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
- 2012-11-08 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 | $46.80 | $46.80 | 26,637 | — | — |
| 2017-12-28 | $41.40 | $41.40 | 4,955 | — | — |
| 2017-12-27 | $41.40 | $41.40 | 5,664 | — | — |
| 2017-12-26 | $41.40 | $41.40 | 3,402 | — | — |
| 2017-12-22 | $43.20 | $43.20 | 4,415 | — | — |
| 2017-12-21 | $43.20 | $43.20 | 7,852 | — | — |
| 2017-12-20 | $43.20 | $43.20 | 42,359 | — | — |
| 2017-12-19 | $55.80 | $55.80 | 5,110 | — | — |
| 2017-12-18 | $55.80 | $55.80 | 3,472 | — | — |
| 2017-12-15 | $59.40 | $59.40 | 10,353 | — | — |
| 2017-12-14 | $59.40 | $59.40 | 13,895 | — | — |
| 2017-12-13 | $54.00 | $54.00 | 2,072 | — | — |
| 2017-12-12 | $55.80 | $55.80 | 3,377 | — | — |
| 2017-12-11 | $59.40 | $59.40 | 8,759 | — | — |
| 2017-12-08 | $55.80 | $55.80 | 4,684 | — | — |
| 2017-12-07 | $57.60 | $57.60 | 6,698 | — | — |
| 2017-12-06 | $55.80 | $55.80 | 5,665 | — | — |
| 2017-12-05 | $57.60 | $57.60 | 4,342 | — | — |
| 2017-12-04 | $59.40 | $59.40 | 4,229 | — | — |
| 2017-12-01 | $59.40 | $59.40 | 3,564 | — | — |
| 2017-11-30 | $59.40 | $59.40 | 3,646 | — | — |
| 2017-11-29 | $61.20 | $61.20 | 8,752 | — | — |
| 2017-11-28 | $61.20 | $61.20 | 8,984 | — | — |
| 2017-11-27 | $61.20 | $61.20 | 4,656 | — | — |
| 2017-11-24 | $64.80 | $64.80 | 1,596 | — | — |
| 2017-11-22 | $64.80 | $64.80 | 3,828 | — | — |
| 2017-11-21 | $64.80 | $64.80 | 6,489 | — | — |
| 2017-11-20 | $64.80 | $64.80 | 8,419 | — | — |
| 2017-11-17 | $59.40 | $59.40 | 5,234 | — | — |
| 2017-11-16 | $61.20 | $61.20 | 10,824 | — | — |
| 2017-11-15 | $61.20 | $61.20 | 20,156 | — | — |
| 2017-11-14 | $64.80 | $64.80 | 9,028 | — | — |
| 2017-11-13 | $66.60 | $66.60 | 8,994 | — | — |
| 2017-11-10 | $66.60 | $66.60 | 10,989 | — | — |
| 2017-11-09 | $68.40 | $68.40 | 7,613 | — | — |
| 2017-11-08 | $70.20 | $70.20 | 29,568 | — | — |
| 2017-11-07 | $64.80 | $64.80 | 13,128 | — | — |
| 2017-11-06 | $68.40 | $68.40 | 9,893 | — | — |
| 2017-11-03 | $68.40 | $68.40 | 12,139 | — | — |
| 2017-11-02 | $72.00 | $72.00 | 10,434 | — | — |
| 2017-11-01 | $75.60 | $75.60 | 10,730 | — | — |
| 2017-10-31 | $75.60 | $75.60 | 26,507 | — | — |
| 2017-10-30 | $75.60 | $75.60 | 21,931 | — | — |
| 2017-10-27 | $81.00 | $81.00 | 22,019 | — | — |
| 2017-10-26 | $81.00 | $81.00 | 150,296 | — | — |
| 2017-10-25 | $153.00 | $153.00 | 157,289 | — | — |
| 2017-10-24 | $219.60 | $219.60 | 384,058 | — | — |
| 2017-10-23 | $111.60 | $111.60 | 53,039 | — | — |
| 2017-10-20 | $86.40 | $86.40 | 2,122 | — | — |
| 2017-10-19 | $90.00 | $90.00 | 6,116 | — | — |
| 2017-10-18 | $88.20 | $88.20 | 2,366 | — | — |
| 2017-10-17 | $88.20 | $88.20 | 1,443 | — | — |
| 2017-10-16 | $90.00 | $90.00 | 2,712 | — | — |
| 2017-10-13 | $90.00 | $90.00 | 11,047 | — | — |
| 2017-10-12 | $86.40 | $86.40 | 2,347 | — | — |
| 2017-10-11 | $90.00 | $90.00 | 3,944 | — | — |
| 2017-10-10 | $90.00 | $90.00 | 3,729 | — | — |
| 2017-10-09 | $88.20 | $88.20 | 4,640 | — | — |
| 2017-10-06 | $95.40 | $95.40 | 9,528 | — | — |
| 2017-10-05 | $102.60 | $102.60 | 28,303 | — | — |
| 2017-10-04 | $95.40 | $95.40 | 4,272 | — | — |
| 2017-10-03 | $91.80 | $91.80 | 5,304 | — | — |
| 2017-10-02 | $97.20 | $97.20 | 4,908 | — | — |
| 2017-09-29 | $95.40 | $95.40 | 20,824 | — | — |
| 2017-09-28 | $93.60 | $93.60 | 29,362 | — | — |
| 2017-09-27 | $75.60 | $75.60 | 3,198 | — | — |
| 2017-09-26 | $77.40 | $77.40 | 4,142 | — | — |
| 2017-09-25 | $81.00 | $81.00 | 6,797 | — | — |
| 2017-09-22 | $88.20 | $88.20 | 6,885 | — | — |
| 2017-09-21 | $93.60 | $93.60 | 6,795 | — | — |
| 2017-09-20 | $99.00 | $99.00 | 8,155 | — | — |
| 2017-09-19 | $100.80 | $100.80 | 26,608 | — | — |
| 2017-09-18 | $93.60 | $93.60 | 12,509 | — | — |
| 2017-09-15 | $102.60 | $102.60 | 19,443 | — | — |
| 2017-09-14 | $109.80 | $109.80 | 96,087 | — | — |
| 2017-09-13 | $124.20 | $124.20 | 22,863 | — | — |
| 2017-09-12 | $140.40 | $140.40 | 74,685 | — | — |
| 2017-09-11 | $108.00 | $108.00 | 25,954 | — | — |
| 2017-09-08 | $86.40 | $86.40 | 1,776 | — | — |
| 2017-09-07 | $88.20 | $88.20 | 4,932 | — | — |
| 2017-09-06 | $82.80 | $82.80 | 1,504 | — | — |
| 2017-09-05 | $81.00 | $81.00 | 3,373 | — | — |
| 2017-09-01 | $82.80 | $82.80 | 3,576 | — | — |
| 2017-08-31 | $77.40 | $77.40 | 945 | — | — |
| 2017-08-30 | $77.40 | $77.40 | 965 | — | — |
| 2017-08-29 | $81.00 | $81.00 | 1,351 | — | — |
| 2017-08-28 | $81.00 | $81.00 | 1,670 | — | — |
| 2017-08-25 | $77.40 | $77.40 | 6,667 | — | — |
| 2017-08-24 | $81.00 | $81.00 | 4,148 | — | — |
| 2017-08-23 | $75.60 | $75.60 | 1,874 | — | — |
| 2017-08-22 | $72.00 | $72.00 | 996 | — | — |
| 2017-08-21 | $73.80 | $73.80 | 2,481 | — | — |
| 2017-08-18 | $77.40 | $77.40 | 7,116 | — | — |
| 2017-08-17 | $72.00 | $72.00 | 2,828 | — | — |
| 2017-08-16 | $63.00 | $63.00 | 686 | — | — |
| 2017-08-15 | $63.00 | $63.00 | 387 | — | — |
| 2017-08-14 | $66.60 | $66.60 | 400 | — | — |
| 2017-08-11 | $66.60 | $66.60 | 259 | — | — |
| 2017-08-10 | $64.80 | $64.80 | 727 | — | — |
| 2017-08-09 | $64.80 | $64.80 | 578 | — | — |
| 2017-08-08 | $68.40 | $68.40 | 957 | — | — |
| 2017-08-07 | $68.40 | $68.40 | 555 | — | — |
| 2017-08-04 | $63.00 | $63.00 | 618 | — | — |
| 2017-08-03 | $63.00 | $63.00 | 1,003 | — | — |
| 2017-08-02 | $63.00 | $63.00 | 1,359 | — | — |
| 2017-08-01 | $61.20 | $61.20 | 1,215 | — | — |
| 2017-07-31 | $61.20 | $61.20 | 1,263 | — | — |
| 2017-07-28 | $61.20 | $61.20 | 2,308 | — | — |
| 2017-07-27 | $63.00 | $63.00 | 2,692 | — | — |
| 2017-07-26 | $68.40 | $68.40 | 2,112 | — | — |
| 2017-07-25 | $68.40 | $68.40 | 1,959 | — | — |
| 2017-07-24 | $70.20 | $70.20 | 1,367 | — | — |
| 2017-07-21 | $72.00 | $72.00 | 2,411 | — | — |
| 2017-07-20 | $73.80 | $73.80 | 1,107 | — | — |
| 2017-07-19 | $77.40 | $77.40 | 1,657 | — | — |
| 2017-07-18 | $77.40 | $77.40 | 1,322 | — | — |
| 2017-07-17 | $75.60 | $75.60 | 1,276 | — | — |
| 2017-07-14 | $73.80 | $73.80 | 2,090 | — | — |
| 2017-07-13 | $75.60 | $75.60 | 3,809 | — | — |
| 2017-07-12 | $79.20 | $79.20 | 4,169 | — | — |
| 2017-07-11 | $82.80 | $82.80 | 7,780 | — | — |
| 2017-07-10 | $82.80 | $82.80 | 17,903 | — | — |
| 2017-07-07 | $77.40 | $77.40 | 9,033 | — | — |
| 2017-07-06 | $75.60 | $75.60 | 2,164 | — | — |
| 2017-07-05 | $79.20 | $79.20 | 2,304 | — | — |
| 2017-07-03 | $86.40 | $86.40 | 1,346 | — | — |
| 2017-06-30 | $90.00 | $90.00 | 5,473 | — | — |
| 2017-06-29 | $99.00 | $99.00 | 1,799 | — | — |
| 2017-06-28 | $93.60 | $93.60 | 848 | — | — |
| 2017-06-27 | $93.60 | $93.60 | 969 | — | — |
| 2017-06-26 | $102.60 | $102.60 | 2,977 | — | — |
| 2017-06-23 | $95.40 | $95.40 | 1,221 | — | — |
| 2017-06-22 | $91.80 | $91.80 | 562 | — | — |
| 2017-06-21 | $90.00 | $90.00 | 701 | — | — |
| 2017-06-20 | $91.80 | $91.80 | 331 | — | — |
| 2017-06-19 | $90.00 | $90.00 | 308 | — | — |
| 2017-06-16 | $90.00 | $90.00 | 665 | — | — |
| 2017-06-15 | $90.00 | $90.00 | 453 | — | — |
| 2017-06-14 | $90.00 | $90.00 | 139 | — | — |
| 2017-06-13 | $91.80 | $91.80 | 403 | — | — |
| 2017-06-12 | $93.60 | $93.60 | 516 | — | — |
| 2017-06-09 | $97.20 | $97.20 | 1,623 | — | — |
| 2017-06-08 | $93.60 | $93.60 | 821 | — | — |
| 2017-06-07 | $93.60 | $93.60 | 492 | — | — |
| 2017-06-06 | $97.20 | $97.20 | 879 | — | — |
| 2017-06-05 | $93.60 | $93.60 | 1,683 | — | — |
| 2017-06-02 | $86.40 | $86.40 | 288 | — | — |
| 2017-06-01 | $84.60 | $84.60 | 349 | — | — |
| 2017-05-31 | $81.00 | $81.00 | 356 | — | — |
| 2017-05-30 | $86.40 | $86.40 | 1,608 | — | — |
| 2017-05-26 | $81.00 | $81.00 | 2,290 | — | — |
| 2017-05-25 | $84.60 | $84.60 | 199 | — | — |
| 2017-05-24 | $84.60 | $84.60 | 253 | — | — |
| 2017-05-23 | $82.80 | $82.80 | 2,067 | — | — |
| 2017-05-22 | $93.60 | $93.60 | 456 | — | — |
| 2017-05-19 | $95.40 | $95.40 | 188 | — | — |
| 2017-05-18 | $93.60 | $93.60 | 547 | — | — |
| 2017-05-17 | $93.60 | $93.60 | 947 | — | — |
| 2017-05-16 | $100.80 | $100.80 | 267 | — | — |
| 2017-05-15 | $104.40 | $104.40 | 277 | — | — |
| 2017-05-12 | $100.80 | $100.80 | 235 | — | — |
| 2017-05-11 | $100.80 | $100.80 | 278 | — | — |
| 2017-05-10 | $102.60 | $102.60 | 547 | — | — |
| 2017-05-09 | $100.80 | $100.80 | 1,907 | — | — |
| 2017-05-08 | $106.20 | $106.20 | 509 | — | — |
| 2017-05-05 | $109.80 | $109.80 | 382 | — | — |
| 2017-05-04 | $111.60 | $111.60 | 856 | — | — |
| 2017-05-03 | $111.60 | $111.60 | 774 | — | — |
| 2017-05-02 | $109.80 | $109.80 | 1,041 | — | — |
| 2017-05-01 | $113.40 | $113.40 | 299 | — | — |
| 2017-04-28 | $106.20 | $106.20 | 487 | — | — |
| 2017-04-27 | $113.40 | $113.40 | 769 | — | — |
| 2017-04-26 | $118.80 | $118.80 | 1,330 | — | — |
| 2017-04-25 | $108.00 | $108.00 | 1,338 | — | — |
| 2017-04-24 | $111.60 | $111.60 | 1,117 | — | — |
| 2017-04-21 | $113.40 | $113.40 | 1,232 | — | — |
| 2017-04-20 | $118.80 | $118.80 | 3,477 | — | — |
| 2017-04-19 | $118.80 | $118.80 | 1,009 | — | — |
| 2017-04-18 | $115.20 | $115.20 | 2,055 | — | — |
| 2017-04-17 | $109.80 | $109.80 | 1,039 | — | — |
| 2017-04-13 | $113.40 | $113.40 | 4,969 | — | — |
| 2017-04-12 | $126.00 | $126.00 | 14,345 | — | — |
| 2017-04-11 | $126.00 | $126.00 | 1,320 | — | — |
| 2017-04-10 | $124.20 | $124.20 | 552 | — | — |
| 2017-04-07 | $127.80 | $127.80 | 493 | — | — |
| 2017-04-06 | $129.60 | $129.60 | 614 | — | — |
| 2017-04-05 | $135.00 | $135.00 | 741 | — | — |
| 2017-04-04 | $136.80 | $136.80 | 1,436 | — | — |
| 2017-04-03 | $136.80 | $136.80 | 1,657 | — | — |
| 2017-03-31 | $136.80 | $136.80 | 1,903 | — | — |
| 2017-03-30 | $142.20 | $142.20 | 1,842 | — | — |
| 2017-03-29 | $142.20 | $142.20 | 10,083 | — | — |
| 2017-03-28 | $196.20 | $196.20 | 1,148 | — | — |
| 2017-03-27 | $210.60 | $210.60 | 527 | — | — |
| 2017-03-24 | $201.60 | $201.60 | 704 | — | — |
| 2017-03-23 | $196.20 | $196.20 | 2,834 | — | — |
| 2017-03-22 | $216.00 | $216.00 | 539 | — | — |
| 2017-03-21 | $232.20 | $232.20 | 2,276 | — | — |
| 2017-03-20 | $261.00 | $261.00 | 243 | — | — |
| 2017-03-17 | $262.80 | $262.80 | 341 | — | — |
| 2017-03-16 | $277.20 | $277.20 | 347 | — | — |
| 2017-03-15 | $270.00 | $270.00 | 352 | — | — |
| 2017-03-14 | $284.40 | $284.40 | 305 | — | — |
| 2017-03-13 | $291.60 | $291.60 | 584 | — | — |
| 2017-03-10 | $270.00 | $270.00 | 57 | — | — |
| 2017-03-09 | $277.20 | $277.20 | 204 | — | — |
| 2017-03-08 | $270.00 | $270.00 | 234 | — | — |
| 2017-03-07 | $268.20 | $268.20 | 122 | — | — |
| 2017-03-06 | $266.40 | $266.40 | 261 | — | — |
| 2017-03-03 | $271.80 | $271.80 | 303 | — | — |
| 2017-03-02 | $266.40 | $266.40 | 127 | — | — |
| 2017-03-01 | $259.20 | $259.20 | 93 | — | — |
| 2017-02-28 | $259.20 | $259.20 | 170 | — | — |
| 2017-02-27 | $273.60 | $273.60 | 128 | — | — |
| 2017-02-24 | $268.20 | $268.20 | 83 | — | — |
| 2017-02-23 | $266.40 | $266.40 | 75 | — | — |
| 2017-02-22 | $264.60 | $264.60 | 115 | — | — |
| 2017-02-21 | $270.00 | $270.00 | 119 | — | — |
| 2017-02-17 | $273.60 | $273.60 | 122 | — | — |
| 2017-02-16 | $273.60 | $273.60 | 304 | — | — |
| 2017-02-15 | $284.40 | $284.40 | 269 | — | — |
| 2017-02-14 | $289.80 | $289.80 | 941 | — | — |
| 2017-02-13 | $275.40 | $275.40 | 301 | — | — |
| 2017-02-10 | $273.60 | $273.60 | 701 | — | — |
| 2017-02-09 | $289.80 | $289.80 | 3,448 | — | — |
| 2017-02-08 | $325.80 | $325.80 | 3,217 | — | — |
| 2017-02-07 | $257.40 | $257.40 | 69 | — | — |
| 2017-02-06 | $261.00 | $261.00 | 388 | — | — |
| 2017-02-03 | $243.00 | $243.00 | 26 | — | — |
| 2017-02-02 | $250.20 | $250.20 | 352 | — | — |
| 2017-02-01 | $253.80 | $253.80 | 1,116 | — | — |
| 2017-01-31 | $246.60 | $246.60 | 129 | — | — |
| 2017-01-30 | $250.20 | $250.20 | 189 | — | — |
| 2017-01-27 | $248.40 | $248.40 | 107 | — | — |
| 2017-01-26 | $255.60 | $255.60 | 115 | — | — |
| 2017-01-25 | $253.80 | $253.80 | 953 | — | — |
| 2017-01-24 | $252.00 | $252.00 | 526 | — | — |
| 2017-01-23 | $243.00 | $243.00 | 141 | — | — |
| 2017-01-20 | $248.40 | $248.40 | 2,369 | — | — |
| 2017-01-19 | $261.00 | $261.00 | 411 | — | — |
| 2017-01-18 | $264.60 | $264.60 | 229 | — | — |
| 2017-01-17 | $262.80 | $262.80 | 289 | — | — |
| 2017-01-13 | $268.20 | $268.20 | 261 | — | — |
| 2017-01-12 | $271.80 | $271.80 | 216 | — | — |
| 2017-01-11 | $273.60 | $273.60 | 517 | — | — |
| 2017-01-10 | $293.40 | $293.40 | 1,184 | — | — |
| 2017-01-09 | $261.00 | $261.00 | 1,028 | — | — |
| 2017-01-06 | $293.40 | $293.40 | 3,646 | — | — |
| 2017-01-05 | $252.00 | $252.00 | 197 | — | — |
| 2017-01-04 | $253.80 | $253.80 | 232 | — | — |
| 2017-01-03 | $255.60 | $255.60 | 78 | — | — |