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
- 2006-03-15 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 | $274.62 | $561.14 | 251,800 | — | — |
| 2017-12-28 | $275.77 | $563.49 | 316,800 | — | — |
| 2017-12-27 | $273.81 | $559.49 | 259,500 | — | — |
| 2017-12-26 | $273.11 | $558.06 | 187,900 | — | — |
| 2017-12-22 | $270.65 | $553.03 | 187,900 | — | — |
| 2017-12-21 | $272.86 | $557.55 | 445,900 | — | — |
| 2017-12-20 | $271.42 | $554.61 | 238,700 | — | — |
| 2017-12-19 | $270.92 | $553.58 | 326,500 | — | — |
| 2017-12-18 | $275.40 | $562.74 | 339,600 | — | — |
| 2017-12-15 | $276.55 | $565.09 | 467,200 | — | — |
| 2017-12-14 | $274.48 | $560.86 | 521,000 | — | — |
| 2017-12-13 | $272.60 | $557.02 | 548,900 | — | — |
| 2017-12-12 | $270.00 | $551.70 | 489,400 | — | — |
| 2017-12-11 | $274.38 | $560.65 | 340,400 | — | — |
| 2017-12-08 | $274.62 | $561.14 | 282,500 | — | — |
| 2017-12-07 | $275.15 | $562.23 | 476,800 | — | — |
| 2017-12-06 | $274.00 | $559.88 | 245,600 | — | — |
| 2017-12-05 | $271.95 | $555.69 | 374,000 | — | — |
| 2017-12-04 | $275.01 | $561.94 | 498,900 | — | — |
| 2017-12-01 | $279.87 | $571.87 | 402,200 | — | — |
| 2017-11-30 | $283.79 | $579.88 | 417,600 | — | — |
| 2017-11-29 | $279.32 | $570.75 | 335,100 | — | — |
| 2017-11-28 | $277.06 | $566.13 | 318,600 | — | — |
| 2017-11-27 | $273.99 | $559.86 | 485,500 | — | — |
| 2017-11-24 | $275.65 | $563.25 | 296,400 | — | — |
| 2017-11-22 | $268.99 | $549.64 | 342,700 | — | — |
| 2017-11-21 | $267.15 | $545.88 | 584,600 | — | — |
| 2017-11-20 | $266.64 | $544.84 | 342,300 | — | — |
| 2017-11-17 | $263.08 | $537.56 | 296,100 | — | — |
| 2017-11-16 | $268.40 | $548.43 | 467,500 | — | — |
| 2017-11-15 | $265.15 | $541.79 | 419,100 | — | — |
| 2017-11-14 | $268.02 | $547.66 | 371,100 | — | — |
| 2017-11-13 | $262.00 | $535.36 | 714,600 | — | — |
| 2017-11-10 | $267.00 | $545.57 | 760,600 | — | — |
| 2017-11-09 | $265.58 | $542.67 | 1,227,800 | — | — |
| 2017-11-08 | $284.97 | $582.29 | 662,000 | — | — |
| 2017-11-07 | $283.33 | $578.94 | 573,400 | — | — |
| 2017-11-06 | $283.00 | $578.27 | 386,700 | — | — |
| 2017-11-03 | $282.52 | $577.29 | 408,600 | — | — |
| 2017-11-02 | $282.55 | $577.35 | 662,100 | — | — |
| 2017-11-01 | $280.95 | $574.08 | 421,200 | — | — |
| 2017-10-31 | $277.50 | $567.03 | 354,200 | — | — |
| 2017-10-30 | $277.20 | $566.42 | 376,500 | — | — |
| 2017-10-27 | $277.50 | $567.03 | 555,900 | — | — |
| 2017-10-26 | $273.00 | $557.83 | 520,700 | — | — |
| 2017-10-25 | $272.62 | $557.06 | 301,400 | — | — |
| 2017-10-24 | $267.82 | $547.25 | 178,700 | — | — |
| 2017-10-23 | $267.58 | $546.76 | 241,900 | — | — |
| 2017-10-20 | $268.60 | $548.84 | 329,400 | — | — |
| 2017-10-19 | $264.50 | $540.47 | 365,100 | — | — |
| 2017-10-18 | $265.70 | $542.92 | 438,100 | — | — |
| 2017-10-17 | $266.00 | $543.53 | 428,700 | — | — |
| 2017-10-16 | $263.62 | $538.67 | 333,300 | — | — |
| 2017-10-13 | $265.49 | $542.49 | 386,300 | — | — |
| 2017-10-12 | $266.16 | $543.86 | 296,900 | — | — |
| 2017-10-11 | $264.56 | $540.59 | 388,700 | — | — |
| 2017-10-10 | $266.53 | $544.61 | 223,700 | — | — |
| 2017-10-09 | $266.40 | $544.35 | 180,400 | — | — |
| 2017-10-06 | $264.97 | $541.43 | 451,200 | — | — |
| 2017-10-05 | $268.25 | $548.13 | 841,100 | — | — |
| 2017-10-04 | $262.88 | $537.16 | 462,500 | — | — |
| 2017-10-03 | $262.33 | $536.03 | 352,800 | — | — |
| 2017-10-02 | $258.18 | $527.55 | 368,400 | — | — |
| 2017-09-29 | $255.65 | $522.38 | 317,100 | — | — |
| 2017-09-28 | $253.55 | $518.09 | 312,300 | — | — |
| 2017-09-27 | $254.47 | $519.97 | 335,100 | — | — |
| 2017-09-26 | $256.55 | $524.22 | 323,800 | — | — |
| 2017-09-25 | $258.22 | $527.63 | 336,500 | — | — |
| 2017-09-22 | $260.40 | $532.09 | 274,600 | — | — |
| 2017-09-21 | $264.27 | $540.00 | 807,500 | — | — |
| 2017-09-20 | $259.25 | $529.74 | 1,754,800 | — | — |
| 2017-09-19 | $265.20 | $541.90 | 1,227,100 | — | — |
| 2017-09-18 | $264.64 | $540.75 | 1,159,700 | — | — |
| 2017-09-15 | $256.15 | $523.40 | 633,900 | — | — |
| 2017-09-14 | $254.72 | $520.48 | 709,400 | — | — |
| 2017-09-13 | $252.40 | $515.74 | 245,100 | — | — |
| 2017-09-12 | $254.18 | $519.38 | 293,500 | — | — |
| 2017-09-11 | $255.00 | $521.05 | 332,500 | — | — |
| 2017-09-08 | $254.02 | $519.05 | 469,800 | — | — |
| 2017-09-07 | $253.75 | $518.50 | 382,800 | — | — |
| 2017-09-06 | $250.43 | $511.72 | 409,400 | — | — |
| 2017-09-05 | $254.10 | $519.22 | 424,300 | — | — |
| 2017-09-01 | $256.86 | $524.85 | 395,700 | — | — |
| 2017-08-31 | $260.66 | $532.62 | 555,700 | — | — |
| 2017-08-30 | $276.51 | $520.05 | 282,300 | — | — |
| 2017-08-29 | $274.75 | $516.74 | 389,700 | — | — |
| 2017-08-28 | $271.08 | $509.84 | 325,200 | — | — |
| 2017-08-25 | $270.65 | $509.03 | 342,200 | — | — |
| 2017-08-24 | $271.43 | $510.50 | 431,100 | — | — |
| 2017-08-23 | $271.82 | $511.23 | 246,800 | — | — |
| 2017-08-22 | $275.34 | $517.85 | 335,000 | — | — |
| 2017-08-21 | $271.43 | $510.50 | 242,300 | — | — |
| 2017-08-18 | $273.11 | $513.66 | 240,500 | — | — |
| 2017-08-17 | $274.69 | $516.63 | 288,900 | — | — |
| 2017-08-16 | $280.36 | $527.29 | 217,900 | — | — |
| 2017-08-15 | $278.92 | $524.59 | 212,900 | — | — |
| 2017-08-14 | $278.73 | $524.23 | 271,100 | — | — |
| 2017-08-11 | $274.36 | $516.01 | 193,200 | — | — |
| 2017-08-10 | $273.38 | $514.17 | 310,300 | — | — |
| 2017-08-09 | $277.72 | $522.33 | 519,100 | — | — |
| 2017-08-08 | $285.70 | $537.34 | 788,600 | — | — |
| 2017-08-07 | $284.39 | $534.87 | 468,500 | — | — |
| 2017-08-04 | $280.60 | $527.75 | 451,200 | — | — |
| 2017-08-03 | $280.13 | $526.86 | 664,200 | — | — |
| 2017-08-02 | $282.45 | $531.22 | 389,300 | — | — |
| 2017-08-01 | $283.08 | $532.41 | 364,800 | — | — |
| 2017-07-31 | $282.14 | $530.64 | 413,900 | — | — |
| 2017-07-28 | $282.66 | $531.62 | 572,600 | — | — |
| 2017-07-27 | $282.49 | $531.30 | 544,800 | — | — |
| 2017-07-26 | $286.05 | $538.00 | 314,700 | — | — |
| 2017-07-25 | $287.60 | $540.91 | 319,900 | — | — |
| 2017-07-24 | $287.02 | $539.82 | 273,500 | — | — |
| 2017-07-21 | $286.50 | $538.84 | 286,400 | — | — |
| 2017-07-20 | $283.86 | $533.88 | 350,000 | — | — |
| 2017-07-19 | $286.44 | $538.73 | 376,000 | — | — |
| 2017-07-18 | $280.55 | $527.65 | 217,300 | — | — |
| 2017-07-17 | $282.20 | $530.75 | 566,300 | — | — |
| 2017-07-14 | $282.14 | $530.64 | 737,900 | — | — |
| 2017-07-13 | $275.29 | $517.76 | 295,800 | — | — |
| 2017-07-12 | $274.60 | $516.46 | 365,300 | — | — |
| 2017-07-11 | $270.63 | $508.99 | 302,300 | — | — |
| 2017-07-10 | $270.61 | $508.96 | 535,100 | — | — |
| 2017-07-07 | $266.66 | $501.53 | 461,600 | — | — |
| 2017-07-06 | $263.60 | $495.77 | 467,100 | — | — |
| 2017-07-05 | $268.31 | $504.63 | 322,100 | — | — |
| 2017-07-03 | $265.09 | $498.57 | 272,700 | — | — |
| 2017-06-30 | $268.87 | $505.68 | 511,600 | — | — |
| 2017-06-29 | $265.01 | $498.42 | 777,100 | — | — |
| 2017-06-28 | $267.48 | $503.07 | 624,100 | — | — |
| 2017-06-27 | $265.38 | $499.12 | 795,400 | — | — |
| 2017-06-26 | $268.25 | $504.52 | 623,300 | — | — |
| 2017-06-23 | $268.12 | $504.27 | 588,800 | — | — |
| 2017-06-22 | $267.50 | $503.11 | 370,500 | — | — |
| 2017-06-21 | $267.95 | $503.95 | 443,100 | — | — |
| 2017-06-20 | $266.00 | $500.29 | 633,400 | — | — |
| 2017-06-19 | $271.12 | $509.92 | 440,900 | — | — |
| 2017-06-16 | $270.26 | $508.30 | 593,900 | — | — |
| 2017-06-15 | $271.32 | $510.29 | 445,000 | — | — |
| 2017-06-14 | $270.59 | $508.92 | 463,500 | — | — |
| 2017-06-13 | $269.29 | $506.47 | 537,200 | — | — |
| 2017-06-12 | $262.78 | $494.23 | 1,422,800 | — | — |
| 2017-06-09 | $269.93 | $507.68 | 486,600 | — | — |
| 2017-06-08 | $273.25 | $513.92 | 418,800 | — | — |
| 2017-06-07 | $270.04 | $507.88 | 404,500 | — | — |
| 2017-06-06 | $270.17 | $508.13 | 439,300 | — | — |
| 2017-06-05 | $270.59 | $508.92 | 333,700 | — | — |
| 2017-06-02 | $271.67 | $510.95 | 546,300 | — | — |
| 2017-06-01 | $269.14 | $506.19 | 692,900 | — | — |
| 2017-05-31 | $268.08 | $504.20 | 660,400 | — | — |
| 2017-05-30 | $266.39 | $501.02 | 592,500 | — | — |
| 2017-05-26 | $264.41 | $497.30 | 427,900 | — | — |
| 2017-05-25 | $267.03 | $502.22 | 469,200 | — | — |
| 2017-05-24 | $265.44 | $499.23 | 849,300 | — | — |
| 2017-05-23 | $263.28 | $495.17 | 1,022,000 | — | — |
| 2017-05-22 | $257.40 | $484.11 | 1,749,300 | — | — |
| 2017-05-19 | $255.56 | $480.65 | 2,130,400 | — | — |
| 2017-05-18 | $247.80 | $466.06 | 1,356,300 | — | — |
| 2017-05-17 | $242.81 | $456.67 | 764,500 | — | — |
| 2017-05-16 | $248.96 | $468.24 | 856,700 | — | — |
| 2017-05-15 | $248.44 | $467.26 | 695,000 | — | — |
| 2017-05-12 | $243.30 | $457.59 | 777,900 | — | — |
| 2017-05-11 | $243.15 | $457.31 | 630,300 | — | — |
| 2017-05-10 | $244.94 | $460.68 | 877,000 | — | — |
| 2017-05-09 | $242.42 | $455.94 | 1,725,300 | — | — |
| 2017-05-08 | $255.03 | $479.65 | 1,042,400 | — | — |
| 2017-05-05 | $254.98 | $479.56 | 664,000 | — | — |
| 2017-05-04 | $250.04 | $470.27 | 609,300 | — | — |
| 2017-05-03 | $247.62 | $465.72 | 1,035,800 | — | — |
| 2017-05-02 | $250.84 | $471.77 | 644,300 | — | — |
| 2017-05-01 | $249.88 | $469.97 | 490,100 | — | — |
| 2017-04-28 | $246.73 | $464.04 | 999,300 | — | — |
| 2017-04-27 | $250.89 | $471.87 | 396,300 | — | — |
| 2017-04-26 | $250.73 | $471.57 | 736,400 | — | — |
| 2017-04-25 | $248.17 | $466.75 | 437,800 | — | — |
| 2017-04-24 | $248.33 | $467.05 | 846,700 | — | — |
| 2017-04-21 | $240.21 | $451.78 | 553,600 | — | — |
| 2017-04-20 | $239.95 | $451.29 | 485,800 | — | — |
| 2017-04-19 | $237.41 | $446.51 | 487,600 | — | — |
| 2017-04-18 | $236.46 | $444.73 | 1,866,600 | — | — |
| 2017-04-17 | $239.23 | $449.94 | 574,100 | — | — |
| 2017-04-13 | $233.76 | $439.65 | 769,400 | — | — |
| 2017-04-12 | $235.65 | $443.20 | 1,125,500 | — | — |
| 2017-04-11 | $236.48 | $444.77 | 760,600 | — | — |
| 2017-04-10 | $233.00 | $438.22 | 830,400 | — | — |
| 2017-04-07 | $228.71 | $430.15 | 1,156,600 | — | — |
| 2017-04-06 | $226.46 | $425.92 | 832,100 | — | — |
| 2017-04-05 | $224.44 | $422.12 | 1,121,700 | — | — |
| 2017-04-04 | $223.42 | $420.20 | 911,400 | — | — |
| 2017-04-03 | $218.76 | $411.44 | 762,500 | — | — |
| 2017-03-31 | $220.16 | $414.07 | 927,300 | — | — |
| 2017-03-30 | $220.03 | $413.83 | 1,199,700 | — | — |
| 2017-03-29 | $218.93 | $411.76 | 1,122,400 | — | — |
| 2017-03-28 | $217.56 | $409.18 | 1,365,200 | — | — |
| 2017-03-27 | $214.54 | $403.50 | 1,488,600 | — | — |
| 2017-03-24 | $210.04 | $395.04 | 1,976,900 | — | — |
| 2017-03-23 | $211.53 | $397.84 | 2,156,200 | — | — |
| 2017-03-22 | $214.85 | $404.08 | 2,528,400 | — | — |
| 2017-03-21 | $224.79 | $422.78 | 4,355,500 | — | — |
| 2017-03-20 | $237.94 | $447.51 | 868,800 | — | — |
| 2017-03-17 | $240.05 | $451.48 | 1,494,900 | — | — |
| 2017-03-16 | $237.16 | $446.04 | 1,478,300 | — | — |
| 2017-03-15 | $231.76 | $435.89 | 951,700 | — | — |
| 2017-03-14 | $231.72 | $435.81 | 1,879,000 | — | — |
| 2017-03-13 | $234.75 | $441.51 | 1,840,900 | — | — |
| 2017-03-10 | $231.37 | $435.15 | 3,391,300 | — | — |
| 2017-03-09 | $241.63 | $454.45 | 3,042,700 | — | — |
| 2017-03-08 | $240.93 | $453.13 | 962,400 | — | — |
| 2017-03-07 | $242.56 | $456.20 | 2,456,300 | — | — |
| 2017-03-06 | $247.19 | $464.91 | 597,200 | — | — |
| 2017-03-03 | $248.85 | $468.03 | 559,500 | — | — |
| 2017-03-02 | $248.61 | $467.58 | 593,700 | — | — |
| 2017-03-01 | $253.67 | $477.10 | 923,600 | — | — |
| 2017-02-28 | $254.20 | $478.09 | 699,600 | — | — |
| 2017-02-27 | $253.29 | $476.38 | 909,200 | — | — |
| 2017-02-24 | $250.99 | $472.06 | 729,200 | — | — |
| 2017-02-23 | $254.62 | $478.88 | 757,200 | — | — |
| 2017-02-22 | $255.46 | $480.46 | 656,800 | — | — |
| 2017-02-21 | $254.60 | $478.85 | 894,700 | — | — |
| 2017-02-17 | $249.74 | $469.70 | 907,400 | — | — |
| 2017-02-16 | $252.45 | $474.80 | 586,900 | — | — |
| 2017-02-15 | $251.01 | $472.09 | 779,700 | — | — |
| 2017-02-14 | $250.20 | $470.57 | 1,201,800 | — | — |
| 2017-02-13 | $252.21 | $474.35 | 1,140,400 | — | — |
| 2017-02-10 | $253.12 | $476.06 | 970,900 | — | — |
| 2017-02-09 | $251.61 | $473.22 | 968,300 | — | — |
| 2017-02-08 | $247.43 | $465.36 | 1,505,100 | — | — |
| 2017-02-07 | $245.88 | $462.44 | 3,034,300 | — | — |
| 2017-02-06 | $230.94 | $434.35 | 2,076,800 | — | — |
| 2017-02-03 | $225.16 | $423.48 | 966,800 | — | — |
| 2017-02-02 | $221.77 | $417.10 | 1,631,900 | — | — |
| 2017-02-01 | $219.68 | $413.17 | 2,135,400 | — | — |
| 2017-01-31 | $216.40 | $407.00 | 1,673,600 | — | — |
| 2017-01-30 | $216.61 | $407.39 | 1,187,300 | — | — |
| 2017-01-27 | $219.00 | $411.89 | 1,287,100 | — | — |
| 2017-01-26 | $219.90 | $413.58 | 1,566,300 | — | — |
| 2017-01-25 | $221.67 | $416.91 | 1,256,500 | — | — |
| 2017-01-24 | $225.21 | $423.57 | 3,051,900 | — | — |
| 2017-01-23 | $223.80 | $420.92 | 3,505,000 | — | — |
| 2017-01-20 | $226.90 | $426.75 | 8,692,300 | — | — |
| 2017-01-19 | $251.76 | $473.50 | 506,100 | — | — |
| 2017-01-18 | $250.89 | $471.87 | 622,700 | — | — |
| 2017-01-17 | $249.70 | $469.63 | 774,400 | — | — |
| 2017-01-13 | $252.24 | $474.41 | 623,900 | — | — |
| 2017-01-12 | $253.61 | $476.98 | 469,900 | — | — |
| 2017-01-11 | $252.38 | $474.67 | 421,200 | — | — |
| 2017-01-10 | $253.27 | $476.34 | 458,500 | — | — |
| 2017-01-09 | $255.33 | $480.22 | 461,700 | — | — |
| 2017-01-06 | $256.11 | $481.69 | 427,800 | — | — |
| 2017-01-05 | $251.73 | $473.45 | 676,600 | — | — |
| 2017-01-04 | $252.05 | $474.05 | 579,400 | — | — |
| 2017-01-03 | $250.54 | $471.21 | 750,300 | — | — |