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
- 2010-11-15 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 | $66.00 | $66.00 | 35,541 | — | — |
| 2017-12-28 | $62.40 | $62.40 | 44,092 | — | — |
| 2017-12-27 | $66.60 | $66.60 | 63,148 | — | — |
| 2017-12-26 | $72.30 | $72.30 | 82,054 | — | — |
| 2017-12-22 | $64.20 | $64.20 | 171,980 | — | — |
| 2017-12-21 | $62.40 | $62.40 | 182,574 | — | — |
| 2017-12-20 | $78.00 | $78.00 | 232,030 | — | — |
| 2017-12-19 | $75.00 | $75.00 | 368,396 | — | — |
| 2017-12-18 | $66.90 | $66.90 | 440,450 | — | — |
| 2017-12-15 | $41.40 | $41.40 | 107,292 | — | — |
| 2017-12-14 | $34.80 | $34.80 | 55,931 | — | — |
| 2017-12-13 | $37.20 | $37.20 | 106,711 | — | — |
| 2017-12-12 | $42.60 | $42.60 | 201,471 | — | — |
| 2017-12-11 | $40.80 | $40.80 | 150,320 | — | — |
| 2017-12-08 | $31.50 | $31.50 | 53,494 | — | — |
| 2017-12-07 | $30.00 | $30.00 | 63,439 | — | — |
| 2017-12-06 | $32.70 | $32.70 | 50,521 | — | — |
| 2017-12-05 | $33.00 | $33.00 | 49,963 | — | — |
| 2017-12-04 | $34.50 | $34.50 | 88,061 | — | — |
| 2017-12-01 | $34.20 | $34.20 | 74,780 | — | — |
| 2017-11-30 | $29.70 | $29.70 | 115,897 | — | — |
| 2017-11-29 | $30.00 | $30.00 | 197,423 | — | — |
| 2017-11-28 | $32.70 | $32.70 | 183,681 | — | — |
| 2017-11-27 | $41.10 | $41.10 | 276,362 | — | — |
| 2017-11-24 | $39.00 | $39.00 | 99,174 | — | — |
| 2017-11-22 | $26.70 | $26.70 | 31,652 | — | — |
| 2017-11-21 | $27.90 | $27.90 | 63,706 | — | — |
| 2017-11-20 | $30.60 | $30.60 | 63,832 | — | — |
| 2017-11-17 | $27.00 | $27.00 | 24,360 | — | — |
| 2017-11-16 | $28.50 | $28.50 | 30,416 | — | — |
| 2017-11-15 | $26.40 | $26.40 | 15,293 | — | — |
| 2017-11-14 | $25.20 | $25.20 | 17,778 | — | — |
| 2017-11-13 | $25.50 | $25.50 | 29,438 | — | — |
| 2017-11-10 | $26.70 | $26.70 | 47,027 | — | — |
| 2017-11-09 | $28.50 | $28.50 | 73,925 | — | — |
| 2017-11-08 | $30.90 | $30.90 | 95,307 | — | — |
| 2017-11-07 | $24.90 | $24.90 | 79,243 | — | — |
| 2017-11-06 | $28.80 | $28.80 | 71,247 | — | — |
| 2017-11-03 | $31.20 | $31.20 | 45,566 | — | — |
| 2017-11-02 | $34.20 | $34.20 | 82,136 | — | — |
| 2017-11-01 | $38.10 | $38.10 | 50,246 | — | — |
| 2017-10-31 | $39.00 | $39.00 | 39,312 | — | — |
| 2017-10-30 | $40.20 | $40.20 | 45,901 | — | — |
| 2017-10-27 | $39.90 | $39.90 | 42,262 | — | — |
| 2017-10-26 | $43.20 | $43.20 | 44,491 | — | — |
| 2017-10-25 | $39.00 | $39.00 | 44,148 | — | — |
| 2017-10-24 | $42.30 | $42.30 | 40,479 | — | — |
| 2017-10-23 | $45.60 | $45.60 | 31,865 | — | — |
| 2017-10-20 | $49.80 | $49.80 | 55,657 | — | — |
| 2017-10-19 | $44.70 | $44.70 | 27,598 | — | — |
| 2017-10-18 | $40.20 | $40.20 | 48,743 | — | — |
| 2017-10-17 | $45.90 | $45.90 | 38,089 | — | — |
| 2017-10-16 | $48.00 | $48.00 | 45,936 | — | — |
| 2017-10-13 | $51.90 | $51.90 | 124,984 | — | — |
| 2017-10-12 | $53.10 | $53.10 | 85,751 | — | — |
| 2017-10-11 | $34.80 | $34.80 | 10,822 | — | — |
| 2017-10-10 | $34.80 | $34.80 | 10,654 | — | — |
| 2017-10-09 | $35.40 | $35.40 | 17,697 | — | — |
| 2017-10-06 | $35.70 | $35.70 | 15,630 | — | — |
| 2017-10-05 | $34.80 | $34.80 | 11,060 | — | — |
| 2017-10-04 | $33.90 | $33.90 | 15,967 | — | — |
| 2017-10-03 | $35.10 | $35.10 | 18,718 | — | — |
| 2017-10-02 | $38.10 | $38.10 | 11,518 | — | — |
| 2017-09-29 | $37.20 | $37.20 | 11,667 | — | — |
| 2017-09-28 | $37.50 | $37.50 | 13,872 | — | — |
| 2017-09-27 | $39.00 | $39.00 | 32,687 | — | — |
| 2017-09-26 | $35.40 | $35.40 | 10,495 | — | — |
| 2017-09-25 | $33.90 | $33.90 | 14,277 | — | — |
| 2017-09-22 | $33.30 | $33.30 | 12,224 | — | — |
| 2017-09-21 | $34.20 | $34.20 | 19,506 | — | — |
| 2017-09-20 | $38.70 | $38.70 | 16,067 | — | — |
| 2017-09-19 | $37.50 | $37.50 | 37,712 | — | — |
| 2017-09-18 | $41.70 | $41.70 | 60,542 | — | — |
| 2017-09-15 | $33.00 | $33.00 | 57,416 | — | — |
| 2017-09-14 | $25.20 | $25.20 | 49,355 | — | — |
| 2017-09-13 | $28.50 | $28.50 | 51,053 | — | — |
| 2017-09-12 | $32.10 | $32.10 | 24,030 | — | — |
| 2017-09-11 | $31.50 | $31.50 | 27,305 | — | — |
| 2017-09-08 | $29.40 | $29.40 | 47,575 | — | — |
| 2017-09-07 | $33.30 | $33.30 | 62,687 | — | — |
| 2017-09-06 | $37.20 | $37.20 | 52,025 | — | — |
| 2017-09-05 | $40.80 | $40.80 | 42,601 | — | — |
| 2017-09-01 | $48.60 | $48.60 | 41,517 | — | — |
| 2017-08-31 | $51.90 | $51.90 | 93,127 | — | — |
| 2017-08-30 | $47.40 | $47.40 | 63,801 | — | — |
| 2017-08-29 | $49.50 | $49.50 | 99,837 | — | — |
| 2017-08-28 | $37.50 | $37.50 | 99,141 | — | — |
| 2017-08-25 | $51.60 | $51.60 | 66,108 | — | — |
| 2017-08-24 | $47.40 | $47.40 | 70,213 | — | — |
| 2017-08-23 | $60.00 | $60.00 | 75,981 | — | — |
| 2017-08-22 | $72.60 | $72.60 | 53,629 | — | — |
| 2017-08-21 | $67.50 | $67.50 | 48,398 | — | — |
| 2017-08-18 | $73.50 | $73.50 | 34,595 | — | — |
| 2017-08-17 | $66.60 | $66.60 | 71,723 | — | — |
| 2017-08-16 | $76.50 | $76.50 | 83,971 | — | — |
| 2017-08-15 | $85.50 | $85.50 | 94,363 | — | — |
| 2017-08-14 | $126.30 | $126.30 | 151,825 | — | — |
| 2017-08-11 | $61.50 | $61.50 | 76,709 | — | — |
| 2017-08-10 | $42.90 | $42.90 | 35,258 | — | — |
| 2017-08-09 | $30.90 | $30.90 | 13,573 | — | — |
| 2017-08-08 | $29.10 | $29.10 | 33,966 | — | — |
| 2017-08-07 | $35.40 | $35.40 | 31,373 | — | — |
| 2017-08-04 | $24.90 | $24.90 | 5,874 | — | — |
| 2017-08-03 | $24.00 | $24.00 | 2,215 | — | — |
| 2017-08-02 | $45.00 | $45.00 | 0 | — | — |
| 2017-08-01 | $45.00 | $45.00 | 0 | — | — |
| 2017-07-31 | $45.00 | $45.00 | 0 | — | — |
| 2017-07-28 | $45.00 | $45.00 | 0 | — | — |
| 2017-07-27 | $45.00 | $45.00 | 0 | — | — |
| 2017-07-26 | $45.00 | $45.00 | 0 | — | — |
| 2017-07-25 | $45.00 | $45.00 | 0 | — | — |
| 2017-07-24 | $45.00 | $45.00 | 0 | — | — |
| 2017-07-21 | $45.00 | $45.00 | 0 | — | — |
| 2017-07-20 | $45.00 | $45.00 | 0 | — | — |
| 2017-07-19 | $45.00 | $45.00 | 0 | — | — |
| 2017-07-18 | $45.00 | $45.00 | 0 | — | — |
| 2017-07-17 | $45.00 | $45.00 | 0 | — | — |
| 2017-07-14 | $45.00 | $45.00 | 0 | — | — |
| 2017-07-13 | $45.00 | $45.00 | 0 | — | — |
| 2017-07-12 | $45.00 | $45.00 | 0 | — | — |
| 2017-07-11 | $45.00 | $45.00 | 0 | — | — |
| 2017-07-10 | $45.00 | $45.00 | 0 | — | — |
| 2017-07-07 | $45.00 | $45.00 | 0 | — | — |
| 2017-07-06 | $45.00 | $45.00 | 0 | — | — |
| 2017-07-05 | $45.00 | $45.00 | 0 | — | — |
| 2017-07-03 | $45.00 | $45.00 | 0 | — | — |
| 2017-06-30 | $45.00 | $45.00 | 0 | — | — |
| 2017-06-29 | $45.00 | $45.00 | 0 | — | — |
| 2017-06-28 | $45.00 | $45.00 | 0 | — | — |
| 2017-06-27 | $45.00 | $45.00 | 0 | — | — |
| 2017-06-26 | $45.00 | $45.00 | 0 | — | — |
| 2017-06-23 | $45.00 | $45.00 | 0 | — | — |
| 2017-06-22 | $45.00 | $45.00 | 0 | — | — |
| 2017-06-21 | $45.00 | $45.00 | 0 | — | — |
| 2017-06-20 | $45.00 | $45.00 | 0 | — | — |
| 2017-06-19 | $45.00 | $45.00 | 0 | — | — |
| 2017-06-16 | $45.00 | $45.00 | 0 | — | — |
| 2017-06-15 | $45.00 | $45.00 | 0 | — | — |
| 2017-06-14 | $45.00 | $45.00 | 0 | — | — |
| 2017-06-13 | $45.00 | $45.00 | 0 | — | — |
| 2017-06-12 | $45.00 | $45.00 | 0 | — | — |
| 2017-06-09 | $45.00 | $45.00 | 0 | — | — |
| 2017-06-08 | $45.00 | $45.00 | 0 | — | — |
| 2017-06-07 | $45.00 | $45.00 | 0 | — | — |
| 2017-06-06 | $45.00 | $45.00 | 0 | — | — |
| 2017-06-05 | $45.00 | $45.00 | 0 | — | — |
| 2017-06-02 | $45.00 | $45.00 | 0 | — | — |
| 2017-06-01 | $45.00 | $45.00 | 0 | — | — |
| 2017-05-31 | $45.00 | $45.00 | 0 | — | — |
| 2017-05-30 | $45.00 | $45.00 | 0 | — | — |
| 2017-05-26 | $45.00 | $45.00 | 0 | — | — |
| 2017-05-25 | $45.00 | $45.00 | 0 | — | — |
| 2017-05-24 | $45.00 | $45.00 | 0 | — | — |
| 2017-05-23 | $45.00 | $45.00 | 0 | — | — |
| 2017-05-22 | $45.00 | $45.00 | 0 | — | — |
| 2017-05-19 | $45.00 | $45.00 | 0 | — | — |
| 2017-05-18 | $45.00 | $45.00 | 0 | — | — |
| 2017-05-17 | $45.00 | $45.00 | 0 | — | — |
| 2017-05-16 | $45.00 | $45.00 | 0 | — | — |
| 2017-05-15 | $45.00 | $45.00 | 0 | — | — |
| 2017-05-12 | $45.00 | $45.00 | 0 | — | — |
| 2017-05-11 | $45.00 | $45.00 | 0 | — | — |
| 2017-05-10 | $45.00 | $45.00 | 0 | — | — |
| 2017-05-09 | $45.00 | $45.00 | 0 | — | — |
| 2017-05-08 | $45.00 | $45.00 | 0 | — | — |
| 2017-05-05 | $45.00 | $45.00 | 0 | — | — |
| 2017-05-04 | $45.00 | $45.00 | 0 | — | — |
| 2017-05-03 | $45.00 | $45.00 | 0 | — | — |
| 2017-05-02 | $45.00 | $45.00 | 0 | — | — |
| 2017-05-01 | $45.00 | $45.00 | 0 | — | — |
| 2017-04-28 | $45.00 | $45.00 | 0 | — | — |
| 2017-04-27 | $45.00 | $45.00 | 0 | — | — |
| 2017-04-26 | $45.00 | $45.00 | 0 | — | — |
| 2017-04-25 | $45.00 | $45.00 | 0 | — | — |
| 2017-04-24 | $45.00 | $45.00 | 0 | — | — |
| 2017-04-21 | $45.00 | $45.00 | 0 | — | — |
| 2017-04-20 | $45.00 | $45.00 | 0 | — | — |
| 2017-04-19 | $45.00 | $45.00 | 0 | — | — |
| 2017-04-18 | $45.00 | $45.00 | 0 | — | — |
| 2017-04-17 | $45.00 | $45.00 | 0 | — | — |
| 2017-04-13 | $45.00 | $45.00 | 0 | — | — |
| 2017-04-12 | $45.00 | $45.00 | 0 | — | — |
| 2017-04-11 | $45.00 | $45.00 | 0 | — | — |
| 2017-04-10 | $45.00 | $45.00 | 0 | — | — |
| 2017-04-07 | $45.00 | $45.00 | 0 | — | — |
| 2017-04-06 | $45.00 | $45.00 | 0 | — | — |
| 2017-04-05 | $45.00 | $45.00 | 0 | — | — |
| 2017-04-04 | $45.00 | $45.00 | 0 | — | — |
| 2017-04-03 | $45.00 | $45.00 | 0 | — | — |
| 2017-03-31 | $49.20 | $49.20 | 0 | — | — |
| 2017-03-30 | $49.20 | $49.20 | 0 | — | — |
| 2017-03-29 | $49.20 | $49.20 | 0 | — | — |
| 2017-03-28 | $49.20 | $49.20 | 0 | — | — |
| 2017-03-27 | $49.20 | $49.20 | 0 | — | — |
| 2017-03-24 | $49.20 | $49.20 | 0 | — | — |
| 2017-03-23 | $49.20 | $49.20 | 0 | — | — |
| 2017-03-22 | $49.20 | $49.20 | 0 | — | — |
| 2017-03-21 | $49.20 | $49.20 | 0 | — | — |
| 2017-03-20 | $49.20 | $49.20 | 0 | — | — |
| 2017-03-17 | $49.20 | $49.20 | 0 | — | — |
| 2017-03-16 | $49.20 | $49.20 | 0 | — | — |
| 2017-03-15 | $49.20 | $49.20 | 677 | — | — |
| 2017-03-14 | $45.00 | $45.00 | 411 | — | — |
| 2017-03-13 | $45.90 | $45.90 | 3,351 | — | — |
| 2017-03-10 | $54.00 | $54.00 | 1,707 | — | — |
| 2017-03-09 | $54.00 | $54.00 | 1,388 | — | — |
| 2017-03-08 | $54.00 | $54.00 | 1,590 | — | — |
| 2017-03-07 | $57.00 | $57.00 | 1,277 | — | — |
| 2017-03-06 | $60.00 | $60.00 | 2,521 | — | — |
| 2017-03-03 | $69.30 | $69.30 | 3,821 | — | — |
| 2017-03-02 | $96.00 | $96.00 | 4,426 | — | — |
| 2017-03-01 | $69.90 | $69.90 | 4,867 | — | — |
| 2017-02-28 | $49.50 | $49.50 | 362 | — | — |
| 2017-02-27 | $46.50 | $46.50 | 840 | — | — |
| 2017-02-24 | $49.50 | $49.50 | 2,571 | — | — |
| 2017-02-23 | $42.00 | $42.00 | 987 | — | — |
| 2017-02-22 | $39.00 | $39.00 | 499 | — | — |
| 2017-02-21 | $39.00 | $39.00 | 713 | — | — |
| 2017-02-17 | $42.00 | $42.00 | 405 | — | — |
| 2017-02-16 | $36.00 | $36.00 | 0 | — | — |
| 2017-02-15 | $36.00 | $36.00 | 490 | — | — |
| 2017-02-14 | $36.00 | $36.00 | 373 | — | — |
| 2017-02-13 | $36.00 | $36.00 | 553 | — | — |
| 2017-02-10 | $36.00 | $36.00 | 553 | — | — |
| 2017-02-09 | $36.00 | $36.00 | 1,015 | — | — |
| 2017-02-08 | $36.00 | $36.00 | 1,592 | — | — |
| 2017-02-07 | $36.00 | $36.00 | 603 | — | — |
| 2017-02-06 | $36.00 | $36.00 | 424 | — | — |
| 2017-02-03 | $36.00 | $36.00 | 566 | — | — |
| 2017-02-02 | $36.00 | $36.00 | 349 | — | — |
| 2017-02-01 | $36.00 | $36.00 | 304 | — | — |
| 2017-01-31 | $36.00 | $36.00 | 320 | — | — |
| 2017-01-30 | $36.00 | $36.00 | 381 | — | — |
| 2017-01-27 | $36.00 | $36.00 | 142 | — | — |
| 2017-01-26 | $36.00 | $36.00 | 530 | — | — |
| 2017-01-25 | $36.00 | $36.00 | 972 | — | — |
| 2017-01-24 | $36.00 | $36.00 | 856 | — | — |
| 2017-01-23 | $36.00 | $36.00 | 1,529 | — | — |
| 2017-01-20 | $54.00 | $54.00 | 209 | — | — |
| 2017-01-19 | $54.00 | $54.00 | 294 | — | — |
| 2017-01-18 | $36.00 | $36.00 | 270 | — | — |
| 2017-01-17 | $54.00 | $54.00 | 427 | — | — |
| 2017-01-13 | $54.00 | $54.00 | 522 | — | — |
| 2017-01-12 | $54.00 | $54.00 | 764 | — | — |
| 2017-01-11 | $54.00 | $54.00 | 580 | — | — |
| 2017-01-10 | $54.00 | $54.00 | 809 | — | — |
| 2017-01-09 | $54.00 | $54.00 | 509 | — | — |
| 2017-01-06 | $54.00 | $54.00 | 1,126 | — | — |
| 2017-01-05 | $54.00 | $54.00 | 1,542 | — | — |
| 2017-01-04 | $54.00 | $54.00 | 4,314 | — | — |
| 2017-01-03 | $72.00 | $72.00 | 6,622 | — | — |