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
- 2007-10-25 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 | $223.66 | $226.16 | 668,000 | — | — |
| 2017-12-28 | $225.33 | $227.85 | 496,700 | — | — |
| 2017-12-27 | $225.65 | $228.17 | 517,900 | — | — |
| 2017-12-26 | $226.68 | $229.22 | 1,381,000 | — | — |
| 2017-12-22 | $226.27 | $228.80 | 1,232,500 | — | — |
| 2017-12-21 | $228.57 | $231.13 | 1,449,000 | — | — |
| 2017-12-20 | $226.00 | $228.53 | 897,700 | — | — |
| 2017-12-19 | $227.47 | $230.02 | 1,159,600 | — | — |
| 2017-12-18 | $222.66 | $225.15 | 812,300 | — | — |
| 2017-12-15 | $218.25 | $220.69 | 1,750,200 | — | — |
| 2017-12-14 | $217.17 | $219.60 | 1,389,700 | — | — |
| 2017-12-13 | $215.03 | $217.44 | 1,069,700 | — | — |
| 2017-12-12 | $214.87 | $217.27 | 1,860,100 | — | — |
| 2017-12-11 | $216.14 | $218.56 | 1,142,600 | — | — |
| 2017-12-08 | $224.54 | $227.05 | 1,465,500 | — | — |
| 2017-12-07 | $221.59 | $224.07 | 1,039,500 | — | — |
| 2017-12-06 | $223.14 | $225.64 | 1,280,600 | — | — |
| 2017-12-05 | $223.97 | $226.48 | 1,567,800 | — | — |
| 2017-12-04 | $221.64 | $224.12 | 2,663,000 | — | — |
| 2017-12-01 | $212.58 | $214.96 | 6,694,700 | — | — |
| 2017-11-30 | $221.71 | $224.19 | 2,723,700 | — | — |
| 2017-11-29 | $223.10 | $225.60 | 1,991,700 | — | — |
| 2017-11-28 | $217.07 | $219.50 | 1,815,000 | — | — |
| 2017-11-27 | $206.69 | $209.00 | 1,162,500 | — | — |
| 2017-11-24 | $210.37 | $212.72 | 438,200 | — | — |
| 2017-11-22 | $212.30 | $214.68 | 1,152,700 | — | — |
| 2017-11-21 | $209.96 | $212.31 | 1,643,900 | — | — |
| 2017-11-20 | $209.16 | $211.50 | 1,281,700 | — | — |
| 2017-11-17 | $215.10 | $217.51 | 1,690,700 | — | — |
| 2017-11-16 | $205.96 | $208.26 | 1,049,800 | — | — |
| 2017-11-15 | $199.99 | $202.23 | 647,800 | — | — |
| 2017-11-14 | $199.05 | $201.28 | 594,100 | — | — |
| 2017-11-13 | $198.03 | $200.25 | 860,900 | — | — |
| 2017-11-10 | $200.76 | $203.01 | 806,800 | — | — |
| 2017-11-09 | $199.19 | $201.42 | 957,000 | — | — |
| 2017-11-08 | $195.90 | $198.09 | 1,311,600 | — | — |
| 2017-11-07 | $198.01 | $200.23 | 770,300 | — | — |
| 2017-11-06 | $201.33 | $203.58 | 1,272,300 | — | — |
| 2017-11-03 | $202.05 | $204.31 | 837,200 | — | — |
| 2017-11-02 | $202.90 | $205.17 | 872,500 | — | — |
| 2017-11-01 | $204.83 | $207.12 | 1,350,900 | — | — |
| 2017-10-31 | $201.79 | $204.05 | 724,500 | — | — |
| 2017-10-30 | $201.69 | $203.95 | 837,200 | — | — |
| 2017-10-27 | $198.93 | $201.16 | 953,200 | — | — |
| 2017-10-26 | $200.51 | $202.75 | 688,000 | — | — |
| 2017-10-25 | $201.29 | $203.54 | 785,400 | — | — |
| 2017-10-24 | $203.31 | $205.58 | 670,200 | — | — |
| 2017-10-23 | $202.36 | $204.62 | 804,500 | — | — |
| 2017-10-20 | $204.84 | $207.13 | 1,114,200 | — | — |
| 2017-10-19 | $204.62 | $206.91 | 2,739,400 | — | — |
| 2017-10-18 | $198.37 | $200.59 | 2,400,300 | — | — |
| 2017-10-17 | $202.28 | $204.54 | 1,994,000 | — | — |
| 2017-10-16 | $193.70 | $195.87 | 2,309,800 | — | — |
| 2017-10-13 | $198.58 | $200.80 | 3,790,600 | — | — |
| 2017-10-12 | $190.16 | $192.29 | 5,496,000 | — | — |
| 2017-10-11 | $207.89 | $210.22 | 2,061,100 | — | — |
| 2017-10-10 | $212.69 | $215.07 | 835,300 | — | — |
| 2017-10-09 | $217.34 | $219.77 | 631,100 | — | — |
| 2017-10-06 | $219.91 | $222.37 | 1,479,200 | — | — |
| 2017-10-05 | $220.63 | $223.10 | 1,229,600 | — | — |
| 2017-10-04 | $223.52 | $226.02 | 600,200 | — | — |
| 2017-10-03 | $227.62 | $230.17 | 893,200 | — | — |
| 2017-10-02 | $223.80 | $226.30 | 1,063,600 | — | — |
| 2017-09-29 | $226.06 | $228.59 | 562,100 | — | — |
| 2017-09-28 | $226.89 | $229.43 | 549,700 | — | — |
| 2017-09-27 | $227.66 | $230.21 | 1,168,700 | — | — |
| 2017-09-26 | $218.99 | $221.44 | 1,422,200 | — | — |
| 2017-09-25 | $218.89 | $221.34 | 904,600 | — | — |
| 2017-09-22 | $219.17 | $221.62 | 767,700 | — | — |
| 2017-09-21 | $219.74 | $222.20 | 847,900 | — | — |
| 2017-09-20 | $223.84 | $226.34 | 622,600 | — | — |
| 2017-09-19 | $224.45 | $226.96 | 802,900 | — | — |
| 2017-09-18 | $227.08 | $229.62 | 1,061,100 | — | — |
| 2017-09-15 | $224.67 | $227.18 | 937,600 | — | — |
| 2017-09-14 | $223.93 | $226.44 | 1,439,400 | — | — |
| 2017-09-13 | $226.41 | $228.94 | 716,600 | — | — |
| 2017-09-12 | $226.88 | $229.42 | 1,006,400 | — | — |
| 2017-09-11 | $228.60 | $231.16 | 716,000 | — | — |
| 2017-09-08 | $226.98 | $229.52 | 1,112,500 | — | — |
| 2017-09-07 | $230.53 | $233.11 | 1,626,400 | — | — |
| 2017-09-06 | $228.00 | $230.55 | 1,519,000 | — | — |
| 2017-09-05 | $223.90 | $226.41 | 1,622,500 | — | — |
| 2017-09-01 | $221.73 | $224.21 | 1,646,300 | — | — |
| 2017-08-31 | $221.01 | $223.48 | 2,070,900 | — | — |
| 2017-08-30 | $213.57 | $215.96 | 1,511,200 | — | — |
| 2017-08-29 | $211.78 | $214.15 | 1,754,200 | — | — |
| 2017-08-28 | $207.75 | $210.07 | 2,745,200 | — | — |
| 2017-08-25 | $212.36 | $214.74 | 7,890,200 | — | — |
| 2017-08-24 | $233.71 | $236.33 | 2,884,700 | — | — |
| 2017-08-23 | $232.06 | $234.66 | 2,861,100 | — | — |
| 2017-08-22 | $231.65 | $234.24 | 2,165,700 | — | — |
| 2017-08-21 | $234.21 | $236.83 | 1,804,700 | — | — |
| 2017-08-18 | $244.20 | $246.93 | 813,400 | — | — |
| 2017-08-17 | $241.43 | $244.13 | 678,500 | — | — |
| 2017-08-16 | $243.43 | $246.15 | 1,302,200 | — | — |
| 2017-08-15 | $237.67 | $240.33 | 1,574,700 | — | — |
| 2017-08-14 | $248.47 | $251.25 | 680,600 | — | — |
| 2017-08-11 | $251.05 | $253.86 | 385,700 | — | — |
| 2017-08-10 | $246.87 | $249.63 | 685,400 | — | — |
| 2017-08-09 | $253.08 | $255.91 | 668,600 | — | — |
| 2017-08-08 | $250.64 | $253.44 | 537,100 | — | — |
| 2017-08-07 | $248.81 | $251.59 | 617,700 | — | — |
| 2017-08-04 | $250.20 | $253.00 | 460,900 | — | — |
| 2017-08-03 | $251.28 | $254.09 | 676,400 | — | — |
| 2017-08-02 | $247.97 | $250.74 | 1,187,800 | — | — |
| 2017-08-01 | $255.27 | $258.13 | 1,117,800 | — | — |
| 2017-07-31 | $251.21 | $254.02 | 960,500 | — | — |
| 2017-07-28 | $248.60 | $251.38 | 669,800 | — | — |
| 2017-07-27 | $249.43 | $252.22 | 1,169,800 | — | — |
| 2017-07-26 | $247.24 | $250.01 | 2,357,800 | — | — |
| 2017-07-25 | $256.61 | $259.48 | 950,500 | — | — |
| 2017-07-24 | $252.08 | $254.90 | 884,100 | — | — |
| 2017-07-21 | $253.40 | $256.24 | 1,135,700 | — | — |
| 2017-07-20 | $255.74 | $258.60 | 791,200 | — | — |
| 2017-07-19 | $256.75 | $259.62 | 1,197,000 | — | — |
| 2017-07-18 | $258.75 | $261.65 | 1,600,600 | — | — |
| 2017-07-17 | $253.94 | $256.78 | 1,671,400 | — | — |
| 2017-07-14 | $261.74 | $264.67 | 1,567,000 | — | — |
| 2017-07-13 | $257.40 | $260.28 | 1,081,900 | — | — |
| 2017-07-12 | $261.86 | $264.79 | 1,909,100 | — | — |
| 2017-07-11 | $255.98 | $258.84 | 3,388,500 | — | — |
| 2017-07-10 | $268.82 | $271.83 | 1,099,400 | — | — |
| 2017-07-07 | $276.97 | $280.07 | 584,700 | — | — |
| 2017-07-06 | $273.24 | $276.30 | 1,084,600 | — | — |
| 2017-07-05 | $279.04 | $282.16 | 1,293,700 | — | — |
| 2017-07-03 | $283.36 | $286.53 | 333,000 | — | — |
| 2017-06-30 | $287.34 | $290.56 | 720,900 | — | — |
| 2017-06-29 | $285.88 | $289.08 | 764,900 | — | — |
| 2017-06-28 | $285.28 | $288.47 | 526,500 | — | — |
| 2017-06-27 | $282.86 | $286.03 | 886,800 | — | — |
| 2017-06-26 | $289.72 | $292.96 | 740,900 | — | — |
| 2017-06-23 | $284.71 | $287.90 | 822,800 | — | — |
| 2017-06-22 | $284.14 | $287.32 | 1,155,100 | — | — |
| 2017-06-21 | $288.84 | $292.07 | 980,800 | — | — |
| 2017-06-20 | $296.50 | $299.82 | 1,014,900 | — | — |
| 2017-06-19 | $294.17 | $297.46 | 881,000 | — | — |
| 2017-06-16 | $295.94 | $299.25 | 801,800 | — | — |
| 2017-06-15 | $300.13 | $303.49 | 386,800 | — | — |
| 2017-06-14 | $302.21 | $305.59 | 635,900 | — | — |
| 2017-06-13 | $302.69 | $306.08 | 532,200 | — | — |
| 2017-06-12 | $301.02 | $304.39 | 826,400 | — | — |
| 2017-06-09 | $307.87 | $311.31 | 511,600 | — | — |
| 2017-06-08 | $307.27 | $310.71 | 537,800 | — | — |
| 2017-06-07 | $307.94 | $311.39 | 482,800 | — | — |
| 2017-06-06 | $306.96 | $310.39 | 934,800 | — | — |
| 2017-06-05 | $313.73 | $317.24 | 843,100 | — | — |
| 2017-06-02 | $311.47 | $314.96 | 680,000 | — | — |
| 2017-06-01 | $306.72 | $310.15 | 552,200 | — | — |
| 2017-05-31 | $304.84 | $308.25 | 595,100 | — | — |
| 2017-05-30 | $303.00 | $306.39 | 807,100 | — | — |
| 2017-05-26 | $302.40 | $305.78 | 2,858,700 | — | — |
| 2017-05-25 | $293.04 | $296.32 | 2,137,000 | — | — |
| 2017-05-24 | $280.51 | $283.65 | 2,023,600 | — | — |
| 2017-05-23 | $290.55 | $293.80 | 926,000 | — | — |
| 2017-05-22 | $294.94 | $298.24 | 612,400 | — | — |
| 2017-05-19 | $294.08 | $297.37 | 709,200 | — | — |
| 2017-05-18 | $297.82 | $301.15 | 887,800 | — | — |
| 2017-05-17 | $292.09 | $295.36 | 754,300 | — | — |
| 2017-05-16 | $293.33 | $296.61 | 696,800 | — | — |
| 2017-05-15 | $295.41 | $298.72 | 578,300 | — | — |
| 2017-05-12 | $297.55 | $300.88 | 469,300 | — | — |
| 2017-05-11 | $299.91 | $303.27 | 505,000 | — | — |
| 2017-05-10 | $299.47 | $302.82 | 434,300 | — | — |
| 2017-05-09 | $299.57 | $302.92 | 592,300 | — | — |
| 2017-05-08 | $297.54 | $300.87 | 532,900 | — | — |
| 2017-05-05 | $295.47 | $298.78 | 477,200 | — | — |
| 2017-05-04 | $292.21 | $295.48 | 327,100 | — | — |
| 2017-05-03 | $290.36 | $293.61 | 457,200 | — | — |
| 2017-05-02 | $288.59 | $291.82 | 516,100 | — | — |
| 2017-05-01 | $283.22 | $286.39 | 493,700 | — | — |
| 2017-04-28 | $281.44 | $284.59 | 348,800 | — | — |
| 2017-04-27 | $281.68 | $284.83 | 679,200 | — | — |
| 2017-04-26 | $279.69 | $282.82 | 488,900 | — | — |
| 2017-04-25 | $277.99 | $281.10 | 512,900 | — | — |
| 2017-04-24 | $278.21 | $281.32 | 707,200 | — | — |
| 2017-04-21 | $279.50 | $282.63 | 507,300 | — | — |
| 2017-04-20 | $278.73 | $281.85 | 560,200 | — | — |
| 2017-04-19 | $279.46 | $282.59 | 1,042,000 | — | — |
| 2017-04-18 | $282.86 | $286.03 | 291,900 | — | — |
| 2017-04-17 | $283.17 | $286.34 | 325,900 | — | — |
| 2017-04-13 | $282.68 | $285.84 | 330,300 | — | — |
| 2017-04-12 | $283.78 | $286.96 | 336,700 | — | — |
| 2017-04-11 | $286.65 | $289.86 | 356,300 | — | — |
| 2017-04-10 | $286.59 | $289.80 | 370,000 | — | — |
| 2017-04-07 | $284.50 | $287.68 | 343,300 | — | — |
| 2017-04-06 | $284.96 | $288.15 | 504,700 | — | — |
| 2017-04-05 | $281.65 | $284.80 | 406,000 | — | — |
| 2017-04-04 | $281.57 | $284.72 | 397,600 | — | — |
| 2017-04-03 | $282.03 | $285.19 | 644,300 | — | — |
| 2017-03-31 | $285.23 | $288.42 | 433,100 | — | — |
| 2017-03-30 | $285.51 | $288.70 | 500,200 | — | — |
| 2017-03-29 | $283.43 | $286.60 | 411,400 | — | — |
| 2017-03-28 | $282.86 | $286.03 | 379,700 | — | — |
| 2017-03-27 | $280.14 | $283.27 | 514,600 | — | — |
| 2017-03-24 | $281.53 | $284.68 | 342,200 | — | — |
| 2017-03-23 | $281.22 | $284.37 | 489,000 | — | — |
| 2017-03-22 | $283.26 | $286.43 | 701,400 | — | — |
| 2017-03-21 | $281.28 | $284.43 | 588,100 | — | — |
| 2017-03-20 | $285.71 | $288.91 | 655,600 | — | — |
| 2017-03-17 | $288.81 | $292.04 | 665,200 | — | — |
| 2017-03-16 | $286.32 | $289.52 | 487,100 | — | — |
| 2017-03-15 | $287.78 | $291.00 | 548,000 | — | — |
| 2017-03-14 | $285.38 | $288.57 | 616,200 | — | — |
| 2017-03-13 | $286.91 | $290.12 | 1,086,800 | — | — |
| 2017-03-10 | $286.42 | $289.62 | 4,576,900 | — | — |
| 2017-03-09 | $273.77 | $276.83 | 1,726,400 | — | — |
| 2017-03-08 | $275.47 | $278.55 | 818,000 | — | — |
| 2017-03-07 | $269.92 | $272.94 | 1,641,600 | — | — |
| 2017-03-06 | $275.59 | $278.67 | 1,078,600 | — | — |
| 2017-03-03 | $278.15 | $281.26 | 460,900 | — | — |
| 2017-03-02 | $277.45 | $280.55 | 509,000 | — | — |
| 2017-03-01 | $274.83 | $277.91 | 588,400 | — | — |
| 2017-02-28 | $273.43 | $276.49 | 425,300 | — | — |
| 2017-02-27 | $275.69 | $278.77 | 398,200 | — | — |
| 2017-02-24 | $276.33 | $279.42 | 465,100 | — | — |
| 2017-02-23 | $274.60 | $277.67 | 487,100 | — | — |
| 2017-02-22 | $277.19 | $280.29 | 313,100 | — | — |
| 2017-02-21 | $277.26 | $280.36 | 505,500 | — | — |
| 2017-02-17 | $275.15 | $278.23 | 449,600 | — | — |
| 2017-02-16 | $272.09 | $275.13 | 395,900 | — | — |
| 2017-02-15 | $273.64 | $276.70 | 519,600 | — | — |
| 2017-02-14 | $271.46 | $274.50 | 620,800 | — | — |
| 2017-02-13 | $268.12 | $271.12 | 613,400 | — | — |
| 2017-02-10 | $269.84 | $272.86 | 670,800 | — | — |
| 2017-02-09 | $272.87 | $275.92 | 491,800 | — | — |
| 2017-02-08 | $272.82 | $275.87 | 443,900 | — | — |
| 2017-02-07 | $272.49 | $275.54 | 428,000 | — | — |
| 2017-02-06 | $273.08 | $276.14 | 721,700 | — | — |
| 2017-02-03 | $272.06 | $275.10 | 442,800 | — | — |
| 2017-02-02 | $270.75 | $273.78 | 462,800 | — | — |
| 2017-02-01 | $269.54 | $272.56 | 443,200 | — | — |
| 2017-01-31 | $272.28 | $275.33 | 820,900 | — | — |
| 2017-01-30 | $270.18 | $273.20 | 680,500 | — | — |
| 2017-01-27 | $271.44 | $274.48 | 365,500 | — | — |
| 2017-01-26 | $272.42 | $275.47 | 503,600 | — | — |
| 2017-01-25 | $272.01 | $275.05 | 654,900 | — | — |
| 2017-01-24 | $268.81 | $271.82 | 500,900 | — | — |
| 2017-01-23 | $266.02 | $269.00 | 446,300 | — | — |
| 2017-01-20 | $266.22 | $269.20 | 634,700 | — | — |
| 2017-01-19 | $266.12 | $269.10 | 829,200 | — | — |
| 2017-01-18 | $265.50 | $268.47 | 638,700 | — | — |
| 2017-01-17 | $263.06 | $266.00 | 411,700 | — | — |
| 2017-01-13 | $261.40 | $264.32 | 409,100 | — | — |
| 2017-01-12 | $260.95 | $263.87 | 403,600 | — | — |
| 2017-01-11 | $262.15 | $265.08 | 392,900 | — | — |
| 2017-01-10 | $262.50 | $265.44 | 431,000 | — | — |
| 2017-01-09 | $260.79 | $263.71 | 433,500 | — | — |
| 2017-01-06 | $263.30 | $266.25 | 710,400 | — | — |
| 2017-01-05 | $264.14 | $267.10 | 1,279,500 | — | — |
| 2017-01-04 | $260.92 | $263.84 | 678,300 | — | — |
| 2017-01-03 | $256.68 | $259.55 | 662,200 | — | — |