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
- 1999-06-16 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 | $163.36 | $163.36 | 592,400 | — | — |
| 2017-12-28 | $163.00 | $163.00 | 508,700 | — | — |
| 2017-12-27 | $161.26 | $161.26 | 569,000 | — | — |
| 2017-12-26 | $159.82 | $159.82 | 364,000 | — | — |
| 2017-12-22 | $160.22 | $160.22 | 602,900 | — | — |
| 2017-12-21 | $157.84 | $157.84 | 764,600 | — | — |
| 2017-12-20 | $157.98 | $157.98 | 1,205,800 | — | — |
| 2017-12-19 | $157.99 | $157.99 | 1,747,100 | — | — |
| 2017-12-18 | $161.79 | $161.79 | 1,217,400 | — | — |
| 2017-12-15 | $163.68 | $163.68 | 1,995,900 | — | — |
| 2017-12-14 | $165.80 | $165.80 | 1,046,100 | — | — |
| 2017-12-13 | $165.43 | $165.43 | 954,400 | — | — |
| 2017-12-12 | $165.67 | $165.67 | 878,600 | — | — |
| 2017-12-11 | $166.61 | $166.61 | 1,090,600 | — | — |
| 2017-12-08 | $165.19 | $165.19 | 564,900 | — | — |
| 2017-12-07 | $166.68 | $166.68 | 1,232,900 | — | — |
| 2017-12-06 | $166.40 | $166.40 | 623,800 | — | — |
| 2017-12-05 | $163.87 | $163.87 | 1,246,700 | — | — |
| 2017-12-04 | $162.20 | $162.20 | 914,600 | — | — |
| 2017-12-01 | $169.16 | $169.16 | 807,400 | — | — |
| 2017-11-30 | $169.75 | $169.75 | 1,372,100 | — | — |
| 2017-11-29 | $169.76 | $169.76 | 1,285,200 | — | — |
| 2017-11-28 | $172.09 | $172.09 | 1,005,100 | — | — |
| 2017-11-27 | $172.35 | $172.35 | 1,134,600 | — | — |
| 2017-11-24 | $169.72 | $169.72 | 568,200 | — | — |
| 2017-11-22 | $166.98 | $166.98 | 481,500 | — | — |
| 2017-11-21 | $167.83 | $167.83 | 1,047,700 | — | — |
| 2017-11-20 | $165.68 | $165.68 | 692,900 | — | — |
| 2017-11-17 | $165.21 | $165.21 | 1,063,500 | — | — |
| 2017-11-16 | $164.67 | $164.67 | 903,100 | — | — |
| 2017-11-15 | $165.30 | $165.30 | 1,360,900 | — | — |
| 2017-11-14 | $165.53 | $165.53 | 1,488,000 | — | — |
| 2017-11-13 | $165.20 | $165.20 | 1,945,500 | — | — |
| 2017-11-10 | $168.95 | $168.95 | 698,800 | — | — |
| 2017-11-09 | $169.51 | $169.51 | 886,200 | — | — |
| 2017-11-08 | $169.50 | $169.50 | 878,000 | — | — |
| 2017-11-07 | $165.65 | $165.65 | 1,369,500 | — | — |
| 2017-11-06 | $164.42 | $164.42 | 2,398,600 | — | — |
| 2017-11-03 | $154.53 | $154.53 | 715,000 | — | — |
| 2017-11-02 | $156.10 | $156.10 | 1,195,100 | — | — |
| 2017-11-01 | $152.58 | $152.58 | 1,937,400 | — | — |
| 2017-10-31 | $157.18 | $157.18 | 2,151,700 | — | — |
| 2017-10-30 | $150.17 | $150.17 | 2,414,500 | — | — |
| 2017-10-27 | $146.72 | $146.72 | 1,079,000 | — | — |
| 2017-10-26 | $146.55 | $146.55 | 1,522,100 | — | — |
| 2017-10-25 | $146.48 | $146.48 | 772,400 | — | — |
| 2017-10-24 | $148.23 | $148.23 | 737,500 | — | — |
| 2017-10-23 | $147.99 | $147.99 | 595,000 | — | — |
| 2017-10-20 | $147.89 | $147.89 | 834,200 | — | — |
| 2017-10-19 | $148.00 | $148.00 | 1,625,200 | — | — |
| 2017-10-18 | $147.40 | $147.40 | 1,360,200 | — | — |
| 2017-10-17 | $148.46 | $148.46 | 1,051,400 | — | — |
| 2017-10-16 | $149.11 | $149.11 | 1,040,900 | — | — |
| 2017-10-13 | $150.94 | $150.94 | 838,700 | — | — |
| 2017-10-12 | $152.22 | $152.22 | 1,147,300 | — | — |
| 2017-10-11 | $151.35 | $151.35 | 1,047,300 | — | — |
| 2017-10-10 | $148.42 | $148.42 | 760,600 | — | — |
| 2017-10-09 | $147.73 | $147.73 | 635,400 | — | — |
| 2017-10-06 | $147.32 | $147.32 | 575,500 | — | — |
| 2017-10-05 | $146.87 | $146.87 | 1,245,400 | — | — |
| 2017-10-04 | $147.21 | $147.21 | 1,022,000 | — | — |
| 2017-10-03 | $143.77 | $143.77 | 894,700 | — | — |
| 2017-10-02 | $142.87 | $142.87 | 1,052,500 | — | — |
| 2017-09-29 | $144.05 | $144.05 | 992,600 | — | — |
| 2017-09-28 | $143.76 | $143.76 | 1,007,900 | — | — |
| 2017-09-27 | $142.98 | $142.98 | 988,300 | — | — |
| 2017-09-26 | $142.41 | $142.41 | 1,466,600 | — | — |
| 2017-09-25 | $141.46 | $141.46 | 1,740,100 | — | — |
| 2017-09-22 | $142.62 | $142.62 | 1,529,400 | — | — |
| 2017-09-21 | $145.01 | $145.01 | 949,000 | — | — |
| 2017-09-20 | $146.08 | $146.08 | 2,256,200 | — | — |
| 2017-09-19 | $145.42 | $145.42 | 2,382,500 | — | — |
| 2017-09-18 | $150.53 | $150.53 | 974,200 | — | — |
| 2017-09-15 | $149.99 | $149.99 | 1,898,800 | — | — |
| 2017-09-14 | $148.77 | $148.77 | 1,288,300 | — | — |
| 2017-09-13 | $149.15 | $149.15 | 1,279,200 | — | — |
| 2017-09-12 | $149.74 | $149.74 | 1,373,200 | — | — |
| 2017-09-11 | $150.13 | $150.13 | 1,253,800 | — | — |
| 2017-09-08 | $149.45 | $149.45 | 857,500 | — | — |
| 2017-09-07 | $150.65 | $150.65 | 1,169,000 | — | — |
| 2017-09-06 | $150.50 | $150.50 | 1,351,000 | — | — |
| 2017-09-05 | $151.16 | $151.16 | 1,809,600 | — | — |
| 2017-09-01 | $150.90 | $150.90 | 2,486,900 | — | — |
| 2017-08-31 | $153.55 | $153.55 | 23,507,200 | — | — |
| 2017-08-30 | $153.04 | $153.04 | 2,149,100 | — | — |
| 2017-08-29 | $152.00 | $152.00 | 1,792,100 | — | — |
| 2017-08-28 | $152.36 | $152.36 | 2,211,700 | — | — |
| 2017-08-25 | $152.10 | $152.10 | 4,331,700 | — | — |
| 2017-08-24 | $148.08 | $148.08 | 992,300 | — | — |
| 2017-08-23 | $146.23 | $146.23 | 558,600 | — | — |
| 2017-08-22 | $145.59 | $145.59 | 759,900 | — | — |
| 2017-08-21 | $144.06 | $144.06 | 493,000 | — | — |
| 2017-08-18 | $142.90 | $142.90 | 573,600 | — | — |
| 2017-08-17 | $142.21 | $142.21 | 788,400 | — | — |
| 2017-08-16 | $143.72 | $143.72 | 1,123,900 | — | — |
| 2017-08-15 | $141.30 | $141.30 | 586,200 | — | — |
| 2017-08-14 | $140.49 | $140.49 | 673,700 | — | — |
| 2017-08-11 | $138.27 | $138.27 | 733,500 | — | — |
| 2017-08-10 | $139.02 | $139.02 | 454,000 | — | — |
| 2017-08-09 | $139.03 | $139.03 | 576,600 | — | — |
| 2017-08-08 | $138.22 | $138.22 | 493,900 | — | — |
| 2017-08-07 | $139.52 | $139.52 | 535,500 | — | — |
| 2017-08-04 | $139.96 | $139.96 | 1,037,900 | — | — |
| 2017-08-03 | $138.36 | $138.36 | 1,347,500 | — | — |
| 2017-08-02 | $138.00 | $138.00 | 832,400 | — | — |
| 2017-08-01 | $137.43 | $137.43 | 1,089,400 | — | — |
| 2017-07-31 | $137.55 | $137.55 | 853,300 | — | — |
| 2017-07-28 | $137.64 | $137.64 | 1,021,000 | — | — |
| 2017-07-27 | $136.00 | $136.00 | 1,024,600 | — | — |
| 2017-07-26 | $135.57 | $135.57 | 642,100 | — | — |
| 2017-07-25 | $135.45 | $135.45 | 830,200 | — | — |
| 2017-07-24 | $136.18 | $136.18 | 666,600 | — | — |
| 2017-07-21 | $136.60 | $136.60 | 993,200 | — | — |
| 2017-07-20 | $135.81 | $135.81 | 1,095,900 | — | — |
| 2017-07-19 | $138.46 | $138.46 | 1,064,700 | — | — |
| 2017-07-18 | $137.49 | $137.49 | 1,028,500 | — | — |
| 2017-07-17 | $136.00 | $136.00 | 1,130,900 | — | — |
| 2017-07-14 | $136.49 | $136.49 | 704,800 | — | — |
| 2017-07-13 | $135.91 | $135.91 | 297,600 | — | — |
| 2017-07-12 | $136.25 | $136.25 | 692,500 | — | — |
| 2017-07-11 | $133.60 | $133.60 | 794,700 | — | — |
| 2017-07-10 | $134.49 | $134.49 | 924,000 | — | — |
| 2017-07-07 | $136.68 | $136.68 | 1,045,200 | — | — |
| 2017-07-06 | $134.36 | $134.36 | 925,400 | — | — |
| 2017-07-05 | $134.41 | $134.41 | 580,300 | — | — |
| 2017-07-03 | $134.28 | $134.28 | 648,200 | — | — |
| 2017-06-30 | $134.90 | $134.90 | 1,076,500 | — | — |
| 2017-06-29 | $134.52 | $134.52 | 860,000 | — | — |
| 2017-06-28 | $134.35 | $134.35 | 979,800 | — | — |
| 2017-06-27 | $135.74 | $135.74 | 1,640,600 | — | — |
| 2017-06-26 | $132.80 | $132.80 | 723,300 | — | — |
| 2017-06-23 | $131.91 | $131.91 | 2,864,600 | — | — |
| 2017-06-22 | $131.24 | $131.24 | 580,300 | — | — |
| 2017-06-21 | $131.08 | $131.08 | 742,700 | — | — |
| 2017-06-20 | $131.56 | $131.56 | 894,100 | — | — |
| 2017-06-19 | $132.96 | $132.96 | 677,600 | — | — |
| 2017-06-16 | $133.05 | $133.05 | 964,700 | — | — |
| 2017-06-15 | $132.22 | $132.22 | 692,300 | — | — |
| 2017-06-14 | $132.91 | $132.91 | 966,500 | — | — |
| 2017-06-13 | $132.05 | $132.05 | 1,119,800 | — | — |
| 2017-06-12 | $132.42 | $132.42 | 1,170,900 | — | — |
| 2017-06-09 | $134.30 | $134.30 | 924,800 | — | — |
| 2017-06-08 | $134.27 | $134.27 | 1,311,500 | — | — |
| 2017-06-07 | $135.90 | $135.90 | 1,064,900 | — | — |
| 2017-06-06 | $136.99 | $136.99 | 1,197,900 | — | — |
| 2017-06-05 | $137.93 | $137.93 | 705,600 | — | — |
| 2017-06-02 | $138.69 | $138.69 | 826,700 | — | — |
| 2017-06-01 | $138.25 | $138.25 | 750,600 | — | — |
| 2017-05-31 | $138.18 | $138.18 | 1,692,600 | — | — |
| 2017-05-30 | $137.98 | $137.98 | 1,858,200 | — | — |
| 2017-05-26 | $136.02 | $136.02 | 665,200 | — | — |
| 2017-05-25 | $135.55 | $135.55 | 1,098,000 | — | — |
| 2017-05-24 | $134.07 | $134.07 | 578,000 | — | — |
| 2017-05-23 | $134.31 | $134.31 | 583,700 | — | — |
| 2017-05-22 | $133.83 | $133.83 | 595,300 | — | — |
| 2017-05-19 | $132.80 | $132.80 | 855,200 | — | — |
| 2017-05-18 | $132.00 | $132.00 | 2,084,900 | — | — |
| 2017-05-17 | $134.08 | $134.08 | 2,640,800 | — | — |
| 2017-05-16 | $130.77 | $130.77 | 1,024,000 | — | — |
| 2017-05-15 | $130.41 | $130.41 | 1,395,500 | — | — |
| 2017-05-12 | $127.53 | $127.53 | 1,174,700 | — | — |
| 2017-05-11 | $127.72 | $127.72 | 1,513,200 | — | — |
| 2017-05-10 | $129.19 | $129.19 | 811,700 | — | — |
| 2017-05-09 | $129.75 | $129.75 | 1,048,600 | — | — |
| 2017-05-08 | $131.42 | $131.42 | 1,251,000 | — | — |
| 2017-05-05 | $129.62 | $129.62 | 1,049,600 | — | — |
| 2017-05-04 | $128.19 | $128.19 | 945,600 | — | — |
| 2017-05-03 | $127.84 | $127.84 | 1,041,200 | — | — |
| 2017-05-02 | $128.98 | $128.98 | 1,472,000 | — | — |
| 2017-05-01 | $127.25 | $127.25 | 1,317,400 | — | — |
| 2017-04-28 | $126.49 | $126.49 | 885,200 | — | — |
| 2017-04-27 | $125.33 | $125.33 | 1,087,300 | — | — |
| 2017-04-26 | $123.65 | $123.65 | 752,700 | — | — |
| 2017-04-25 | $124.02 | $124.02 | 966,400 | — | — |
| 2017-04-24 | $123.46 | $123.46 | 807,800 | — | — |
| 2017-04-21 | $123.78 | $123.78 | 656,500 | — | — |
| 2017-04-20 | $124.28 | $124.28 | 873,900 | — | — |
| 2017-04-19 | $125.07 | $125.07 | 924,600 | — | — |
| 2017-04-18 | $125.15 | $125.15 | 1,083,900 | — | — |
| 2017-04-17 | $124.97 | $124.97 | 855,600 | — | — |
| 2017-04-13 | $123.80 | $123.80 | 997,200 | — | — |
| 2017-04-12 | $123.07 | $123.07 | 909,600 | — | — |
| 2017-04-11 | $124.04 | $124.04 | 1,798,800 | — | — |
| 2017-04-10 | $121.99 | $121.99 | 789,100 | — | — |
| 2017-04-07 | $121.17 | $121.17 | 1,287,300 | — | — |
| 2017-04-06 | $120.07 | $120.07 | 947,400 | — | — |
| 2017-04-05 | $119.08 | $119.08 | 1,005,200 | — | — |
| 2017-04-04 | $119.44 | $119.44 | 1,226,400 | — | — |
| 2017-04-03 | $119.55 | $119.55 | 1,122,600 | — | — |
| 2017-03-31 | $120.37 | $120.37 | 1,366,300 | — | — |
| 2017-03-30 | $118.92 | $118.92 | 815,100 | — | — |
| 2017-03-29 | $119.78 | $119.78 | 824,600 | — | — |
| 2017-03-28 | $118.55 | $118.55 | 1,006,200 | — | — |
| 2017-03-27 | $117.80 | $117.80 | 768,100 | — | — |
| 2017-03-24 | $118.29 | $118.29 | 1,090,900 | — | — |
| 2017-03-23 | $118.13 | $118.13 | 1,885,900 | — | — |
| 2017-03-22 | $116.88 | $116.88 | 1,171,300 | — | — |
| 2017-03-21 | $117.08 | $117.08 | 1,057,800 | — | — |
| 2017-03-20 | $117.06 | $117.06 | 1,077,700 | — | — |
| 2017-03-17 | $115.65 | $115.65 | 4,900,100 | — | — |
| 2017-03-16 | $116.14 | $116.14 | 1,012,300 | — | — |
| 2017-03-15 | $116.69 | $116.69 | 1,437,300 | — | — |
| 2017-03-14 | $116.12 | $116.12 | 1,342,600 | — | — |
| 2017-03-13 | $117.64 | $117.64 | 1,623,500 | — | — |
| 2017-03-10 | $117.80 | $117.80 | 1,357,700 | — | — |
| 2017-03-09 | $116.59 | $116.59 | 1,369,900 | — | — |
| 2017-03-08 | $114.65 | $114.65 | 1,070,700 | — | — |
| 2017-03-07 | $115.41 | $115.41 | 905,000 | — | — |
| 2017-03-06 | $115.17 | $115.17 | 1,089,000 | — | — |
| 2017-03-03 | $114.98 | $114.98 | 1,256,500 | — | — |
| 2017-03-02 | $115.28 | $115.28 | 1,000,600 | — | — |
| 2017-03-01 | $115.36 | $115.36 | 1,334,100 | — | — |
| 2017-02-28 | $115.77 | $115.77 | 2,793,700 | — | — |
| 2017-02-27 | $112.79 | $112.79 | 958,000 | — | — |
| 2017-02-24 | $111.16 | $111.16 | 724,000 | — | — |
| 2017-02-23 | $111.19 | $111.19 | 578,500 | — | — |
| 2017-02-22 | $111.66 | $111.66 | 772,100 | — | — |
| 2017-02-21 | $110.71 | $110.71 | 900,600 | — | — |
| 2017-02-17 | $108.47 | $108.47 | 1,008,900 | — | — |
| 2017-02-16 | $108.93 | $108.93 | 689,300 | — | — |
| 2017-02-15 | $108.30 | $108.30 | 502,500 | — | — |
| 2017-02-14 | $108.73 | $108.73 | 608,700 | — | — |
| 2017-02-13 | $109.62 | $109.62 | 1,067,100 | — | — |
| 2017-02-10 | $106.96 | $106.96 | 768,500 | — | — |
| 2017-02-09 | $107.63 | $107.63 | 1,171,700 | — | — |
| 2017-02-08 | $106.86 | $106.86 | 1,117,200 | — | — |
| 2017-02-07 | $104.79 | $104.79 | 666,300 | — | — |
| 2017-02-06 | $104.40 | $104.40 | 1,306,100 | — | — |
| 2017-02-03 | $105.69 | $105.69 | 1,028,200 | — | — |
| 2017-02-02 | $104.39 | $104.39 | 746,000 | — | — |
| 2017-02-01 | $103.86 | $103.86 | 1,082,800 | — | — |
| 2017-01-31 | $105.26 | $105.26 | 1,092,700 | — | — |
| 2017-01-30 | $104.30 | $104.30 | 458,000 | — | — |
| 2017-01-27 | $104.03 | $104.03 | 450,400 | — | — |
| 2017-01-26 | $104.91 | $104.91 | 1,641,200 | — | — |
| 2017-01-25 | $103.50 | $103.50 | 1,100,000 | — | — |
| 2017-01-24 | $104.10 | $104.10 | 1,025,800 | — | — |
| 2017-01-23 | $104.84 | $104.84 | 585,800 | — | — |
| 2017-01-20 | $105.53 | $105.53 | 846,600 | — | — |
| 2017-01-19 | $105.76 | $105.76 | 507,700 | — | — |
| 2017-01-18 | $107.06 | $107.06 | 782,500 | — | — |
| 2017-01-17 | $105.57 | $105.57 | 0 | — | — |
| 2017-01-13 | $105.57 | $105.57 | 759,100 | — | — |
| 2017-01-12 | $105.12 | $105.12 | 526,200 | — | — |
| 2017-01-11 | $104.71 | $104.71 | 1,244,300 | — | — |
| 2017-01-10 | $102.60 | $102.60 | 910,600 | — | — |
| 2017-01-09 | $102.99 | $102.99 | 823,200 | — | — |
| 2017-01-06 | $103.52 | $103.52 | 623,600 | — | — |
| 2017-01-05 | $104.28 | $104.28 | 691,400 | — | — |
| 2017-01-04 | $105.68 | $105.68 | 704,600 | — | — |
| 2017-01-03 | $105.53 | $105.53 | 1,269,300 | — | — |