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
- 2016-06-10 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 | $50.00 | $50.00 | 2,850 | — | — |
| 2017-12-28 | $49.96 | $49.96 | 1,025 | — | — |
| 2017-12-27 | $50.00 | $50.00 | 1,100 | — | — |
| 2017-12-26 | $49.92 | $49.92 | 1,825 | — | — |
| 2017-12-22 | $50.40 | $50.40 | 1,650 | — | — |
| 2017-12-21 | $51.20 | $51.20 | 6,325 | — | — |
| 2017-12-20 | $50.92 | $50.92 | 13,525 | — | — |
| 2017-12-19 | $46.48 | $46.48 | 2,575 | — | — |
| 2017-12-18 | $47.72 | $47.72 | 4,125 | — | — |
| 2017-12-15 | $45.80 | $45.80 | 2,425 | — | — |
| 2017-12-14 | $45.60 | $45.60 | 1,525 | — | — |
| 2017-12-13 | $44.44 | $44.44 | 3,275 | — | — |
| 2017-12-12 | $44.28 | $44.28 | 7,275 | — | — |
| 2017-12-11 | $43.64 | $43.64 | 2,675 | — | — |
| 2017-12-08 | $44.00 | $44.00 | 2,125 | — | — |
| 2017-12-07 | $43.96 | $43.96 | 3,200 | — | — |
| 2017-12-06 | $43.44 | $43.44 | 4,000 | — | — |
| 2017-12-05 | $43.36 | $43.36 | 4,575 | — | — |
| 2017-12-04 | $43.16 | $43.16 | 13,800 | — | — |
| 2017-12-01 | $45.80 | $45.80 | 15,050 | — | — |
| 2017-11-30 | $45.48 | $45.48 | 4,550 | — | — |
| 2017-11-29 | $44.68 | $44.68 | 5,650 | — | — |
| 2017-11-28 | $48.12 | $48.12 | 2,150 | — | — |
| 2017-11-27 | $47.58 | $47.58 | 175 | — | — |
| 2017-11-24 | $46.60 | $46.60 | 6,625 | — | — |
| 2017-11-22 | $47.20 | $47.20 | 9,325 | — | — |
| 2017-11-21 | $49.24 | $49.24 | 7,050 | — | — |
| 2017-11-20 | $49.68 | $49.68 | 2,025 | — | — |
| 2017-11-17 | $50.60 | $50.60 | 14,800 | — | — |
| 2017-11-16 | $50.08 | $50.08 | 1,375 | — | — |
| 2017-11-15 | $50.08 | $50.08 | 4,700 | — | — |
| 2017-11-14 | $50.52 | $50.52 | 9,350 | — | — |
| 2017-11-13 | $51.28 | $51.28 | 7,175 | — | — |
| 2017-11-10 | $52.72 | $52.72 | 5,400 | — | — |
| 2017-11-09 | $52.36 | $52.36 | 1,125 | — | — |
| 2017-11-08 | $53.08 | $53.08 | 775 | — | — |
| 2017-11-07 | $53.32 | $53.32 | 2,575 | — | — |
| 2017-11-06 | $51.76 | $51.76 | 28,450 | — | — |
| 2017-11-03 | $55.52 | $55.52 | 5,725 | — | — |
| 2017-11-02 | $52.80 | $52.80 | 2,650 | — | — |
| 2017-11-01 | $52.96 | $52.96 | 2,450 | — | — |
| 2017-10-31 | $52.44 | $52.44 | 2,500 | — | — |
| 2017-10-30 | $51.84 | $51.84 | 3,175 | — | — |
| 2017-10-27 | $51.88 | $51.88 | 2,500 | — | — |
| 2017-10-26 | $51.40 | $51.40 | 2,525 | — | — |
| 2017-10-25 | $52.04 | $52.04 | 2,975 | — | — |
| 2017-10-24 | $52.36 | $52.36 | 11,400 | — | — |
| 2017-10-23 | $50.44 | $50.44 | 11,525 | — | — |
| 2017-10-20 | $53.12 | $53.12 | 5,425 | — | — |
| 2017-10-19 | $53.12 | $53.12 | 7,200 | — | — |
| 2017-10-18 | $54.60 | $54.60 | 4,775 | — | — |
| 2017-10-17 | $54.40 | $54.40 | 2,100 | — | — |
| 2017-10-16 | $55.56 | $55.56 | 3,025 | — | — |
| 2017-10-13 | $55.96 | $55.96 | 2,950 | — | — |
| 2017-10-12 | $55.48 | $55.48 | 8,425 | — | — |
| 2017-10-11 | $56.16 | $56.16 | 5,200 | — | — |
| 2017-10-10 | $55.54 | $55.54 | 9,250 | — | — |
| 2017-10-09 | $56.96 | $56.96 | 2,900 | — | — |
| 2017-10-06 | $55.44 | $55.44 | 2,125 | — | — |
| 2017-10-05 | $55.28 | $55.28 | 3,500 | — | — |
| 2017-10-04 | $55.52 | $55.52 | 15,475 | — | — |
| 2017-10-03 | $57.56 | $57.56 | 2,775 | — | — |
| 2017-10-02 | $56.32 | $56.32 | 3,925 | — | — |
| 2017-09-29 | $57.16 | $57.16 | 4,500 | — | — |
| 2017-09-28 | $56.08 | $56.08 | 13,175 | — | — |
| 2017-09-27 | $56.66 | $56.66 | 3,525 | — | — |
| 2017-09-26 | $55.96 | $55.96 | 1,875 | — | — |
| 2017-09-25 | $55.48 | $55.48 | 6,300 | — | — |
| 2017-09-22 | $54.80 | $54.80 | 7,200 | — | — |
| 2017-09-21 | $54.64 | $54.64 | 5,075 | — | — |
| 2017-09-20 | $54.00 | $54.00 | 14,900 | — | — |
| 2017-09-19 | $56.00 | $56.00 | 11,225 | — | — |
| 2017-09-18 | $57.20 | $57.20 | 31,225 | — | — |
| 2017-09-15 | $58.20 | $58.20 | 5,175 | — | — |
| 2017-09-14 | $58.32 | $58.32 | 7,400 | — | — |
| 2017-09-13 | $59.08 | $59.08 | 29,975 | — | — |
| 2017-09-12 | $55.88 | $55.88 | 7,800 | — | — |
| 2017-09-11 | $56.04 | $56.04 | 7,050 | — | — |
| 2017-09-08 | $58.48 | $58.48 | 10,850 | — | — |
| 2017-09-07 | $59.20 | $59.20 | 6,100 | — | — |
| 2017-09-06 | $58.68 | $58.68 | 12,075 | — | — |
| 2017-09-05 | $57.60 | $57.60 | 12,525 | — | — |
| 2017-09-01 | $55.92 | $55.92 | 9,475 | — | — |
| 2017-08-31 | $54.00 | $54.00 | 17,075 | — | — |
| 2017-08-30 | $57.28 | $57.28 | 19,500 | — | — |
| 2017-08-29 | $59.44 | $59.44 | 10,275 | — | — |
| 2017-08-28 | $59.60 | $59.60 | 9,800 | — | — |
| 2017-08-25 | $60.00 | $60.00 | 32,775 | — | — |
| 2017-08-24 | $64.76 | $64.76 | 22,275 | — | — |
| 2017-08-23 | $65.28 | $65.28 | 10,875 | — | — |
| 2017-08-22 | $65.68 | $65.68 | 8,700 | — | — |
| 2017-08-21 | $67.28 | $67.28 | 7,100 | — | — |
| 2017-08-18 | $65.68 | $65.68 | 13,950 | — | — |
| 2017-08-17 | $70.24 | $70.24 | 7,600 | — | — |
| 2017-08-16 | $70.76 | $70.76 | 3,800 | — | — |
| 2017-08-15 | $70.92 | $70.92 | 9,675 | — | — |
| 2017-08-14 | $73.96 | $73.96 | 19,675 | — | — |
| 2017-08-11 | $71.84 | $71.84 | 12,000 | — | — |
| 2017-08-10 | $73.52 | $73.52 | 30,775 | — | — |
| 2017-08-09 | $74.44 | $74.44 | 25,875 | — | — |
| 2017-08-08 | $77.77 | $77.77 | 12,300 | — | — |
| 2017-08-07 | $75.52 | $75.52 | 8,625 | — | — |
| 2017-08-04 | $74.44 | $74.44 | 2,725 | — | — |
| 2017-08-03 | $72.88 | $72.88 | 11,000 | — | — |
| 2017-08-02 | $72.76 | $72.76 | 6,700 | — | — |
| 2017-08-01 | $72.72 | $72.72 | 42,350 | — | — |
| 2017-07-31 | $73.56 | $73.56 | 15,025 | — | — |
| 2017-07-28 | $73.48 | $73.48 | 9,250 | — | — |
| 2017-07-27 | $75.08 | $75.08 | 12,250 | — | — |
| 2017-07-26 | $74.64 | $74.64 | 15,050 | — | — |
| 2017-07-25 | $71.96 | $71.96 | 13,050 | — | — |
| 2017-07-24 | $72.36 | $72.36 | 44,400 | — | — |
| 2017-07-21 | $69.28 | $69.28 | 2,250 | — | — |
| 2017-07-20 | $69.64 | $69.64 | 1,500 | — | — |
| 2017-07-19 | $69.12 | $69.12 | 8,850 | — | — |
| 2017-07-18 | $66.68 | $66.68 | 5,775 | — | — |
| 2017-07-17 | $67.16 | $67.16 | 3,675 | — | — |
| 2017-07-14 | $68.04 | $68.04 | 4,125 | — | — |
| 2017-07-13 | $67.68 | $67.68 | 4,625 | — | — |
| 2017-07-12 | $71.96 | $71.96 | 11,675 | — | — |
| 2017-07-11 | $66.00 | $66.00 | 2,050 | — | — |
| 2017-07-10 | $65.98 | $65.98 | 4,525 | — | — |
| 2017-07-07 | $66.28 | $66.28 | 4,925 | — | — |
| 2017-07-06 | $66.32 | $66.32 | 11,425 | — | — |
| 2017-07-05 | $65.04 | $65.04 | 3,200 | — | — |
| 2017-07-03 | $65.25 | $65.25 | 4,150 | — | — |
| 2017-06-30 | $64.08 | $64.08 | 4,775 | — | — |
| 2017-06-29 | $64.00 | $64.00 | 6,800 | — | — |
| 2017-06-28 | $64.00 | $64.00 | 4,300 | — | — |
| 2017-06-27 | $64.28 | $64.28 | 7,050 | — | — |
| 2017-06-26 | $65.16 | $65.16 | 2,650 | — | — |
| 2017-06-23 | $65.00 | $65.00 | 10,825 | — | — |
| 2017-06-22 | $64.08 | $64.08 | 3,475 | — | — |
| 2017-06-21 | $64.00 | $64.00 | 5,675 | — | — |
| 2017-06-20 | $63.20 | $63.20 | 5,825 | — | — |
| 2017-06-19 | $64.28 | $64.28 | 4,100 | — | — |
| 2017-06-16 | $62.88 | $62.88 | 2,175 | — | — |
| 2017-06-15 | $63.96 | $63.96 | 5,825 | — | — |
| 2017-06-14 | $64.24 | $64.24 | 5,350 | — | — |
| 2017-06-13 | $65.84 | $65.84 | 2,700 | — | — |
| 2017-06-12 | $66.32 | $66.32 | 15,800 | — | — |
| 2017-06-09 | $62.24 | $62.24 | 5,875 | — | — |
| 2017-06-08 | $64.40 | $64.40 | 9,225 | — | — |
| 2017-06-07 | $64.24 | $64.24 | 6,475 | — | — |
| 2017-06-06 | $64.08 | $64.08 | 2,425 | — | — |
| 2017-06-05 | $67.24 | $67.24 | 1,400 | — | — |
| 2017-06-02 | $64.66 | $64.66 | 9,975 | — | — |
| 2017-06-01 | $66.76 | $66.76 | 3,350 | — | — |
| 2017-05-31 | $66.48 | $66.48 | 2,675 | — | — |
| 2017-05-30 | $67.40 | $67.40 | 3,575 | — | — |
| 2017-05-26 | $67.96 | $67.96 | 2,175 | — | — |
| 2017-05-25 | $66.00 | $66.00 | 7,375 | — | — |
| 2017-05-24 | $69.00 | $69.00 | 2,125 | — | — |
| 2017-05-23 | $69.96 | $69.96 | 4,325 | — | — |
| 2017-05-22 | $68.20 | $68.20 | 18,775 | — | — |
| 2017-05-19 | $70.60 | $70.60 | 7,500 | — | — |
| 2017-05-18 | $71.08 | $71.08 | 3,400 | — | — |
| 2017-05-17 | $72.56 | $72.56 | 7,150 | — | — |
| 2017-05-16 | $71.04 | $71.04 | 4,500 | — | — |
| 2017-05-15 | $71.84 | $71.84 | 4,975 | — | — |
| 2017-05-12 | $69.44 | $69.44 | 2,575 | — | — |
| 2017-05-11 | $69.32 | $69.32 | 4,250 | — | — |
| 2017-05-10 | $68.28 | $68.28 | 7,025 | — | — |
| 2017-05-09 | $67.80 | $67.80 | 7,075 | — | — |
| 2017-05-08 | $65.16 | $65.16 | 5,275 | — | — |
| 2017-05-05 | $64.00 | $64.00 | 9,775 | — | — |
| 2017-05-04 | $65.64 | $65.64 | 6,925 | — | — |
| 2017-05-03 | $65.12 | $65.12 | 7,975 | — | — |
| 2017-05-02 | $67.84 | $67.84 | 7,900 | — | — |
| 2017-05-01 | $65.48 | $65.48 | 4,125 | — | — |
| 2017-04-28 | $65.40 | $65.40 | 8,900 | — | — |
| 2017-04-27 | $67.68 | $67.68 | 8,650 | — | — |
| 2017-04-26 | $68.00 | $68.00 | 13,375 | — | — |
| 2017-04-25 | $70.08 | $70.08 | 5,650 | — | — |
| 2017-04-24 | $68.84 | $68.84 | 28,225 | — | — |
| 2017-04-21 | $68.96 | $68.96 | 4,400 | — | — |
| 2017-04-20 | $68.72 | $68.72 | 12,000 | — | — |
| 2017-04-19 | $69.16 | $69.16 | 20,350 | — | — |
| 2017-04-18 | $68.24 | $68.24 | 21,925 | — | — |
| 2017-04-17 | $72.40 | $72.40 | 3,275 | — | — |
| 2017-04-13 | $72.36 | $72.36 | 12,725 | — | — |
| 2017-04-12 | $72.24 | $72.24 | 17,275 | — | — |
| 2017-04-11 | $71.60 | $71.60 | 38,375 | — | — |
| 2017-04-10 | $76.96 | $76.96 | 33,325 | — | — |
| 2017-04-07 | $80.72 | $80.72 | 15,500 | — | — |
| 2017-04-06 | $79.68 | $79.68 | 23,675 | — | — |
| 2017-04-05 | $81.68 | $81.68 | 64,700 | — | — |
| 2017-04-04 | $85.48 | $85.48 | 22,725 | — | — |
| 2017-04-03 | $78.52 | $78.52 | 12,375 | — | — |
| 2017-03-31 | $76.88 | $76.88 | 13,525 | — | — |
| 2017-03-30 | $76.48 | $76.48 | 29,625 | — | — |
| 2017-03-29 | $75.36 | $75.36 | 22,275 | — | — |
| 2017-03-28 | $71.68 | $71.68 | 21,925 | — | — |
| 2017-03-27 | $68.08 | $68.08 | 15,900 | — | — |
| 2017-03-24 | $67.00 | $67.00 | 7,175 | — | — |
| 2017-03-23 | $65.92 | $65.92 | 17,450 | — | — |
| 2017-03-22 | $68.36 | $68.36 | 28,275 | — | — |
| 2017-03-21 | $74.44 | $74.44 | 22,000 | — | — |
| 2017-03-20 | $73.64 | $73.64 | 34,200 | — | — |
| 2017-03-17 | $75.32 | $75.32 | 20,700 | — | — |
| 2017-03-16 | $70.76 | $70.76 | 47,650 | — | — |
| 2017-03-15 | $74.32 | $74.32 | 25,450 | — | — |
| 2017-03-14 | $64.04 | $64.04 | 13,500 | — | — |
| 2017-03-13 | $59.76 | $59.76 | 11,650 | — | — |
| 2017-03-10 | $56.80 | $56.80 | 44,625 | — | — |
| 2017-03-09 | $55.20 | $55.20 | 70,600 | — | — |
| 2017-03-08 | $53.96 | $53.96 | 42,500 | — | — |
| 2017-03-07 | $51.56 | $51.56 | 28,900 | — | — |
| 2017-03-06 | $51.40 | $51.40 | 3,125 | — | — |
| 2017-03-03 | $52.32 | $52.32 | 10,350 | — | — |
| 2017-03-02 | $50.88 | $50.88 | 6,150 | — | — |
| 2017-03-01 | $52.68 | $52.68 | 27,350 | — | — |
| 2017-02-28 | $53.28 | $53.28 | 3,950 | — | — |
| 2017-02-27 | $54.00 | $54.00 | 2,275 | — | — |
| 2017-02-24 | $54.04 | $54.04 | 10,700 | — | — |
| 2017-02-23 | $54.72 | $54.72 | 10,725 | — | — |
| 2017-02-22 | $54.80 | $54.80 | 2,475 | — | — |
| 2017-02-21 | $54.84 | $54.84 | 4,850 | — | — |
| 2017-02-17 | $54.96 | $54.96 | 6,350 | — | — |
| 2017-02-16 | $55.20 | $55.20 | 2,750 | — | — |
| 2017-02-15 | $55.40 | $55.40 | 9,225 | — | — |
| 2017-02-14 | $55.60 | $55.60 | 4,875 | — | — |
| 2017-02-13 | $55.96 | $55.96 | 14,700 | — | — |
| 2017-02-10 | $56.60 | $56.60 | 5,600 | — | — |
| 2017-02-09 | $57.60 | $57.60 | 3,475 | — | — |
| 2017-02-08 | $57.20 | $57.20 | 6,000 | — | — |
| 2017-02-07 | $56.60 | $56.60 | 1,150 | — | — |
| 2017-02-06 | $56.88 | $56.88 | 1,300 | — | — |
| 2017-02-03 | $56.52 | $56.52 | 275 | — | — |
| 2017-02-02 | $57.52 | $57.52 | 3,850 | — | — |
| 2017-02-01 | $58.04 | $58.04 | 1,600 | — | — |
| 2017-01-31 | $58.64 | $58.64 | 0 | — | — |
| 2017-01-30 | $58.64 | $58.64 | 50 | — | — |
| 2017-01-27 | $58.08 | $58.08 | 0 | — | — |
| 2017-01-26 | $58.08 | $58.08 | 0 | — | — |
| 2017-01-25 | $58.08 | $58.08 | 1,850 | — | — |
| 2017-01-24 | $58.64 | $58.64 | 3,075 | — | — |
| 2017-01-23 | $57.96 | $57.96 | 2,550 | — | — |
| 2017-01-20 | $57.84 | $57.84 | 700 | — | — |
| 2017-01-19 | $58.16 | $58.16 | 2,100 | — | — |
| 2017-01-18 | $57.92 | $57.92 | 3,550 | — | — |
| 2017-01-17 | $58.32 | $58.32 | 1,000 | — | — |
| 2017-01-13 | $59.20 | $59.20 | 1,025 | — | — |
| 2017-01-12 | $58.43 | $58.43 | 50 | — | — |
| 2017-01-11 | $58.26 | $58.26 | 100 | — | — |
| 2017-01-10 | $58.12 | $58.12 | 1,850 | — | — |
| 2017-01-09 | $57.98 | $57.98 | 1,975 | — | — |
| 2017-01-06 | $58.04 | $58.04 | 8,675 | — | — |
| 2017-01-05 | $58.84 | $58.84 | 1,050 | — | — |
| 2017-01-04 | $58.52 | $58.52 | 800 | — | — |
| 2017-01-03 | $59.28 | $59.28 | 3,875 | — | — |