.87 | $288.91 | 589,500 | — | — |
| 2017-06-05 | $157.18 | $291.34 | 639,200 | — | — |
| 2017-06-02 | $157.59 | $292.10 | 644,800 | — | — |
| 2017-06-01 | $158.70 | $294.15 | 625,800 | — | — |
| 2017-05-31 | $156.47 | $290.02 | 1,072,500 | — | — |
| 2017-05-30 | $158.07 | $292.99 | 475,400 | — | — |
| 2017-05-26 | $160.20 | $295.54 | 410,500 | — | — |
| 2017-05-25 | $161.20 | $297.39 | 782,100 | — | — |
| 2017-05-24 | $160.41 | $295.93 | 956,000 | — | — |
| 2017-05-23 | $161.30 | $297.57 | 580,900 | — | — |
| 2017-05-22 | $158.75 | $292.87 | 641,100 | — | — |
| 2017-05-19 | $157.30 | $290.19 | 843,000 | — | — |
| 2017-05-18 | $157.08 | $289.79 | 892,000 | — | — |
| 2017-05-17 | $156.53 | $288.77 | 1,082,600 | — | — |
| 2017-05-16 | $162.37 | $299.55 | 1,274,800 | — | — |
| 2017-05-15 | $160.54 | $296.17 | 1,171,300 | — | — |
| 2017-05-12 | $157.81 | $291.13 | 564,500 | — | — |
| 2017-05-11 | $158.43 | $292.28 | 426,600 | — | — |
| 2017-05-10 | $159.30 | $293.88 | 442,100 | — | — |
| 2017-05-09 | $159.31 | $293.90 | 486,100 | — | — |
| 2017-05-08 | $159.90 | $294.99 | 422,700 | — | — |
| 2017-05-05 | $158.93 | $293.20 | 365,900 | — | — |
| 2017-05-04 | $159.09 | $293.50 | 949,600 | — | — |
| 2017-05-03 | $159.30 | $293.88 | 620,600 | — | — |
| 2017-05-02 | $156.80 | $289.27 | 459,300 | — | — |
| 2017-05-01 | $156.96 | $289.57 | 593,500 | — | — |
| 2017-04-28 | $155.41 | $286.71 | 432,800 | — | — |
| 2017-04-27 | $156.95 | $289.55 | 357,200 | — | — |
| 2017-04-26 | $158.69 | $292.76 | 726,700 | — | — |
| 2017-04-25 | $157.73 | $290.99 | 862,600 | — | — |
| 2017-04-24 | $156.97 | $289.59 | 693,300 | — | — |
| 2017-04-21 | $153.91 | $283.94 | 630,600 | — | — |
| 2017-04-20 | $154.28 | $284.62 | 613,400 | — | — |
| 2017-04-19 | $151.48 | $279.46 | 802,200 | — | — |
| 2017-04-18 | $151.85 | $280.14 | 1,264,900 | — | — |
| 2017-04-17 | $153.71 | $283.57 | 1,406,000 | — | — |
| 2017-04-13 | $147.93 | $272.91 | 1,516,500 | — | — |
| 2017-04-12 | $149.82 | $276.39 | 1,071,200 | — | — |
| 2017-04-11 | $151.48 | $279.46 | 616,000 | — | — |
| 2017-04-10 | $151.55 | $279.59 | 548,200 | — | — |
| 2017-04-07 | $153.02 | $282.30 | 589,300 | — | — |
| 2017-04-06 | $153.37 | $282.94 | 798,100 | — | — |
| 2017-04-05 | $152.38 | $281.12 | 575,300 | — | — |
| 2017-04-04 | $154.19 | $284.46 | 659,900 | — | — |
| 2017-04-03 | $154.49 | $285.01 | 820,700 | — | — |
| 2017-03-31 | $154.73 | $285.45 | 504,700 | — | — |
| 2017-03-30 | $156.64 | $288.98 | 756,200 | — | — |
| 2017-03-29 | $154.43 | $284.90 | 457,100 | — | — |
| 2017-03-28 | $156.06 | $287.91 | 877,400 | — | — |
| 2017-03-27 | $154.17 | $284.42 | 811,000 | — | — |
| 2017-03-24 | $154.97 | $285.90 | 875,500 | — | — |
| 2017-03-23 | $154.97 | $285.90 | 965,700 | — | — |
| 2017-03-22 | $154.76 | $285.51 | 1,004,300 | — | — |
| 2017-03-21 | $155.05 | $286.04 | 1,337,200 | — | — |
| 2017-03-20 | $160.94 | $296.91 | 875,800 | — | — |
| 2017-03-17 | $162.09 | $299.03 | 2,603,100 | — | — |
| 2017-03-16 | $164.49 | $303.46 | 718,200 | — | — |
| 2017-03-15 | $163.75 | $302.09 | 789,500 | — | — |
| 2017-03-14 | $165.96 | $306.17 | 534,500 | — | — |
| 2017-03-13 | $165.48 | $305.28 | 988,800 | — | — |
| 2017-03-10 | $166.19 | $306.59 | 913,500 | — | — |
| 2017-03-09 | $166.53 | $307.22 | 608,400 | — | — |
| 2017-03-08 | $166.66 | $307.46 | 538,200 | — | — |
| 2017-03-07 | $166.73 | $307.59 | 614,600 | — | — |
| 2017-03-06 | $166.97 | $308.03 | 805,000 | — | — |
| 2017-03-03 | $168.01 | $309.95 | 621,000 | — | — |
| 2017-03-02 | $167.12 | $308.31 | 877,900 | — | — |
| 2017-03-01 | $172.21 | $316.32 | 1,049,600 | — | — |
| 2017-02-28 | $166.97 | $306.69 | 1,042,200 | — | — |
| 2017-02-27 | $167.95 | $308.49 | 991,300 | — | — |
| 2017-02-24 | $168.67 | $309.81 | 1,257,600 | — | — |
| 2017-02-23 | $169.78 | $311.85 | 877,600 | — | — |
| 2017-02-22 | $168.03 | $308.64 | 928,600 | — | — |
| 2017-02-21 | $167.93 | $308.46 | 809,400 | — | — |
| 2017-02-17 | $167.91 | $308.42 | 730,800 | — | — |
| 2017-02-16 | $167.58 | $307.81 | 1,183,000 | — | — |
| 2017-02-15 | $169.13 | $310.66 | 950,700 | — | — |
| 2017-02-14 | $168.22 | $308.99 | 1,077,600 | — | — |
| 2017-02-13 | $166.80 | $306.38 | 959,200 | — | — |
| 2017-02-10 | $165.31 | $303.64 | 634,000 | — | — |
| 2017-02-09 | $164.48 | $302.12 | 788,100 | — | — |
| 2017-02-08 | $162.80 | $299.03 | 845,700 | — | — |
| 2017-02-07 | $162.50 | $298.48 | 847,400 | — | — |
| 2017-02-06 | $163.45 | $300.23 | 693,000 | — | — |
| 2017-02-03 | $163.89 | $301.03 | 1,272,600 | — | — |
| 2017-02-02 | $162.11 | $297.77 | 819,700 | — | — |
| 2017-02-01 | $162.72 | $298.89 | 1,136,800 | — | — |
| 2017-01-31 | $162.57 | $298.61 | 982,300 | — | — |
| 2017-01-30 | $163.25 | $299.86 | 708,800 | — | — |
| 2017-01-27 | $164.04 | $301.31 | 639,600 | — | — |
| 2017-01-26 | $163.63 | $300.56 | 894,100 | — | — |
| 2017-01-25 | $162.20 | $297.93 | 1,065,600 | — | — |
| 2017-01-24 | $159.59 | $293.14 | 832,000 | — | — |
| 2017-01-23 | $155.94 | $286.43 | 1,143,800 | — | — |
| 2017-01-20 | $157.03 | $288.43 | 632,900 | — | — |
| 2017-01-19 | $155.35 | $285.35 | 890,000 | — | — |
| 2017-01-18 | $154.64 | $284.04 | 1,065,800 | — | — |
| 2017-01-17 | $152.68 | $280.44 | 1,078,400 | — | — |
| 2017-01-13 | $156.07 | $286.67 | 934,900 | — | — |
| 2017-01-12 | $155.35 | $285.35 | 827,900 | — | — |
| 2017-01-11 | $157.01 | $288.40 | 679,700 | — | — |
| 2017-01-10 | $156.70 | $287.83 | 674,500 | — | — |
| 2017-01-09 | $155.96 | $286.47 | 695,700 | — | — |
| 2017-01-06 | $156.56 | $287.57 | 932,000 | — | — |
| 2017-01-05 | $155.38 | $285.40 | 952,100 | — | — |
| 2017-01-04 | $157.70 | $289.66 | 765,900 | — | — |
| 2017-01-03 | $156.74 | $287.90 | 1,259,100 | — | — |