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
- 1999-11-23 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 | $181.15 | $181.15 | 243,600 | — | — |
| 2017-12-28 | $181.11 | $181.11 | 219,300 | — | — |
| 2017-12-27 | $183.86 | $183.86 | 168,600 | — | — |
| 2017-12-26 | $181.83 | $181.83 | 159,500 | — | — |
| 2017-12-22 | $181.24 | $181.24 | 142,700 | — | — |
| 2017-12-21 | $181.31 | $181.31 | 201,800 | — | — |
| 2017-12-20 | $181.78 | $181.78 | 156,300 | — | — |
| 2017-12-19 | $182.75 | $182.75 | 157,800 | — | — |
| 2017-12-18 | $183.09 | $183.09 | 149,900 | — | — |
| 2017-12-15 | $184.36 | $184.36 | 441,100 | — | — |
| 2017-12-14 | $180.93 | $180.93 | 187,000 | — | — |
| 2017-12-13 | $183.23 | $183.23 | 598,600 | — | — |
| 2017-12-12 | $178.39 | $178.39 | 201,300 | — | — |
| 2017-12-11 | $177.35 | $177.35 | 116,500 | — | — |
| 2017-12-08 | $180.58 | $180.58 | 182,000 | — | — |
| 2017-12-07 | $180.06 | $180.06 | 230,200 | — | — |
| 2017-12-06 | $180.41 | $180.41 | 88,100 | — | — |
| 2017-12-05 | $179.52 | $179.52 | 100,500 | — | — |
| 2017-12-04 | $181.92 | $181.92 | 113,800 | — | — |
| 2017-12-01 | $183.49 | $183.49 | 155,700 | — | — |
| 2017-11-30 | $186.24 | $186.24 | 114,200 | — | — |
| 2017-11-29 | $183.51 | $183.51 | 138,300 | — | — |
| 2017-11-28 | $185.30 | $185.30 | 106,100 | — | — |
| 2017-11-27 | $183.80 | $183.80 | 125,800 | — | — |
| 2017-11-24 | $185.14 | $185.14 | 95,600 | — | — |
| 2017-11-22 | $183.81 | $183.81 | 64,800 | — | — |
| 2017-11-21 | $185.00 | $185.00 | 116,200 | — | — |
| 2017-11-20 | $179.80 | $179.80 | 123,200 | — | — |
| 2017-11-17 | $179.50 | $179.50 | 89,000 | — | — |
| 2017-11-16 | $181.09 | $181.09 | 73,300 | — | — |
| 2017-11-15 | $178.42 | $178.42 | 90,000 | — | — |
| 2017-11-14 | $178.94 | $178.94 | 91,000 | — | — |
| 2017-11-13 | $179.37 | $179.37 | 136,500 | — | — |
| 2017-11-10 | $180.63 | $180.63 | 68,000 | — | — |
| 2017-11-09 | $180.33 | $180.33 | 146,800 | — | — |
| 2017-11-08 | $185.50 | $185.50 | 450,300 | — | — |
| 2017-11-07 | $184.25 | $184.25 | 210,900 | — | — |
| 2017-11-06 | $183.49 | $183.49 | 184,600 | — | — |
| 2017-11-03 | $182.40 | $182.40 | 229,000 | — | — |
| 2017-11-02 | $178.09 | $178.09 | 324,800 | — | — |
| 2017-11-01 | $169.86 | $169.86 | 164,100 | — | — |
| 2017-10-31 | $169.96 | $169.96 | 169,200 | — | — |
| 2017-10-30 | $168.88 | $168.88 | 111,000 | — | — |
| 2017-10-27 | $168.22 | $168.22 | 78,100 | — | — |
| 2017-10-26 | $167.49 | $167.49 | 80,900 | — | — |
| 2017-10-25 | $167.58 | $167.58 | 96,900 | — | — |
| 2017-10-24 | $167.62 | $167.62 | 89,500 | — | — |
| 2017-10-23 | $166.15 | $166.15 | 145,900 | — | — |
| 2017-10-20 | $165.42 | $165.42 | 67,300 | — | — |
| 2017-10-19 | $163.59 | $163.59 | 123,800 | — | — |
| 2017-10-18 | $163.06 | $163.06 | 88,400 | — | — |
| 2017-10-17 | $161.53 | $161.53 | 81,300 | — | — |
| 2017-10-16 | $161.95 | $161.95 | 179,400 | — | — |
| 2017-10-13 | $162.97 | $162.97 | 131,800 | — | — |
| 2017-10-12 | $164.99 | $164.99 | 105,400 | — | — |
| 2017-10-11 | $162.66 | $162.66 | 95,000 | — | — |
| 2017-10-10 | $164.44 | $164.44 | 95,200 | — | — |
| 2017-10-09 | $163.62 | $163.62 | 105,500 | — | — |
| 2017-10-06 | $163.02 | $163.02 | 99,300 | — | — |
| 2017-10-05 | $163.01 | $163.01 | 85,100 | — | — |
| 2017-10-04 | $162.56 | $162.56 | 118,500 | — | — |
| 2017-10-03 | $163.04 | $163.04 | 182,000 | — | — |
| 2017-10-02 | $163.07 | $163.07 | 147,200 | — | — |
| 2017-09-29 | $159.18 | $159.18 | 138,600 | — | — |
| 2017-09-28 | $159.48 | $159.48 | 230,200 | — | — |
| 2017-09-27 | $160.56 | $160.56 | 197,700 | — | — |
| 2017-09-26 | $159.31 | $159.31 | 128,000 | — | — |
| 2017-09-25 | $160.45 | $160.45 | 159,800 | — | — |
| 2017-09-22 | $161.03 | $161.03 | 110,100 | — | — |
| 2017-09-21 | $160.76 | $160.76 | 180,600 | — | — |
| 2017-09-20 | $160.20 | $160.20 | 165,600 | — | — |
| 2017-09-19 | $158.84 | $158.84 | 239,900 | — | — |
| 2017-09-18 | $158.25 | $158.25 | 177,300 | — | — |
| 2017-09-15 | $155.18 | $155.18 | 267,900 | — | — |
| 2017-09-14 | $154.70 | $154.70 | 188,600 | — | — |
| 2017-09-13 | $154.50 | $154.50 | 216,100 | — | — |
| 2017-09-12 | $154.61 | $154.61 | 187,700 | — | — |
| 2017-09-11 | $153.64 | $153.64 | 192,600 | — | — |
| 2017-09-08 | $151.03 | $151.03 | 151,700 | — | — |
| 2017-09-07 | $149.02 | $149.02 | 159,600 | — | — |
| 2017-09-06 | $148.62 | $148.62 | 123,800 | — | — |
| 2017-09-05 | $148.90 | $148.90 | 141,000 | — | — |
| 2017-09-01 | $150.55 | $150.55 | 168,500 | — | — |
| 2017-08-31 | $150.06 | $150.06 | 129,100 | — | — |
| 2017-08-30 | $148.76 | $148.76 | 121,200 | — | — |
| 2017-08-29 | $147.60 | $147.60 | 145,500 | — | — |
| 2017-08-28 | $145.40 | $145.40 | 78,200 | — | — |
| 2017-08-25 | $145.31 | $145.31 | 91,100 | — | — |
| 2017-08-24 | $145.53 | $145.53 | 171,500 | — | — |
| 2017-08-23 | $144.45 | $144.45 | 98,700 | — | — |
| 2017-08-22 | $144.95 | $144.95 | 109,200 | — | — |
| 2017-08-21 | $143.52 | $143.52 | 154,700 | — | — |
| 2017-08-18 | $143.94 | $143.94 | 172,300 | — | — |
| 2017-08-17 | $144.01 | $144.01 | 129,000 | — | — |
| 2017-08-16 | $147.29 | $147.29 | 157,600 | — | — |
| 2017-08-15 | $146.98 | $146.98 | 132,700 | — | — |
| 2017-08-14 | $147.16 | $147.16 | 125,900 | — | — |
| 2017-08-11 | $144.77 | $144.77 | 130,600 | — | — |
| 2017-08-10 | $144.98 | $144.98 | 167,100 | — | — |
| 2017-08-09 | $147.12 | $147.12 | 180,200 | — | — |
| 2017-08-08 | $146.80 | $146.80 | 153,000 | — | — |
| 2017-08-07 | $147.13 | $147.13 | 202,700 | — | — |
| 2017-08-04 | $148.30 | $148.30 | 197,500 | — | — |
| 2017-08-03 | $147.51 | $147.51 | 374,800 | — | — |
| 2017-08-02 | $138.63 | $138.63 | 232,200 | — | — |
| 2017-08-01 | $136.84 | $136.84 | 126,500 | — | — |
| 2017-07-31 | $136.34 | $136.34 | 101,900 | — | — |
| 2017-07-28 | $137.02 | $137.02 | 101,500 | — | — |
| 2017-07-27 | $135.95 | $135.95 | 155,700 | — | — |
| 2017-07-26 | $136.10 | $136.10 | 141,200 | — | — |
| 2017-07-25 | $137.41 | $137.41 | 306,400 | — | — |
| 2017-07-24 | $136.63 | $136.63 | 174,600 | — | — |
| 2017-07-21 | $135.97 | $135.97 | 173,800 | — | — |
| 2017-07-20 | $135.47 | $135.47 | 243,500 | — | — |
| 2017-07-19 | $136.50 | $136.50 | 248,300 | — | — |
| 2017-07-18 | $134.39 | $134.39 | 235,800 | — | — |
| 2017-07-17 | $135.68 | $135.68 | 231,400 | — | — |
| 2017-07-14 | $134.38 | $134.38 | 174,000 | — | — |
| 2017-07-13 | $133.68 | $133.68 | 178,100 | — | — |
| 2017-07-12 | $134.86 | $134.86 | 150,000 | — | — |
| 2017-07-11 | $133.04 | $133.04 | 124,200 | — | — |
| 2017-07-10 | $132.72 | $132.72 | 165,600 | — | — |
| 2017-07-07 | $133.25 | $133.25 | 232,400 | — | — |
| 2017-07-06 | $129.43 | $129.43 | 301,500 | — | — |
| 2017-07-05 | $131.28 | $131.28 | 262,300 | — | — |
| 2017-07-03 | $128.11 | $128.11 | 94,300 | — | — |
| 2017-06-30 | $127.65 | $127.65 | 284,500 | — | — |
| 2017-06-29 | $124.74 | $124.74 | 229,500 | — | — |
| 2017-06-28 | $125.73 | $125.73 | 233,300 | — | — |
| 2017-06-27 | $123.52 | $123.52 | 268,700 | — | — |
| 2017-06-26 | $126.24 | $126.24 | 310,900 | — | — |
| 2017-06-23 | $125.36 | $125.36 | 3,350,200 | — | — |
| 2017-06-22 | $126.95 | $126.95 | 160,100 | — | — |
| 2017-06-21 | $128.12 | $128.12 | 221,600 | — | — |
| 2017-06-20 | $129.32 | $129.32 | 261,600 | — | — |
| 2017-06-19 | $132.61 | $132.61 | 303,100 | — | — |
| 2017-06-16 | $130.97 | $130.97 | 571,100 | — | — |
| 2017-06-15 | $131.63 | $131.63 | 155,500 | — | — |
| 2017-06-14 | $130.00 | $130.00 | 153,300 | — | — |
| 2017-06-13 | $130.67 | $130.67 | 180,000 | — | — |
| 2017-06-12 | $131.02 | $131.02 | 185,800 | — | — |
| 2017-06-09 | $133.02 | $133.02 | 220,200 | — | — |
| 2017-06-08 | $131.10 | $131.10 | 182,900 | — | — |
| 2017-06-07 | $128.13 | $128.13 | 141,600 | — | — |
| 2017-06-06 | $129.87 | $129.87 | 138,400 | — | — |
| 2017-06-05 | $131.18 | $131.18 | 117,500 | — | — |
| 2017-06-02 | $133.84 | $133.84 | 156,800 | — | — |
| 2017-06-01 | $133.37 | $133.37 | 126,500 | — | — |
| 2017-05-31 | $131.51 | $131.51 | 128,100 | — | — |
| 2017-05-30 | $129.99 | $129.99 | 80,200 | — | — |
| 2017-05-26 | $131.35 | $131.35 | 117,300 | — | — |
| 2017-05-25 | $131.03 | $131.03 | 154,300 | — | — |
| 2017-05-24 | $128.93 | $128.93 | 77,500 | — | — |
| 2017-05-23 | $128.96 | $128.96 | 92,500 | — | — |
| 2017-05-22 | $129.06 | $129.06 | 119,300 | — | — |
| 2017-05-19 | $127.86 | $127.86 | 162,000 | — | — |
| 2017-05-18 | $126.05 | $126.05 | 176,500 | — | — |
| 2017-05-17 | $126.85 | $126.85 | 160,300 | — | — |
| 2017-05-16 | $131.55 | $131.55 | 127,500 | — | — |
| 2017-05-15 | $131.92 | $131.92 | 174,300 | — | — |
| 2017-05-12 | $130.87 | $130.87 | 103,900 | — | — |
| 2017-05-11 | $132.36 | $132.36 | 159,800 | — | — |
| 2017-05-10 | $133.27 | $133.27 | 112,000 | — | — |
| 2017-05-09 | $133.73 | $133.73 | 122,000 | — | — |
| 2017-05-08 | $135.48 | $135.48 | 205,500 | — | — |
| 2017-05-05 | $135.76 | $135.76 | 193,200 | — | — |
| 2017-05-04 | $135.69 | $135.69 | 155,700 | — | — |
| 2017-05-03 | $133.30 | $133.30 | 147,100 | — | — |
| 2017-05-02 | $134.52 | $134.52 | 228,700 | — | — |
| 2017-05-01 | $134.56 | $134.56 | 105,400 | — | — |
| 2017-04-28 | $134.83 | $134.83 | 219,200 | — | — |
| 2017-04-27 | $134.80 | $134.80 | 103,600 | — | — |
| 2017-04-26 | $134.26 | $134.26 | 161,800 | — | — |
| 2017-04-25 | $133.67 | $133.67 | 185,500 | — | — |
| 2017-04-24 | $131.81 | $131.81 | 164,900 | — | — |
| 2017-04-21 | $127.43 | $127.43 | 247,600 | — | — |
| 2017-04-20 | $126.86 | $126.86 | 155,800 | — | — |
| 2017-04-19 | $124.69 | $124.69 | 102,500 | — | — |
| 2017-04-18 | $124.87 | $124.87 | 112,500 | — | — |
| 2017-04-17 | $124.81 | $124.81 | 106,400 | — | — |
| 2017-04-13 | $121.96 | $121.96 | 107,300 | — | — |
| 2017-04-12 | $124.12 | $124.12 | 77,900 | — | — |
| 2017-04-11 | $127.25 | $127.25 | 84,500 | — | — |
| 2017-04-10 | $125.65 | $125.65 | 104,400 | — | — |
| 2017-04-07 | $126.67 | $126.67 | 74,800 | — | — |
| 2017-04-06 | $125.94 | $125.94 | 92,700 | — | — |
| 2017-04-05 | $124.53 | $124.53 | 118,100 | — | — |
| 2017-04-04 | $125.73 | $125.73 | 118,900 | — | — |
| 2017-04-03 | $126.02 | $126.02 | 128,000 | — | — |
| 2017-03-31 | $126.46 | $126.46 | 134,400 | — | — |
| 2017-03-30 | $127.10 | $127.10 | 102,700 | — | — |
| 2017-03-29 | $126.14 | $126.14 | 54,800 | — | — |
| 2017-03-28 | $127.04 | $127.04 | 124,500 | — | — |
| 2017-03-27 | $124.74 | $124.74 | 77,900 | — | — |
| 2017-03-24 | $124.91 | $124.91 | 92,000 | — | — |
| 2017-03-23 | $125.39 | $125.39 | 77,000 | — | — |
| 2017-03-22 | $124.17 | $124.17 | 258,800 | — | — |
| 2017-03-21 | $125.14 | $125.14 | 185,900 | — | — |
| 2017-03-20 | $129.78 | $129.78 | 77,700 | — | — |
| 2017-03-17 | $131.46 | $131.46 | 423,700 | — | — |
| 2017-03-16 | $131.16 | $131.16 | 141,300 | — | — |
| 2017-03-15 | $131.87 | $131.87 | 136,000 | — | — |
| 2017-03-14 | $129.73 | $129.73 | 58,500 | — | — |
| 2017-03-13 | $130.43 | $130.43 | 93,500 | — | — |
| 2017-03-10 | $129.55 | $129.55 | 107,200 | — | — |
| 2017-03-09 | $128.46 | $128.46 | 94,400 | — | — |
| 2017-03-08 | $129.40 | $129.40 | 146,200 | — | — |
| 2017-03-07 | $131.31 | $131.31 | 93,100 | — | — |
| 2017-03-06 | $131.90 | $131.90 | 93,200 | — | — |
| 2017-03-03 | $132.57 | $132.57 | 98,600 | — | — |
| 2017-03-02 | $132.06 | $132.06 | 172,900 | — | — |
| 2017-03-01 | $135.24 | $135.24 | 137,900 | — | — |
| 2017-02-28 | $131.41 | $131.41 | 174,900 | — | — |
| 2017-02-27 | $133.86 | $133.86 | 155,600 | — | — |
| 2017-02-24 | $131.80 | $131.80 | 63,900 | — | — |
| 2017-02-23 | $131.40 | $131.40 | 122,400 | — | — |
| 2017-02-22 | $132.67 | $132.67 | 128,600 | — | — |
| 2017-02-21 | $134.68 | $134.68 | 92,700 | — | — |
| 2017-02-17 | $133.98 | $133.98 | 178,900 | — | — |
| 2017-02-16 | $132.79 | $132.79 | 160,400 | — | — |
| 2017-02-15 | $132.34 | $132.34 | 84,800 | — | — |
| 2017-02-14 | $131.11 | $131.11 | 88,700 | — | — |
| 2017-02-13 | $131.07 | $131.07 | 94,900 | — | — |
| 2017-02-10 | $130.66 | $130.66 | 116,400 | — | — |
| 2017-02-09 | $128.69 | $128.69 | 139,800 | — | — |
| 2017-02-08 | $127.83 | $127.83 | 138,800 | — | — |
| 2017-02-07 | $128.43 | $128.43 | 170,800 | — | — |
| 2017-02-06 | $128.31 | $128.31 | 152,200 | — | — |
| 2017-02-03 | $130.22 | $130.22 | 189,700 | — | — |
| 2017-02-02 | $128.74 | $128.74 | 290,200 | — | — |
| 2017-02-01 | $123.05 | $123.05 | 140,500 | — | — |
| 2017-01-31 | $122.87 | $122.87 | 128,900 | — | — |
| 2017-01-30 | $122.02 | $122.02 | 129,300 | — | — |
| 2017-01-27 | $122.67 | $122.67 | 203,200 | — | — |
| 2017-01-26 | $122.75 | $122.75 | 293,100 | — | — |
| 2017-01-25 | $124.15 | $124.15 | 107,900 | — | — |
| 2017-01-24 | $123.38 | $123.38 | 148,600 | — | — |
| 2017-01-23 | $122.41 | $122.41 | 54,900 | — | — |
| 2017-01-20 | $123.06 | $123.06 | 79,500 | — | — |
| 2017-01-19 | $123.12 | $123.12 | 109,400 | — | — |
| 2017-01-18 | $122.81 | $122.81 | 76,000 | — | — |
| 2017-01-17 | $121.47 | $121.47 | 84,800 | — | — |
| 2017-01-13 | $124.26 | $124.26 | 108,900 | — | — |
| 2017-01-12 | $122.61 | $122.61 | 89,400 | — | — |
| 2017-01-11 | $123.01 | $123.01 | 97,300 | — | — |
| 2017-01-10 | $122.74 | $122.74 | 99,600 | — | — |
| 2017-01-09 | $121.11 | $121.11 | 123,000 | — | — |
| 2017-01-06 | $122.61 | $122.61 | 91,800 | — | — |
| 2017-01-05 | $123.36 | $123.36 | 124,200 | — | — |
| 2017-01-04 | $124.07 | $124.07 | 216,800 | — | — |
| 2017-01-03 | $124.00 | $124.00 | 128,600 | — | — |