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
- 2014-07-01 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 | $48.40 | $48.40 | 13,163 | — | — |
| 2017-12-28 | $50.80 | $50.80 | 16,438 | — | — |
| 2017-12-27 | $49.20 | $49.20 | 24,188 | — | — |
| 2017-12-26 | $51.20 | $51.20 | 19,325 | — | — |
| 2017-12-22 | $48.40 | $48.40 | 24,475 | — | — |
| 2017-12-21 | $50.00 | $50.00 | 32,513 | — | — |
| 2017-12-20 | $46.40 | $46.40 | 17,863 | — | — |
| 2017-12-19 | $45.20 | $45.20 | 33,550 | — | — |
| 2017-12-18 | $46.40 | $46.40 | 24,275 | — | — |
| 2017-12-15 | $47.60 | $47.60 | 75,050 | — | — |
| 2017-12-14 | $46.00 | $46.00 | 21,013 | — | — |
| 2017-12-13 | $48.80 | $48.80 | 19,138 | — | — |
| 2017-12-12 | $46.80 | $46.80 | 33,175 | — | — |
| 2017-12-11 | $48.40 | $48.40 | 28,175 | — | — |
| 2017-12-08 | $45.60 | $45.60 | 25,700 | — | — |
| 2017-12-07 | $44.80 | $44.80 | 19,538 | — | — |
| 2017-12-06 | $41.60 | $41.60 | 17,363 | — | — |
| 2017-12-05 | $43.20 | $43.20 | 33,575 | — | — |
| 2017-12-04 | $44.80 | $44.80 | 18,925 | — | — |
| 2017-12-01 | $44.40 | $44.40 | 26,388 | — | — |
| 2017-11-30 | $46.00 | $46.00 | 37,038 | — | — |
| 2017-11-29 | $48.40 | $48.40 | 41,538 | — | — |
| 2017-11-28 | $44.80 | $44.80 | 40,325 | — | — |
| 2017-11-27 | $42.00 | $42.00 | 33,225 | — | — |
| 2017-11-24 | $42.80 | $42.80 | 15,038 | — | — |
| 2017-11-22 | $43.20 | $43.20 | 24,813 | — | — |
| 2017-11-21 | $41.60 | $41.60 | 58,700 | — | — |
| 2017-11-20 | $42.00 | $42.00 | 16,913 | — | — |
| 2017-11-17 | $41.60 | $41.60 | 10,913 | — | — |
| 2017-11-16 | $41.60 | $41.60 | 21,713 | — | — |
| 2017-11-15 | $40.80 | $40.80 | 25,113 | — | — |
| 2017-11-14 | $41.20 | $41.20 | 23,400 | — | — |
| 2017-11-13 | $39.60 | $39.60 | 19,588 | — | — |
| 2017-11-10 | $41.60 | $41.60 | 61,725 | — | — |
| 2017-11-09 | $40.00 | $40.00 | 57,288 | — | — |
| 2017-11-08 | $40.80 | $40.80 | 29,525 | — | — |
| 2017-11-07 | $43.20 | $43.20 | 22,100 | — | — |
| 2017-11-06 | $46.00 | $46.00 | 28,788 | — | — |
| 2017-11-03 | $48.00 | $48.00 | 24,875 | — | — |
| 2017-11-02 | $49.20 | $49.20 | 6,988 | — | — |
| 2017-11-01 | $48.00 | $48.00 | 11,138 | — | — |
| 2017-10-31 | $50.40 | $50.40 | 14,613 | — | — |
| 2017-10-30 | $52.00 | $52.00 | 14,963 | — | — |
| 2017-10-27 | $52.00 | $52.00 | 11,013 | — | — |
| 2017-10-26 | $50.40 | $50.40 | 20,400 | — | — |
| 2017-10-25 | $53.20 | $53.20 | 14,563 | — | — |
| 2017-10-24 | $55.20 | $55.20 | 22,863 | — | — |
| 2017-10-23 | $58.00 | $58.00 | 10,925 | — | — |
| 2017-10-20 | $59.60 | $59.60 | 10,763 | — | — |
| 2017-10-19 | $57.20 | $57.20 | 16,713 | — | — |
| 2017-10-18 | $58.80 | $58.80 | 11,788 | — | — |
| 2017-10-17 | $57.20 | $57.20 | 7,075 | — | — |
| 2017-10-16 | $57.20 | $57.20 | 9,125 | — | — |
| 2017-10-13 | $58.00 | $58.00 | 11,113 | — | — |
| 2017-10-12 | $59.60 | $59.60 | 18,375 | — | — |
| 2017-10-11 | $62.00 | $62.00 | 15,763 | — | — |
| 2017-10-10 | $60.00 | $60.00 | 12,750 | — | — |
| 2017-10-09 | $62.00 | $62.00 | 11,463 | — | — |
| 2017-10-06 | $60.40 | $60.40 | 9,063 | — | — |
| 2017-10-05 | $62.40 | $62.40 | 21,100 | — | — |
| 2017-10-04 | $61.60 | $61.60 | 18,538 | — | — |
| 2017-10-03 | $63.20 | $63.20 | 31,063 | — | — |
| 2017-10-02 | $63.20 | $63.20 | 25,750 | — | — |
| 2017-09-29 | $60.80 | $60.80 | 38,963 | — | — |
| 2017-09-28 | $58.40 | $58.40 | 21,638 | — | — |
| 2017-09-27 | $56.00 | $56.00 | 22,763 | — | — |
| 2017-09-26 | $55.60 | $55.60 | 34,825 | — | — |
| 2017-09-25 | $55.60 | $55.60 | 58,063 | — | — |
| 2017-09-22 | $55.20 | $55.20 | 19,950 | — | — |
| 2017-09-21 | $54.80 | $54.80 | 24,200 | — | — |
| 2017-09-20 | $56.80 | $56.80 | 34,863 | — | — |
| 2017-09-19 | $58.80 | $58.80 | 30,075 | — | — |
| 2017-09-18 | $58.40 | $58.40 | 31,563 | — | — |
| 2017-09-15 | $58.00 | $58.00 | 75,988 | — | — |
| 2017-09-14 | $58.80 | $58.80 | 35,425 | — | — |
| 2017-09-13 | $58.40 | $58.40 | 35,350 | — | — |
| 2017-09-12 | $59.20 | $59.20 | 123,413 | — | — |
| 2017-09-11 | $54.80 | $54.80 | 14,813 | — | — |
| 2017-09-08 | $55.20 | $55.20 | 30,738 | — | — |
| 2017-09-07 | $57.20 | $57.20 | 43,813 | — | — |
| 2017-09-06 | $56.00 | $56.00 | 19,100 | — | — |
| 2017-09-05 | $52.00 | $52.00 | 30,425 | — | — |
| 2017-09-01 | $51.60 | $51.60 | 88,900 | — | — |
| 2017-08-31 | $48.40 | $48.40 | 24,313 | — | — |
| 2017-08-30 | $49.20 | $49.20 | 30,888 | — | — |
| 2017-08-29 | $48.80 | $48.80 | 30,100 | — | — |
| 2017-08-28 | $47.60 | $47.60 | 29,888 | — | — |
| 2017-08-25 | $46.80 | $46.80 | 23,213 | — | — |
| 2017-08-24 | $46.40 | $46.40 | 35,263 | — | — |
| 2017-08-23 | $47.20 | $47.20 | 24,363 | — | — |
| 2017-08-22 | $45.60 | $45.60 | 28,225 | — | — |
| 2017-08-21 | $46.80 | $46.80 | 17,163 | — | — |
| 2017-08-18 | $47.60 | $47.60 | 17,213 | — | — |
| 2017-08-17 | $48.80 | $48.80 | 8,688 | — | — |
| 2017-08-16 | $51.20 | $51.20 | 14,938 | — | — |
| 2017-08-15 | $52.80 | $52.80 | 11,763 | — | — |
| 2017-08-14 | $53.20 | $53.20 | 13,738 | — | — |
| 2017-08-11 | $52.00 | $52.00 | 19,938 | — | — |
| 2017-08-10 | $52.80 | $52.80 | 24,088 | — | — |
| 2017-08-09 | $53.60 | $53.60 | 14,363 | — | — |
| 2017-08-08 | $53.60 | $53.60 | 20,563 | — | — |
| 2017-08-07 | $53.60 | $53.60 | 24,400 | — | — |
| 2017-08-04 | $52.80 | $52.80 | 16,250 | — | — |
| 2017-08-03 | $51.20 | $51.20 | 19,588 | — | — |
| 2017-08-02 | $53.60 | $53.60 | 25,825 | — | — |
| 2017-08-01 | $56.80 | $56.80 | 34,738 | — | — |
| 2017-07-31 | $53.20 | $53.20 | 48,963 | — | — |
| 2017-07-28 | $52.80 | $52.80 | 50,863 | — | — |
| 2017-07-27 | $54.00 | $54.00 | 40,775 | — | — |
| 2017-07-26 | $59.60 | $59.60 | 25,138 | — | — |
| 2017-07-25 | $61.20 | $61.20 | 13,925 | — | — |
| 2017-07-24 | $62.40 | $62.40 | 31,138 | — | — |
| 2017-07-21 | $62.80 | $62.80 | 21,600 | — | — |
| 2017-07-20 | $65.60 | $65.60 | 19,825 | — | — |
| 2017-07-19 | $65.60 | $65.60 | 13,600 | — | — |
| 2017-07-18 | $66.00 | $66.00 | 18,675 | — | — |
| 2017-07-17 | $65.60 | $65.60 | 50,388 | — | — |
| 2017-07-14 | $68.80 | $68.80 | 22,300 | — | — |
| 2017-07-13 | $70.80 | $70.80 | 13,963 | — | — |
| 2017-07-12 | $70.00 | $70.00 | 22,000 | — | — |
| 2017-07-11 | $70.00 | $70.00 | 40,863 | — | — |
| 2017-07-10 | $69.20 | $69.20 | 40,813 | — | — |
| 2017-07-07 | $73.20 | $73.20 | 88,575 | — | — |
| 2017-07-06 | $76.40 | $76.40 | 49,100 | — | — |
| 2017-07-05 | $77.20 | $77.20 | 63,975 | — | — |
| 2017-07-03 | $77.20 | $77.20 | 33,700 | — | — |
| 2017-06-30 | $70.80 | $70.80 | 87,750 | — | — |
| 2017-06-29 | $70.00 | $70.00 | 241,263 | — | — |
| 2017-06-28 | $63.60 | $63.60 | 83,650 | — | — |
| 2017-06-27 | $68.80 | $68.80 | 22,650 | — | — |
| 2017-06-26 | $74.40 | $74.40 | 36,588 | — | — |
| 2017-06-23 | $76.00 | $76.00 | 111,275 | — | — |
| 2017-06-22 | $76.40 | $76.40 | 18,250 | — | — |
| 2017-06-21 | $77.60 | $77.60 | 19,113 | — | — |
| 2017-06-20 | $77.60 | $77.60 | 26,450 | — | — |
| 2017-06-19 | $79.20 | $79.20 | 30,825 | — | — |
| 2017-06-16 | $77.60 | $77.60 | 20,925 | — | — |
| 2017-06-15 | $77.20 | $77.20 | 22,450 | — | — |
| 2017-06-14 | $77.20 | $77.20 | 14,325 | — | — |
| 2017-06-13 | $76.40 | $76.40 | 19,025 | — | — |
| 2017-06-12 | $74.00 | $74.00 | 22,613 | — | — |
| 2017-06-09 | $72.80 | $72.80 | 29,825 | — | — |
| 2017-06-08 | $74.00 | $74.00 | 66,125 | — | — |
| 2017-06-07 | $71.60 | $71.60 | 25,488 | — | — |
| 2017-06-06 | $73.60 | $73.60 | 20,438 | — | — |
| 2017-06-05 | $76.00 | $76.00 | 35,000 | — | — |
| 2017-06-02 | $79.60 | $79.60 | 55,200 | — | — |
| 2017-06-01 | $80.00 | $80.00 | 359,550 | — | — |
| 2017-05-31 | $66.00 | $66.00 | 35,613 | — | — |
| 2017-05-30 | $68.40 | $68.40 | 32,475 | — | — |
| 2017-05-26 | $66.40 | $66.40 | 29,013 | — | — |
| 2017-05-25 | $61.20 | $61.20 | 13,138 | — | — |
| 2017-05-24 | $58.80 | $58.80 | 10,225 | — | — |
| 2017-05-23 | $58.40 | $58.40 | 15,113 | — | — |
| 2017-05-22 | $61.20 | $61.20 | 13,388 | — | — |
| 2017-05-19 | $64.00 | $64.00 | 9,850 | — | — |
| 2017-05-18 | $64.80 | $64.80 | 18,025 | — | — |
| 2017-05-17 | $62.80 | $62.80 | 23,375 | — | — |
| 2017-05-16 | $64.00 | $64.00 | 28,000 | — | — |
| 2017-05-15 | $66.40 | $66.40 | 67,300 | — | — |
| 2017-05-12 | $60.00 | $60.00 | 18,250 | — | — |
| 2017-05-11 | $56.00 | $56.00 | 15,750 | — | — |
| 2017-05-10 | $56.00 | $56.00 | 12,675 | — | — |
| 2017-05-09 | $54.40 | $54.40 | 20,025 | — | — |
| 2017-05-08 | $54.40 | $54.40 | 29,988 | — | — |
| 2017-05-05 | $52.80 | $52.80 | 13,638 | — | — |
| 2017-05-04 | $52.80 | $52.80 | 18,525 | — | — |
| 2017-05-03 | $54.00 | $54.00 | 18,888 | — | — |
| 2017-05-02 | $58.00 | $58.00 | 16,725 | — | — |
| 2017-05-01 | $59.60 | $59.60 | 12,100 | — | — |
| 2017-04-28 | $60.80 | $60.80 | 10,663 | — | — |
| 2017-04-27 | $61.60 | $61.60 | 8,863 | — | — |
| 2017-04-26 | $61.20 | $61.20 | 11,463 | — | — |
| 2017-04-25 | $56.80 | $56.80 | 12,400 | — | — |
| 2017-04-24 | $54.00 | $54.00 | 19,563 | — | — |
| 2017-04-21 | $54.40 | $54.40 | 14,188 | — | — |
| 2017-04-20 | $56.00 | $56.00 | 15,875 | — | — |
| 2017-04-19 | $57.60 | $57.60 | 20,275 | — | — |
| 2017-04-18 | $56.80 | $56.80 | 18,663 | — | — |
| 2017-04-17 | $58.00 | $58.00 | 10,950 | — | — |
| 2017-04-13 | $58.00 | $58.00 | 11,963 | — | — |
| 2017-04-12 | $58.00 | $58.00 | 13,000 | — | — |
| 2017-04-11 | $58.80 | $58.80 | 6,725 | — | — |
| 2017-04-10 | $58.40 | $58.40 | 9,463 | — | — |
| 2017-04-07 | $59.20 | $59.20 | 9,850 | — | — |
| 2017-04-06 | $59.60 | $59.60 | 14,300 | — | — |
| 2017-04-05 | $60.00 | $60.00 | 22,938 | — | — |
| 2017-04-04 | $59.60 | $59.60 | 24,863 | — | — |
| 2017-04-03 | $64.00 | $64.00 | 15,750 | — | — |
| 2017-03-31 | $64.80 | $64.80 | 29,125 | — | — |
| 2017-03-30 | $65.60 | $65.60 | 14,613 | — | — |
| 2017-03-29 | $70.80 | $70.80 | 11,113 | — | — |
| 2017-03-28 | $69.20 | $69.20 | 16,188 | — | — |
| 2017-03-27 | $67.60 | $67.60 | 24,063 | — | — |
| 2017-03-24 | $60.80 | $60.80 | 6,338 | — | — |
| 2017-03-23 | $62.00 | $62.00 | 8,113 | — | — |
| 2017-03-22 | $62.00 | $62.00 | 12,538 | — | — |
| 2017-03-21 | $61.20 | $61.20 | 16,613 | — | — |
| 2017-03-20 | $62.00 | $62.00 | 31,125 | — | — |
| 2017-03-17 | $65.20 | $65.20 | 27,900 | — | — |
| 2017-03-16 | $67.20 | $67.20 | 19,325 | — | — |
| 2017-03-15 | $68.00 | $68.00 | 19,388 | — | — |
| 2017-03-14 | $68.00 | $68.00 | 12,575 | — | — |
| 2017-03-13 | $69.20 | $69.20 | 15,963 | — | — |
| 2017-03-10 | $69.60 | $69.60 | 19,600 | — | — |
| 2017-03-09 | $67.60 | $67.60 | 19,263 | — | — |
| 2017-03-08 | $69.20 | $69.20 | 14,975 | — | — |
| 2017-03-07 | $69.20 | $69.20 | 38,925 | — | — |
| 2017-03-06 | $70.40 | $70.40 | 69,925 | — | — |
| 2017-03-03 | $66.40 | $66.40 | 32,288 | — | — |
| 2017-03-02 | $65.20 | $65.20 | 47,550 | — | — |
| 2017-03-01 | $69.60 | $69.60 | 63,963 | — | — |
| 2017-02-28 | $70.00 | $70.00 | 22,863 | — | — |
| 2017-02-27 | $70.40 | $70.40 | 22,113 | — | — |
| 2017-02-24 | $69.20 | $69.20 | 17,775 | — | — |
| 2017-02-23 | $70.00 | $70.00 | 24,875 | — | — |
| 2017-02-22 | $74.00 | $74.00 | 16,138 | — | — |
| 2017-02-21 | $75.20 | $75.20 | 12,800 | — | — |
| 2017-02-17 | $79.20 | $79.20 | 20,888 | — | — |
| 2017-02-16 | $79.60 | $79.60 | 15,350 | — | — |
| 2017-02-15 | $80.40 | $80.40 | 14,750 | — | — |
| 2017-02-14 | $84.80 | $84.80 | 14,675 | — | — |
| 2017-02-13 | $82.00 | $82.00 | 11,138 | — | — |
| 2017-02-10 | $80.00 | $80.00 | 13,450 | — | — |
| 2017-02-09 | $79.60 | $79.60 | 9,913 | — | — |
| 2017-02-08 | $79.60 | $79.60 | 21,413 | — | — |
| 2017-02-07 | $81.20 | $81.20 | 11,825 | — | — |
| 2017-02-06 | $87.60 | $87.60 | 10,900 | — | — |
| 2017-02-03 | $88.00 | $88.00 | 18,413 | — | — |
| 2017-02-02 | $85.60 | $85.60 | 10,713 | — | — |
| 2017-02-01 | $84.00 | $84.00 | 12,438 | — | — |
| 2017-01-31 | $84.80 | $84.80 | 41,125 | — | — |
| 2017-01-30 | $82.80 | $82.80 | 30,400 | — | — |
| 2017-01-27 | $86.00 | $86.00 | 11,375 | — | — |
| 2017-01-26 | $82.80 | $82.80 | 10,213 | — | — |
| 2017-01-25 | $81.60 | $81.60 | 10,588 | — | — |
| 2017-01-24 | $82.40 | $82.40 | 14,063 | — | — |
| 2017-01-23 | $82.00 | $82.00 | 15,775 | — | — |
| 2017-01-20 | $84.80 | $84.80 | 17,613 | — | — |
| 2017-01-19 | $84.00 | $84.00 | 18,738 | — | — |
| 2017-01-18 | $86.80 | $86.80 | 9,813 | — | — |
| 2017-01-17 | $87.60 | $87.60 | 18,575 | — | — |
| 2017-01-13 | $92.80 | $92.80 | 13,175 | — | — |
| 2017-01-12 | $91.60 | $91.60 | 9,075 | — | — |
| 2017-01-11 | $91.20 | $91.20 | 18,413 | — | — |
| 2017-01-10 | $97.20 | $97.20 | 13,488 | — | — |
| 2017-01-09 | $98.80 | $98.80 | 11,563 | — | — |
| 2017-01-06 | $96.40 | $96.40 | 16,013 | — | — |
| 2017-01-05 | $97.20 | $97.20 | 11,125 | — | — |
| 2017-01-04 | $98.80 | $98.80 | 24,375 | — | — |
| 2017-01-03 | $94.00 | $94.00 | 18,313 | — | — |