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
- 2009-10-07 to 2026-09-03
- 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 | $55.00 | $55.00 | 480 | — | — |
| 2017-12-28 | $55.00 | $55.00 | 184 | — | — |
| 2017-12-27 | $54.25 | $54.25 | 44 | — | — |
| 2017-12-26 | $55.00 | $55.00 | 176 | — | — |
| 2017-12-22 | $55.00 | $55.00 | 72 | — | — |
| 2017-12-21 | $55.00 | $55.00 | 244 | — | — |
| 2017-12-20 | $53.75 | $53.75 | 176 | — | — |
| 2017-12-19 | $50.75 | $50.75 | 8 | — | — |
| 2017-12-18 | $51.25 | $51.25 | 0 | — | — |
| 2017-12-15 | $51.25 | $51.25 | 400 | — | — |
| 2017-12-14 | $50.00 | $50.00 | 88 | — | — |
| 2017-12-13 | $53.75 | $53.75 | 748 | — | — |
| 2017-12-12 | $51.25 | $51.25 | 0 | — | — |
| 2017-12-11 | $51.25 | $51.25 | 1,768 | — | — |
| 2017-12-08 | $51.25 | $51.25 | 192 | — | — |
| 2017-12-07 | $50.00 | $50.00 | 2,828 | — | — |
| 2017-12-06 | $52.50 | $52.50 | 848 | — | — |
| 2017-12-05 | $51.50 | $51.50 | 604 | — | — |
| 2017-12-04 | $51.25 | $51.25 | 1,404 | — | — |
| 2017-12-01 | $51.25 | $51.25 | 236 | — | — |
| 2017-11-30 | $51.25 | $51.25 | 2,536 | — | — |
| 2017-11-29 | $50.50 | $50.50 | 548 | — | — |
| 2017-11-28 | $51.25 | $51.25 | 356 | — | — |
| 2017-11-27 | $51.25 | $51.25 | 24 | — | — |
| 2017-11-24 | $51.50 | $51.50 | 1,000 | — | — |
| 2017-11-22 | $48.75 | $48.75 | 724 | — | — |
| 2017-11-21 | $51.50 | $51.50 | 360 | — | — |
| 2017-11-20 | $51.50 | $51.50 | 276 | — | — |
| 2017-11-17 | $52.25 | $52.25 | 1,392 | — | — |
| 2017-11-16 | $52.50 | $52.50 | 64 | — | — |
| 2017-11-15 | $53.75 | $53.75 | 12 | — | — |
| 2017-11-14 | $52.50 | $52.50 | 132 | — | — |
| 2017-11-13 | $53.75 | $53.75 | 52 | — | — |
| 2017-11-10 | $53.75 | $53.75 | 16 | — | — |
| 2017-11-09 | $54.00 | $54.00 | 236 | — | — |
| 2017-11-08 | $55.00 | $55.00 | 924 | — | — |
| 2017-11-07 | $55.00 | $55.00 | 536 | — | — |
| 2017-11-06 | $53.75 | $53.75 | 428 | — | — |
| 2017-11-03 | $53.75 | $53.75 | 1,036 | — | — |
| 2017-11-02 | $51.50 | $51.50 | 60 | — | — |
| 2017-11-01 | $53.25 | $53.25 | 1,072 | — | — |
| 2017-10-31 | $52.25 | $52.25 | 1,508 | — | — |
| 2017-10-30 | $52.50 | $52.50 | 1,760 | — | — |
| 2017-10-27 | $52.00 | $52.00 | 1,484 | — | — |
| 2017-10-26 | $51.25 | $51.25 | 796 | — | — |
| 2017-10-25 | $51.25 | $51.25 | 60 | — | — |
| 2017-10-24 | $51.25 | $51.25 | 1,336 | — | — |
| 2017-10-23 | $50.25 | $50.25 | 748 | — | — |
| 2017-10-20 | $52.25 | $52.25 | 424 | — | — |
| 2017-10-19 | $51.00 | $51.00 | 1,416 | — | — |
| 2017-10-18 | $50.00 | $50.00 | 760 | — | — |
| 2017-10-17 | $50.00 | $50.00 | 1,376 | — | — |
| 2017-10-16 | $50.00 | $50.00 | 1,028 | — | — |
| 2017-10-13 | $49.75 | $49.75 | 1,604 | — | — |
| 2017-10-12 | $50.00 | $50.00 | 1,712 | — | — |
| 2017-10-11 | $49.75 | $49.75 | 6,936 | — | — |
| 2017-10-10 | $50.50 | $50.50 | 5,832 | — | — |
| 2017-10-09 | $50.00 | $50.00 | 4,268 | — | — |
| 2017-10-06 | $50.00 | $50.00 | 6,988 | — | — |
| 2017-10-05 | $50.00 | $50.00 | 3,636 | — | — |
| 2017-10-04 | $50.00 | $50.00 | 2,048 | — | — |
| 2017-10-03 | $50.00 | $50.00 | 8 | — | — |
| 2017-10-02 | $48.75 | $48.75 | 60 | — | — |
| 2017-09-29 | $50.00 | $50.00 | 404 | — | — |
| 2017-09-28 | $50.00 | $50.00 | 636 | — | — |
| 2017-09-27 | $50.00 | $50.00 | 276 | — | — |
| 2017-09-26 | $47.75 | $47.75 | 72 | — | — |
| 2017-09-25 | $49.50 | $49.50 | 440 | — | — |
| 2017-09-22 | $48.00 | $48.00 | 596 | — | — |
| 2017-09-21 | $50.00 | $50.00 | 1,988 | — | — |
| 2017-09-20 | $49.75 | $49.75 | 2,860 | — | — |
| 2017-09-19 | $49.75 | $49.75 | 96 | — | — |
| 2017-09-18 | $50.00 | $50.00 | 72 | — | — |
| 2017-09-15 | $45.00 | $45.00 | 860 | — | — |
| 2017-09-14 | $46.25 | $46.25 | 340 | — | — |
| 2017-09-13 | $50.00 | $50.00 | 284 | — | — |
| 2017-09-12 | $50.00 | $50.00 | 12 | — | — |
| 2017-09-11 | $50.00 | $50.00 | 1,144 | — | — |
| 2017-09-08 | $50.00 | $50.00 | 976 | — | — |
| 2017-09-07 | $50.00 | $50.00 | 1,356 | — | — |
| 2017-09-06 | $50.25 | $50.25 | 348 | — | — |
| 2017-09-05 | $50.00 | $50.00 | 0 | — | — |
| 2017-09-01 | $50.00 | $50.00 | 964 | — | — |
| 2017-08-31 | $50.00 | $50.00 | 860 | — | — |
| 2017-08-30 | $50.00 | $50.00 | 292 | — | — |
| 2017-08-29 | $45.25 | $45.25 | 24 | — | — |
| 2017-08-28 | $50.00 | $50.00 | 0 | — | — |
| 2017-08-25 | $50.00 | $50.00 | 52 | — | — |
| 2017-08-24 | $43.00 | $43.00 | 80 | — | — |
| 2017-08-23 | $51.00 | $51.00 | 40 | — | — |
| 2017-08-22 | $49.75 | $49.75 | 0 | — | — |
| 2017-08-21 | $49.75 | $49.75 | 92 | — | — |
| 2017-08-18 | $46.75 | $46.75 | 92 | — | — |
| 2017-08-17 | $50.00 | $50.00 | 160 | — | — |
| 2017-08-16 | $50.00 | $50.00 | 0 | — | — |
| 2017-08-15 | $50.00 | $50.00 | 264 | — | — |
| 2017-08-14 | $50.00 | $50.00 | 60 | — | — |
| 2017-08-11 | $48.75 | $48.75 | 0 | — | — |
| 2017-08-10 | $48.75 | $48.75 | 684 | — | — |
| 2017-08-09 | $50.00 | $50.00 | 0 | — | — |
| 2017-08-08 | $50.00 | $50.00 | 444 | — | — |
| 2017-08-07 | $50.00 | $50.00 | 456 | — | — |
| 2017-08-04 | $46.25 | $46.25 | 0 | — | — |
| 2017-08-03 | $46.25 | $46.25 | 316 | — | — |
| 2017-08-02 | $43.75 | $43.75 | 48 | — | — |
| 2017-08-01 | $51.25 | $51.25 | 636 | — | — |
| 2017-07-31 | $53.75 | $53.75 | 536 | — | — |
| 2017-07-28 | $48.75 | $48.75 | 0 | — | — |
| 2017-07-27 | $48.75 | $48.75 | 340 | — | — |
| 2017-07-26 | $48.50 | $48.50 | 28 | — | — |
| 2017-07-25 | $48.75 | $48.75 | 212 | — | — |
| 2017-07-24 | $49.25 | $49.25 | 12 | — | — |
| 2017-07-21 | $50.00 | $50.00 | 196 | — | — |
| 2017-07-20 | $49.25 | $49.25 | 88 | — | — |
| 2017-07-19 | $50.00 | $50.00 | 32 | — | — |
| 2017-07-18 | $48.00 | $48.00 | 16 | — | — |
| 2017-07-17 | $49.25 | $49.25 | 0 | — | — |
| 2017-07-14 | $49.25 | $49.25 | 20 | — | — |
| 2017-07-13 | $48.75 | $48.75 | 140 | — | — |
| 2017-07-12 | $50.00 | $50.00 | 0 | — | — |
| 2017-07-11 | $50.00 | $50.00 | 184 | — | — |
| 2017-07-10 | $50.00 | $50.00 | 0 | — | — |
| 2017-07-07 | $50.00 | $50.00 | 252 | — | — |
| 2017-07-06 | $50.00 | $50.00 | 208 | — | — |
| 2017-07-05 | $50.50 | $50.50 | 208 | — | — |
| 2017-07-03 | $48.75 | $48.75 | 116 | — | — |
| 2017-06-30 | $50.00 | $50.00 | 400 | — | — |
| 2017-06-29 | $50.00 | $50.00 | 88 | — | — |
| 2017-06-28 | $50.00 | $50.00 | 4 | — | — |
| 2017-06-27 | $50.00 | $50.00 | 0 | — | — |
| 2017-06-26 | $50.00 | $50.00 | 4 | — | — |
| 2017-06-23 | $49.25 | $49.25 | 212 | — | — |
| 2017-06-22 | $49.00 | $49.00 | 84 | — | — |
| 2017-06-21 | $49.50 | $49.50 | 140 | — | — |
| 2017-06-20 | $50.50 | $50.50 | 0 | — | — |
| 2017-06-19 | $50.50 | $50.50 | 0 | — | — |
| 2017-06-16 | $50.50 | $50.50 | 1,012 | — | — |
| 2017-06-15 | $49.75 | $49.75 | 504 | — | — |
| 2017-06-14 | $50.75 | $50.75 | 292 | — | — |
| 2017-06-13 | $48.75 | $48.75 | 80 | — | — |
| 2017-06-12 | $46.00 | $46.00 | 320 | — | — |
| 2017-06-09 | $51.25 | $51.25 | 4 | — | — |
| 2017-06-08 | $49.00 | $49.00 | 552 | — | — |
| 2017-06-07 | $50.75 | $50.75 | 80 | — | — |
| 2017-06-06 | $51.00 | $51.00 | 0 | — | — |
| 2017-06-05 | $51.00 | $51.00 | 0 | — | — |
| 2017-06-02 | $51.00 | $51.00 | 356 | — | — |
| 2017-06-01 | $51.25 | $51.25 | 4,524 | — | — |
| 2017-05-31 | $50.50 | $50.50 | 100 | — | — |
| 2017-05-30 | $50.00 | $50.00 | 1,196 | — | — |
| 2017-05-26 | $50.00 | $50.00 | 2,200 | — | — |
| 2017-05-25 | $50.00 | $50.00 | 3,176 | — | — |
| 2017-05-24 | $50.75 | $50.75 | 260 | — | — |
| 2017-05-23 | $49.75 | $49.75 | 16 | — | — |
| 2017-05-22 | $49.50 | $49.50 | 24 | — | — |
| 2017-05-19 | $47.50 | $47.50 | 1,484 | — | — |
| 2017-05-18 | $48.75 | $48.75 | 2,604 | — | — |
| 2017-05-17 | $51.25 | $51.25 | 0 | — | — |
| 2017-05-16 | $51.25 | $51.25 | 12 | — | — |
| 2017-05-15 | $52.25 | $52.25 | 480 | — | — |
| 2017-05-12 | $48.75 | $48.75 | 0 | — | — |
| 2017-05-11 | $48.75 | $48.75 | 80 | — | — |
| 2017-05-10 | $50.00 | $50.00 | 300 | — | — |
| 2017-05-09 | $50.00 | $50.00 | 0 | — | — |
| 2017-05-08 | $50.00 | $50.00 | 0 | — | — |
| 2017-05-05 | $50.00 | $50.00 | 80 | — | — |
| 2017-05-04 | $49.00 | $49.00 | 92 | — | — |
| 2017-05-03 | $50.25 | $50.25 | 220 | — | — |
| 2017-05-02 | $51.50 | $51.50 | 500 | — | — |
| 2017-05-01 | $52.50 | $52.50 | 144 | — | — |
| 2017-04-28 | $55.00 | $55.00 | 12 | — | — |
| 2017-04-27 | $55.00 | $55.00 | 92 | — | — |
| 2017-04-26 | $55.00 | $55.00 | 0 | — | — |
| 2017-04-25 | $55.00 | $55.00 | 416 | — | — |
| 2017-04-24 | $56.25 | $56.25 | 20 | — | — |
| 2017-04-21 | $57.50 | $57.50 | 184 | — | — |
| 2017-04-20 | $58.50 | $58.50 | 420 | — | — |
| 2017-04-19 | $62.00 | $62.00 | 272 | — | — |
| 2017-04-18 | $60.00 | $60.00 | 208 | — | — |
| 2017-04-17 | $58.75 | $58.75 | 632 | — | — |
| 2017-04-13 | $55.50 | $55.50 | 212 | — | — |
| 2017-04-12 | $57.75 | $57.75 | 356 | — | — |
| 2017-04-11 | $54.75 | $54.75 | 456 | — | — |
| 2017-04-10 | $47.50 | $47.50 | 936 | — | — |
| 2017-04-07 | $45.00 | $45.00 | 184 | — | — |
| 2017-04-06 | $45.50 | $45.50 | 96 | — | — |
| 2017-04-05 | $45.25 | $45.25 | 96 | — | — |
| 2017-04-04 | $47.00 | $47.00 | 4 | — | — |
| 2017-04-03 | $47.50 | $47.50 | 0 | — | — |
| 2017-03-31 | $47.50 | $47.50 | 424 | — | — |
| 2017-03-30 | $45.00 | $45.00 | 164 | — | — |
| 2017-03-29 | $47.50 | $47.50 | 48 | — | — |
| 2017-03-28 | $49.50 | $49.50 | 828 | — | — |
| 2017-03-27 | $46.75 | $46.75 | 160 | — | — |
| 2017-03-24 | $47.25 | $47.25 | 0 | — | — |
| 2017-03-23 | $47.25 | $47.25 | 112 | — | — |
| 2017-03-22 | $47.50 | $47.50 | 104 | — | — |
| 2017-03-21 | $47.75 | $47.75 | 12 | — | — |
| 2017-03-20 | $48.25 | $48.25 | 180 | — | — |
| 2017-03-17 | $45.50 | $45.50 | 0 | — | — |
| 2017-03-16 | $45.50 | $45.50 | 128 | — | — |
| 2017-03-15 | $50.00 | $50.00 | 0 | — | — |
| 2017-03-14 | $50.00 | $50.00 | 40 | — | — |
| 2017-03-13 | $45.25 | $45.25 | 296 | — | — |
| 2017-03-10 | $49.75 | $49.75 | 84 | — | — |
| 2017-03-09 | $49.75 | $49.75 | 148 | — | — |
| 2017-03-08 | $50.00 | $50.00 | 320 | — | — |
| 2017-03-07 | $48.75 | $48.75 | 584 | — | — |
| 2017-03-06 | $45.00 | $45.00 | 136 | — | — |
| 2017-03-03 | $42.50 | $42.50 | 920 | — | — |
| 2017-03-02 | $48.50 | $48.50 | 420 | — | — |
| 2017-03-01 | $48.25 | $48.25 | 292 | — | — |
| 2017-02-28 | $48.50 | $48.50 | 24 | — | — |
| 2017-02-27 | $50.00 | $50.00 | 368 | — | — |
| 2017-02-24 | $51.25 | $51.25 | 0 | — | — |
| 2017-02-23 | $51.25 | $51.25 | 368 | — | — |
| 2017-02-22 | $48.25 | $48.25 | 8 | — | — |
| 2017-02-21 | $52.50 | $52.50 | 432 | — | — |
| 2017-02-17 | $52.50 | $52.50 | 320 | — | — |
| 2017-02-16 | $49.00 | $49.00 | 124 | — | — |
| 2017-02-15 | $51.25 | $51.25 | 344 | — | — |
| 2017-02-14 | $51.00 | $51.00 | 136 | — | — |
| 2017-02-13 | $51.75 | $51.75 | 40 | — | — |
| 2017-02-10 | $51.75 | $51.75 | 148 | — | — |
| 2017-02-09 | $51.75 | $51.75 | 660 | — | — |
| 2017-02-08 | $51.75 | $51.75 | 16 | — | — |
| 2017-02-07 | $51.75 | $51.75 | 344 | — | — |
| 2017-02-06 | $55.00 | $55.00 | 0 | — | — |
| 2017-02-03 | $55.00 | $55.00 | 16 | — | — |
| 2017-02-02 | $55.00 | $55.00 | 456 | — | — |
| 2017-02-01 | $53.75 | $53.75 | 20 | — | — |
| 2017-01-31 | $53.75 | $53.75 | 504 | — | — |
| 2017-01-30 | $51.50 | $51.50 | 16 | — | — |
| 2017-01-27 | $56.00 | $56.00 | 0 | — | — |
| 2017-01-26 | $56.00 | $56.00 | 228 | — | — |
| 2017-01-25 | $53.00 | $53.00 | 316 | — | — |
| 2017-01-24 | $52.00 | $52.00 | 460 | — | — |
| 2017-01-23 | $54.75 | $54.75 | 12 | — | — |
| 2017-01-20 | $54.75 | $54.75 | 0 | — | — |
| 2017-01-19 | $54.75 | $54.75 | 104 | — | — |
| 2017-01-18 | $53.75 | $53.75 | 96 | — | — |
| 2017-01-17 | $60.00 | $60.00 | 912 | — | — |
| 2017-01-13 | $54.00 | $54.00 | 248 | — | — |
| 2017-01-12 | $52.50 | $52.50 | 92 | — | — |
| 2017-01-11 | $57.50 | $57.50 | 80 | — | — |
| 2017-01-10 | $53.50 | $53.50 | 120 | — | — |
| 2017-01-09 | $57.50 | $57.50 | 100 | — | — |
| 2017-01-06 | $56.25 | $56.25 | 112 | — | — |
| 2017-01-05 | $57.50 | $57.50 | 4 | — | — |
| 2017-01-04 | $57.50 | $57.50 | 36 | — | — |
| 2017-01-03 | $53.75 | $53.75 | 196 | — | — |