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
- 2011-11-17 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 | $59.85 | $59.85 | 10,833 | — | — |
| 2017-12-28 | $60.00 | $60.00 | 42,527 | — | — |
| 2017-12-27 | $50.40 | $50.40 | 6,960 | — | — |
| 2017-12-26 | $48.90 | $48.90 | 9,260 | — | — |
| 2017-12-22 | $50.10 | $50.10 | 8,407 | — | — |
| 2017-12-21 | $51.75 | $51.75 | 4,687 | — | — |
| 2017-12-20 | $50.70 | $50.70 | 5,020 | — | — |
| 2017-12-19 | $50.70 | $50.70 | 4,307 | — | — |
| 2017-12-18 | $51.90 | $51.90 | 5,267 | — | — |
| 2017-12-15 | $51.60 | $51.60 | 11,867 | — | — |
| 2017-12-14 | $52.80 | $52.80 | 5,200 | — | — |
| 2017-12-13 | $53.70 | $53.70 | 4,893 | — | — |
| 2017-12-12 | $53.10 | $53.10 | 7,820 | — | — |
| 2017-12-11 | $54.75 | $54.75 | 4,487 | — | — |
| 2017-12-08 | $54.60 | $54.60 | 4,447 | — | — |
| 2017-12-07 | $53.55 | $53.55 | 6,127 | — | — |
| 2017-12-06 | $51.75 | $51.75 | 7,380 | — | — |
| 2017-12-05 | $53.55 | $53.55 | 5,920 | — | — |
| 2017-12-04 | $57.00 | $57.00 | 5,820 | — | — |
| 2017-12-01 | $60.15 | $60.15 | 8,547 | — | — |
| 2017-11-30 | $57.75 | $57.75 | 10,487 | — | — |
| 2017-11-29 | $60.00 | $60.00 | 6,467 | — | — |
| 2017-11-28 | $60.00 | $60.00 | 8,820 | — | — |
| 2017-11-27 | $60.15 | $60.15 | 3,820 | — | — |
| 2017-11-24 | $60.90 | $60.90 | 1,693 | — | — |
| 2017-11-22 | $60.00 | $60.00 | 3,767 | — | — |
| 2017-11-21 | $60.30 | $60.30 | 5,420 | — | — |
| 2017-11-20 | $59.55 | $59.55 | 4,327 | — | — |
| 2017-11-17 | $58.20 | $58.20 | 3,080 | — | — |
| 2017-11-16 | $58.80 | $58.80 | 3,680 | — | — |
| 2017-11-15 | $55.65 | $55.65 | 3,980 | — | — |
| 2017-11-14 | $57.00 | $57.00 | 4,953 | — | — |
| 2017-11-13 | $55.65 | $55.65 | 2,920 | — | — |
| 2017-11-10 | $58.50 | $58.50 | 7,247 | — | — |
| 2017-11-09 | $56.70 | $56.70 | 6,200 | — | — |
| 2017-11-08 | $55.20 | $55.20 | 5,020 | — | — |
| 2017-11-07 | $54.90 | $54.90 | 5,027 | — | — |
| 2017-11-06 | $57.45 | $57.45 | 5,233 | — | — |
| 2017-11-03 | $57.90 | $57.90 | 4,347 | — | — |
| 2017-11-02 | $57.75 | $57.75 | 3,227 | — | — |
| 2017-11-01 | $57.15 | $57.15 | 13,653 | — | — |
| 2017-10-31 | $56.10 | $56.10 | 6,900 | — | — |
| 2017-10-30 | $56.55 | $56.55 | 5,120 | — | — |
| 2017-10-27 | $57.00 | $57.00 | 4,927 | — | — |
| 2017-10-26 | $54.30 | $54.30 | 8,167 | — | — |
| 2017-10-25 | $54.30 | $54.30 | 9,313 | — | — |
| 2017-10-24 | $58.20 | $58.20 | 5,233 | — | — |
| 2017-10-23 | $59.10 | $59.10 | 7,333 | — | — |
| 2017-10-20 | $59.70 | $59.70 | 17,927 | — | — |
| 2017-10-19 | $64.35 | $64.35 | 11,313 | — | — |
| 2017-10-18 | $66.15 | $66.15 | 4,647 | — | — |
| 2017-10-17 | $66.45 | $66.45 | 5,933 | — | — |
| 2017-10-16 | $66.30 | $66.30 | 8,027 | — | — |
| 2017-10-13 | $67.95 | $67.95 | 6,467 | — | — |
| 2017-10-12 | $69.90 | $69.90 | 14,053 | — | — |
| 2017-10-11 | $72.00 | $72.00 | 13,633 | — | — |
| 2017-10-10 | $72.60 | $72.60 | 12,200 | — | — |
| 2017-10-09 | $70.80 | $70.80 | 4,313 | — | — |
| 2017-10-06 | $70.80 | $70.80 | 3,867 | — | — |
| 2017-10-05 | $70.50 | $70.50 | 13,913 | — | — |
| 2017-10-04 | $68.55 | $68.55 | 8,800 | — | — |
| 2017-10-03 | $68.85 | $68.85 | 4,327 | — | — |
| 2017-10-02 | $69.75 | $69.75 | 6,880 | — | — |
| 2017-09-29 | $66.30 | $66.30 | 6,220 | — | — |
| 2017-09-28 | $66.30 | $66.30 | 7,200 | — | — |
| 2017-09-27 | $67.05 | $67.05 | 13,813 | — | — |
| 2017-09-26 | $64.80 | $64.80 | 2,827 | — | — |
| 2017-09-25 | $65.55 | $65.55 | 11,460 | — | — |
| 2017-09-22 | $66.00 | $66.00 | 11,400 | — | — |
| 2017-09-21 | $67.80 | $67.80 | 7,907 | — | — |
| 2017-09-20 | $67.65 | $67.65 | 9,860 | — | — |
| 2017-09-19 | $66.75 | $66.75 | 8,587 | — | — |
| 2017-09-18 | $66.90 | $66.90 | 9,753 | — | — |
| 2017-09-15 | $67.20 | $67.20 | 24,553 | — | — |
| 2017-09-14 | $69.45 | $69.45 | 11,013 | — | — |
| 2017-09-13 | $69.45 | $69.45 | 15,827 | — | — |
| 2017-09-12 | $72.90 | $72.90 | 6,373 | — | — |
| 2017-09-11 | $72.15 | $72.15 | 5,433 | — | — |
| 2017-09-08 | $72.75 | $72.75 | 13,533 | — | — |
| 2017-09-07 | $70.35 | $70.35 | 12,447 | — | — |
| 2017-09-06 | $73.35 | $73.35 | 6,253 | — | — |
| 2017-09-05 | $70.95 | $70.95 | 7,533 | — | — |
| 2017-09-01 | $72.15 | $72.15 | 8,007 | — | — |
| 2017-08-31 | $71.25 | $71.25 | 15,573 | — | — |
| 2017-08-30 | $72.75 | $72.75 | 50,027 | — | — |
| 2017-08-29 | $68.70 | $68.70 | 13,647 | — | — |
| 2017-08-28 | $70.65 | $70.65 | 17,013 | — | — |
| 2017-08-25 | $66.00 | $66.00 | 11,893 | — | — |
| 2017-08-24 | $66.00 | $66.00 | 8,540 | — | — |
| 2017-08-23 | $65.55 | $65.55 | 7,613 | — | — |
| 2017-08-22 | $64.35 | $64.35 | 18,527 | — | — |
| 2017-08-21 | $66.75 | $66.75 | 7,973 | — | — |
| 2017-08-18 | $63.75 | $63.75 | 7,627 | — | — |
| 2017-08-17 | $64.35 | $64.35 | 7,947 | — | — |
| 2017-08-16 | $65.55 | $65.55 | 8,047 | — | — |
| 2017-08-15 | $65.85 | $65.85 | 14,133 | — | — |
| 2017-08-14 | $58.95 | $58.95 | 6,667 | — | — |
| 2017-08-11 | $57.90 | $57.90 | 5,540 | — | — |
| 2017-08-10 | $57.45 | $57.45 | 8,933 | — | — |
| 2017-08-09 | $60.75 | $60.75 | 3,707 | — | — |
| 2017-08-08 | $63.00 | $63.00 | 3,507 | — | — |
| 2017-08-07 | $63.30 | $63.30 | 3,847 | — | — |
| 2017-08-04 | $62.10 | $62.10 | 11,440 | — | — |
| 2017-08-03 | $62.10 | $62.10 | 6,367 | — | — |
| 2017-08-02 | $62.85 | $62.85 | 10,120 | — | — |
| 2017-08-01 | $64.50 | $64.50 | 15,087 | — | — |
| 2017-07-31 | $66.60 | $66.60 | 7,453 | — | — |
| 2017-07-28 | $67.05 | $67.05 | 4,453 | — | — |
| 2017-07-27 | $67.20 | $67.20 | 8,647 | — | — |
| 2017-07-26 | $69.75 | $69.75 | 10,327 | — | — |
| 2017-07-25 | $69.60 | $69.60 | 11,647 | — | — |
| 2017-07-24 | $72.00 | $72.00 | 7,813 | — | — |
| 2017-07-21 | $73.05 | $73.05 | 42,220 | — | — |
| 2017-07-20 | $70.05 | $70.05 | 13,087 | — | — |
| 2017-07-19 | $71.25 | $71.25 | 8,753 | — | — |
| 2017-07-18 | $69.00 | $69.00 | 12,847 | — | — |
| 2017-07-17 | $69.90 | $69.90 | 10,213 | — | — |
| 2017-07-14 | $68.25 | $68.25 | 4,873 | — | — |
| 2017-07-13 | $67.05 | $67.05 | 16,167 | — | — |
| 2017-07-12 | $70.50 | $70.50 | 9,887 | — | — |
| 2017-07-11 | $68.10 | $68.10 | 12,980 | — | — |
| 2017-07-10 | $67.95 | $67.95 | 7,567 | — | — |
| 2017-07-07 | $70.65 | $70.65 | 13,300 | — | — |
| 2017-07-06 | $69.15 | $69.15 | 12,167 | — | — |
| 2017-07-05 | $69.15 | $69.15 | 12,567 | — | — |
| 2017-07-03 | $70.50 | $70.50 | 9,327 | — | — |
| 2017-06-30 | $71.25 | $71.25 | 12,487 | — | — |
| 2017-06-29 | $74.70 | $74.70 | 21,167 | — | — |
| 2017-06-28 | $73.50 | $73.50 | 19,733 | — | — |
| 2017-06-27 | $72.15 | $72.15 | 31,947 | — | — |
| 2017-06-26 | $74.70 | $74.70 | 21,293 | — | — |
| 2017-06-23 | $73.05 | $73.05 | 28,000 | — | — |
| 2017-06-22 | $72.30 | $72.30 | 16,787 | — | — |
| 2017-06-21 | $71.85 | $71.85 | 18,253 | — | — |
| 2017-06-20 | $72.60 | $72.60 | 18,767 | — | — |
| 2017-06-19 | $69.30 | $69.30 | 24,340 | — | — |
| 2017-06-16 | $66.45 | $66.45 | 27,187 | — | — |
| 2017-06-15 | $65.10 | $65.10 | 18,420 | — | — |
| 2017-06-14 | $66.30 | $66.30 | 9,780 | — | — |
| 2017-06-13 | $64.80 | $64.80 | 14,687 | — | — |
| 2017-06-12 | $67.05 | $67.05 | 14,547 | — | — |
| 2017-06-09 | $66.45 | $66.45 | 17,840 | — | — |
| 2017-06-08 | $66.75 | $66.75 | 27,700 | — | — |
| 2017-06-07 | $65.55 | $65.55 | 25,227 | — | — |
| 2017-06-06 | $62.85 | $62.85 | 12,720 | — | — |
| 2017-06-05 | $61.20 | $61.20 | 17,533 | — | — |
| 2017-06-02 | $60.30 | $60.30 | 10,987 | — | — |
| 2017-06-01 | $57.45 | $57.45 | 6,793 | — | — |
| 2017-05-31 | $54.15 | $54.15 | 20,847 | — | — |
| 2017-05-30 | $58.20 | $58.20 | 8,560 | — | — |
| 2017-05-26 | $59.25 | $59.25 | 5,127 | — | — |
| 2017-05-25 | $57.60 | $57.60 | 5,433 | — | — |
| 2017-05-24 | $57.45 | $57.45 | 4,900 | — | — |
| 2017-05-23 | $57.60 | $57.60 | 10,453 | — | — |
| 2017-05-22 | $57.60 | $57.60 | 20,060 | — | — |
| 2017-05-19 | $63.45 | $63.45 | 25,200 | — | — |
| 2017-05-18 | $62.40 | $62.40 | 59,840 | — | — |
| 2017-05-17 | $59.40 | $59.40 | 17,207 | — | — |
| 2017-05-16 | $57.15 | $57.15 | 12,373 | — | — |
| 2017-05-15 | $57.90 | $57.90 | 14,087 | — | — |
| 2017-05-12 | $59.25 | $59.25 | 46,800 | — | — |
| 2017-05-11 | $56.85 | $56.85 | 15,320 | — | — |
| 2017-05-10 | $54.30 | $54.30 | 11,707 | — | — |
| 2017-05-09 | $53.40 | $53.40 | 15,160 | — | — |
| 2017-05-08 | $54.00 | $54.00 | 7,493 | — | — |
| 2017-05-05 | $53.55 | $53.55 | 8,133 | — | — |
| 2017-05-04 | $54.90 | $54.90 | 4,433 | — | — |
| 2017-05-03 | $55.65 | $55.65 | 9,820 | — | — |
| 2017-05-02 | $58.20 | $58.20 | 19,933 | — | — |
| 2017-05-01 | $54.90 | $54.90 | 4,020 | — | — |
| 2017-04-28 | $54.60 | $54.60 | 4,913 | — | — |
| 2017-04-27 | $55.95 | $55.95 | 6,520 | — | — |
| 2017-04-26 | $56.70 | $56.70 | 16,067 | — | — |
| 2017-04-25 | $53.55 | $53.55 | 17,127 | — | — |
| 2017-04-24 | $49.20 | $49.20 | 5,327 | — | — |
| 2017-04-21 | $47.25 | $47.25 | 9,927 | — | — |
| 2017-04-20 | $48.90 | $48.90 | 5,000 | — | — |
| 2017-04-19 | $48.15 | $48.15 | 4,107 | — | — |
| 2017-04-18 | $48.30 | $48.30 | 6,407 | — | — |
| 2017-04-17 | $49.20 | $49.20 | 11,393 | — | — |
| 2017-04-13 | $49.20 | $49.20 | 11,500 | — | — |
| 2017-04-12 | $50.55 | $50.55 | 4,947 | — | — |
| 2017-04-11 | $51.15 | $51.15 | 2,387 | — | — |
| 2017-04-10 | $50.25 | $50.25 | 2,567 | — | — |
| 2017-04-07 | $50.25 | $50.25 | 5,380 | — | — |
| 2017-04-06 | $50.55 | $50.55 | 12,387 | — | — |
| 2017-04-05 | $51.45 | $51.45 | 25,893 | — | — |
| 2017-04-04 | $50.55 | $50.55 | 12,080 | — | — |
| 2017-04-03 | $51.45 | $51.45 | 18,713 | — | — |
| 2017-03-31 | $55.50 | $55.50 | 14,807 | — | — |
| 2017-03-30 | $57.30 | $57.30 | 3,353 | — | — |
| 2017-03-29 | $58.20 | $58.20 | 5,607 | — | — |
| 2017-03-28 | $58.20 | $58.20 | 17,293 | — | — |
| 2017-03-27 | $57.60 | $57.60 | 8,433 | — | — |
| 2017-03-24 | $54.00 | $54.00 | 6,220 | — | — |
| 2017-03-23 | $51.90 | $51.90 | 4,733 | — | — |
| 2017-03-22 | $51.90 | $51.90 | 17,587 | — | — |
| 2017-03-21 | $51.45 | $51.45 | 11,113 | — | — |
| 2017-03-20 | $56.40 | $56.40 | 10,040 | — | — |
| 2017-03-17 | $58.65 | $58.65 | 54,280 | — | — |
| 2017-03-16 | $54.15 | $54.15 | 6,187 | — | — |
| 2017-03-15 | $54.75 | $54.75 | 18,533 | — | — |
| 2017-03-14 | $52.35 | $52.35 | 10,060 | — | — |
| 2017-03-13 | $53.55 | $53.55 | 5,753 | — | — |
| 2017-03-10 | $53.25 | $53.25 | 13,193 | — | — |
| 2017-03-09 | $52.35 | $52.35 | 11,380 | — | — |
| 2017-03-08 | $51.15 | $51.15 | 8,460 | — | — |
| 2017-03-07 | $50.40 | $50.40 | 8,500 | — | — |
| 2017-03-06 | $50.55 | $50.55 | 12,800 | — | — |
| 2017-03-03 | $50.40 | $50.40 | 7,547 | — | — |
| 2017-03-02 | $48.75 | $48.75 | 13,733 | — | — |
| 2017-03-01 | $49.35 | $49.35 | 22,787 | — | — |
| 2017-02-28 | $46.35 | $46.35 | 8,867 | — | — |
| 2017-02-27 | $46.50 | $46.50 | 12,513 | — | — |
| 2017-02-24 | $44.10 | $44.10 | 3,373 | — | — |
| 2017-02-23 | $44.40 | $44.40 | 8,513 | — | — |
| 2017-02-22 | $42.90 | $42.90 | 9,447 | — | — |
| 2017-02-21 | $41.25 | $41.25 | 12,680 | — | — |
| 2017-02-17 | $42.75 | $42.75 | 19,980 | — | — |
| 2017-02-16 | $42.60 | $42.60 | 7,693 | — | — |
| 2017-02-15 | $41.40 | $41.40 | 7,327 | — | — |
| 2017-02-14 | $40.05 | $40.05 | 8,273 | — | — |
| 2017-02-13 | $40.35 | $40.35 | 7,307 | — | — |
| 2017-02-10 | $41.70 | $41.70 | 6,887 | — | — |
| 2017-02-09 | $40.20 | $40.20 | 8,433 | — | — |
| 2017-02-08 | $38.25 | $38.25 | 9,233 | — | — |
| 2017-02-07 | $38.40 | $38.40 | 9,867 | — | — |
| 2017-02-06 | $39.00 | $39.00 | 9,180 | — | — |
| 2017-02-03 | $41.10 | $41.10 | 14,560 | — | — |
| 2017-02-02 | $38.55 | $38.55 | 10,933 | — | — |
| 2017-02-01 | $36.45 | $36.45 | 3,647 | — | — |
| 2017-01-31 | $36.75 | $36.75 | 5,307 | — | — |
| 2017-01-30 | $35.25 | $35.25 | 7,147 | — | — |
| 2017-01-27 | $36.00 | $36.00 | 3,753 | — | — |
| 2017-01-26 | $35.70 | $35.70 | 8,720 | — | — |
| 2017-01-25 | $36.30 | $36.30 | 4,140 | — | — |
| 2017-01-24 | $35.40 | $35.40 | 6,107 | — | — |
| 2017-01-23 | $33.75 | $33.75 | 9,787 | — | — |
| 2017-01-20 | $33.75 | $33.75 | 9,533 | — | — |
| 2017-01-19 | $34.05 | $34.05 | 9,033 | — | — |
| 2017-01-18 | $36.45 | $36.45 | 10,947 | — | — |
| 2017-01-17 | $38.40 | $38.40 | 8,407 | — | — |
| 2017-01-13 | $38.70 | $38.70 | 4,527 | — | — |
| 2017-01-12 | $38.25 | $38.25 | 4,973 | — | — |
| 2017-01-11 | $39.60 | $39.60 | 18,213 | — | — |
| 2017-01-10 | $39.75 | $39.75 | 5,313 | — | — |
| 2017-01-09 | $39.90 | $39.90 | 15,920 | — | — |
| 2017-01-06 | $40.80 | $40.80 | 16,380 | — | — |
| 2017-01-05 | $42.60 | $42.60 | 27,627 | — | — |
| 2017-01-04 | $41.85 | $41.85 | 16,087 | — | — |
| 2017-01-03 | $42.00 | $42.00 | 39,687 | — | — |