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
- 2008-09-12 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 | $155.93 | $177.10 | 159,400 | — | — |
| 2017-12-28 | $156.65 | $177.92 | 124,500 | — | — |
| 2017-12-27 | $156.17 | $177.38 | 155,500 | — | — |
| 2017-12-26 | $156.07 | $177.26 | 214,900 | — | — |
| 2017-12-22 | $155.07 | $176.13 | 216,300 | — | — |
| 2017-12-21 | $155.15 | $176.22 | 263,400 | — | — |
| 2017-12-20 | $154.43 | $175.40 | 251,200 | — | — |
| 2017-12-19 | $154.89 | $175.92 | 303,000 | — | — |
| 2017-12-18 | $156.16 | $177.37 | 362,700 | — | — |
| 2017-12-15 | $156.57 | $177.83 | 626,300 | — | — |
| 2017-12-14 | $156.53 | $177.79 | 359,500 | — | — |
| 2017-12-13 | $157.71 | $179.13 | 222,600 | — | — |
| 2017-12-12 | $160.36 | $182.14 | 431,700 | — | — |
| 2017-12-11 | $160.33 | $182.10 | 553,300 | — | — |
| 2017-12-08 | $161.86 | $183.84 | 344,100 | — | — |
| 2017-12-07 | $160.88 | $182.73 | 263,500 | — | — |
| 2017-12-06 | $159.79 | $181.49 | 267,700 | — | — |
| 2017-12-05 | $160.82 | $182.66 | 197,200 | — | — |
| 2017-12-04 | $161.71 | $183.67 | 460,500 | — | — |
| 2017-12-01 | $160.71 | $182.53 | 426,300 | — | — |
| 2017-11-30 | $162.05 | $184.06 | 605,600 | — | — |
| 2017-11-29 | $164.17 | $186.46 | 509,400 | — | — |
| 2017-11-28 | $161.71 | $183.67 | 642,900 | — | — |
| 2017-11-27 | $159.61 | $181.28 | 1,061,300 | — | — |
| 2017-11-24 | $158.59 | $180.13 | 556,300 | — | — |
| 2017-11-22 | $152.34 | $173.03 | 220,200 | — | — |
| 2017-11-21 | $152.10 | $172.75 | 318,800 | — | — |
| 2017-11-20 | $150.56 | $171.00 | 273,500 | — | — |
| 2017-11-17 | $150.37 | $170.79 | 334,300 | — | — |
| 2017-11-16 | $149.32 | $169.60 | 360,300 | — | — |
| 2017-11-15 | $150.05 | $170.43 | 550,500 | — | — |
| 2017-11-14 | $149.73 | $170.06 | 326,600 | — | — |
| 2017-11-13 | $150.25 | $170.65 | 633,000 | — | — |
| 2017-11-10 | $149.62 | $169.94 | 310,700 | — | — |
| 2017-11-09 | $151.02 | $171.53 | 423,200 | — | — |
| 2017-11-08 | $150.70 | $171.16 | 313,400 | — | — |
| 2017-11-07 | $151.04 | $171.55 | 362,400 | — | — |
| 2017-11-06 | $150.88 | $171.37 | 207,600 | — | — |
| 2017-11-03 | $150.27 | $170.11 | 304,900 | — | — |
| 2017-11-02 | $149.07 | $168.75 | 416,100 | — | — |
| 2017-11-01 | $150.50 | $170.37 | 329,500 | — | — |
| 2017-10-31 | $149.38 | $169.10 | 340,600 | — | — |
| 2017-10-30 | $150.61 | $170.49 | 348,900 | — | — |
| 2017-10-27 | $152.19 | $172.28 | 528,500 | — | — |
| 2017-10-26 | $144.86 | $163.98 | 370,300 | — | — |
| 2017-10-25 | $143.60 | $162.56 | 442,400 | — | — |
| 2017-10-24 | $144.46 | $163.53 | 307,300 | — | — |
| 2017-10-23 | $144.71 | $163.81 | 220,800 | — | — |
| 2017-10-20 | $145.00 | $164.14 | 319,700 | — | — |
| 2017-10-19 | $145.44 | $164.64 | 203,200 | — | — |
| 2017-10-18 | $144.54 | $163.62 | 245,800 | — | — |
| 2017-10-17 | $143.23 | $162.14 | 269,200 | — | — |
| 2017-10-16 | $143.15 | $162.05 | 188,800 | — | — |
| 2017-10-13 | $142.85 | $161.71 | 330,400 | — | — |
| 2017-10-12 | $142.59 | $161.41 | 244,300 | — | — |
| 2017-10-11 | $142.04 | $160.79 | 223,500 | — | — |
| 2017-10-10 | $141.39 | $160.06 | 214,300 | — | — |
| 2017-10-09 | $141.06 | $159.68 | 301,300 | — | — |
| 2017-10-06 | $141.50 | $160.18 | 202,300 | — | — |
| 2017-10-05 | $142.10 | $160.86 | 183,700 | — | — |
| 2017-10-04 | $140.83 | $159.42 | 270,500 | — | — |
| 2017-10-03 | $141.18 | $159.82 | 193,900 | — | — |
| 2017-10-02 | $140.60 | $159.16 | 313,700 | — | — |
| 2017-09-29 | $139.53 | $157.95 | 213,800 | — | — |
| 2017-09-28 | $139.95 | $158.43 | 187,200 | — | — |
| 2017-09-27 | $139.39 | $157.79 | 326,100 | — | — |
| 2017-09-26 | $137.30 | $155.43 | 333,800 | — | — |
| 2017-09-25 | $137.20 | $155.31 | 297,000 | — | — |
| 2017-09-22 | $136.70 | $154.75 | 178,200 | — | — |
| 2017-09-21 | $136.44 | $154.45 | 185,000 | — | — |
| 2017-09-20 | $136.06 | $154.02 | 314,300 | — | — |
| 2017-09-19 | $136.50 | $154.52 | 130,300 | — | — |
| 2017-09-18 | $135.62 | $153.52 | 148,800 | — | — |
| 2017-09-15 | $135.50 | $153.39 | 445,800 | — | — |
| 2017-09-14 | $134.23 | $151.95 | 351,400 | — | — |
| 2017-09-13 | $134.30 | $152.03 | 203,100 | — | — |
| 2017-09-12 | $134.63 | $152.40 | 253,700 | — | — |
| 2017-09-11 | $133.72 | $151.37 | 388,700 | — | — |
| 2017-09-08 | $130.22 | $147.41 | 447,900 | — | — |
| 2017-09-07 | $127.52 | $144.35 | 474,100 | — | — |
| 2017-09-06 | $129.79 | $146.92 | 493,500 | — | — |
| 2017-09-05 | $130.09 | $147.26 | 281,300 | — | — |
| 2017-09-01 | $134.63 | $152.40 | 232,700 | — | — |
| 2017-08-31 | $134.45 | $152.20 | 306,800 | — | — |
| 2017-08-30 | $133.96 | $151.64 | 382,700 | — | — |
| 2017-08-29 | $133.65 | $151.29 | 324,600 | — | — |
| 2017-08-28 | $134.44 | $152.19 | 645,700 | — | — |
| 2017-08-25 | $136.76 | $154.81 | 303,800 | — | — |
| 2017-08-24 | $135.92 | $153.86 | 264,700 | — | — |
| 2017-08-23 | $135.87 | $153.81 | 154,900 | — | — |
| 2017-08-22 | $136.35 | $154.35 | 195,100 | — | — |
| 2017-08-21 | $136.24 | $154.23 | 193,200 | — | — |
| 2017-08-18 | $136.87 | $154.94 | 264,400 | — | — |
| 2017-08-17 | $137.54 | $155.70 | 299,700 | — | — |
| 2017-08-16 | $140.46 | $159.00 | 193,600 | — | — |
| 2017-08-15 | $140.93 | $159.53 | 237,100 | — | — |
| 2017-08-14 | $140.60 | $159.16 | 215,900 | — | — |
| 2017-08-11 | $138.49 | $156.77 | 304,500 | — | — |
| 2017-08-10 | $138.82 | $157.15 | 466,600 | — | — |
| 2017-08-09 | $138.92 | $157.26 | 204,900 | — | — |
| 2017-08-08 | $138.95 | $157.29 | 285,700 | — | — |
| 2017-08-07 | $138.74 | $157.06 | 289,600 | — | — |
| 2017-08-04 | $139.91 | $158.38 | 182,600 | — | — |
| 2017-08-03 | $140.46 | $158.44 | 328,500 | — | — |
| 2017-08-02 | $141.19 | $159.26 | 429,900 | — | — |
| 2017-08-01 | $140.90 | $158.93 | 610,800 | — | — |
| 2017-07-31 | $140.20 | $158.14 | 263,300 | — | — |
| 2017-07-28 | $139.20 | $157.02 | 262,800 | — | — |
| 2017-07-27 | $134.29 | $151.48 | 992,300 | — | — |
| 2017-07-26 | $134.18 | $151.35 | 160,200 | — | — |
| 2017-07-25 | $136.09 | $153.51 | 296,200 | — | — |
| 2017-07-24 | $134.68 | $151.92 | 189,900 | — | — |
| 2017-07-21 | $133.90 | $151.04 | 575,900 | — | — |
| 2017-07-20 | $133.30 | $150.36 | 181,700 | — | — |
| 2017-07-19 | $132.61 | $149.58 | 255,400 | — | — |
| 2017-07-18 | $130.89 | $147.64 | 219,100 | — | — |
| 2017-07-17 | $132.16 | $149.07 | 293,100 | — | — |
| 2017-07-14 | $129.66 | $146.25 | 302,200 | — | — |
| 2017-07-13 | $129.90 | $146.53 | 242,300 | — | — |
| 2017-07-12 | $129.64 | $146.23 | 243,500 | — | — |
| 2017-07-11 | $128.85 | $145.34 | 323,500 | — | — |
| 2017-07-10 | $130.15 | $146.81 | 347,500 | — | — |
| 2017-07-07 | $130.99 | $147.75 | 205,800 | — | — |
| 2017-07-06 | $129.51 | $146.09 | 257,900 | — | — |
| 2017-07-05 | $131.31 | $148.12 | 250,900 | — | — |
| 2017-07-03 | $131.16 | $147.95 | 202,100 | — | — |
| 2017-06-30 | $128.39 | $144.82 | 465,300 | — | — |
| 2017-06-29 | $128.92 | $145.42 | 226,000 | — | — |
| 2017-06-28 | $128.86 | $145.35 | 238,900 | — | — |
| 2017-06-27 | $126.86 | $143.10 | 161,100 | — | — |
| 2017-06-26 | $127.22 | $143.50 | 152,700 | — | — |
| 2017-06-23 | $126.05 | $142.18 | 542,700 | — | — |
| 2017-06-22 | $126.62 | $142.83 | 172,900 | — | — |
| 2017-06-21 | $127.40 | $143.71 | 224,000 | — | — |
| 2017-06-20 | $127.95 | $144.33 | 175,700 | — | — |
| 2017-06-19 | $129.21 | $145.75 | 174,400 | — | — |
| 2017-06-16 | $128.75 | $145.23 | 354,300 | — | — |
| 2017-06-15 | $127.74 | $144.09 | 124,000 | — | — |
| 2017-06-14 | $127.80 | $144.16 | 189,000 | — | — |
| 2017-06-13 | $127.94 | $144.31 | 158,700 | — | — |
| 2017-06-12 | $127.66 | $144.00 | 255,100 | — | — |
| 2017-06-09 | $127.94 | $144.31 | 210,000 | — | — |
| 2017-06-08 | $125.68 | $141.77 | 317,200 | — | — |
| 2017-06-07 | $122.72 | $138.43 | 274,200 | — | — |
| 2017-06-06 | $123.23 | $139.00 | 195,800 | — | — |
| 2017-06-05 | $124.90 | $140.89 | 212,100 | — | — |
| 2017-06-02 | $126.08 | $142.22 | 304,500 | — | — |
| 2017-06-01 | $127.19 | $143.47 | 356,300 | — | — |
| 2017-05-31 | $124.51 | $140.45 | 365,100 | — | — |
| 2017-05-30 | $124.77 | $140.74 | 136,500 | — | — |
| 2017-05-26 | $125.66 | $141.74 | 180,000 | — | — |
| 2017-05-25 | $125.00 | $141.00 | 391,200 | — | — |
| 2017-05-24 | $124.42 | $140.34 | 368,800 | — | — |
| 2017-05-23 | $124.87 | $140.85 | 374,000 | — | — |
| 2017-05-22 | $125.20 | $141.22 | 191,700 | — | — |
| 2017-05-19 | $124.27 | $140.17 | 309,100 | — | — |
| 2017-05-18 | $123.64 | $139.46 | 657,200 | — | — |
| 2017-05-17 | $122.13 | $137.76 | 306,400 | — | — |
| 2017-05-16 | $125.05 | $141.05 | 281,000 | — | — |
| 2017-05-15 | $124.30 | $140.21 | 288,100 | — | — |
| 2017-05-12 | $123.46 | $139.26 | 311,600 | — | — |
| 2017-05-11 | $124.45 | $140.38 | 309,800 | — | — |
| 2017-05-10 | $125.33 | $141.37 | 461,100 | — | — |
| 2017-05-09 | $124.55 | $140.49 | 275,700 | — | — |
| 2017-05-08 | $127.03 | $143.29 | 232,800 | — | — |
| 2017-05-05 | $126.87 | $143.11 | 157,200 | — | — |
| 2017-05-04 | $127.28 | $143.11 | 395,200 | — | — |
| 2017-05-03 | $126.61 | $142.35 | 234,700 | — | — |
| 2017-05-02 | $127.12 | $142.93 | 483,600 | — | — |
| 2017-05-01 | $126.02 | $141.69 | 350,600 | — | — |
| 2017-04-28 | $125.04 | $140.59 | 935,400 | — | — |
| 2017-04-27 | $129.59 | $145.70 | 240,700 | — | — |
| 2017-04-26 | $130.52 | $146.75 | 313,100 | — | — |
| 2017-04-25 | $130.31 | $146.51 | 193,200 | — | — |
| 2017-04-24 | $129.02 | $145.06 | 155,300 | — | — |
| 2017-04-21 | $127.28 | $143.11 | 245,700 | — | — |
| 2017-04-20 | $128.03 | $143.95 | 273,700 | — | — |
| 2017-04-19 | $125.84 | $141.49 | 192,600 | — | — |
| 2017-04-18 | $125.46 | $141.06 | 164,800 | — | — |
| 2017-04-17 | $125.82 | $141.47 | 131,300 | — | — |
| 2017-04-13 | $123.90 | $139.31 | 176,700 | — | — |
| 2017-04-12 | $124.69 | $140.20 | 222,700 | — | — |
| 2017-04-11 | $125.81 | $141.45 | 255,500 | — | — |
| 2017-04-10 | $126.22 | $141.92 | 309,300 | — | — |
| 2017-04-07 | $125.57 | $141.18 | 519,200 | — | — |
| 2017-04-06 | $125.59 | $141.21 | 211,400 | — | — |
| 2017-04-05 | $124.50 | $139.98 | 325,100 | — | — |
| 2017-04-04 | $127.05 | $142.85 | 282,800 | — | — |
| 2017-04-03 | $126.60 | $142.34 | 329,800 | — | — |
| 2017-03-31 | $126.98 | $142.77 | 450,300 | — | — |
| 2017-03-30 | $126.50 | $142.23 | 228,900 | — | — |
| 2017-03-29 | $125.04 | $140.59 | 361,200 | — | — |
| 2017-03-28 | $125.74 | $141.38 | 582,700 | — | — |
| 2017-03-27 | $124.37 | $139.84 | 198,200 | — | — |
| 2017-03-24 | $125.45 | $141.05 | 145,100 | — | — |
| 2017-03-23 | $125.78 | $141.42 | 204,900 | — | — |
| 2017-03-22 | $124.91 | $140.44 | 335,800 | — | — |
| 2017-03-21 | $125.24 | $140.81 | 307,500 | — | — |
| 2017-03-20 | $128.90 | $144.93 | 197,800 | — | — |
| 2017-03-17 | $129.91 | $146.06 | 510,400 | — | — |
| 2017-03-16 | $129.93 | $146.09 | 458,500 | — | — |
| 2017-03-15 | $129.38 | $145.47 | 326,400 | — | — |
| 2017-03-14 | $128.43 | $144.40 | 185,800 | — | — |
| 2017-03-13 | $128.18 | $144.12 | 240,200 | — | — |
| 2017-03-10 | $127.80 | $143.69 | 342,200 | — | — |
| 2017-03-09 | $127.41 | $143.25 | 249,400 | — | — |
| 2017-03-08 | $127.63 | $143.50 | 552,300 | — | — |
| 2017-03-07 | $128.50 | $144.48 | 379,700 | — | — |
| 2017-03-06 | $128.38 | $144.34 | 417,000 | — | — |
| 2017-03-03 | $129.72 | $145.85 | 243,400 | — | — |
| 2017-03-02 | $130.31 | $146.51 | 243,100 | — | — |
| 2017-03-01 | $132.25 | $148.70 | 587,300 | — | — |
| 2017-02-28 | $130.06 | $146.23 | 441,700 | — | — |
| 2017-02-27 | $129.71 | $145.84 | 260,800 | — | — |
| 2017-02-24 | $129.40 | $145.49 | 250,400 | — | — |
| 2017-02-23 | $129.49 | $145.59 | 284,600 | — | — |
| 2017-02-22 | $129.80 | $145.94 | 329,000 | — | — |
| 2017-02-21 | $129.14 | $145.20 | 209,300 | — | — |
| 2017-02-17 | $129.09 | $145.14 | 226,000 | — | — |
| 2017-02-16 | $129.16 | $145.22 | 411,700 | — | — |
| 2017-02-15 | $128.63 | $144.63 | 272,500 | — | — |
| 2017-02-14 | $128.50 | $144.48 | 340,800 | — | — |
| 2017-02-13 | $128.48 | $144.46 | 321,100 | — | — |
| 2017-02-10 | $127.59 | $143.46 | 320,300 | — | — |
| 2017-02-09 | $126.99 | $142.78 | 317,700 | — | — |
| 2017-02-08 | $126.79 | $142.56 | 229,900 | — | — |
| 2017-02-07 | $127.15 | $142.96 | 221,100 | — | — |
| 2017-02-06 | $127.30 | $142.67 | 317,800 | — | — |
| 2017-02-03 | $127.09 | $142.43 | 339,800 | — | — |
| 2017-02-02 | $126.44 | $141.71 | 403,800 | — | — |
| 2017-02-01 | $126.50 | $141.77 | 305,700 | — | — |
| 2017-01-31 | $125.47 | $140.62 | 870,100 | — | — |
| 2017-01-30 | $124.93 | $140.01 | 367,000 | — | — |
| 2017-01-27 | $125.76 | $140.94 | 207,600 | — | — |
| 2017-01-26 | $127.04 | $142.38 | 421,800 | — | — |
| 2017-01-25 | $125.37 | $140.51 | 397,000 | — | — |
| 2017-01-24 | $124.31 | $139.32 | 462,100 | — | — |
| 2017-01-23 | $123.50 | $138.41 | 356,400 | — | — |
| 2017-01-20 | $123.48 | $138.39 | 377,800 | — | — |
| 2017-01-19 | $124.51 | $139.54 | 333,000 | — | — |
| 2017-01-18 | $124.68 | $139.73 | 471,100 | — | — |
| 2017-01-17 | $123.28 | $138.16 | 328,200 | — | — |
| 2017-01-13 | $124.99 | $140.08 | 200,500 | — | — |
| 2017-01-12 | $124.81 | $139.88 | 400,400 | — | — |
| 2017-01-11 | $124.28 | $139.28 | 456,500 | — | — |
| 2017-01-10 | $123.58 | $138.50 | 432,000 | — | — |
| 2017-01-09 | $122.70 | $137.51 | 300,900 | — | — |
| 2017-01-06 | $125.09 | $140.19 | 295,800 | — | — |
| 2017-01-05 | $125.00 | $140.09 | 401,400 | — | — |
| 2017-01-04 | $126.40 | $141.66 | 454,900 | — | — |
| 2017-01-03 | $124.50 | $139.53 | 620,300 | — | — |