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
- 1973-02-21 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 | $165.85 | $249.41 | 68,000 | — | — |
| 2017-12-28 | $166.50 | $250.39 | 50,500 | — | — |
| 2017-12-27 | $165.80 | $248.77 | 33,100 | — | — |
| 2017-12-26 | $165.95 | $249.00 | 46,100 | — | — |
| 2017-12-22 | $165.60 | $248.47 | 38,100 | — | — |
| 2017-12-21 | $167.30 | $251.02 | 84,100 | — | — |
| 2017-12-20 | $164.50 | $246.82 | 55,700 | — | — |
| 2017-12-19 | $163.85 | $245.85 | 99,700 | — | — |
| 2017-12-18 | $164.35 | $246.60 | 98,900 | — | — |
| 2017-12-15 | $161.05 | $241.64 | 225,700 | — | — |
| 2017-12-14 | $160.45 | $240.74 | 117,700 | — | — |
| 2017-12-13 | $162.75 | $244.20 | 97,400 | — | — |
| 2017-12-12 | $163.20 | $244.87 | 143,200 | — | — |
| 2017-12-11 | $163.60 | $245.47 | 207,900 | — | — |
| 2017-12-08 | $168.85 | $253.35 | 73,300 | — | — |
| 2017-12-07 | $169.65 | $254.55 | 69,100 | — | — |
| 2017-12-06 | $168.65 | $253.05 | 74,600 | — | — |
| 2017-12-05 | $170.15 | $255.30 | 69,000 | — | — |
| 2017-12-04 | $172.85 | $259.35 | 88,400 | — | — |
| 2017-12-01 | $172.10 | $258.22 | 122,300 | — | — |
| 2017-11-30 | $172.80 | $259.27 | 112,000 | — | — |
| 2017-11-29 | $170.10 | $255.22 | 124,600 | — | — |
| 2017-11-28 | $169.95 | $255.00 | 98,700 | — | — |
| 2017-11-27 | $166.85 | $250.35 | 151,500 | — | — |
| 2017-11-24 | $166.40 | $249.67 | 43,400 | — | — |
| 2017-11-22 | $165.25 | $247.95 | 127,400 | — | — |
| 2017-11-21 | $164.55 | $246.90 | 62,100 | — | — |
| 2017-11-20 | $163.80 | $245.77 | 132,700 | — | — |
| 2017-11-17 | $162.75 | $244.20 | 145,300 | — | — |
| 2017-11-16 | $162.75 | $244.20 | 196,200 | — | — |
| 2017-11-15 | $161.20 | $241.87 | 260,400 | — | — |
| 2017-11-14 | $160.90 | $241.42 | 232,300 | — | — |
| 2017-11-13 | $161.10 | $241.72 | 292,100 | — | — |
| 2017-11-10 | $158.45 | $237.74 | 205,100 | — | — |
| 2017-11-09 | $154.75 | $232.19 | 137,700 | — | — |
| 2017-11-08 | $160.15 | $240.29 | 75,900 | — | — |
| 2017-11-07 | $160.80 | $241.27 | 77,700 | — | — |
| 2017-11-06 | $160.55 | $240.89 | 121,700 | — | — |
| 2017-11-03 | $158.95 | $238.49 | 61,300 | — | — |
| 2017-11-02 | $159.60 | $239.47 | 88,300 | — | — |
| 2017-11-01 | $157.90 | $236.92 | 71,800 | — | — |
| 2017-10-31 | $158.90 | $238.42 | 65,400 | — | — |
| 2017-10-30 | $158.55 | $237.89 | 49,400 | — | — |
| 2017-10-27 | $159.80 | $239.77 | 49,600 | — | — |
| 2017-10-26 | $160.20 | $240.37 | 61,100 | — | — |
| 2017-10-25 | $158.15 | $237.29 | 66,800 | — | — |
| 2017-10-24 | $159.90 | $239.92 | 82,100 | — | — |
| 2017-10-23 | $159.00 | $238.57 | 107,600 | — | — |
| 2017-10-20 | $159.50 | $239.32 | 163,800 | — | — |
| 2017-10-19 | $161.35 | $242.09 | 185,400 | — | — |
| 2017-10-18 | $160.85 | $241.34 | 193,800 | — | — |
| 2017-10-17 | $158.95 | $238.49 | 81,800 | — | — |
| 2017-10-16 | $159.15 | $238.79 | 122,400 | — | — |
| 2017-10-13 | $158.25 | $237.44 | 96,200 | — | — |
| 2017-10-12 | $157.85 | $236.84 | 65,400 | — | — |
| 2017-10-11 | $158.25 | $237.44 | 99,600 | — | — |
| 2017-10-10 | $159.85 | $239.84 | 52,400 | — | — |
| 2017-10-09 | $160.10 | $240.22 | 55,500 | — | — |
| 2017-10-06 | $159.60 | $239.47 | 140,500 | — | — |
| 2017-10-05 | $160.15 | $240.29 | 83,600 | — | — |
| 2017-10-04 | $159.55 | $239.39 | 82,900 | — | — |
| 2017-10-03 | $158.95 | $238.49 | 78,300 | — | — |
| 2017-10-02 | $159.20 | $238.87 | 93,600 | — | — |
| 2017-09-29 | $158.10 | $237.22 | 63,100 | — | — |
| 2017-09-28 | $158.50 | $237.82 | 73,700 | — | — |
| 2017-09-27 | $158.75 | $237.63 | 91,900 | — | — |
| 2017-09-26 | $157.10 | $235.16 | 137,500 | — | — |
| 2017-09-25 | $156.60 | $234.41 | 69,200 | — | — |
| 2017-09-22 | $155.60 | $232.92 | 116,300 | — | — |
| 2017-09-21 | $155.25 | $232.39 | 117,500 | — | — |
| 2017-09-20 | $156.10 | $233.66 | 109,900 | — | — |
| 2017-09-19 | $152.60 | $228.43 | 128,000 | — | — |
| 2017-09-18 | $152.45 | $228.20 | 121,700 | — | — |
| 2017-09-15 | $150.40 | $225.13 | 297,100 | — | — |
| 2017-09-14 | $152.00 | $227.53 | 146,000 | — | — |
| 2017-09-13 | $150.30 | $224.98 | 93,500 | — | — |
| 2017-09-12 | $149.05 | $223.11 | 65,400 | — | — |
| 2017-09-11 | $147.76 | $221.18 | 70,400 | — | — |
| 2017-09-08 | $146.55 | $219.37 | 95,800 | — | — |
| 2017-09-07 | $145.20 | $217.35 | 91,000 | — | — |
| 2017-09-06 | $146.10 | $218.70 | 157,200 | — | — |
| 2017-09-05 | $143.25 | $214.43 | 69,300 | — | — |
| 2017-09-01 | $144.80 | $216.75 | 75,600 | — | — |
| 2017-08-31 | $143.55 | $214.88 | 135,000 | — | — |
| 2017-08-30 | $142.65 | $213.53 | 117,500 | — | — |
| 2017-08-29 | $142.45 | $213.23 | 82,600 | — | — |
| 2017-08-28 | $143.20 | $214.35 | 163,700 | — | — |
| 2017-08-25 | $143.75 | $215.18 | 188,800 | — | — |
| 2017-08-24 | $142.35 | $213.08 | 197,600 | — | — |
| 2017-08-23 | $147.45 | $220.72 | 45,500 | — | — |
| 2017-08-22 | $148.15 | $221.76 | 69,800 | — | — |
| 2017-08-21 | $147.50 | $220.79 | 68,200 | — | — |
| 2017-08-18 | $148.20 | $221.84 | 119,500 | — | — |
| 2017-08-17 | $148.30 | $221.99 | 100,000 | — | — |
| 2017-08-16 | $149.55 | $223.86 | 64,500 | — | — |
| 2017-08-15 | $148.80 | $222.74 | 50,100 | — | — |
| 2017-08-14 | $150.50 | $225.28 | 82,400 | — | — |
| 2017-08-11 | $148.45 | $222.21 | 123,500 | — | — |
| 2017-08-10 | $146.30 | $218.99 | 123,400 | — | — |
| 2017-08-09 | $150.45 | $225.21 | 66,600 | — | — |
| 2017-08-08 | $151.60 | $226.93 | 81,600 | — | — |
| 2017-08-07 | $151.20 | $226.33 | 64,900 | — | — |
| 2017-08-04 | $151.40 | $226.63 | 83,700 | — | — |
| 2017-08-03 | $150.75 | $225.66 | 73,000 | — | — |
| 2017-08-02 | $150.65 | $225.51 | 56,500 | — | — |
| 2017-08-01 | $152.40 | $228.13 | 55,400 | — | — |
| 2017-07-31 | $152.70 | $228.57 | 101,200 | — | — |
| 2017-07-28 | $153.00 | $229.02 | 102,100 | — | — |
| 2017-07-27 | $155.70 | $233.07 | 183,000 | — | — |
| 2017-07-26 | $154.80 | $231.72 | 127,700 | — | — |
| 2017-07-25 | $155.75 | $233.14 | 185,200 | — | — |
| 2017-07-24 | $154.50 | $231.27 | 135,800 | — | — |
| 2017-07-21 | $157.95 | $236.43 | 182,100 | — | — |
| 2017-07-20 | $157.70 | $236.06 | 235,000 | — | — |
| 2017-07-19 | $152.95 | $228.95 | 103,800 | — | — |
| 2017-07-18 | $150.55 | $225.36 | 105,600 | — | — |
| 2017-07-17 | $152.95 | $228.95 | 63,100 | — | — |
| 2017-07-14 | $151.70 | $227.08 | 70,200 | — | — |
| 2017-07-13 | $150.65 | $225.51 | 97,500 | — | — |
| 2017-07-12 | $151.65 | $227.00 | 76,700 | — | — |
| 2017-07-11 | $149.90 | $224.38 | 114,600 | — | — |
| 2017-07-10 | $149.30 | $223.49 | 92,800 | — | — |
| 2017-07-07 | $150.89 | $225.87 | 63,200 | — | — |
| 2017-07-06 | $150.35 | $225.06 | 110,100 | — | — |
| 2017-07-05 | $151.05 | $226.11 | 79,500 | — | — |
| 2017-07-03 | $151.55 | $226.85 | 46,500 | — | — |
| 2017-06-30 | $149.60 | $223.93 | 85,600 | — | — |
| 2017-06-29 | $147.90 | $221.39 | 110,700 | — | — |
| 2017-06-28 | $149.30 | $223.49 | 122,100 | — | — |
| 2017-06-27 | $148.00 | $220.98 | 119,400 | — | — |
| 2017-06-26 | $149.70 | $223.52 | 70,400 | — | — |
| 2017-06-23 | $148.85 | $222.25 | 483,200 | — | — |
| 2017-06-22 | $146.85 | $219.26 | 104,000 | — | — |
| 2017-06-21 | $147.10 | $219.63 | 96,000 | — | — |
| 2017-06-20 | $148.00 | $220.98 | 92,600 | — | — |
| 2017-06-19 | $151.20 | $225.76 | 107,700 | — | — |
| 2017-06-16 | $150.70 | $225.01 | 273,000 | — | — |
| 2017-06-15 | $151.75 | $226.58 | 158,300 | — | — |
| 2017-06-14 | $153.30 | $228.89 | 216,300 | — | — |
| 2017-06-13 | $153.00 | $228.44 | 144,200 | — | — |
| 2017-06-12 | $151.85 | $226.73 | 123,500 | — | — |
| 2017-06-09 | $150.00 | $223.96 | 124,700 | — | — |
| 2017-06-08 | $148.50 | $221.72 | 91,900 | — | — |
| 2017-06-07 | $146.15 | $218.22 | 127,300 | — | — |
| 2017-06-06 | $146.50 | $218.74 | 69,500 | — | — |
| 2017-06-05 | $147.40 | $220.08 | 63,700 | — | — |
| 2017-06-02 | $147.25 | $219.86 | 61,800 | — | — |
| 2017-06-01 | $147.80 | $220.68 | 93,000 | — | — |
| 2017-05-31 | $146.40 | $218.59 | 119,500 | — | — |
| 2017-05-30 | $146.45 | $218.66 | 66,100 | — | — |
| 2017-05-26 | $146.60 | $218.89 | 56,200 | — | — |
| 2017-05-25 | $146.20 | $218.29 | 64,900 | — | — |
| 2017-05-24 | $145.90 | $217.84 | 82,300 | — | — |
| 2017-05-23 | $148.05 | $221.05 | 144,600 | — | — |
| 2017-05-22 | $148.60 | $221.87 | 80,000 | — | — |
| 2017-05-19 | $149.85 | $223.74 | 84,900 | — | — |
| 2017-05-18 | $146.95 | $219.41 | 125,500 | — | — |
| 2017-05-17 | $146.85 | $219.26 | 87,700 | — | — |
| 2017-05-16 | $149.75 | $223.59 | 81,600 | — | — |
| 2017-05-15 | $150.25 | $224.34 | 74,000 | — | — |
| 2017-05-12 | $150.40 | $224.56 | 71,700 | — | — |
| 2017-05-11 | $152.45 | $227.62 | 111,300 | — | — |
| 2017-05-10 | $151.75 | $226.58 | 98,200 | — | — |
| 2017-05-09 | $152.25 | $227.32 | 141,100 | — | — |
| 2017-05-08 | $152.65 | $227.92 | 115,000 | — | — |
| 2017-05-05 | $152.20 | $227.25 | 118,000 | — | — |
| 2017-05-04 | $150.80 | $225.16 | 107,200 | — | — |
| 2017-05-03 | $151.85 | $226.73 | 83,300 | — | — |
| 2017-05-02 | $152.65 | $227.92 | 111,600 | — | — |
| 2017-05-01 | $152.45 | $227.62 | 158,900 | — | — |
| 2017-04-28 | $152.35 | $227.47 | 111,800 | — | — |
| 2017-04-27 | $155.00 | $231.43 | 111,300 | — | — |
| 2017-04-26 | $154.55 | $230.76 | 134,100 | — | — |
| 2017-04-25 | $153.60 | $229.34 | 228,600 | — | — |
| 2017-04-24 | $151.45 | $226.13 | 286,000 | — | — |
| 2017-04-21 | $151.80 | $226.65 | 324,900 | — | — |
| 2017-04-20 | $155.80 | $232.62 | 488,100 | — | — |
| 2017-04-19 | $152.05 | $227.03 | 139,000 | — | — |
| 2017-04-18 | $152.35 | $227.47 | 188,600 | — | — |
| 2017-04-17 | $151.95 | $226.88 | 326,300 | — | — |
| 2017-04-13 | $146.30 | $218.44 | 213,400 | — | — |
| 2017-04-12 | $147.95 | $220.90 | 207,300 | — | — |
| 2017-04-11 | $152.70 | $228.00 | 317,000 | — | — |
| 2017-04-10 | $153.35 | $228.97 | 142,300 | — | — |
| 2017-04-07 | $152.75 | $228.07 | 106,200 | — | — |
| 2017-04-06 | $152.75 | $228.07 | 311,200 | — | — |
| 2017-04-05 | $153.05 | $228.52 | 182,700 | — | — |
| 2017-04-04 | $153.65 | $229.41 | 86,500 | — | — |
| 2017-04-03 | $154.40 | $230.53 | 183,500 | — | — |
| 2017-03-31 | $155.50 | $232.18 | 286,300 | — | — |
| 2017-03-30 | $153.95 | $229.86 | 152,800 | — | — |
| 2017-03-29 | $151.90 | $226.80 | 107,300 | — | — |
| 2017-03-28 | $152.00 | $226.39 | 107,700 | — | — |
| 2017-03-27 | $150.80 | $224.60 | 95,100 | — | — |
| 2017-03-24 | $150.35 | $223.93 | 100,100 | — | — |
| 2017-03-23 | $151.35 | $225.42 | 79,700 | — | — |
| 2017-03-22 | $151.05 | $224.98 | 115,300 | — | — |
| 2017-03-21 | $150.55 | $224.23 | 131,300 | — | — |
| 2017-03-20 | $152.85 | $227.66 | 97,900 | — | — |
| 2017-03-17 | $153.45 | $228.55 | 323,700 | — | — |
| 2017-03-16 | $152.85 | $227.66 | 113,700 | — | — |
| 2017-03-15 | $153.90 | $229.22 | 167,300 | — | — |
| 2017-03-14 | $152.70 | $227.43 | 116,700 | — | — |
| 2017-03-13 | $153.15 | $228.10 | 141,000 | — | — |
| 2017-03-10 | $153.75 | $229.00 | 155,900 | — | — |
| 2017-03-09 | $152.15 | $226.61 | 174,900 | — | — |
| 2017-03-08 | $152.65 | $227.36 | 157,100 | — | — |
| 2017-03-07 | $153.25 | $228.25 | 138,500 | — | — |
| 2017-03-06 | $153.75 | $229.00 | 182,600 | — | — |
| 2017-03-03 | $154.20 | $229.67 | 235,600 | — | — |
| 2017-03-02 | $154.90 | $230.71 | 139,800 | — | — |
| 2017-03-01 | $159.75 | $237.93 | 247,300 | — | — |
| 2017-02-28 | $157.25 | $234.21 | 160,100 | — | — |
| 2017-02-27 | $159.45 | $237.49 | 264,000 | — | — |
| 2017-02-24 | $158.05 | $235.40 | 246,500 | — | — |
| 2017-02-23 | $156.90 | $233.69 | 325,200 | — | — |
| 2017-02-22 | $156.00 | $232.35 | 705,900 | — | — |
| 2017-02-21 | $143.80 | $214.18 | 188,600 | — | — |
| 2017-02-17 | $143.40 | $213.58 | 99,200 | — | — |
| 2017-02-16 | $143.30 | $213.43 | 131,600 | — | — |
| 2017-02-15 | $143.40 | $213.58 | 90,700 | — | — |
| 2017-02-14 | $143.60 | $213.88 | 68,700 | — | — |
| 2017-02-13 | $144.65 | $215.44 | 49,900 | — | — |
| 2017-02-10 | $144.70 | $215.52 | 115,300 | — | — |
| 2017-02-09 | $142.85 | $212.76 | 93,500 | — | — |
| 2017-02-08 | $141.80 | $211.20 | 105,900 | — | — |
| 2017-02-07 | $143.35 | $213.51 | 81,200 | — | — |
| 2017-02-06 | $144.35 | $215.00 | 101,900 | — | — |
| 2017-02-03 | $145.10 | $216.11 | 120,500 | — | — |
| 2017-02-02 | $142.40 | $212.09 | 108,800 | — | — |
| 2017-02-01 | $143.60 | $213.88 | 120,600 | — | — |
| 2017-01-31 | $144.00 | $214.48 | 165,600 | — | — |
| 2017-01-30 | $145.05 | $216.04 | 103,400 | — | — |
| 2017-01-27 | $145.75 | $217.08 | 82,100 | — | — |
| 2017-01-26 | $147.90 | $220.28 | 115,100 | — | — |
| 2017-01-25 | $148.10 | $220.58 | 131,000 | — | — |
| 2017-01-24 | $146.45 | $218.12 | 156,000 | — | — |
| 2017-01-23 | $140.50 | $209.26 | 71,300 | — | — |
| 2017-01-20 | $140.50 | $209.26 | 91,100 | — | — |
| 2017-01-19 | $139.85 | $208.29 | 111,400 | — | — |
| 2017-01-18 | $139.65 | $208.00 | 187,000 | — | — |
| 2017-01-17 | $139.25 | $207.40 | 121,800 | — | — |
| 2017-01-13 | $140.40 | $209.11 | 165,400 | — | — |
| 2017-01-12 | $139.05 | $207.10 | 276,100 | — | — |
| 2017-01-11 | $137.75 | $205.17 | 183,000 | — | — |
| 2017-01-10 | $137.40 | $204.65 | 197,100 | — | — |
| 2017-01-09 | $136.05 | $202.63 | 165,300 | — | — |
| 2017-01-06 | $139.75 | $208.15 | 166,000 | — | — |
| 2017-01-05 | $142.90 | $212.84 | 96,200 | — | — |
| 2017-01-04 | $144.20 | $214.77 | 78,800 | — | — |
| 2017-01-03 | $143.25 | $213.36 | 137,600 | — | — |