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
- 1984-01-16 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 | $164.90 | $195.42 | 62,200 | — | — |
| 2017-12-28 | $165.60 | $196.25 | 80,500 | — | — |
| 2017-12-27 | $164.95 | $195.48 | 53,400 | — | — |
| 2017-12-26 | $164.50 | $194.95 | 62,300 | — | — |
| 2017-12-22 | $166.55 | $197.38 | 40,700 | — | — |
| 2017-12-21 | $168.90 | $200.16 | 52,700 | — | — |
| 2017-12-20 | $168.95 | $200.22 | 35,600 | — | — |
| 2017-12-19 | $168.85 | $200.10 | 64,300 | — | — |
| 2017-12-18 | $170.45 | $202.00 | 75,300 | — | — |
| 2017-12-15 | $167.95 | $199.04 | 156,900 | — | — |
| 2017-12-14 | $165.40 | $196.02 | 56,100 | — | — |
| 2017-12-13 | $167.60 | $198.62 | 45,200 | — | — |
| 2017-12-12 | $167.05 | $197.97 | 74,000 | — | — |
| 2017-12-11 | $163.80 | $194.12 | 66,600 | — | — |
| 2017-12-08 | $164.05 | $194.42 | 52,700 | — | — |
| 2017-12-07 | $165.20 | $195.78 | 52,600 | — | — |
| 2017-12-06 | $164.00 | $194.31 | 60,600 | — | — |
| 2017-12-05 | $164.50 | $194.90 | 52,200 | — | — |
| 2017-12-04 | $166.05 | $196.74 | 78,000 | — | — |
| 2017-12-01 | $163.85 | $194.13 | 76,600 | — | — |
| 2017-11-30 | $163.50 | $193.72 | 71,200 | — | — |
| 2017-11-29 | $161.40 | $191.23 | 67,000 | — | — |
| 2017-11-28 | $161.45 | $191.29 | 60,000 | — | — |
| 2017-11-27 | $157.90 | $187.08 | 59,600 | — | — |
| 2017-11-24 | $157.55 | $186.67 | 21,000 | — | — |
| 2017-11-22 | $156.50 | $185.42 | 50,300 | — | — |
| 2017-11-21 | $155.00 | $183.65 | 84,000 | — | — |
| 2017-11-20 | $154.10 | $182.58 | 112,400 | — | — |
| 2017-11-17 | $153.70 | $182.11 | 58,000 | — | — |
| 2017-11-16 | $153.85 | $182.29 | 66,000 | — | — |
| 2017-11-15 | $152.10 | $180.21 | 51,200 | — | — |
| 2017-11-14 | $152.75 | $180.98 | 86,200 | — | — |
| 2017-11-13 | $151.00 | $178.91 | 177,700 | — | — |
| 2017-11-10 | $149.80 | $177.49 | 62,400 | — | — |
| 2017-11-09 | $151.00 | $178.91 | 49,800 | — | — |
| 2017-11-08 | $153.45 | $181.81 | 42,700 | — | — |
| 2017-11-07 | $155.00 | $183.65 | 45,700 | — | — |
| 2017-11-06 | $156.35 | $185.25 | 25,600 | — | — |
| 2017-11-03 | $156.95 | $185.96 | 28,900 | — | — |
| 2017-11-02 | $157.45 | $186.55 | 21,800 | — | — |
| 2017-11-01 | $155.50 | $184.24 | 44,600 | — | — |
| 2017-10-31 | $157.50 | $186.61 | 72,500 | — | — |
| 2017-10-30 | $156.45 | $185.37 | 30,700 | — | — |
| 2017-10-27 | $160.80 | $190.52 | 47,500 | — | — |
| 2017-10-26 | $161.20 | $190.99 | 80,700 | — | — |
| 2017-10-25 | $157.20 | $186.25 | 42,000 | — | — |
| 2017-10-24 | $156.15 | $185.01 | 31,700 | — | — |
| 2017-10-23 | $156.05 | $184.89 | 45,800 | — | — |
| 2017-10-20 | $155.95 | $184.77 | 33,600 | — | — |
| 2017-10-19 | $155.55 | $184.30 | 50,000 | — | — |
| 2017-10-18 | $157.30 | $186.37 | 68,300 | — | — |
| 2017-10-17 | $155.25 | $183.94 | 62,500 | — | — |
| 2017-10-16 | $157.10 | $186.14 | 37,800 | — | — |
| 2017-10-13 | $157.00 | $186.02 | 58,400 | — | — |
| 2017-10-12 | $156.85 | $185.84 | 43,500 | — | — |
| 2017-10-11 | $156.50 | $185.42 | 35,300 | — | — |
| 2017-10-10 | $156.20 | $185.07 | 37,400 | — | — |
| 2017-10-09 | $156.25 | $185.13 | 34,700 | — | — |
| 2017-10-06 | $156.20 | $185.07 | 30,500 | — | — |
| 2017-10-05 | $155.05 | $183.71 | 33,100 | — | — |
| 2017-10-04 | $154.80 | $183.41 | 29,100 | — | — |
| 2017-10-03 | $154.80 | $183.41 | 39,600 | — | — |
| 2017-10-02 | $153.90 | $182.34 | 47,800 | — | — |
| 2017-09-29 | $151.50 | $179.50 | 50,900 | — | — |
| 2017-09-28 | $150.45 | $178.26 | 39,300 | — | — |
| 2017-09-27 | $151.55 | $179.56 | 71,000 | — | — |
| 2017-09-26 | $147.80 | $175.12 | 31,600 | — | — |
| 2017-09-25 | $146.00 | $172.98 | 38,500 | — | — |
| 2017-09-22 | $144.15 | $170.79 | 67,800 | — | — |
| 2017-09-21 | $144.75 | $171.50 | 28,400 | — | — |
| 2017-09-20 | $146.40 | $173.46 | 44,200 | — | — |
| 2017-09-19 | $145.90 | $172.87 | 35,400 | — | — |
| 2017-09-18 | $145.70 | $172.63 | 29,500 | — | — |
| 2017-09-15 | $145.30 | $172.15 | 121,100 | — | — |
| 2017-09-14 | $144.55 | $171.27 | 38,400 | — | — |
| 2017-09-13 | $144.55 | $171.27 | 48,400 | — | — |
| 2017-09-12 | $143.80 | $170.38 | 31,500 | — | — |
| 2017-09-11 | $143.60 | $170.14 | 33,600 | — | — |
| 2017-09-08 | $141.70 | $167.89 | 26,000 | — | — |
| 2017-09-07 | $141.25 | $167.36 | 28,000 | — | — |
| 2017-09-06 | $142.30 | $168.56 | 32,800 | — | — |
| 2017-09-05 | $142.65 | $168.97 | 36,800 | — | — |
| 2017-09-01 | $144.30 | $170.92 | 35,300 | — | — |
| 2017-08-31 | $143.60 | $170.10 | 50,400 | — | — |
| 2017-08-30 | $139.15 | $164.82 | 40,200 | — | — |
| 2017-08-29 | $138.30 | $163.82 | 37,500 | — | — |
| 2017-08-28 | $138.15 | $163.64 | 46,700 | — | — |
| 2017-08-25 | $138.05 | $163.52 | 34,300 | — | — |
| 2017-08-24 | $139.15 | $164.82 | 37,400 | — | — |
| 2017-08-23 | $137.95 | $163.40 | 28,000 | — | — |
| 2017-08-22 | $138.60 | $164.17 | 24,400 | — | — |
| 2017-08-21 | $137.50 | $162.87 | 31,000 | — | — |
| 2017-08-18 | $136.75 | $161.98 | 44,400 | — | — |
| 2017-08-17 | $137.15 | $162.46 | 34,000 | — | — |
| 2017-08-16 | $138.80 | $164.41 | 30,800 | — | — |
| 2017-08-15 | $138.20 | $163.70 | 30,000 | — | — |
| 2017-08-14 | $139.95 | $165.77 | 52,200 | — | — |
| 2017-08-11 | $137.10 | $162.40 | 64,000 | — | — |
| 2017-08-10 | $138.45 | $163.99 | 52,600 | — | — |
| 2017-08-09 | $138.35 | $163.88 | 46,000 | — | — |
| 2017-08-08 | $140.65 | $166.60 | 38,300 | — | — |
| 2017-08-07 | $141.50 | $167.61 | 27,200 | — | — |
| 2017-08-04 | $143.35 | $169.80 | 34,300 | — | — |
| 2017-08-03 | $143.10 | $169.50 | 32,400 | — | — |
| 2017-08-02 | $142.10 | $168.32 | 29,300 | — | — |
| 2017-08-01 | $143.45 | $169.92 | 32,700 | — | — |
| 2017-07-31 | $142.25 | $168.50 | 43,900 | — | — |
| 2017-07-28 | $142.75 | $169.09 | 35,500 | — | — |
| 2017-07-27 | $141.50 | $167.61 | 45,500 | — | — |
| 2017-07-26 | $141.35 | $167.43 | 62,500 | — | — |
| 2017-07-25 | $141.60 | $167.73 | 46,300 | — | — |
| 2017-07-24 | $140.65 | $166.60 | 37,000 | — | — |
| 2017-07-21 | $140.95 | $166.96 | 70,200 | — | — |
| 2017-07-20 | $139.10 | $164.76 | 47,100 | — | — |
| 2017-07-19 | $138.45 | $163.99 | 53,600 | — | — |
| 2017-07-18 | $137.10 | $162.40 | 37,400 | — | — |
| 2017-07-17 | $137.85 | $163.28 | 54,600 | — | — |
| 2017-07-14 | $137.75 | $163.17 | 37,300 | — | — |
| 2017-07-13 | $138.10 | $163.58 | 68,200 | — | — |
| 2017-07-12 | $138.10 | $163.58 | 45,300 | — | — |
| 2017-07-11 | $137.45 | $162.81 | 81,300 | — | — |
| 2017-07-10 | $137.80 | $163.23 | 45,100 | — | — |
| 2017-07-07 | $139.85 | $165.65 | 50,100 | — | — |
| 2017-07-06 | $137.95 | $163.40 | 49,600 | — | — |
| 2017-07-05 | $141.25 | $167.31 | 85,900 | — | — |
| 2017-07-03 | $143.20 | $169.62 | 33,200 | — | — |
| 2017-06-30 | $140.70 | $166.66 | 57,700 | — | — |
| 2017-06-29 | $140.25 | $166.13 | 96,200 | — | — |
| 2017-06-28 | $141.70 | $167.84 | 85,000 | — | — |
| 2017-06-27 | $139.05 | $164.71 | 59,200 | — | — |
| 2017-06-26 | $140.30 | $166.19 | 35,000 | — | — |
| 2017-06-23 | $142.35 | $168.61 | 133,100 | — | — |
| 2017-06-22 | $140.20 | $166.07 | 24,500 | — | — |
| 2017-06-21 | $139.60 | $165.36 | 35,700 | — | — |
| 2017-06-20 | $140.30 | $166.19 | 44,700 | — | — |
| 2017-06-19 | $141.90 | $168.08 | 45,100 | — | — |
| 2017-06-16 | $141.20 | $167.25 | 102,900 | — | — |
| 2017-06-15 | $140.75 | $166.72 | 60,900 | — | — |
| 2017-06-14 | $141.00 | $167.02 | 52,600 | — | — |
| 2017-06-13 | $142.00 | $168.20 | 36,900 | — | — |
| 2017-06-12 | $141.75 | $167.90 | 74,200 | — | — |
| 2017-06-09 | $142.40 | $168.67 | 48,000 | — | — |
| 2017-06-08 | $139.95 | $165.77 | 48,200 | — | — |
| 2017-06-07 | $138.55 | $164.11 | 56,300 | — | — |
| 2017-06-06 | $140.15 | $165.96 | 39,800 | — | — |
| 2017-06-05 | $141.40 | $167.44 | 65,000 | — | — |
| 2017-06-02 | $144.80 | $171.47 | 69,500 | — | — |
| 2017-06-01 | $142.70 | $168.98 | 41,600 | — | — |
| 2017-05-31 | $141.70 | $167.80 | 42,200 | — | — |
| 2017-05-30 | $140.50 | $166.38 | 49,900 | — | — |
| 2017-05-26 | $139.75 | $165.49 | 29,000 | — | — |
| 2017-05-25 | $139.90 | $165.67 | 50,400 | — | — |
| 2017-05-24 | $140.65 | $166.56 | 59,400 | — | — |
| 2017-05-23 | $138.85 | $164.42 | 38,300 | — | — |
| 2017-05-22 | $137.95 | $163.36 | 32,100 | — | — |
| 2017-05-19 | $137.30 | $162.59 | 53,700 | — | — |
| 2017-05-18 | $137.55 | $162.88 | 46,800 | — | — |
| 2017-05-17 | $136.80 | $162.00 | 61,500 | — | — |
| 2017-05-16 | $137.15 | $162.41 | 70,400 | — | — |
| 2017-05-15 | $138.05 | $163.48 | 32,200 | — | — |
| 2017-05-12 | $137.70 | $163.06 | 27,800 | — | — |
| 2017-05-11 | $139.75 | $165.49 | 64,600 | — | — |
| 2017-05-10 | $140.70 | $166.61 | 22,300 | — | — |
| 2017-05-09 | $140.40 | $166.26 | 33,300 | — | — |
| 2017-05-08 | $139.80 | $165.55 | 30,900 | — | — |
| 2017-05-05 | $139.50 | $165.19 | 48,600 | — | — |
| 2017-05-04 | $139.20 | $164.84 | 31,900 | — | — |
| 2017-05-03 | $137.75 | $163.12 | 40,000 | — | — |
| 2017-05-02 | $139.55 | $165.25 | 63,400 | — | — |
| 2017-05-01 | $139.65 | $165.37 | 28,800 | — | — |
| 2017-04-28 | $139.20 | $164.84 | 40,800 | — | — |
| 2017-04-27 | $142.30 | $168.51 | 47,200 | — | — |
| 2017-04-26 | $141.85 | $167.98 | 48,200 | — | — |
| 2017-04-25 | $142.15 | $168.33 | 46,500 | — | — |
| 2017-04-24 | $141.25 | $167.27 | 33,600 | — | — |
| 2017-04-21 | $138.40 | $163.89 | 45,600 | — | — |
| 2017-04-20 | $138.40 | $163.89 | 83,100 | — | — |
| 2017-04-19 | $136.35 | $161.46 | 34,800 | — | — |
| 2017-04-18 | $136.00 | $161.05 | 44,200 | — | — |
| 2017-04-17 | $135.80 | $160.81 | 37,100 | — | — |
| 2017-04-13 | $133.60 | $158.21 | 48,700 | — | — |
| 2017-04-12 | $135.80 | $160.81 | 30,900 | — | — |
| 2017-04-11 | $137.40 | $162.71 | 36,000 | — | — |
| 2017-04-10 | $136.05 | $161.11 | 42,500 | — | — |
| 2017-04-07 | $135.20 | $160.10 | 66,000 | — | — |
| 2017-04-06 | $137.35 | $162.65 | 35,400 | — | — |
| 2017-04-05 | $136.20 | $161.29 | 66,700 | — | — |
| 2017-04-04 | $137.70 | $163.06 | 43,600 | — | — |
| 2017-04-03 | $137.35 | $162.65 | 58,400 | — | — |
| 2017-03-31 | $141.45 | $167.50 | 63,800 | — | — |
| 2017-03-30 | $141.05 | $167.03 | 99,500 | — | — |
| 2017-03-29 | $141.00 | $166.97 | 167,900 | — | — |
| 2017-03-28 | $136.05 | $161.11 | 57,800 | — | — |
| 2017-03-27 | $135.40 | $160.34 | 38,600 | — | — |
| 2017-03-24 | $135.10 | $159.98 | 42,700 | — | — |
| 2017-03-23 | $136.00 | $161.05 | 48,600 | — | — |
| 2017-03-22 | $134.75 | $159.57 | 66,800 | — | — |
| 2017-03-21 | $134.25 | $158.98 | 82,500 | — | — |
| 2017-03-20 | $136.20 | $161.29 | 49,600 | — | — |
| 2017-03-17 | $135.95 | $160.99 | 191,800 | — | — |
| 2017-03-16 | $132.55 | $156.96 | 48,500 | — | — |
| 2017-03-15 | $133.75 | $158.38 | 81,400 | — | — |
| 2017-03-14 | $132.05 | $156.37 | 32,000 | — | — |
| 2017-03-13 | $132.55 | $156.96 | 46,100 | — | — |
| 2017-03-10 | $132.15 | $156.49 | 42,200 | — | — |
| 2017-03-09 | $130.60 | $154.65 | 37,400 | — | — |
| 2017-03-08 | $131.00 | $155.13 | 56,100 | — | — |
| 2017-03-07 | $131.35 | $155.50 | 35,200 | — | — |
| 2017-03-06 | $132.20 | $156.50 | 55,200 | — | — |
| 2017-03-03 | $132.60 | $156.98 | 51,800 | — | — |
| 2017-03-02 | $134.55 | $159.29 | 66,200 | — | — |
| 2017-03-01 | $135.20 | $160.06 | 96,000 | — | — |
| 2017-02-28 | $133.10 | $157.57 | 103,100 | — | — |
| 2017-02-27 | $133.55 | $158.10 | 74,600 | — | — |
| 2017-02-24 | $132.20 | $156.50 | 37,100 | — | — |
| 2017-02-23 | $130.75 | $154.79 | 47,100 | — | — |
| 2017-02-22 | $132.40 | $156.74 | 43,100 | — | — |
| 2017-02-21 | $131.60 | $155.79 | 72,300 | — | — |
| 2017-02-17 | $130.95 | $155.02 | 110,100 | — | — |
| 2017-02-16 | $130.20 | $154.14 | 54,600 | — | — |
| 2017-02-15 | $128.95 | $152.66 | 40,700 | — | — |
| 2017-02-14 | $127.70 | $151.18 | 45,800 | — | — |
| 2017-02-13 | $129.20 | $152.95 | 50,200 | — | — |
| 2017-02-10 | $129.30 | $153.07 | 53,900 | — | — |
| 2017-02-09 | $127.75 | $151.24 | 72,900 | — | — |
| 2017-02-08 | $127.30 | $150.70 | 72,300 | — | — |
| 2017-02-07 | $126.35 | $149.58 | 50,000 | — | — |
| 2017-02-06 | $127.70 | $151.18 | 64,600 | — | — |
| 2017-02-03 | $128.15 | $151.71 | 87,800 | — | — |
| 2017-02-02 | $125.80 | $148.93 | 77,400 | — | — |
| 2017-02-01 | $127.15 | $150.53 | 92,300 | — | — |
| 2017-01-31 | $127.90 | $151.41 | 63,900 | — | — |
| 2017-01-30 | $127.70 | $151.18 | 57,600 | — | — |
| 2017-01-27 | $129.75 | $153.60 | 47,400 | — | — |
| 2017-01-26 | $130.80 | $154.85 | 86,100 | — | — |
| 2017-01-25 | $130.05 | $153.96 | 358,200 | — | — |
| 2017-01-24 | $128.20 | $151.77 | 93,200 | — | — |
| 2017-01-23 | $127.50 | $150.94 | 71,800 | — | — |
| 2017-01-20 | $128.50 | $152.12 | 65,500 | — | — |
| 2017-01-19 | $128.65 | $152.30 | 56,100 | — | — |
| 2017-01-18 | $130.10 | $154.02 | 58,300 | — | — |
| 2017-01-17 | $130.85 | $154.91 | 94,900 | — | — |
| 2017-01-13 | $132.85 | $157.27 | 60,800 | — | — |
| 2017-01-12 | $132.90 | $157.33 | 75,600 | — | — |
| 2017-01-11 | $133.15 | $157.63 | 91,300 | — | — |
| 2017-01-10 | $133.55 | $158.10 | 100,400 | — | — |
| 2017-01-09 | $132.70 | $157.10 | 81,500 | — | — |
| 2017-01-06 | $133.20 | $157.69 | 97,100 | — | — |
| 2017-01-05 | $135.05 | $159.88 | 96,200 | — | — |
| 2017-01-04 | $139.00 | $164.55 | 235,100 | — | — |
| 2017-01-03 | $145.00 | $171.66 | 102,000 | — | — |