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
- 2015-05-07 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 | $49.00 | $49.00 | 6,707 | — | — |
| 2017-12-28 | $52.50 | $52.50 | 2,329 | — | — |
| 2017-12-27 | $51.80 | $51.80 | 1,371 | — | — |
| 2017-12-26 | $53.20 | $53.20 | 829 | — | — |
| 2017-12-22 | $53.90 | $53.90 | 2,979 | — | — |
| 2017-12-21 | $53.90 | $53.90 | 2,014 | — | — |
| 2017-12-20 | $53.20 | $53.20 | 3,707 | — | — |
| 2017-12-19 | $49.70 | $49.70 | 3,250 | — | — |
| 2017-12-18 | $52.50 | $52.50 | 2,136 | — | — |
| 2017-12-15 | $50.40 | $50.40 | 4,536 | — | — |
| 2017-12-14 | $49.70 | $49.70 | 3,457 | — | — |
| 2017-12-13 | $49.70 | $49.70 | 3,179 | — | — |
| 2017-12-12 | $50.40 | $50.40 | 5,964 | — | — |
| 2017-12-11 | $54.60 | $54.60 | 2,907 | — | — |
| 2017-12-08 | $56.00 | $56.00 | 2,586 | — | — |
| 2017-12-07 | $54.60 | $54.60 | 2,014 | — | — |
| 2017-12-06 | $52.50 | $52.50 | 2,157 | — | — |
| 2017-12-05 | $53.20 | $53.20 | 1,964 | — | — |
| 2017-12-04 | $54.60 | $54.60 | 1,164 | — | — |
| 2017-12-01 | $56.00 | $56.00 | 3,021 | — | — |
| 2017-11-30 | $54.60 | $54.60 | 3,736 | — | — |
| 2017-11-29 | $57.40 | $57.40 | 1,543 | — | — |
| 2017-11-28 | $59.50 | $59.50 | 2,286 | — | — |
| 2017-11-27 | $60.90 | $60.90 | 1,636 | — | — |
| 2017-11-24 | $56.00 | $56.00 | 4,714 | — | — |
| 2017-11-22 | $55.30 | $55.30 | 2,564 | — | — |
| 2017-11-21 | $53.90 | $53.90 | 5,450 | — | — |
| 2017-11-20 | $52.50 | $52.50 | 1,536 | — | — |
| 2017-11-17 | $53.90 | $53.90 | 1,457 | — | — |
| 2017-11-16 | $53.90 | $53.90 | 3,521 | — | — |
| 2017-11-15 | $53.90 | $53.90 | 2,107 | — | — |
| 2017-11-14 | $51.80 | $51.80 | 1,336 | — | — |
| 2017-11-13 | $51.10 | $51.10 | 3,464 | — | — |
| 2017-11-10 | $55.30 | $55.30 | 3,957 | — | — |
| 2017-11-09 | $57.40 | $57.40 | 1,921 | — | — |
| 2017-11-08 | $59.50 | $59.50 | 1,829 | — | — |
| 2017-11-07 | $60.20 | $60.20 | 1,807 | — | — |
| 2017-11-06 | $63.00 | $63.00 | 2,314 | — | — |
| 2017-11-03 | $62.30 | $62.30 | 4,357 | — | — |
| 2017-11-02 | $56.00 | $56.00 | 4,221 | — | — |
| 2017-11-01 | $56.00 | $56.00 | 11,029 | — | — |
| 2017-10-31 | $67.20 | $67.20 | 1,850 | — | — |
| 2017-10-30 | $68.60 | $68.60 | 4,050 | — | — |
| 2017-10-27 | $72.80 | $72.80 | 3,914 | — | — |
| 2017-10-26 | $67.20 | $67.20 | 3,014 | — | — |
| 2017-10-25 | $67.20 | $67.20 | 4,607 | — | — |
| 2017-10-24 | $68.60 | $68.60 | 4,157 | — | — |
| 2017-10-23 | $69.30 | $69.30 | 4,879 | — | — |
| 2017-10-20 | $71.40 | $71.40 | 5,214 | — | — |
| 2017-10-19 | $72.10 | $72.10 | 8,486 | — | — |
| 2017-10-18 | $74.90 | $74.90 | 7,450 | — | — |
| 2017-10-17 | $75.60 | $75.60 | 10,807 | — | — |
| 2017-10-16 | $78.40 | $78.40 | 40,957 | — | — |
| 2017-10-13 | $82.60 | $82.60 | 8,993 | — | — |
| 2017-10-12 | $86.80 | $86.80 | 7,171 | — | — |
| 2017-10-11 | $88.20 | $88.20 | 12,607 | — | — |
| 2017-10-10 | $79.10 | $79.10 | 7,021 | — | — |
| 2017-10-09 | $77.00 | $77.00 | 7,714 | — | — |
| 2017-10-06 | $75.25 | $75.25 | 10,814 | — | — |
| 2017-10-05 | $79.80 | $79.80 | 19,507 | — | — |
| 2017-10-04 | $79.10 | $79.10 | 38,850 | — | — |
| 2017-10-03 | $66.50 | $66.50 | 11,336 | — | — |
| 2017-10-02 | $70.00 | $70.00 | 9,721 | — | — |
| 2017-09-29 | $70.70 | $70.70 | 29,243 | — | — |
| 2017-09-28 | $66.50 | $66.50 | 15,221 | — | — |
| 2017-09-27 | $64.40 | $64.40 | 13,914 | — | — |
| 2017-09-26 | $58.80 | $58.80 | 16,664 | — | — |
| 2017-09-25 | $56.70 | $56.70 | 7,479 | — | — |
| 2017-09-22 | $56.70 | $56.70 | 7,707 | — | — |
| 2017-09-21 | $54.25 | $54.25 | 6,600 | — | — |
| 2017-09-20 | $54.60 | $54.60 | 16,136 | — | — |
| 2017-09-19 | $53.90 | $53.90 | 5,171 | — | — |
| 2017-09-18 | $54.25 | $54.25 | 13,707 | — | — |
| 2017-09-15 | $51.80 | $51.80 | 15,686 | — | — |
| 2017-09-14 | $46.20 | $46.20 | 5,071 | — | — |
| 2017-09-13 | $45.50 | $45.50 | 6,050 | — | — |
| 2017-09-12 | $42.70 | $42.70 | 2,379 | — | — |
| 2017-09-11 | $42.00 | $42.00 | 4,557 | — | — |
| 2017-09-08 | $44.10 | $44.10 | 6,736 | — | — |
| 2017-09-07 | $42.70 | $42.70 | 7,807 | — | — |
| 2017-09-06 | $39.20 | $39.20 | 3,543 | — | — |
| 2017-09-05 | $38.50 | $38.50 | 3,771 | — | — |
| 2017-09-01 | $42.70 | $42.70 | 1,586 | — | — |
| 2017-08-31 | $42.70 | $42.70 | 6,136 | — | — |
| 2017-08-30 | $42.00 | $42.00 | 5,293 | — | — |
| 2017-08-29 | $39.20 | $39.20 | 1,479 | — | — |
| 2017-08-28 | $38.50 | $38.50 | 3,557 | — | — |
| 2017-08-25 | $36.40 | $36.40 | 2,864 | — | — |
| 2017-08-24 | $37.10 | $37.10 | 1,843 | — | — |
| 2017-08-23 | $34.30 | $34.30 | 8,657 | — | — |
| 2017-08-22 | $35.00 | $35.00 | 1,914 | — | — |
| 2017-08-21 | $36.40 | $36.40 | 3,736 | — | — |
| 2017-08-18 | $36.40 | $36.40 | 2,029 | — | — |
| 2017-08-17 | $37.80 | $37.80 | 6,864 | — | — |
| 2017-08-16 | $38.50 | $38.50 | 15,357 | — | — |
| 2017-08-15 | $40.60 | $40.60 | 5,157 | — | — |
| 2017-08-14 | $45.50 | $45.50 | 4,007 | — | — |
| 2017-08-11 | $42.70 | $42.70 | 864 | — | — |
| 2017-08-10 | $42.70 | $42.70 | 1,536 | — | — |
| 2017-08-09 | $44.80 | $44.80 | 2,993 | — | — |
| 2017-08-08 | $45.50 | $45.50 | 1,243 | — | — |
| 2017-08-07 | $44.10 | $44.10 | 3,507 | — | — |
| 2017-08-04 | $46.55 | $46.55 | 793 | — | — |
| 2017-08-03 | $46.90 | $46.90 | 2,407 | — | — |
| 2017-08-02 | $47.60 | $47.60 | 2,407 | — | — |
| 2017-08-01 | $48.30 | $48.30 | 1,650 | — | — |
| 2017-07-31 | $48.30 | $48.30 | 507 | — | — |
| 2017-07-28 | $49.00 | $49.00 | 3,529 | — | — |
| 2017-07-27 | $46.90 | $46.90 | 1,000 | — | — |
| 2017-07-26 | $47.60 | $47.60 | 893 | — | — |
| 2017-07-25 | $47.60 | $47.60 | 1,471 | — | — |
| 2017-07-24 | $49.70 | $49.70 | 2,629 | — | — |
| 2017-07-21 | $45.50 | $45.50 | 1,879 | — | — |
| 2017-07-20 | $47.60 | $47.60 | 3,779 | — | — |
| 2017-07-19 | $47.60 | $47.60 | 8,150 | — | — |
| 2017-07-18 | $46.90 | $46.90 | 536 | — | — |
| 2017-07-17 | $46.90 | $46.90 | 657 | — | — |
| 2017-07-14 | $46.20 | $46.20 | 3,121 | — | — |
| 2017-07-13 | $45.85 | $45.85 | 1,093 | — | — |
| 2017-07-12 | $46.20 | $46.20 | 600 | — | — |
| 2017-07-11 | $46.20 | $46.20 | 1,621 | — | — |
| 2017-07-10 | $48.30 | $48.30 | 4,521 | — | — |
| 2017-07-07 | $49.00 | $49.00 | 793 | — | — |
| 2017-07-06 | $46.90 | $46.90 | 3,986 | — | — |
| 2017-07-05 | $46.20 | $46.20 | 1,193 | — | — |
| 2017-07-03 | $44.10 | $44.10 | 4,143 | — | — |
| 2017-06-30 | $47.60 | $47.60 | 1,979 | — | — |
| 2017-06-29 | $51.10 | $51.10 | 1,436 | — | — |
| 2017-06-28 | $51.80 | $51.80 | 950 | — | — |
| 2017-06-27 | $51.10 | $51.10 | 1,521 | — | — |
| 2017-06-26 | $51.10 | $51.10 | 1,407 | — | — |
| 2017-06-23 | $51.10 | $51.10 | 1,579 | — | — |
| 2017-06-22 | $51.80 | $51.80 | 2,236 | — | — |
| 2017-06-21 | $51.45 | $51.45 | 843 | — | — |
| 2017-06-20 | $50.40 | $50.40 | 2,086 | — | — |
| 2017-06-19 | $50.40 | $50.40 | 2,943 | — | — |
| 2017-06-16 | $49.70 | $49.70 | 929 | — | — |
| 2017-06-15 | $46.90 | $46.90 | 771 | — | — |
| 2017-06-14 | $47.60 | $47.60 | 1,021 | — | — |
| 2017-06-13 | $48.30 | $48.30 | 386 | — | — |
| 2017-06-12 | $47.60 | $47.60 | 2,929 | — | — |
| 2017-06-09 | $47.60 | $47.60 | 1,457 | — | — |
| 2017-06-08 | $48.30 | $48.30 | 1,364 | — | — |
| 2017-06-07 | $49.00 | $49.00 | 1,900 | — | — |
| 2017-06-06 | $47.60 | $47.60 | 586 | — | — |
| 2017-06-05 | $47.60 | $47.60 | 1,014 | — | — |
| 2017-06-02 | $49.00 | $49.00 | 2,693 | — | — |
| 2017-06-01 | $46.90 | $46.90 | 1,129 | — | — |
| 2017-05-31 | $46.20 | $46.20 | 1,007 | — | — |
| 2017-05-30 | $44.80 | $44.80 | 771 | — | — |
| 2017-05-26 | $46.20 | $46.20 | 1,714 | — | — |
| 2017-05-25 | $47.60 | $47.60 | 1,807 | — | — |
| 2017-05-24 | $49.00 | $49.00 | 193 | — | — |
| 2017-05-23 | $49.70 | $49.70 | 1,000 | — | — |
| 2017-05-22 | $49.70 | $49.70 | 4,100 | — | — |
| 2017-05-19 | $47.60 | $47.60 | 4,786 | — | — |
| 2017-05-18 | $46.55 | $46.55 | 1,786 | — | — |
| 2017-05-17 | $46.20 | $46.20 | 3,329 | — | — |
| 2017-05-16 | $47.60 | $47.60 | 1,321 | — | — |
| 2017-05-15 | $46.90 | $46.90 | 1,264 | — | — |
| 2017-05-12 | $45.50 | $45.50 | 1,129 | — | — |
| 2017-05-11 | $43.40 | $43.40 | 1,107 | — | — |
| 2017-05-10 | $43.40 | $43.40 | 3,143 | — | — |
| 2017-05-09 | $44.10 | $44.10 | 2,629 | — | — |
| 2017-05-08 | $46.20 | $46.20 | 943 | — | — |
| 2017-05-05 | $44.10 | $44.10 | 893 | — | — |
| 2017-05-04 | $43.40 | $43.40 | 1,329 | — | — |
| 2017-05-03 | $43.40 | $43.40 | 1,107 | — | — |
| 2017-05-02 | $42.70 | $42.70 | 2,264 | — | — |
| 2017-05-01 | $42.70 | $42.70 | 4,036 | — | — |
| 2017-04-28 | $46.20 | $46.20 | 2,571 | — | — |
| 2017-04-27 | $49.00 | $49.00 | 5,243 | — | — |
| 2017-04-26 | $47.60 | $47.60 | 3,443 | — | — |
| 2017-04-25 | $45.50 | $45.50 | 3,393 | — | — |
| 2017-04-24 | $44.10 | $44.10 | 5,736 | — | — |
| 2017-04-21 | $42.70 | $42.70 | 1,721 | — | — |
| 2017-04-20 | $42.70 | $42.70 | 2,586 | — | — |
| 2017-04-19 | $42.35 | $42.35 | 4,050 | — | — |
| 2017-04-18 | $42.00 | $42.00 | 1,879 | — | — |
| 2017-04-17 | $42.00 | $42.00 | 4,707 | — | — |
| 2017-04-13 | $44.10 | $44.10 | 2,750 | — | — |
| 2017-04-12 | $44.10 | $44.10 | 500 | — | — |
| 2017-04-11 | $44.10 | $44.10 | 1,136 | — | — |
| 2017-04-10 | $45.50 | $45.50 | 2,693 | — | — |
| 2017-04-07 | $45.50 | $45.50 | 2,236 | — | — |
| 2017-04-06 | $46.90 | $46.90 | 1,757 | — | — |
| 2017-04-05 | $46.20 | $46.20 | 3,757 | — | — |
| 2017-04-04 | $47.60 | $47.60 | 4,350 | — | — |
| 2017-04-03 | $49.00 | $49.00 | 3,693 | — | — |
| 2017-03-31 | $49.00 | $49.00 | 4,386 | — | — |
| 2017-03-30 | $49.70 | $49.70 | 2,421 | — | — |
| 2017-03-29 | $49.00 | $49.00 | 2,500 | — | — |
| 2017-03-28 | $49.70 | $49.70 | 3,300 | — | — |
| 2017-03-27 | $49.70 | $49.70 | 1,936 | — | — |
| 2017-03-24 | $49.70 | $49.70 | 1,907 | — | — |
| 2017-03-23 | $49.00 | $49.00 | 2,457 | — | — |
| 2017-03-22 | $48.30 | $48.30 | 2,814 | — | — |
| 2017-03-21 | $51.10 | $51.10 | 10,629 | — | — |
| 2017-03-20 | $51.80 | $51.80 | 2,279 | — | — |
| 2017-03-17 | $53.20 | $53.20 | 4,507 | — | — |
| 2017-03-16 | $53.20 | $53.20 | 6,700 | — | — |
| 2017-03-15 | $49.70 | $49.70 | 1,729 | — | — |
| 2017-03-14 | $48.30 | $48.30 | 2,736 | — | — |
| 2017-03-13 | $50.40 | $50.40 | 6,621 | — | — |
| 2017-03-10 | $50.40 | $50.40 | 4,871 | — | — |
| 2017-03-09 | $51.10 | $51.10 | 5,543 | — | — |
| 2017-03-08 | $46.90 | $46.90 | 3,714 | — | — |
| 2017-03-07 | $46.90 | $46.90 | 3,936 | — | — |
| 2017-03-06 | $47.60 | $47.60 | 6,521 | — | — |
| 2017-03-03 | $48.30 | $48.30 | 28,643 | — | — |
| 2017-03-02 | $49.70 | $49.70 | 6,321 | — | — |
| 2017-03-01 | $52.50 | $52.50 | 33,086 | — | — |
| 2017-02-28 | $56.00 | $56.00 | 294,836 | — | — |
| 2017-02-27 | $48.30 | $48.30 | 4,721 | — | — |
| 2017-02-24 | $47.25 | $47.25 | 4,021 | — | — |
| 2017-02-23 | $47.95 | $47.95 | 3,886 | — | — |
| 2017-02-22 | $52.15 | $52.15 | 4,307 | — | — |
| 2017-02-21 | $51.10 | $51.10 | 7,321 | — | — |
| 2017-02-17 | $49.70 | $49.70 | 3,900 | — | — |
| 2017-02-16 | $48.30 | $48.30 | 3,743 | — | — |
| 2017-02-15 | $47.60 | $47.60 | 6,200 | — | — |
| 2017-02-14 | $46.90 | $46.90 | 13,607 | — | — |
| 2017-02-13 | $46.90 | $46.90 | 7,271 | — | — |
| 2017-02-10 | $47.60 | $47.60 | 4,214 | — | — |
| 2017-02-09 | $46.90 | $46.90 | 2,686 | — | — |
| 2017-02-08 | $46.20 | $46.20 | 2,893 | — | — |
| 2017-02-07 | $46.20 | $46.20 | 6,029 | — | — |
| 2017-02-06 | $47.60 | $47.60 | 21,200 | — | — |
| 2017-02-03 | $45.50 | $45.50 | 2,957 | — | — |
| 2017-02-02 | $45.50 | $45.50 | 4,479 | — | — |
| 2017-02-01 | $45.50 | $45.50 | 7,479 | — | — |
| 2017-01-31 | $46.20 | $46.20 | 12,957 | — | — |
| 2017-01-30 | $46.20 | $46.20 | 11,257 | — | — |
| 2017-01-27 | $42.00 | $42.00 | 2,821 | — | — |
| 2017-01-26 | $42.70 | $42.70 | 6,207 | — | — |
| 2017-01-25 | $42.70 | $42.70 | 5,793 | — | — |
| 2017-01-24 | $42.70 | $42.70 | 8,929 | — | — |
| 2017-01-23 | $41.30 | $41.30 | 8,314 | — | — |
| 2017-01-20 | $42.00 | $42.00 | 9,221 | — | — |
| 2017-01-19 | $42.00 | $42.00 | 36,986 | — | — |
| 2017-01-18 | $45.50 | $45.50 | 221,693 | — | — |
| 2017-01-17 | $34.30 | $34.30 | 11,264 | — | — |
| 2017-01-13 | $35.00 | $35.00 | 2,057 | — | — |
| 2017-01-12 | $35.00 | $35.00 | 8,236 | — | — |
| 2017-01-11 | $32.90 | $32.90 | 11,786 | — | — |
| 2017-01-10 | $35.00 | $35.00 | 8,150 | — | — |
| 2017-01-09 | $35.00 | $35.00 | 3,657 | — | — |
| 2017-01-06 | $34.30 | $34.30 | 3,779 | — | — |
| 2017-01-05 | $33.60 | $33.60 | 6,221 | — | — |
| 2017-01-04 | $34.30 | $34.30 | 8,814 | — | — |
| 2017-01-03 | $32.90 | $32.90 | 9,057 | — | — |