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
- 2003-10-07 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 | $65.63 | $93.73 | 0 | — | — |
| 2017-12-28 | $65.63 | $93.73 | 4,000 | — | — |
| 2017-12-27 | $65.00 | $92.83 | 0 | — | — |
| 2017-12-26 | $65.00 | $92.83 | 0 | — | — |
| 2017-12-22 | $65.00 | $92.83 | 4,000 | — | — |
| 2017-12-21 | $69.75 | $99.62 | 0 | — | — |
| 2017-12-20 | $69.75 | $99.62 | 36,000 | — | — |
| 2017-12-19 | $70.00 | $99.97 | 4,000 | — | — |
| 2017-12-18 | $64.00 | $91.40 | 4,000 | — | — |
| 2017-12-15 | $60.25 | $86.05 | 0 | — | — |
| 2017-12-14 | $60.25 | $86.05 | 0 | — | — |
| 2017-12-13 | $60.25 | $86.05 | 4,000 | — | — |
| 2017-12-12 | $60.00 | $85.69 | 0 | — | — |
| 2017-12-11 | $60.00 | $85.69 | 0 | — | — |
| 2017-12-08 | $60.00 | $85.69 | 0 | — | — |
| 2017-12-07 | $60.00 | $85.69 | 0 | — | — |
| 2017-12-06 | $60.00 | $85.69 | 4,000 | — | — |
| 2017-12-05 | $59.88 | $85.51 | 0 | — | — |
| 2017-12-04 | $59.88 | $85.51 | 4,000 | — | — |
| 2017-12-01 | $60.00 | $85.69 | 4,000 | — | — |
| 2017-11-30 | $59.13 | $84.44 | 0 | — | — |
| 2017-11-29 | $59.13 | $84.44 | 4,000 | — | — |
| 2017-11-28 | $59.25 | $84.62 | 4,000 | — | — |
| 2017-11-27 | $58.15 | $83.05 | 0 | — | — |
| 2017-11-24 | $58.15 | $83.05 | 0 | — | — |
| 2017-11-22 | $58.15 | $83.05 | 0 | — | — |
| 2017-11-21 | $58.15 | $83.05 | 0 | — | — |
| 2017-11-20 | $58.15 | $83.05 | 4,000 | — | — |
| 2017-11-17 | $58.75 | $83.91 | 4,000 | — | — |
| 2017-11-16 | $58.13 | $83.01 | 4,000 | — | — |
| 2017-11-15 | $58.13 | $83.01 | 4,000 | — | — |
| 2017-11-14 | $58.13 | $83.01 | 4,000 | — | — |
| 2017-11-13 | $58.75 | $83.16 | 4,000 | — | — |
| 2017-11-10 | $57.75 | $81.74 | 4,000 | — | — |
| 2017-11-09 | $57.75 | $81.74 | 0 | — | — |
| 2017-11-08 | $57.75 | $81.74 | 0 | — | — |
| 2017-11-07 | $57.75 | $81.74 | 4,000 | — | — |
| 2017-11-06 | $57.75 | $81.74 | 0 | — | — |
| 2017-11-03 | $57.75 | $81.74 | 0 | — | — |
| 2017-11-02 | $57.75 | $81.74 | 4,000 | — | — |
| 2017-11-01 | $58.13 | $82.27 | 0 | — | — |
| 2017-10-31 | $58.13 | $82.27 | 4,000 | — | — |
| 2017-10-30 | $57.88 | $81.92 | 0 | — | — |
| 2017-10-27 | $57.88 | $81.92 | 0 | — | — |
| 2017-10-26 | $57.88 | $81.92 | 4,000 | — | — |
| 2017-10-25 | $57.75 | $81.74 | 0 | — | — |
| 2017-10-24 | $57.75 | $81.74 | 4,000 | — | — |
| 2017-10-23 | $57.75 | $81.74 | 4,000 | — | — |
| 2017-10-20 | $57.50 | $81.39 | 12,000 | — | — |
| 2017-10-19 | $58.25 | $82.45 | 4,000 | — | — |
| 2017-10-18 | $58.28 | $82.48 | 4,000 | — | — |
| 2017-10-17 | $58.25 | $82.45 | 4,000 | — | — |
| 2017-10-16 | $57.50 | $81.39 | 0 | — | — |
| 2017-10-13 | $57.50 | $81.39 | 0 | — | — |
| 2017-10-12 | $57.50 | $81.39 | 0 | — | — |
| 2017-10-11 | $57.50 | $81.39 | 0 | — | — |
| 2017-10-10 | $57.50 | $81.39 | 0 | — | — |
| 2017-10-09 | $57.50 | $81.39 | 0 | — | — |
| 2017-10-06 | $57.50 | $81.39 | 4,000 | — | — |
| 2017-10-05 | $57.50 | $81.39 | 4,000 | — | — |
| 2017-10-04 | $57.50 | $81.39 | 4,000 | — | — |
| 2017-10-03 | $57.50 | $81.39 | 4,000 | — | — |
| 2017-10-02 | $57.13 | $80.86 | 0 | — | — |
| 2017-09-29 | $57.13 | $80.86 | 0 | — | — |
| 2017-09-28 | $57.13 | $80.86 | 0 | — | — |
| 2017-09-27 | $57.13 | $80.86 | 0 | — | — |
| 2017-09-26 | $57.13 | $80.86 | 4,000 | — | — |
| 2017-09-25 | $56.25 | $79.62 | 4,000 | — | — |
| 2017-09-22 | $56.13 | $79.44 | 0 | — | — |
| 2017-09-21 | $56.13 | $79.44 | 4,000 | — | — |
| 2017-09-20 | $56.00 | $79.27 | 4,000 | — | — |
| 2017-09-19 | $55.78 | $78.95 | 4,000 | — | — |
| 2017-09-18 | $55.75 | $78.91 | 0 | — | — |
| 2017-09-15 | $55.75 | $78.91 | 0 | — | — |
| 2017-09-14 | $55.75 | $78.91 | 0 | — | — |
| 2017-09-13 | $55.75 | $78.91 | 0 | — | — |
| 2017-09-12 | $55.75 | $78.91 | 4,000 | — | — |
| 2017-09-11 | $56.25 | $79.62 | 0 | — | — |
| 2017-09-08 | $56.25 | $79.62 | 4,000 | — | — |
| 2017-09-07 | $55.53 | $78.59 | 4,000 | — | — |
| 2017-09-06 | $55.38 | $78.38 | 0 | — | — |
| 2017-09-05 | $55.38 | $78.38 | 0 | — | — |
| 2017-09-01 | $55.38 | $78.38 | 0 | — | — |
| 2017-08-31 | $55.38 | $78.38 | 4,000 | — | — |
| 2017-08-30 | $55.03 | $77.88 | 0 | — | — |
| 2017-08-29 | $55.03 | $77.88 | 0 | — | — |
| 2017-08-28 | $55.03 | $77.88 | 0 | — | — |
| 2017-08-25 | $55.03 | $77.88 | 0 | — | — |
| 2017-08-24 | $55.03 | $77.88 | 0 | — | — |
| 2017-08-23 | $55.03 | $77.88 | 4,000 | — | — |
| 2017-08-22 | $54.63 | $77.32 | 0 | — | — |
| 2017-08-21 | $54.63 | $77.32 | 0 | — | — |
| 2017-08-18 | $54.63 | $77.32 | 4,000 | — | — |
| 2017-08-17 | $55.25 | $78.20 | 4,000 | — | — |
| 2017-08-16 | $55.00 | $77.85 | 4,000 | — | — |
| 2017-08-15 | $55.55 | $78.63 | 0 | — | — |
| 2017-08-14 | $56.25 | $79.62 | 0 | — | — |
| 2017-08-11 | $56.25 | $79.62 | 0 | — | — |
| 2017-08-10 | $56.25 | $78.98 | 0 | — | — |
| 2017-08-09 | $56.25 | $78.98 | 4,000 | — | — |
| 2017-08-08 | $56.75 | $79.68 | 4,000 | — | — |
| 2017-08-07 | $56.50 | $79.33 | 0 | — | — |
| 2017-08-04 | $56.50 | $79.33 | 4,000 | — | — |
| 2017-08-03 | $55.00 | $77.23 | 0 | — | — |
| 2017-08-02 | $55.00 | $77.23 | 0 | — | — |
| 2017-08-01 | $55.00 | $77.23 | 4,000 | — | — |
| 2017-07-31 | $54.00 | $75.82 | 0 | — | — |
| 2017-07-28 | $54.00 | $75.82 | 4,000 | — | — |
| 2017-07-27 | $53.75 | $75.47 | 0 | — | — |
| 2017-07-26 | $53.75 | $75.47 | 0 | — | — |
| 2017-07-25 | $53.75 | $75.47 | 4,000 | — | — |
| 2017-07-24 | $53.63 | $75.30 | 0 | — | — |
| 2017-07-21 | $53.63 | $75.30 | 0 | — | — |
| 2017-07-20 | $53.63 | $75.30 | 4,000 | — | — |
| 2017-07-19 | $53.63 | $75.30 | 0 | — | — |
| 2017-07-18 | $53.63 | $75.30 | 0 | — | — |
| 2017-07-17 | $53.63 | $75.30 | 4,000 | — | — |
| 2017-07-14 | $53.72 | $75.44 | 0 | — | — |
| 2017-07-13 | $53.72 | $75.44 | 0 | — | — |
| 2017-07-12 | $53.75 | $75.47 | 4,000 | — | — |
| 2017-07-11 | $53.70 | $75.40 | 4,000 | — | — |
| 2017-07-10 | $53.40 | $74.98 | 4,000 | — | — |
| 2017-07-07 | $53.45 | $75.05 | 4,000 | — | — |
| 2017-07-06 | $53.47 | $75.08 | 0 | — | — |
| 2017-07-05 | $53.47 | $75.08 | 0 | — | — |
| 2017-07-03 | $53.47 | $75.08 | 0 | — | — |
| 2017-06-30 | $53.47 | $75.08 | 0 | — | — |
| 2017-06-29 | $53.47 | $75.08 | 0 | — | — |
| 2017-06-28 | $53.47 | $75.08 | 0 | — | — |
| 2017-06-27 | $53.47 | $75.08 | 0 | — | — |
| 2017-06-26 | $53.47 | $75.08 | 0 | — | — |
| 2017-06-23 | $53.47 | $75.08 | 0 | — | — |
| 2017-06-22 | $53.47 | $75.08 | 4,000 | — | — |
| 2017-06-21 | $53.25 | $74.77 | 4,000 | — | — |
| 2017-06-20 | $53.13 | $74.59 | 4,000 | — | — |
| 2017-06-19 | $53.13 | $74.59 | 4,000 | — | — |
| 2017-06-16 | $53.00 | $74.42 | 0 | — | — |
| 2017-06-15 | $53.00 | $74.42 | 0 | — | — |
| 2017-06-14 | $53.00 | $74.42 | 0 | — | — |
| 2017-06-13 | $53.00 | $74.42 | 0 | — | — |
| 2017-06-12 | $53.00 | $74.42 | 0 | — | — |
| 2017-06-09 | $53.00 | $74.42 | 0 | — | — |
| 2017-06-08 | $53.00 | $74.42 | 8,000 | — | — |
| 2017-06-07 | $53.13 | $74.59 | 32,000 | — | — |
| 2017-06-06 | $52.88 | $74.24 | 0 | — | — |
| 2017-06-05 | $52.88 | $74.24 | 4,000 | — | — |
| 2017-06-02 | $52.88 | $74.24 | 4,000 | — | — |
| 2017-06-01 | $52.95 | $74.35 | 4,000 | — | — |
| 2017-05-31 | $52.67 | $73.96 | 4,000 | — | — |
| 2017-05-30 | $52.88 | $74.24 | 4,000 | — | — |
| 2017-05-26 | $52.88 | $74.24 | 4,000 | — | — |
| 2017-05-25 | $52.88 | $74.24 | 4,000 | — | — |
| 2017-05-24 | $52.65 | $73.93 | 4,000 | — | — |
| 2017-05-23 | $52.75 | $74.07 | 0 | — | — |
| 2017-05-22 | $52.75 | $74.07 | 4,000 | — | — |
| 2017-05-19 | $52.88 | $74.24 | 0 | — | — |
| 2017-05-18 | $52.88 | $74.24 | 0 | — | — |
| 2017-05-17 | $52.88 | $74.24 | 0 | — | — |
| 2017-05-16 | $52.88 | $74.24 | 0 | — | — |
| 2017-05-15 | $52.88 | $74.24 | 4,000 | — | — |
| 2017-05-12 | $52.63 | $73.89 | 0 | — | — |
| 2017-05-11 | $52.63 | $73.89 | 0 | — | — |
| 2017-05-10 | $52.63 | $73.26 | 0 | — | — |
| 2017-05-09 | $52.63 | $73.26 | 0 | — | — |
| 2017-05-08 | $52.63 | $73.26 | 0 | — | — |
| 2017-05-05 | $52.63 | $73.26 | 4,000 | — | — |
| 2017-05-04 | $52.63 | $73.26 | 0 | — | — |
| 2017-05-03 | $52.63 | $73.26 | 4,000 | — | — |
| 2017-05-02 | $52.63 | $73.26 | 4,000 | — | — |
| 2017-05-01 | $52.63 | $73.26 | 4,000 | — | — |
| 2017-04-28 | $52.88 | $73.61 | 0 | — | — |
| 2017-04-27 | $52.88 | $73.61 | 0 | — | — |
| 2017-04-26 | $52.88 | $73.61 | 0 | — | — |
| 2017-04-25 | $52.88 | $73.61 | 0 | — | — |
| 2017-04-24 | $52.88 | $73.61 | 4,000 | — | — |
| 2017-04-21 | $52.50 | $73.09 | 0 | — | — |
| 2017-04-20 | $52.50 | $73.09 | 0 | — | — |
| 2017-04-19 | $52.50 | $73.09 | 4,000 | — | — |
| 2017-04-18 | $52.85 | $73.57 | 0 | — | — |
| 2017-04-17 | $52.85 | $73.57 | 0 | — | — |
| 2017-04-13 | $52.85 | $73.57 | 4,000 | — | — |
| 2017-04-12 | $52.50 | $73.09 | 0 | — | — |
| 2017-04-11 | $52.50 | $73.09 | 0 | — | — |
| 2017-04-10 | $52.50 | $73.09 | 0 | — | — |
| 2017-04-07 | $52.50 | $73.09 | 0 | — | — |
| 2017-04-06 | $52.50 | $73.09 | 4,000 | — | — |
| 2017-04-05 | $52.63 | $73.26 | 4,000 | — | — |
| 2017-04-04 | $52.50 | $73.09 | 4,000 | — | — |
| 2017-04-03 | $52.50 | $73.09 | 4,000 | — | — |
| 2017-03-31 | $52.50 | $73.09 | 0 | — | — |
| 2017-03-30 | $52.50 | $73.09 | 0 | — | — |
| 2017-03-29 | $52.50 | $73.09 | 4,000 | — | — |
| 2017-03-28 | $52.50 | $73.09 | 0 | — | — |
| 2017-03-27 | $52.50 | $73.09 | 4,000 | — | — |
| 2017-03-24 | $52.50 | $73.09 | 0 | — | — |
| 2017-03-23 | $52.50 | $73.09 | 4,000 | — | — |
| 2017-03-22 | $52.50 | $73.09 | 4,000 | — | — |
| 2017-03-21 | $52.75 | $73.43 | 4,000 | — | — |
| 2017-03-20 | $52.38 | $72.91 | 0 | — | — |
| 2017-03-17 | $52.38 | $72.91 | 0 | — | — |
| 2017-03-16 | $52.38 | $72.91 | 4,000 | — | — |
| 2017-03-15 | $52.63 | $73.26 | 4,000 | — | — |
| 2017-03-14 | $53.00 | $73.78 | 4,000 | — | — |
| 2017-03-13 | $52.92 | $73.68 | 4,000 | — | — |
| 2017-03-10 | $52.63 | $73.26 | 4,000 | — | — |
| 2017-03-09 | $52.88 | $73.61 | 4,000 | — | — |
| 2017-03-08 | $52.88 | $73.61 | 0 | — | — |
| 2017-03-07 | $52.88 | $73.61 | 4,000 | — | — |
| 2017-03-06 | $52.88 | $73.61 | 0 | — | — |
| 2017-03-03 | $52.88 | $73.61 | 4,000 | — | — |
| 2017-03-02 | $52.63 | $73.26 | 20,000 | — | — |
| 2017-03-01 | $52.63 | $73.26 | 4,000 | — | — |
| 2017-02-28 | $52.50 | $73.09 | 0 | — | — |
| 2017-02-27 | $52.50 | $73.09 | 0 | — | — |
| 2017-02-24 | $52.50 | $73.09 | 4,000 | — | — |
| 2017-02-23 | $52.88 | $73.61 | 4,000 | — | — |
| 2017-02-22 | $53.13 | $73.96 | 4,000 | — | — |
| 2017-02-21 | $53.13 | $73.96 | 4,000 | — | — |
| 2017-02-17 | $52.50 | $73.09 | 0 | — | — |
| 2017-02-16 | $52.50 | $73.09 | 0 | — | — |
| 2017-02-15 | $52.50 | $73.09 | 4,000 | — | — |
| 2017-02-14 | $52.50 | $73.09 | 0 | — | — |
| 2017-02-13 | $52.50 | $73.09 | 0 | — | — |
| 2017-02-10 | $52.50 | $72.46 | 4,000 | — | — |
| 2017-02-09 | $52.88 | $72.98 | 0 | — | — |
| 2017-02-08 | $52.88 | $72.98 | 4,000 | — | — |
| 2017-02-07 | $52.50 | $72.46 | 4,000 | — | — |
| 2017-02-06 | $52.50 | $72.46 | 4,000 | — | — |
| 2017-02-03 | $53.13 | $73.32 | 0 | — | — |
| 2017-02-02 | $53.13 | $73.32 | 4,000 | — | — |
| 2017-02-01 | $52.95 | $73.08 | 0 | — | — |
| 2017-01-31 | $52.95 | $73.08 | 0 | — | — |
| 2017-01-30 | $52.95 | $73.08 | 0 | — | — |
| 2017-01-27 | $52.95 | $73.08 | 0 | — | — |
| 2017-01-26 | $52.95 | $73.08 | 4,000 | — | — |
| 2017-01-25 | $52.50 | $72.46 | 0 | — | — |
| 2017-01-24 | $52.50 | $72.46 | 0 | — | — |
| 2017-01-23 | $52.50 | $72.46 | 4,000 | — | — |
| 2017-01-20 | $52.50 | $72.46 | 4,000 | — | — |
| 2017-01-19 | $52.38 | $72.29 | 4,000 | — | — |
| 2017-01-18 | $52.38 | $72.29 | 4,000 | — | — |
| 2017-01-17 | $52.38 | $72.29 | 4,000 | — | — |
| 2017-01-13 | $52.95 | $73.08 | 8,000 | — | — |
| 2017-01-12 | $52.50 | $72.46 | 4,000 | — | — |
| 2017-01-11 | $52.63 | $72.63 | 4,000 | — | — |
| 2017-01-10 | $50.50 | $69.70 | 4,000 | — | — |
| 2017-01-09 | $50.17 | $69.25 | 4,000 | — | — |
| 2017-01-06 | $50.15 | $69.22 | 4,000 | — | — |
| 2017-01-05 | $50.15 | $69.22 | 4,000 | — | — |
| 2017-01-04 | $50.25 | $69.35 | 0 | — | — |
| 2017-01-03 | $50.25 | $69.35 | 0 | — | — |