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
- 2015-07-23 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 | $48.90 | $48.90 | 1,766,700 | — | — |
| 2017-12-28 | $49.05 | $49.05 | 1,660,000 | — | — |
| 2017-12-27 | $50.05 | $50.05 | 1,444,000 | — | — |
| 2017-12-26 | $49.70 | $49.70 | 2,129,100 | — | — |
| 2017-12-22 | $52.80 | $52.80 | 992,500 | — | — |
| 2017-12-21 | $53.35 | $53.35 | 1,740,800 | — | — |
| 2017-12-20 | $53.90 | $53.90 | 2,029,700 | — | — |
| 2017-12-19 | $53.40 | $53.40 | 1,480,500 | — | — |
| 2017-12-18 | $52.35 | $52.35 | 1,723,400 | — | — |
| 2017-12-15 | $52.15 | $52.15 | 2,744,500 | — | — |
| 2017-12-14 | $50.92 | $50.92 | 3,135,400 | — | — |
| 2017-12-13 | $50.28 | $50.28 | 12,293,900 | — | — |
| 2017-12-12 | $51.75 | $51.75 | 2,321,400 | — | — |
| 2017-12-11 | $53.50 | $53.50 | 3,135,000 | — | — |
| 2017-12-08 | $49.60 | $49.60 | 4,233,600 | — | — |
| 2017-12-07 | $48.55 | $48.55 | 3,527,300 | — | — |
| 2017-12-06 | $46.40 | $46.40 | 2,036,000 | — | — |
| 2017-12-05 | $47.15 | $47.15 | 2,389,600 | — | — |
| 2017-12-04 | $47.15 | $47.15 | 3,890,900 | — | — |
| 2017-12-01 | $52.25 | $52.25 | 2,169,200 | — | — |
| 2017-11-30 | $54.05 | $54.05 | 1,772,200 | — | — |
| 2017-11-29 | $54.10 | $54.10 | 4,011,400 | — | — |
| 2017-11-28 | $57.30 | $57.30 | 1,351,900 | — | — |
| 2017-11-27 | $58.15 | $58.15 | 1,474,700 | — | — |
| 2017-11-24 | $60.30 | $60.30 | 496,600 | — | — |
| 2017-11-22 | $60.25 | $60.25 | 1,323,300 | — | — |
| 2017-11-21 | $59.33 | $59.33 | 1,204,600 | — | — |
| 2017-11-20 | $57.95 | $57.95 | 996,300 | — | — |
| 2017-11-17 | $57.50 | $57.50 | 1,422,000 | — | — |
| 2017-11-16 | $57.65 | $57.65 | 1,284,100 | — | — |
| 2017-11-15 | $56.45 | $56.45 | 1,008,800 | — | — |
| 2017-11-14 | $55.80 | $55.80 | 1,351,400 | — | — |
| 2017-11-13 | $57.65 | $57.65 | 819,300 | — | — |
| 2017-11-10 | $57.15 | $57.15 | 1,363,100 | — | — |
| 2017-11-09 | $55.45 | $55.45 | 1,776,600 | — | — |
| 2017-11-08 | $57.35 | $57.35 | 1,802,800 | — | — |
| 2017-11-07 | $56.00 | $56.00 | 1,584,500 | — | — |
| 2017-11-06 | $57.40 | $57.40 | 1,750,300 | — | — |
| 2017-11-03 | $59.30 | $59.30 | 2,828,000 | — | — |
| 2017-11-02 | $58.85 | $58.85 | 3,593,700 | — | — |
| 2017-11-01 | $63.20 | $63.20 | 6,257,700 | — | — |
| 2017-10-31 | $63.15 | $63.15 | 3,422,500 | — | — |
| 2017-10-30 | $64.75 | $64.75 | 2,453,900 | — | — |
| 2017-10-27 | $62.60 | $62.60 | 1,733,400 | — | — |
| 2017-10-26 | $61.65 | $61.65 | 1,201,000 | — | — |
| 2017-10-25 | $61.35 | $61.35 | 1,876,100 | — | — |
| 2017-10-24 | $63.10 | $63.10 | 3,744,900 | — | — |
| 2017-10-23 | $59.50 | $59.50 | 2,253,700 | — | — |
| 2017-10-20 | $55.95 | $55.95 | 1,409,100 | — | — |
| 2017-10-19 | $56.05 | $56.05 | 1,422,300 | — | — |
| 2017-10-18 | $56.50 | $56.50 | 1,052,200 | — | — |
| 2017-10-17 | $56.10 | $56.10 | 963,900 | — | — |
| 2017-10-16 | $55.75 | $55.75 | 1,563,700 | — | — |
| 2017-10-13 | $57.70 | $57.70 | 1,475,500 | — | — |
| 2017-10-12 | $58.95 | $58.95 | 1,334,300 | — | — |
| 2017-10-11 | $58.00 | $58.00 | 860,500 | — | — |
| 2017-10-10 | $57.80 | $57.80 | 999,400 | — | — |
| 2017-10-09 | $58.60 | $58.60 | 1,282,600 | — | — |
| 2017-10-06 | $58.60 | $58.60 | 2,296,100 | — | — |
| 2017-10-05 | $55.30 | $55.30 | 1,110,900 | — | — |
| 2017-10-04 | $56.05 | $56.05 | 2,193,500 | — | — |
| 2017-10-03 | $54.55 | $54.55 | 814,600 | — | — |
| 2017-10-02 | $55.60 | $55.60 | 1,047,600 | — | — |
| 2017-09-29 | $54.35 | $54.35 | 1,479,200 | — | — |
| 2017-09-28 | $55.20 | $55.20 | 1,389,800 | — | — |
| 2017-09-27 | $55.00 | $55.00 | 3,296,400 | — | — |
| 2017-09-26 | $50.80 | $50.80 | 1,926,100 | — | — |
| 2017-09-25 | $51.90 | $51.90 | 2,477,900 | — | — |
| 2017-09-22 | $55.10 | $55.10 | 1,224,600 | — | — |
| 2017-09-21 | $55.05 | $55.05 | 1,516,400 | — | — |
| 2017-09-20 | $56.65 | $56.65 | 1,612,600 | — | — |
| 2017-09-19 | $59.25 | $59.25 | 866,400 | — | — |
| 2017-09-18 | $59.35 | $59.35 | 1,573,200 | — | — |
| 2017-09-15 | $57.25 | $57.25 | 2,416,000 | — | — |
| 2017-09-14 | $57.00 | $57.00 | 1,672,900 | — | — |
| 2017-09-13 | $58.80 | $58.80 | 2,083,900 | — | — |
| 2017-09-12 | $57.25 | $57.25 | 3,338,800 | — | — |
| 2017-09-11 | $58.50 | $58.50 | 2,381,500 | — | — |
| 2017-09-08 | $56.40 | $56.40 | 1,664,000 | — | — |
| 2017-09-07 | $57.40 | $57.40 | 1,120,400 | — | — |
| 2017-09-06 | $57.85 | $57.85 | 1,652,600 | — | — |
| 2017-09-05 | $58.20 | $58.20 | 1,941,800 | — | — |
| 2017-09-01 | $57.25 | $57.25 | 858,300 | — | — |
| 2017-08-31 | $56.85 | $56.85 | 2,362,900 | — | — |
| 2017-08-30 | $56.80 | $56.80 | 1,296,500 | — | — |
| 2017-08-29 | $56.00 | $56.00 | 1,165,700 | — | — |
| 2017-08-28 | $56.60 | $56.60 | 869,400 | — | — |
| 2017-08-25 | $56.70 | $56.70 | 1,390,700 | — | — |
| 2017-08-24 | $57.45 | $57.45 | 4,238,200 | — | — |
| 2017-08-23 | $56.00 | $56.00 | 2,730,100 | — | — |
| 2017-08-22 | $54.35 | $54.35 | 1,992,500 | — | — |
| 2017-08-21 | $51.10 | $51.10 | 1,435,900 | — | — |
| 2017-08-18 | $52.00 | $52.00 | 1,871,100 | — | — |
| 2017-08-17 | $51.35 | $51.35 | 1,872,800 | — | — |
| 2017-08-16 | $53.00 | $53.00 | 1,684,300 | — | — |
| 2017-08-15 | $53.00 | $53.00 | 1,990,300 | — | — |
| 2017-08-14 | $54.10 | $54.10 | 1,901,200 | — | — |
| 2017-08-11 | $51.95 | $51.95 | 2,550,800 | — | — |
| 2017-08-10 | $53.05 | $53.05 | 3,472,600 | — | — |
| 2017-08-09 | $57.40 | $57.40 | 6,306,900 | — | — |
| 2017-08-08 | $59.25 | $59.25 | 3,532,800 | — | — |
| 2017-08-07 | $58.75 | $58.75 | 1,988,300 | — | — |
| 2017-08-04 | $58.85 | $58.85 | 2,878,000 | — | — |
| 2017-08-03 | $62.45 | $62.45 | 1,478,700 | — | — |
| 2017-08-02 | $61.70 | $61.70 | 3,201,400 | — | — |
| 2017-08-01 | $63.70 | $63.70 | 1,012,900 | — | — |
| 2017-07-31 | $62.60 | $62.60 | 937,600 | — | — |
| 2017-07-28 | $61.90 | $61.90 | 1,006,900 | — | — |
| 2017-07-27 | $61.90 | $61.90 | 2,330,800 | — | — |
| 2017-07-26 | $64.90 | $64.90 | 1,824,000 | — | — |
| 2017-07-25 | $66.95 | $66.95 | 2,447,100 | — | — |
| 2017-07-24 | $67.95 | $67.95 | 3,768,500 | — | — |
| 2017-07-21 | $63.35 | $63.35 | 1,947,500 | — | — |
| 2017-07-20 | $60.45 | $60.45 | 1,747,700 | — | — |
| 2017-07-19 | $61.55 | $61.55 | 1,899,000 | — | — |
| 2017-07-18 | $60.70 | $60.70 | 1,584,400 | — | — |
| 2017-07-17 | $61.35 | $61.35 | 1,502,500 | — | — |
| 2017-07-14 | $63.80 | $63.80 | 1,082,200 | — | — |
| 2017-07-13 | $64.05 | $64.05 | 2,792,000 | — | — |
| 2017-07-12 | $60.35 | $60.35 | 1,266,900 | — | — |
| 2017-07-11 | $61.35 | $61.35 | 1,310,500 | — | — |
| 2017-07-10 | $61.60 | $61.60 | 1,573,900 | — | — |
| 2017-07-07 | $61.60 | $61.60 | 1,847,800 | — | — |
| 2017-07-06 | $58.50 | $58.50 | 1,401,300 | — | — |
| 2017-07-05 | $58.25 | $58.25 | 1,133,200 | — | — |
| 2017-07-03 | $57.90 | $57.90 | 2,194,800 | — | — |
| 2017-06-30 | $57.05 | $57.05 | 1,259,600 | — | — |
| 2017-06-29 | $57.30 | $57.30 | 1,583,300 | — | — |
| 2017-06-28 | $60.20 | $60.20 | 1,807,400 | — | — |
| 2017-06-27 | $59.35 | $59.35 | 1,668,000 | — | — |
| 2017-06-26 | $62.65 | $62.65 | 1,680,600 | — | — |
| 2017-06-23 | $64.00 | $64.00 | 2,887,800 | — | — |
| 2017-06-22 | $62.45 | $62.45 | 1,199,100 | — | — |
| 2017-06-21 | $62.50 | $62.50 | 777,300 | — | — |
| 2017-06-20 | $62.45 | $62.45 | 1,220,800 | — | — |
| 2017-06-19 | $62.85 | $62.85 | 1,234,200 | — | — |
| 2017-06-16 | $63.10 | $63.10 | 1,932,400 | — | — |
| 2017-06-15 | $61.55 | $61.55 | 1,062,200 | — | — |
| 2017-06-14 | $62.15 | $62.15 | 1,401,400 | — | — |
| 2017-06-13 | $62.55 | $62.55 | 1,516,900 | — | — |
| 2017-06-12 | $61.00 | $61.00 | 1,675,000 | — | — |
| 2017-06-09 | $60.50 | $60.50 | 2,840,600 | — | — |
| 2017-06-08 | $65.10 | $65.10 | 2,032,900 | — | — |
| 2017-06-07 | $63.50 | $63.50 | 1,600,400 | — | — |
| 2017-06-06 | $62.85 | $62.85 | 4,147,900 | — | — |
| 2017-06-05 | $57.80 | $57.80 | 789,200 | — | — |
| 2017-06-02 | $58.30 | $58.30 | 871,500 | — | — |
| 2017-06-01 | $58.55 | $58.55 | 1,073,200 | — | — |
| 2017-05-31 | $57.05 | $57.05 | 1,308,600 | — | — |
| 2017-05-30 | $58.50 | $58.50 | 1,173,400 | — | — |
| 2017-05-26 | $58.50 | $58.50 | 1,711,600 | — | — |
| 2017-05-25 | $56.45 | $56.45 | 1,143,700 | — | — |
| 2017-05-24 | $56.20 | $56.20 | 830,200 | — | — |
| 2017-05-23 | $56.85 | $56.85 | 1,947,000 | — | — |
| 2017-05-22 | $57.35 | $57.35 | 2,243,100 | — | — |
| 2017-05-19 | $53.35 | $53.35 | 931,300 | — | — |
| 2017-05-18 | $53.05 | $53.05 | 1,693,100 | — | — |
| 2017-05-17 | $52.05 | $52.05 | 2,363,300 | — | — |
| 2017-05-16 | $56.55 | $56.55 | 2,519,800 | — | — |
| 2017-05-15 | $54.55 | $54.55 | 1,767,300 | — | — |
| 2017-05-12 | $53.40 | $53.40 | 1,346,100 | — | — |
| 2017-05-11 | $51.60 | $51.60 | 1,100,300 | — | — |
| 2017-05-10 | $52.80 | $52.80 | 1,341,900 | — | — |
| 2017-05-09 | $51.35 | $51.35 | 1,504,200 | — | — |
| 2017-05-08 | $49.50 | $49.50 | 1,608,500 | — | — |
| 2017-05-05 | $49.45 | $49.45 | 2,826,100 | — | — |
| 2017-05-04 | $47.00 | $47.00 | 7,729,500 | — | — |
| 2017-05-03 | $42.75 | $42.75 | 4,420,300 | — | — |
| 2017-05-02 | $42.75 | $42.75 | 1,556,100 | — | — |
| 2017-05-01 | $43.70 | $43.70 | 1,791,800 | — | — |
| 2017-04-28 | $42.75 | $42.75 | 2,402,700 | — | — |
| 2017-04-27 | $43.80 | $43.80 | 1,028,200 | — | — |
| 2017-04-26 | $43.55 | $43.55 | 2,656,800 | — | — |
| 2017-04-25 | $47.35 | $47.35 | 1,438,500 | — | — |
| 2017-04-24 | $47.45 | $47.45 | 2,334,500 | — | — |
| 2017-04-21 | $45.20 | $45.20 | 1,895,400 | — | — |
| 2017-04-20 | $43.90 | $43.90 | 1,309,500 | — | — |
| 2017-04-19 | $42.95 | $42.95 | 2,517,400 | — | — |
| 2017-04-18 | $45.30 | $45.30 | 1,607,300 | — | — |
| 2017-04-17 | $45.00 | $45.00 | 1,029,100 | — | — |
| 2017-04-13 | $44.10 | $44.10 | 1,525,900 | — | — |
| 2017-04-12 | $44.25 | $44.25 | 2,183,000 | — | — |
| 2017-04-11 | $45.70 | $45.70 | 1,791,000 | — | — |
| 2017-04-10 | $47.15 | $47.15 | 1,544,100 | — | — |
| 2017-04-07 | $48.20 | $48.20 | 1,000,800 | — | — |
| 2017-04-06 | $49.00 | $49.00 | 1,114,400 | — | — |
| 2017-04-05 | $47.95 | $47.95 | 2,079,500 | — | — |
| 2017-04-04 | $50.45 | $50.45 | 1,532,500 | — | — |
| 2017-04-03 | $51.50 | $51.50 | 1,613,200 | — | — |
| 2017-03-31 | $53.35 | $53.35 | 1,117,000 | — | — |
| 2017-03-30 | $53.70 | $53.70 | 1,244,000 | — | — |
| 2017-03-29 | $53.55 | $53.55 | 3,138,500 | — | — |
| 2017-03-28 | $54.70 | $54.70 | 1,074,400 | — | — |
| 2017-03-27 | $54.15 | $54.15 | 2,003,400 | — | — |
| 2017-03-24 | $53.50 | $53.50 | 2,026,400 | — | — |
| 2017-03-23 | $51.50 | $51.50 | 1,841,700 | — | — |
| 2017-03-22 | $51.45 | $51.45 | 1,749,700 | — | — |
| 2017-03-21 | $48.45 | $48.45 | 2,418,200 | — | — |
| 2017-03-20 | $49.20 | $49.20 | 1,279,000 | — | — |
| 2017-03-17 | $49.45 | $49.45 | 2,072,000 | — | — |
| 2017-03-16 | $48.90 | $48.90 | 3,652,700 | — | — |
| 2017-03-15 | $45.65 | $45.65 | 2,644,000 | — | — |
| 2017-03-14 | $43.10 | $43.10 | 1,755,300 | — | — |
| 2017-03-13 | $44.85 | $44.85 | 1,769,000 | — | — |
| 2017-03-10 | $45.80 | $45.80 | 2,526,100 | — | — |
| 2017-03-09 | $45.85 | $45.85 | 1,658,700 | — | — |
| 2017-03-08 | $45.50 | $45.50 | 1,091,800 | — | — |
| 2017-03-07 | $46.50 | $46.50 | 1,544,300 | — | — |
| 2017-03-06 | $47.20 | $47.20 | 1,830,900 | — | — |
| 2017-03-03 | $46.70 | $46.70 | 2,885,600 | — | — |
| 2017-03-02 | $45.75 | $45.75 | 3,241,000 | — | — |
| 2017-03-01 | $47.90 | $47.90 | 1,616,300 | — | — |
| 2017-02-28 | $45.90 | $45.90 | 1,119,700 | — | — |
| 2017-02-27 | $46.45 | $46.45 | 2,381,500 | — | — |
| 2017-02-24 | $47.80 | $47.80 | 921,400 | — | — |
| 2017-02-23 | $48.70 | $48.70 | 2,065,400 | — | — |
| 2017-02-22 | $49.65 | $49.65 | 1,904,800 | — | — |
| 2017-02-21 | $52.55 | $52.55 | 1,078,500 | — | — |
| 2017-02-17 | $51.10 | $51.10 | 1,279,000 | — | — |
| 2017-02-16 | $51.85 | $51.85 | 2,023,400 | — | — |
| 2017-02-15 | $49.45 | $49.45 | 1,594,000 | — | — |
| 2017-02-14 | $50.50 | $50.50 | 1,470,100 | — | — |
| 2017-02-13 | $49.55 | $49.55 | 2,170,600 | — | — |
| 2017-02-10 | $47.45 | $47.45 | 1,750,500 | — | — |
| 2017-02-09 | $46.60 | $46.60 | 3,645,400 | — | — |
| 2017-02-08 | $45.85 | $45.85 | 5,356,400 | — | — |
| 2017-02-07 | $40.20 | $40.20 | 5,208,100 | — | — |
| 2017-02-06 | $38.80 | $38.80 | 705,000 | — | — |
| 2017-02-03 | $38.85 | $38.85 | 783,400 | — | — |
| 2017-02-02 | $37.85 | $37.85 | 729,600 | — | — |
| 2017-02-01 | $38.10 | $38.10 | 1,105,200 | — | — |
| 2017-01-31 | $37.95 | $37.95 | 1,099,400 | — | — |
| 2017-01-30 | $36.75 | $36.75 | 411,500 | — | — |
| 2017-01-27 | $37.40 | $37.40 | 488,600 | — | — |
| 2017-01-26 | $37.75 | $37.75 | 557,700 | — | — |
| 2017-01-25 | $38.55 | $38.55 | 1,201,000 | — | — |
| 2017-01-24 | $37.70 | $37.70 | 1,561,300 | — | — |
| 2017-01-23 | $34.40 | $34.40 | 986,200 | — | — |
| 2017-01-20 | $35.15 | $35.15 | 655,700 | — | — |
| 2017-01-19 | $35.10 | $35.10 | 1,318,800 | — | — |
| 2017-01-18 | $34.70 | $34.70 | 866,400 | — | — |
| 2017-01-17 | $34.90 | $34.90 | 678,600 | — | — |
| 2017-01-13 | $36.35 | $36.35 | 600,000 | — | — |
| 2017-01-12 | $36.05 | $36.05 | 1,251,100 | — | — |
| 2017-01-11 | $36.55 | $36.55 | 1,019,400 | — | — |
| 2017-01-10 | $37.50 | $37.50 | 1,281,700 | — | — |
| 2017-01-09 | $36.35 | $36.35 | 939,700 | — | — |
| 2017-01-06 | $36.55 | $36.55 | 737,800 | — | — |
| 2017-01-05 | $36.80 | $36.80 | 578,400 | — | — |
| 2017-01-04 | $37.60 | $37.60 | 1,089,000 | — | — |
| 2017-01-03 | $37.30 | $37.30 | 1,190,300 | — | — |