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
- 2014-06-19 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 | $55.44 | $55.44 | 12,025 | — | — |
| 2017-12-28 | $57.00 | $57.00 | 24,350 | — | — |
| 2017-12-27 | $53.28 | $53.28 | 24,917 | — | — |
| 2017-12-26 | $51.48 | $51.48 | 10,642 | — | — |
| 2017-12-22 | $50.64 | $50.64 | 15,667 | — | — |
| 2017-12-21 | $49.32 | $49.32 | 13,342 | — | — |
| 2017-12-20 | $47.40 | $47.40 | 6,425 | — | — |
| 2017-12-19 | $45.60 | $45.60 | 1,408 | — | — |
| 2017-12-18 | $45.36 | $45.36 | 3,525 | — | — |
| 2017-12-15 | $45.48 | $45.48 | 4,300 | — | — |
| 2017-12-14 | $44.40 | $44.40 | 3,625 | — | — |
| 2017-12-13 | $44.52 | $44.52 | 7,250 | — | — |
| 2017-12-12 | $44.76 | $44.76 | 4,317 | — | — |
| 2017-12-11 | $46.56 | $46.56 | 8,425 | — | — |
| 2017-12-08 | $47.22 | $47.22 | 5,267 | — | — |
| 2017-12-07 | $46.20 | $46.20 | 10,308 | — | — |
| 2017-12-06 | $45.60 | $45.60 | 6,733 | — | — |
| 2017-12-05 | $46.20 | $46.20 | 3,175 | — | — |
| 2017-12-04 | $46.44 | $46.44 | 7,200 | — | — |
| 2017-12-01 | $47.40 | $47.40 | 8,883 | — | — |
| 2017-11-30 | $46.92 | $46.92 | 8,800 | — | — |
| 2017-11-29 | $45.12 | $45.12 | 4,375 | — | — |
| 2017-11-28 | $44.16 | $44.16 | 4,408 | — | — |
| 2017-11-27 | $42.12 | $42.12 | 4,200 | — | — |
| 2017-11-24 | $43.92 | $43.92 | 1,975 | — | — |
| 2017-11-22 | $43.80 | $43.80 | 5,358 | — | — |
| 2017-11-21 | $44.64 | $44.64 | 3,942 | — | — |
| 2017-11-20 | $44.76 | $44.76 | 3,267 | — | — |
| 2017-11-17 | $45.24 | $45.24 | 3,592 | — | — |
| 2017-11-16 | $44.40 | $44.40 | 5,942 | — | — |
| 2017-11-15 | $44.52 | $44.52 | 7,900 | — | — |
| 2017-11-14 | $43.86 | $43.86 | 3,433 | — | — |
| 2017-11-13 | $43.80 | $43.80 | 3,958 | — | — |
| 2017-11-10 | $44.28 | $44.28 | 6,075 | — | — |
| 2017-11-09 | $44.28 | $44.28 | 2,425 | — | — |
| 2017-11-08 | $44.64 | $44.64 | 3,317 | — | — |
| 2017-11-07 | $43.80 | $43.80 | 3,767 | — | — |
| 2017-11-06 | $43.08 | $43.08 | 2,850 | — | — |
| 2017-11-03 | $43.68 | $43.68 | 3,492 | — | — |
| 2017-11-02 | $42.24 | $42.24 | 9,442 | — | — |
| 2017-11-01 | $43.80 | $43.80 | 8,600 | — | — |
| 2017-10-31 | $42.72 | $42.72 | 5,492 | — | — |
| 2017-10-30 | $41.88 | $41.88 | 14,050 | — | — |
| 2017-10-27 | $42.00 | $42.00 | 14,317 | — | — |
| 2017-10-26 | $41.40 | $41.40 | 3,042 | — | — |
| 2017-10-25 | $42.48 | $42.48 | 7,425 | — | — |
| 2017-10-24 | $42.24 | $42.24 | 10,575 | — | — |
| 2017-10-23 | $42.36 | $42.36 | 6,300 | — | — |
| 2017-10-20 | $44.28 | $44.28 | 7,408 | — | — |
| 2017-10-19 | $44.40 | $44.40 | 3,583 | — | — |
| 2017-10-18 | $44.88 | $44.88 | 14,175 | — | — |
| 2017-10-17 | $43.32 | $43.32 | 12,500 | — | — |
| 2017-10-16 | $47.28 | $47.28 | 12,950 | — | — |
| 2017-10-13 | $49.68 | $49.68 | 21,300 | — | — |
| 2017-10-12 | $48.36 | $48.36 | 43,350 | — | — |
| 2017-10-11 | $42.84 | $42.84 | 16,125 | — | — |
| 2017-10-10 | $42.12 | $42.12 | 13,233 | — | — |
| 2017-10-09 | $40.80 | $40.80 | 12,342 | — | — |
| 2017-10-06 | $41.16 | $41.16 | 3,767 | — | — |
| 2017-10-05 | $40.20 | $40.20 | 13,767 | — | — |
| 2017-10-04 | $42.24 | $42.24 | 3,142 | — | — |
| 2017-10-03 | $42.00 | $42.00 | 7,333 | — | — |
| 2017-10-02 | $42.96 | $42.96 | 9,808 | — | — |
| 2017-09-29 | $42.24 | $42.24 | 7,192 | — | — |
| 2017-09-28 | $41.04 | $41.04 | 4,117 | — | — |
| 2017-09-27 | $40.08 | $40.08 | 3,750 | — | — |
| 2017-09-26 | $40.32 | $40.32 | 4,567 | — | — |
| 2017-09-25 | $40.32 | $40.32 | 4,275 | — | — |
| 2017-09-22 | $40.32 | $40.32 | 8,917 | — | — |
| 2017-09-21 | $39.84 | $39.84 | 15,233 | — | — |
| 2017-09-20 | $40.20 | $40.20 | 9,008 | — | — |
| 2017-09-19 | $40.68 | $40.68 | 4,292 | — | — |
| 2017-09-18 | $41.52 | $41.52 | 6,483 | — | — |
| 2017-09-15 | $40.44 | $40.44 | 13,200 | — | — |
| 2017-09-14 | $41.28 | $41.28 | 32,833 | — | — |
| 2017-09-13 | $41.52 | $41.52 | 6,683 | — | — |
| 2017-09-12 | $40.80 | $40.80 | 7,683 | — | — |
| 2017-09-11 | $40.80 | $40.80 | 4,600 | — | — |
| 2017-09-08 | $42.24 | $42.24 | 2,417 | — | — |
| 2017-09-07 | $42.48 | $42.48 | 8,008 | — | — |
| 2017-09-06 | $41.40 | $41.40 | 6,892 | — | — |
| 2017-09-05 | $41.16 | $41.16 | 5,925 | — | — |
| 2017-09-01 | $42.96 | $42.96 | 4,792 | — | — |
| 2017-08-31 | $43.32 | $43.32 | 13,450 | — | — |
| 2017-08-30 | $42.60 | $42.60 | 1,075 | — | — |
| 2017-08-29 | $42.48 | $42.48 | 3,817 | — | — |
| 2017-08-28 | $42.72 | $42.72 | 4,033 | — | — |
| 2017-08-25 | $42.00 | $42.00 | 5,575 | — | — |
| 2017-08-24 | $42.36 | $42.36 | 4,292 | — | — |
| 2017-08-23 | $41.40 | $41.40 | 3,633 | — | — |
| 2017-08-22 | $42.12 | $42.12 | 4,000 | — | — |
| 2017-08-21 | $42.48 | $42.48 | 5,425 | — | — |
| 2017-08-18 | $41.76 | $41.76 | 9,633 | — | — |
| 2017-08-17 | $41.40 | $41.40 | 7,192 | — | — |
| 2017-08-16 | $41.76 | $41.76 | 4,042 | — | — |
| 2017-08-15 | $40.92 | $40.92 | 7,725 | — | — |
| 2017-08-14 | $40.56 | $40.56 | 5,192 | — | — |
| 2017-08-11 | $40.80 | $40.80 | 6,625 | — | — |
| 2017-08-10 | $39.96 | $39.96 | 11,925 | — | — |
| 2017-08-09 | $40.80 | $40.80 | 12,717 | — | — |
| 2017-08-08 | $40.92 | $40.92 | 4,567 | — | — |
| 2017-08-07 | $41.88 | $41.88 | 9,892 | — | — |
| 2017-08-04 | $40.68 | $40.68 | 5,675 | — | — |
| 2017-08-03 | $40.32 | $40.32 | 5,900 | — | — |
| 2017-08-02 | $40.44 | $40.44 | 8,117 | — | — |
| 2017-08-01 | $40.80 | $40.80 | 14,000 | — | — |
| 2017-07-31 | $40.56 | $40.56 | 22,992 | — | — |
| 2017-07-28 | $40.44 | $40.44 | 8,492 | — | — |
| 2017-07-27 | $40.68 | $40.68 | 21,317 | — | — |
| 2017-07-26 | $41.64 | $41.64 | 5,983 | — | — |
| 2017-07-25 | $42.36 | $42.36 | 8,767 | — | — |
| 2017-07-24 | $42.48 | $42.48 | 14,092 | — | — |
| 2017-07-21 | $42.00 | $42.00 | 7,608 | — | — |
| 2017-07-20 | $42.24 | $42.24 | 19,250 | — | — |
| 2017-07-19 | $42.84 | $42.84 | 20,017 | — | — |
| 2017-07-18 | $42.60 | $42.60 | 10,608 | — | — |
| 2017-07-17 | $44.16 | $44.16 | 17,008 | — | — |
| 2017-07-14 | $44.28 | $44.28 | 13,058 | — | — |
| 2017-07-13 | $45.12 | $45.12 | 54,558 | — | — |
| 2017-07-12 | $40.08 | $40.08 | 7,342 | — | — |
| 2017-07-11 | $40.08 | $40.08 | 13,250 | — | — |
| 2017-07-10 | $40.44 | $40.44 | 15,217 | — | — |
| 2017-07-07 | $42.84 | $42.84 | 6,850 | — | — |
| 2017-07-06 | $42.24 | $42.24 | 5,425 | — | — |
| 2017-07-05 | $43.92 | $43.92 | 6,383 | — | — |
| 2017-07-03 | $42.84 | $42.84 | 4,450 | — | — |
| 2017-06-30 | $42.12 | $42.12 | 8,717 | — | — |
| 2017-06-29 | $42.48 | $42.48 | 11,375 | — | — |
| 2017-06-28 | $43.92 | $43.92 | 13,258 | — | — |
| 2017-06-27 | $42.48 | $42.48 | 11,767 | — | — |
| 2017-06-26 | $43.44 | $43.44 | 17,075 | — | — |
| 2017-06-23 | $44.52 | $44.52 | 221,367 | — | — |
| 2017-06-22 | $45.60 | $45.60 | 20,008 | — | — |
| 2017-06-21 | $47.40 | $47.40 | 24,642 | — | — |
| 2017-06-20 | $42.84 | $42.84 | 15,608 | — | — |
| 2017-06-19 | $44.16 | $44.16 | 12,917 | — | — |
| 2017-06-16 | $43.68 | $43.68 | 17,667 | — | — |
| 2017-06-15 | $44.28 | $44.28 | 10,683 | — | — |
| 2017-06-14 | $45.48 | $45.48 | 10,417 | — | — |
| 2017-06-13 | $44.28 | $44.28 | 7,892 | — | — |
| 2017-06-12 | $42.72 | $42.72 | 16,658 | — | — |
| 2017-06-09 | $45.24 | $45.24 | 11,417 | — | — |
| 2017-06-08 | $44.76 | $44.76 | 8,783 | — | — |
| 2017-06-07 | $43.92 | $43.92 | 16,158 | — | — |
| 2017-06-06 | $44.88 | $44.88 | 9,125 | — | — |
| 2017-06-05 | $43.20 | $43.20 | 7,608 | — | — |
| 2017-06-02 | $44.64 | $44.64 | 14,558 | — | — |
| 2017-06-01 | $44.28 | $44.28 | 12,508 | — | — |
| 2017-05-31 | $40.68 | $40.68 | 33,517 | — | — |
| 2017-05-30 | $43.92 | $43.92 | 18,242 | — | — |
| 2017-05-26 | $45.36 | $45.36 | 15,158 | — | — |
| 2017-05-25 | $46.20 | $46.20 | 17,800 | — | — |
| 2017-05-24 | $47.64 | $47.64 | 19,042 | — | — |
| 2017-05-23 | $48.00 | $48.00 | 6,992 | — | — |
| 2017-05-22 | $48.84 | $48.84 | 7,000 | — | — |
| 2017-05-19 | $49.08 | $49.08 | 9,392 | — | — |
| 2017-05-18 | $48.60 | $48.60 | 22,017 | — | — |
| 2017-05-17 | $48.24 | $48.24 | 16,392 | — | — |
| 2017-05-16 | $51.00 | $51.00 | 9,050 | — | — |
| 2017-05-15 | $50.88 | $50.88 | 11,617 | — | — |
| 2017-05-12 | $49.56 | $49.56 | 28,117 | — | — |
| 2017-05-11 | $51.72 | $51.72 | 18,892 | — | — |
| 2017-05-10 | $53.88 | $53.88 | 38,550 | — | — |
| 2017-05-09 | $57.00 | $57.00 | 26,350 | — | — |
| 2017-05-08 | $57.84 | $57.84 | 28,275 | — | — |
| 2017-05-05 | $59.40 | $59.40 | 88,558 | — | — |
| 2017-05-04 | $58.44 | $58.44 | 26,350 | — | — |
| 2017-05-03 | $58.32 | $58.32 | 8,308 | — | — |
| 2017-05-02 | $59.64 | $59.64 | 14,650 | — | — |
| 2017-05-01 | $59.16 | $59.16 | 12,458 | — | — |
| 2017-04-28 | $58.56 | $58.56 | 8,542 | — | — |
| 2017-04-27 | $59.76 | $59.76 | 6,308 | — | — |
| 2017-04-26 | $60.36 | $60.36 | 10,183 | — | — |
| 2017-04-25 | $58.80 | $58.80 | 10,058 | — | — |
| 2017-04-24 | $58.80 | $58.80 | 10,800 | — | — |
| 2017-04-21 | $57.24 | $57.24 | 30,142 | — | — |
| 2017-04-20 | $60.96 | $60.96 | 35,417 | — | — |
| 2017-04-19 | $58.80 | $58.80 | 8,742 | — | — |
| 2017-04-18 | $58.80 | $58.80 | 9,442 | — | — |
| 2017-04-17 | $58.56 | $58.56 | 8,408 | — | — |
| 2017-04-13 | $57.48 | $57.48 | 7,817 | — | — |
| 2017-04-12 | $57.72 | $57.72 | 7,150 | — | — |
| 2017-04-11 | $57.12 | $57.12 | 11,617 | — | — |
| 2017-04-10 | $57.60 | $57.60 | 11,475 | — | — |
| 2017-04-07 | $59.52 | $59.52 | 10,308 | — | — |
| 2017-04-06 | $59.64 | $59.64 | 11,408 | — | — |
| 2017-04-05 | $59.40 | $59.40 | 19,700 | — | — |
| 2017-04-04 | $59.16 | $59.16 | 19,008 | — | — |
| 2017-04-03 | $60.12 | $60.12 | 27,492 | — | — |
| 2017-03-31 | $55.92 | $55.92 | 8,392 | — | — |
| 2017-03-30 | $55.20 | $55.20 | 18,375 | — | — |
| 2017-03-29 | $56.64 | $56.64 | 22,942 | — | — |
| 2017-03-28 | $55.92 | $55.92 | 5,883 | — | — |
| 2017-03-27 | $56.16 | $56.16 | 9,000 | — | — |
| 2017-03-24 | $55.20 | $55.20 | 16,567 | — | — |
| 2017-03-23 | $56.64 | $56.64 | 14,083 | — | — |
| 2017-03-22 | $56.40 | $56.40 | 27,250 | — | — |
| 2017-03-21 | $54.84 | $54.84 | 28,725 | — | — |
| 2017-03-20 | $54.96 | $54.96 | 16,992 | — | — |
| 2017-03-17 | $52.08 | $52.08 | 16,025 | — | — |
| 2017-03-16 | $50.88 | $50.88 | 11,833 | — | — |
| 2017-03-15 | $51.60 | $51.60 | 21,658 | — | — |
| 2017-03-14 | $52.20 | $52.20 | 14,633 | — | — |
| 2017-03-13 | $52.08 | $52.08 | 16,208 | — | — |
| 2017-03-10 | $53.40 | $53.40 | 85,967 | — | — |
| 2017-03-09 | $47.40 | $47.40 | 8,925 | — | — |
| 2017-03-08 | $45.72 | $45.72 | 7,592 | — | — |
| 2017-03-07 | $45.84 | $45.84 | 11,108 | — | — |
| 2017-03-06 | $47.04 | $47.04 | 12,625 | — | — |
| 2017-03-03 | $49.08 | $49.08 | 7,275 | — | — |
| 2017-03-02 | $48.36 | $48.36 | 7,592 | — | — |
| 2017-03-01 | $48.24 | $48.24 | 16,367 | — | — |
| 2017-02-28 | $47.64 | $47.64 | 7,808 | — | — |
| 2017-02-27 | $48.48 | $48.48 | 6,425 | — | — |
| 2017-02-24 | $47.40 | $47.40 | 4,758 | — | — |
| 2017-02-23 | $48.24 | $48.24 | 6,142 | — | — |
| 2017-02-22 | $48.84 | $48.84 | 5,317 | — | — |
| 2017-02-21 | $49.44 | $49.44 | 20,483 | — | — |
| 2017-02-17 | $49.20 | $49.20 | 12,517 | — | — |
| 2017-02-16 | $50.28 | $50.28 | 10,092 | — | — |
| 2017-02-15 | $50.64 | $50.64 | 15,583 | — | — |
| 2017-02-14 | $50.88 | $50.88 | 30,867 | — | — |
| 2017-02-13 | $50.16 | $50.16 | 10,075 | — | — |
| 2017-02-10 | $50.28 | $50.28 | 5,317 | — | — |
| 2017-02-09 | $49.44 | $49.44 | 9,208 | — | — |
| 2017-02-08 | $47.88 | $47.88 | 11,775 | — | — |
| 2017-02-07 | $49.20 | $49.20 | 12,092 | — | — |
| 2017-02-06 | $50.28 | $50.28 | 12,717 | — | — |
| 2017-02-03 | $50.76 | $50.76 | 6,475 | — | — |
| 2017-02-02 | $49.20 | $49.20 | 6,242 | — | — |
| 2017-02-01 | $50.04 | $50.04 | 9,458 | — | — |
| 2017-01-31 | $50.52 | $50.52 | 16,275 | — | — |
| 2017-01-30 | $47.64 | $47.64 | 15,850 | — | — |
| 2017-01-27 | $48.60 | $48.60 | 8,067 | — | — |
| 2017-01-26 | $46.92 | $46.92 | 6,575 | — | — |
| 2017-01-25 | $48.72 | $48.72 | 11,633 | — | — |
| 2017-01-24 | $47.28 | $47.28 | 8,567 | — | — |
| 2017-01-23 | $46.80 | $46.80 | 15,350 | — | — |
| 2017-01-20 | $46.20 | $46.20 | 16,392 | — | — |
| 2017-01-19 | $47.52 | $47.52 | 13,858 | — | — |
| 2017-01-18 | $48.24 | $48.24 | 12,833 | — | — |
| 2017-01-17 | $48.48 | $48.48 | 19,683 | — | — |
| 2017-01-13 | $50.76 | $50.76 | 40,367 | — | — |
| 2017-01-12 | $49.08 | $49.08 | 39,725 | — | — |
| 2017-01-11 | $45.48 | $45.48 | 32,175 | — | — |
| 2017-01-10 | $47.76 | $47.76 | 32,883 | — | — |
| 2017-01-09 | $48.72 | $48.72 | 139,483 | — | — |
| 2017-01-06 | $50.16 | $50.16 | 556,733 | — | — |
| 2017-01-05 | $40.20 | $40.20 | 8,833 | — | — |
| 2017-01-04 | $39.96 | $39.96 | 10,642 | — | — |
| 2017-01-03 | $38.88 | $38.88 | 7,533 | — | — |