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
- 2015-06-16 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 | $56.80 | $56.80 | 86,750 | — | — |
| 2017-12-28 | $58.00 | $58.00 | 72,720 | — | — |
| 2017-12-27 | $58.00 | $58.00 | 93,410 | — | — |
| 2017-12-26 | $58.10 | $58.10 | 62,730 | — | — |
| 2017-12-22 | $57.40 | $57.40 | 73,980 | — | — |
| 2017-12-21 | $56.90 | $56.90 | 164,480 | — | — |
| 2017-12-20 | $58.10 | $58.10 | 100,050 | — | — |
| 2017-12-19 | $59.30 | $59.30 | 148,270 | — | — |
| 2017-12-18 | $59.00 | $59.00 | 143,100 | — | — |
| 2017-12-15 | $54.10 | $54.10 | 275,430 | — | — |
| 2017-12-14 | $51.60 | $51.60 | 157,400 | — | — |
| 2017-12-13 | $49.70 | $49.70 | 329,590 | — | — |
| 2017-12-12 | $48.80 | $48.80 | 86,150 | — | — |
| 2017-12-11 | $47.30 | $47.30 | 53,210 | — | — |
| 2017-12-08 | $47.00 | $47.00 | 63,640 | — | — |
| 2017-12-07 | $46.50 | $46.50 | 68,070 | — | — |
| 2017-12-06 | $44.10 | $44.10 | 125,480 | — | — |
| 2017-12-05 | $46.00 | $46.00 | 90,780 | — | — |
| 2017-12-04 | $46.60 | $46.60 | 88,620 | — | — |
| 2017-12-01 | $45.90 | $45.90 | 148,500 | — | — |
| 2017-11-30 | $47.00 | $47.00 | 140,500 | — | — |
| 2017-11-29 | $47.40 | $47.40 | 118,980 | — | — |
| 2017-11-28 | $45.70 | $45.70 | 206,680 | — | — |
| 2017-11-27 | $48.50 | $48.50 | 117,800 | — | — |
| 2017-11-24 | $46.90 | $46.90 | 109,300 | — | — |
| 2017-11-22 | $49.20 | $49.20 | 192,230 | — | — |
| 2017-11-21 | $45.40 | $45.40 | 178,380 | — | — |
| 2017-11-20 | $45.80 | $45.80 | 105,870 | — | — |
| 2017-11-17 | $44.80 | $44.80 | 112,570 | — | — |
| 2017-11-16 | $43.20 | $43.20 | 105,400 | — | — |
| 2017-11-15 | $41.80 | $41.80 | 120,470 | — | — |
| 2017-11-14 | $42.90 | $42.90 | 213,360 | — | — |
| 2017-11-13 | $43.50 | $43.50 | 196,210 | — | — |
| 2017-11-10 | $45.80 | $45.80 | 312,910 | — | — |
| 2017-11-09 | $43.60 | $43.60 | 356,560 | — | — |
| 2017-11-08 | $39.10 | $39.10 | 207,330 | — | — |
| 2017-11-07 | $40.20 | $40.20 | 159,180 | — | — |
| 2017-11-06 | $42.10 | $42.10 | 102,080 | — | — |
| 2017-11-03 | $40.60 | $40.60 | 77,380 | — | — |
| 2017-11-02 | $40.90 | $40.90 | 110,470 | — | — |
| 2017-11-01 | $42.10 | $42.10 | 174,080 | — | — |
| 2017-10-31 | $43.80 | $43.80 | 141,020 | — | — |
| 2017-10-30 | $40.10 | $40.10 | 111,960 | — | — |
| 2017-10-27 | $40.80 | $40.80 | 135,870 | — | — |
| 2017-10-26 | $41.30 | $41.30 | 151,830 | — | — |
| 2017-10-25 | $42.00 | $42.00 | 240,390 | — | — |
| 2017-10-24 | $40.20 | $40.20 | 158,700 | — | — |
| 2017-10-23 | $42.00 | $42.00 | 142,730 | — | — |
| 2017-10-20 | $43.30 | $43.30 | 167,600 | — | — |
| 2017-10-19 | $42.70 | $42.70 | 167,700 | — | — |
| 2017-10-18 | $40.40 | $40.40 | 156,560 | — | — |
| 2017-10-17 | $42.20 | $42.20 | 138,810 | — | — |
| 2017-10-16 | $42.40 | $42.40 | 129,350 | — | — |
| 2017-10-13 | $40.00 | $40.00 | 267,120 | — | — |
| 2017-10-12 | $41.40 | $41.40 | 312,500 | — | — |
| 2017-10-11 | $39.50 | $39.50 | 182,110 | — | — |
| 2017-10-10 | $37.90 | $37.90 | 172,690 | — | — |
| 2017-10-09 | $37.20 | $37.20 | 296,320 | — | — |
| 2017-10-06 | $38.10 | $38.10 | 159,760 | — | — |
| 2017-10-05 | $37.50 | $37.50 | 221,850 | — | — |
| 2017-10-04 | $35.70 | $35.70 | 385,280 | — | — |
| 2017-10-03 | $38.00 | $38.00 | 274,280 | — | — |
| 2017-10-02 | $35.60 | $35.60 | 265,540 | — | — |
| 2017-09-29 | $33.30 | $33.30 | 194,870 | — | — |
| 2017-09-28 | $32.00 | $32.00 | 200,500 | — | — |
| 2017-09-27 | $32.80 | $32.80 | 822,800 | — | — |
| 2017-09-26 | $36.20 | $36.20 | 139,050 | — | — |
| 2017-09-25 | $34.70 | $34.70 | 134,530 | — | — |
| 2017-09-22 | $35.00 | $35.00 | 147,050 | — | — |
| 2017-09-21 | $34.40 | $34.40 | 154,640 | — | — |
| 2017-09-20 | $35.70 | $35.70 | 211,100 | — | — |
| 2017-09-19 | $34.80 | $34.80 | 319,060 | — | — |
| 2017-09-18 | $36.10 | $36.10 | 478,370 | — | — |
| 2017-09-15 | $35.50 | $35.50 | 724,530 | — | — |
| 2017-09-14 | $32.10 | $32.10 | 378,130 | — | — |
| 2017-09-13 | $30.70 | $30.70 | 414,560 | — | — |
| 2017-09-12 | $28.60 | $28.60 | 254,410 | — | — |
| 2017-09-11 | $26.00 | $26.00 | 348,710 | — | — |
| 2017-09-08 | $27.60 | $27.60 | 335,760 | — | — |
| 2017-09-07 | $27.50 | $27.50 | 590,120 | — | — |
| 2017-09-06 | $30.10 | $30.10 | 1,039,280 | — | — |
| 2017-09-05 | $26.40 | $26.40 | 637,330 | — | — |
| 2017-09-01 | $27.20 | $27.20 | 606,800 | — | — |
| 2017-08-31 | $22.60 | $22.60 | 347,920 | — | — |
| 2017-08-30 | $22.50 | $22.50 | 323,840 | — | — |
| 2017-08-29 | $21.10 | $21.10 | 338,740 | — | — |
| 2017-08-28 | $21.00 | $21.00 | 633,190 | — | — |
| 2017-08-25 | $22.10 | $22.10 | 768,240 | — | — |
| 2017-08-24 | $18.70 | $18.70 | 369,660 | — | — |
| 2017-08-23 | $16.90 | $16.90 | 552,750 | — | — |
| 2017-08-22 | $18.30 | $18.30 | 428,880 | — | — |
| 2017-08-21 | $20.50 | $20.50 | 583,050 | — | — |
| 2017-08-18 | $19.50 | $19.50 | 760,270 | — | — |
| 2017-08-17 | $21.70 | $21.70 | 636,000 | — | — |
| 2017-08-16 | $24.50 | $24.50 | 299,800 | — | — |
| 2017-08-15 | $26.90 | $26.90 | 272,740 | — | — |
| 2017-08-14 | $29.00 | $29.00 | 486,440 | — | — |
| 2017-08-11 | $29.10 | $29.10 | 840,630 | — | — |
| 2017-08-10 | $27.00 | $27.00 | 1,588,470 | — | — |
| 2017-08-09 | $97.50 | $97.50 | 54,750 | — | — |
| 2017-08-08 | $98.20 | $98.20 | 38,350 | — | — |
| 2017-08-07 | $99.40 | $99.40 | 48,100 | — | — |
| 2017-08-04 | $100.30 | $100.30 | 77,240 | — | — |
| 2017-08-03 | $104.10 | $104.10 | 52,070 | — | — |
| 2017-08-02 | $105.40 | $105.40 | 23,260 | — | — |
| 2017-08-01 | $106.10 | $106.10 | 52,730 | — | — |
| 2017-07-31 | $105.00 | $105.00 | 34,200 | — | — |
| 2017-07-28 | $104.60 | $104.60 | 31,720 | — | — |
| 2017-07-27 | $105.60 | $105.60 | 24,400 | — | — |
| 2017-07-26 | $105.60 | $105.60 | 16,420 | — | — |
| 2017-07-25 | $106.60 | $106.60 | 46,820 | — | — |
| 2017-07-24 | $105.90 | $105.90 | 24,710 | — | — |
| 2017-07-21 | $107.10 | $107.10 | 33,000 | — | — |
| 2017-07-20 | $107.70 | $107.70 | 45,770 | — | — |
| 2017-07-19 | $107.00 | $107.00 | 61,560 | — | — |
| 2017-07-18 | $105.20 | $105.20 | 61,530 | — | — |
| 2017-07-17 | $105.40 | $105.40 | 64,840 | — | — |
| 2017-07-14 | $106.00 | $106.00 | 74,250 | — | — |
| 2017-07-13 | $105.80 | $105.80 | 117,620 | — | — |
| 2017-07-12 | $104.90 | $104.90 | 74,890 | — | — |
| 2017-07-11 | $106.90 | $106.90 | 63,190 | — | — |
| 2017-07-10 | $107.10 | $107.10 | 80,830 | — | — |
| 2017-07-07 | $114.30 | $114.30 | 40,350 | — | — |
| 2017-07-06 | $114.10 | $114.10 | 33,220 | — | — |
| 2017-07-05 | $117.10 | $117.10 | 30,620 | — | — |
| 2017-07-03 | $119.50 | $119.50 | 14,710 | — | — |
| 2017-06-30 | $117.60 | $117.60 | 43,680 | — | — |
| 2017-06-29 | $116.60 | $116.60 | 74,860 | — | — |
| 2017-06-28 | $115.40 | $115.40 | 24,720 | — | — |
| 2017-06-27 | $113.90 | $113.90 | 37,200 | — | — |
| 2017-06-26 | $115.30 | $115.30 | 118,060 | — | — |
| 2017-06-23 | $114.40 | $114.40 | 59,770 | — | — |
| 2017-06-22 | $110.60 | $110.60 | 23,510 | — | — |
| 2017-06-21 | $109.00 | $109.00 | 36,480 | — | — |
| 2017-06-20 | $111.70 | $111.70 | 27,910 | — | — |
| 2017-06-19 | $113.20 | $113.20 | 32,130 | — | — |
| 2017-06-16 | $114.40 | $114.40 | 50,080 | — | — |
| 2017-06-15 | $111.60 | $111.60 | 29,180 | — | — |
| 2017-06-14 | $112.10 | $112.10 | 28,740 | — | — |
| 2017-06-13 | $112.60 | $112.60 | 25,590 | — | — |
| 2017-06-12 | $113.60 | $113.60 | 42,480 | — | — |
| 2017-06-09 | $115.20 | $115.20 | 110,900 | — | — |
| 2017-06-08 | $111.10 | $111.10 | 51,190 | — | — |
| 2017-06-07 | $105.10 | $105.10 | 30,080 | — | — |
| 2017-06-06 | $106.10 | $106.10 | 51,170 | — | — |
| 2017-06-05 | $109.80 | $109.80 | 56,410 | — | — |
| 2017-06-02 | $109.80 | $109.80 | 51,400 | — | — |
| 2017-06-01 | $110.10 | $110.10 | 49,290 | — | — |
| 2017-05-31 | $106.50 | $106.50 | 41,510 | — | — |
| 2017-05-30 | $105.50 | $105.50 | 58,780 | — | — |
| 2017-05-26 | $110.30 | $110.30 | 45,330 | — | — |
| 2017-05-25 | $110.90 | $110.90 | 69,510 | — | — |
| 2017-05-24 | $111.00 | $111.00 | 69,810 | — | — |
| 2017-05-23 | $108.30 | $108.30 | 91,280 | — | — |
| 2017-05-22 | $106.70 | $106.70 | 120,340 | — | — |
| 2017-05-19 | $105.20 | $105.20 | 70,250 | — | — |
| 2017-05-18 | $105.00 | $105.00 | 94,110 | — | — |
| 2017-05-17 | $107.40 | $107.40 | 129,070 | — | — |
| 2017-05-16 | $108.50 | $108.50 | 114,280 | — | — |
| 2017-05-15 | $107.50 | $107.50 | 66,510 | — | — |
| 2017-05-12 | $104.10 | $104.10 | 71,880 | — | — |
| 2017-05-11 | $108.00 | $108.00 | 94,460 | — | — |
| 2017-05-10 | $108.20 | $108.20 | 285,470 | — | — |
| 2017-05-09 | $98.10 | $98.10 | 46,970 | — | — |
| 2017-05-08 | $96.30 | $96.30 | 42,730 | — | — |
| 2017-05-05 | $94.60 | $94.60 | 39,690 | — | — |
| 2017-05-04 | $92.90 | $92.90 | 41,450 | — | — |
| 2017-05-03 | $96.00 | $96.00 | 62,530 | — | — |
| 2017-05-02 | $97.80 | $97.80 | 59,870 | — | — |
| 2017-05-01 | $94.80 | $94.80 | 43,550 | — | — |
| 2017-04-28 | $93.70 | $93.70 | 28,360 | — | — |
| 2017-04-27 | $97.10 | $97.10 | 31,300 | — | — |
| 2017-04-26 | $98.20 | $98.20 | 41,710 | — | — |
| 2017-04-25 | $96.90 | $96.90 | 53,690 | — | — |
| 2017-04-24 | $94.40 | $94.40 | 39,960 | — | — |
| 2017-04-21 | $91.70 | $91.70 | 30,680 | — | — |
| 2017-04-20 | $92.30 | $92.30 | 41,640 | — | — |
| 2017-04-19 | $89.50 | $89.50 | 45,480 | — | — |
| 2017-04-18 | $88.40 | $88.40 | 44,770 | — | — |
| 2017-04-17 | $87.30 | $87.30 | 39,250 | — | — |
| 2017-04-13 | $88.30 | $88.30 | 38,220 | — | — |
| 2017-04-12 | $91.10 | $91.10 | 40,780 | — | — |
| 2017-04-11 | $94.20 | $94.20 | 41,210 | — | — |
| 2017-04-10 | $93.80 | $93.80 | 49,750 | — | — |
| 2017-04-07 | $91.20 | $91.20 | 53,270 | — | — |
| 2017-04-06 | $91.00 | $91.00 | 78,990 | — | — |
| 2017-04-05 | $90.00 | $90.00 | 71,150 | — | — |
| 2017-04-04 | $90.00 | $90.00 | 40,180 | — | — |
| 2017-04-03 | $91.10 | $91.10 | 38,930 | — | — |
| 2017-03-31 | $93.40 | $93.40 | 50,830 | — | — |
| 2017-03-30 | $93.80 | $93.80 | 46,700 | — | — |
| 2017-03-29 | $93.00 | $93.00 | 152,900 | — | — |
| 2017-03-28 | $92.50 | $92.50 | 66,120 | — | — |
| 2017-03-27 | $88.90 | $88.90 | 35,210 | — | — |
| 2017-03-24 | $88.30 | $88.30 | 22,420 | — | — |
| 2017-03-23 | $88.90 | $88.90 | 58,460 | — | — |
| 2017-03-22 | $87.50 | $87.50 | 64,860 | — | — |
| 2017-03-21 | $89.60 | $89.60 | 54,520 | — | — |
| 2017-03-20 | $91.90 | $91.90 | 31,380 | — | — |
| 2017-03-17 | $92.20 | $92.20 | 71,930 | — | — |
| 2017-03-16 | $91.70 | $91.70 | 47,340 | — | — |
| 2017-03-15 | $94.90 | $94.90 | 44,670 | — | — |
| 2017-03-14 | $92.30 | $92.30 | 57,050 | — | — |
| 2017-03-13 | $92.90 | $92.90 | 68,410 | — | — |
| 2017-03-10 | $94.00 | $94.00 | 114,450 | — | — |
| 2017-03-09 | $95.00 | $95.00 | 118,790 | — | — |
| 2017-03-08 | $100.10 | $100.10 | 98,670 | — | — |
| 2017-03-07 | $100.00 | $100.00 | 125,660 | — | — |
| 2017-03-06 | $101.50 | $101.50 | 129,030 | — | — |
| 2017-03-03 | $104.90 | $104.90 | 216,340 | — | — |
| 2017-03-02 | $105.80 | $105.80 | 267,050 | — | — |
| 2017-03-01 | $103.30 | $103.30 | 799,670 | — | — |
| 2017-02-28 | $165.00 | $165.00 | 56,230 | — | — |
| 2017-02-27 | $173.10 | $173.10 | 53,930 | — | — |
| 2017-02-24 | $166.60 | $166.60 | 27,090 | — | — |
| 2017-02-23 | $169.40 | $169.40 | 30,200 | — | — |
| 2017-02-22 | $168.30 | $168.30 | 16,940 | — | — |
| 2017-02-21 | $170.00 | $170.00 | 16,890 | — | — |
| 2017-02-17 | $170.20 | $170.20 | 17,850 | — | — |
| 2017-02-16 | $170.00 | $170.00 | 18,770 | — | — |
| 2017-02-15 | $169.10 | $169.10 | 17,260 | — | — |
| 2017-02-14 | $168.20 | $168.20 | 19,890 | — | — |
| 2017-02-13 | $165.80 | $165.80 | 17,600 | — | — |
| 2017-02-10 | $164.20 | $164.20 | 23,990 | — | — |
| 2017-02-09 | $163.60 | $163.60 | 31,570 | — | — |
| 2017-02-08 | $163.50 | $163.50 | 23,890 | — | — |
| 2017-02-07 | $165.60 | $165.60 | 20,750 | — | — |
| 2017-02-06 | $167.00 | $167.00 | 30,680 | — | — |
| 2017-02-03 | $167.70 | $167.70 | 29,780 | — | — |
| 2017-02-02 | $164.50 | $164.50 | 32,550 | — | — |
| 2017-02-01 | $166.00 | $166.00 | 19,830 | — | — |
| 2017-01-31 | $166.40 | $166.40 | 36,390 | — | — |
| 2017-01-30 | $166.90 | $166.90 | 18,830 | — | — |
| 2017-01-27 | $172.80 | $172.80 | 21,430 | — | — |
| 2017-01-26 | $172.90 | $172.90 | 43,450 | — | — |
| 2017-01-25 | $173.60 | $173.60 | 31,750 | — | — |
| 2017-01-24 | $169.80 | $169.80 | 39,900 | — | — |
| 2017-01-23 | $165.50 | $165.50 | 18,530 | — | — |
| 2017-01-20 | $166.80 | $166.80 | 27,230 | — | — |
| 2017-01-19 | $166.30 | $166.30 | 20,450 | — | — |
| 2017-01-18 | $166.90 | $166.90 | 23,520 | — | — |
| 2017-01-17 | $167.90 | $167.90 | 32,020 | — | — |
| 2017-01-13 | $171.50 | $171.50 | 44,930 | — | — |
| 2017-01-12 | $164.90 | $164.90 | 52,680 | — | — |
| 2017-01-11 | $160.20 | $160.20 | 29,190 | — | — |
| 2017-01-10 | $159.80 | $159.80 | 22,040 | — | — |
| 2017-01-09 | $157.80 | $157.80 | 39,390 | — | — |
| 2017-01-06 | $162.60 | $162.60 | 42,550 | — | — |
| 2017-01-05 | $163.50 | $163.50 | 20,950 | — | — |
| 2017-01-04 | $168.10 | $168.10 | 36,500 | — | — |
| 2017-01-03 | $168.30 | $168.30 | 39,660 | — | — |