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
- 2015-08-13 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 | $40.60 | $40.60 | 8,157 | — | — |
| 2017-12-28 | $40.60 | $40.60 | 2,029 | — | — |
| 2017-12-27 | $39.90 | $39.90 | 1,757 | — | — |
| 2017-12-26 | $40.25 | $40.25 | 1,129 | — | — |
| 2017-12-22 | $40.60 | $40.60 | 814 | — | — |
| 2017-12-21 | $39.58 | $39.58 | 1,243 | — | — |
| 2017-12-20 | $39.90 | $39.90 | 14,314 | — | — |
| 2017-12-19 | $38.85 | $38.85 | 2,314 | — | — |
| 2017-12-18 | $39.55 | $39.55 | 529 | — | — |
| 2017-12-15 | $39.55 | $39.55 | 386 | — | — |
| 2017-12-14 | $40.60 | $40.60 | 114 | — | — |
| 2017-12-13 | $40.25 | $40.25 | 443 | — | — |
| 2017-12-12 | $40.95 | $40.95 | 4,629 | — | — |
| 2017-12-11 | $40.25 | $40.25 | 486 | — | — |
| 2017-12-08 | $40.60 | $40.60 | 886 | — | — |
| 2017-12-07 | $41.30 | $41.30 | 143 | — | — |
| 2017-12-06 | $42.00 | $42.00 | 9,243 | — | — |
| 2017-12-05 | $42.00 | $42.00 | 1,214 | — | — |
| 2017-12-04 | $42.00 | $42.00 | 1,714 | — | — |
| 2017-12-01 | $42.35 | $42.35 | 257 | — | — |
| 2017-11-30 | $42.00 | $42.00 | 4,386 | — | — |
| 2017-11-29 | $38.85 | $38.85 | 2,057 | — | — |
| 2017-11-28 | $38.85 | $38.85 | 486 | — | — |
| 2017-11-27 | $39.55 | $39.55 | 400 | — | — |
| 2017-11-24 | $40.60 | $40.60 | 5,386 | — | — |
| 2017-11-22 | $41.30 | $41.30 | 0 | — | — |
| 2017-11-21 | $41.30 | $41.30 | 586 | — | — |
| 2017-11-20 | $41.30 | $41.30 | 1,214 | — | — |
| 2017-11-17 | $42.70 | $42.70 | 814 | — | — |
| 2017-11-16 | $42.70 | $42.70 | 214 | — | — |
| 2017-11-15 | $43.40 | $43.40 | 29 | — | — |
| 2017-11-14 | $42.35 | $42.35 | 886 | — | — |
| 2017-11-13 | $43.75 | $43.75 | 114 | — | — |
| 2017-11-10 | $43.75 | $43.75 | 143 | — | — |
| 2017-11-09 | $43.75 | $43.75 | 186 | — | — |
| 2017-11-08 | $45.15 | $45.15 | 29 | — | — |
| 2017-11-07 | $43.75 | $43.75 | 86 | — | — |
| 2017-11-06 | $43.44 | $43.44 | 0 | — | — |
| 2017-11-03 | $43.44 | $43.44 | 543 | — | — |
| 2017-11-02 | $44.98 | $44.98 | 71 | — | — |
| 2017-11-01 | $44.90 | $44.90 | 0 | — | — |
| 2017-10-31 | $44.90 | $44.90 | 186 | — | — |
| 2017-10-30 | $46.48 | $46.48 | 114 | — | — |
| 2017-10-27 | $46.70 | $46.70 | 71 | — | — |
| 2017-10-26 | $45.85 | $45.85 | 0 | — | — |
| 2017-10-25 | $45.85 | $45.85 | 214 | — | — |
| 2017-10-24 | $46.20 | $46.20 | 14 | — | — |
| 2017-10-23 | $45.57 | $45.57 | 429 | — | — |
| 2017-10-20 | $46.24 | $46.24 | 57 | — | — |
| 2017-10-19 | $45.50 | $45.50 | 257 | — | — |
| 2017-10-18 | $46.55 | $46.55 | 186 | — | — |
| 2017-10-17 | $46.55 | $46.55 | 443 | — | — |
| 2017-10-16 | $48.65 | $48.65 | 200 | — | — |
| 2017-10-13 | $49.70 | $49.70 | 0 | — | — |
| 2017-10-12 | $49.70 | $49.70 | 57 | — | — |
| 2017-10-11 | $49.87 | $49.87 | 229 | — | — |
| 2017-10-10 | $50.05 | $50.05 | 314 | — | — |
| 2017-10-09 | $49.74 | $49.74 | 700 | — | — |
| 2017-10-06 | $50.05 | $50.05 | 114 | — | — |
| 2017-10-05 | $50.05 | $50.05 | 1,029 | — | — |
| 2017-10-04 | $45.85 | $45.85 | 629 | — | — |
| 2017-10-03 | $46.20 | $46.20 | 2,386 | — | — |
| 2017-10-02 | $42.00 | $42.00 | 43 | — | — |
| 2017-09-29 | $42.38 | $42.38 | 0 | — | — |
| 2017-09-28 | $42.38 | $42.38 | 214 | — | — |
| 2017-09-27 | $43.09 | $43.09 | 0 | — | — |
| 2017-09-26 | $43.09 | $43.09 | 100 | — | — |
| 2017-09-25 | $42.35 | $42.35 | 86 | — | — |
| 2017-09-22 | $43.75 | $43.75 | 286 | — | — |
| 2017-09-21 | $43.05 | $43.05 | 286 | — | — |
| 2017-09-20 | $43.40 | $43.40 | 386 | — | — |
| 2017-09-19 | $44.10 | $44.10 | 443 | — | — |
| 2017-09-18 | $44.10 | $44.10 | 943 | — | — |
| 2017-09-15 | $44.80 | $44.80 | 786 | — | — |
| 2017-09-14 | $48.30 | $48.30 | 300 | — | — |
| 2017-09-13 | $49.00 | $49.00 | 771 | — | — |
| 2017-09-12 | $48.65 | $48.65 | 686 | — | — |
| 2017-09-11 | $48.30 | $48.30 | 386 | — | — |
| 2017-09-08 | $47.60 | $47.60 | 1,200 | — | — |
| 2017-09-07 | $46.20 | $46.20 | 1,086 | — | — |
| 2017-09-06 | $44.80 | $44.80 | 257 | — | — |
| 2017-09-05 | $43.05 | $43.05 | 15,286 | — | — |
| 2017-09-01 | $44.80 | $44.80 | 1,429 | — | — |
| 2017-08-31 | $45.15 | $45.15 | 657 | — | — |
| 2017-08-30 | $44.80 | $44.80 | 357 | — | — |
| 2017-08-29 | $44.53 | $44.53 | 171 | — | — |
| 2017-08-28 | $44.10 | $44.10 | 29 | — | — |
| 2017-08-25 | $45.57 | $45.57 | 0 | — | — |
| 2017-08-24 | $45.57 | $45.57 | 443 | — | — |
| 2017-08-23 | $46.20 | $46.20 | 0 | — | — |
| 2017-08-22 | $46.20 | $46.20 | 329 | — | — |
| 2017-08-21 | $45.50 | $45.50 | 71 | — | — |
| 2017-08-18 | $46.20 | $46.20 | 329 | — | — |
| 2017-08-17 | $47.25 | $47.25 | 143 | — | — |
| 2017-08-16 | $46.55 | $46.55 | 0 | — | — |
| 2017-08-15 | $46.55 | $46.55 | 286 | — | — |
| 2017-08-14 | $48.30 | $48.30 | 457 | — | — |
| 2017-08-11 | $50.05 | $50.05 | 1,029 | — | — |
| 2017-08-10 | $47.95 | $47.95 | 114 | — | — |
| 2017-08-09 | $48.30 | $48.30 | 0 | — | — |
| 2017-08-08 | $48.30 | $48.30 | 86 | — | — |
| 2017-08-07 | $47.95 | $47.95 | 114 | — | — |
| 2017-08-04 | $50.40 | $50.40 | 0 | — | — |
| 2017-08-03 | $50.40 | $50.40 | 0 | — | — |
| 2017-08-02 | $50.40 | $50.40 | 43 | — | — |
| 2017-08-01 | $49.84 | $49.84 | 14 | — | — |
| 2017-07-31 | $49.93 | $49.93 | 0 | — | — |
| 2017-07-28 | $49.93 | $49.93 | 100 | — | — |
| 2017-07-27 | $49.70 | $49.70 | 286 | — | — |
| 2017-07-26 | $49.35 | $49.35 | 0 | — | — |
| 2017-07-25 | $49.35 | $49.35 | 514 | — | — |
| 2017-07-24 | $47.95 | $47.95 | 243 | — | — |
| 2017-07-21 | $47.22 | $47.22 | 271 | — | — |
| 2017-07-20 | $46.87 | $46.87 | 43 | — | — |
| 2017-07-19 | $45.85 | $45.85 | 57 | — | — |
| 2017-07-18 | $45.85 | $45.85 | 7,471 | — | — |
| 2017-07-17 | $46.90 | $46.90 | 2,971 | — | — |
| 2017-07-14 | $49.70 | $49.70 | 0 | — | — |
| 2017-07-13 | $49.70 | $49.70 | 0 | — | — |
| 2017-07-12 | $49.70 | $49.70 | 100 | — | — |
| 2017-07-11 | $49.70 | $49.70 | 1,057 | — | — |
| 2017-07-10 | $49.00 | $49.00 | 1,329 | — | — |
| 2017-07-07 | $49.35 | $49.35 | 1,043 | — | — |
| 2017-07-06 | $49.70 | $49.70 | 757 | — | — |
| 2017-07-05 | $51.10 | $51.10 | 1,714 | — | — |
| 2017-07-03 | $48.65 | $48.65 | 1,914 | — | — |
| 2017-06-30 | $48.30 | $48.30 | 643 | — | — |
| 2017-06-29 | $48.65 | $48.65 | 57 | — | — |
| 2017-06-28 | $50.47 | $50.47 | 2,371 | — | — |
| 2017-06-27 | $50.40 | $50.40 | 2,186 | — | — |
| 2017-06-26 | $48.30 | $48.30 | 186 | — | — |
| 2017-06-23 | $48.65 | $48.65 | 171 | — | — |
| 2017-06-22 | $47.60 | $47.60 | 143 | — | — |
| 2017-06-21 | $49.00 | $49.00 | 43 | — | — |
| 2017-06-20 | $47.98 | $47.98 | 0 | — | — |
| 2017-06-19 | $47.98 | $47.98 | 286 | — | — |
| 2017-06-16 | $47.25 | $47.25 | 71 | — | — |
| 2017-06-15 | $47.60 | $47.60 | 0 | — | — |
| 2017-06-14 | $47.60 | $47.60 | 57 | — | — |
| 2017-06-13 | $48.30 | $48.30 | 400 | — | — |
| 2017-06-12 | $48.30 | $48.30 | 314 | — | — |
| 2017-06-09 | $48.13 | $48.13 | 186 | — | — |
| 2017-06-08 | $48.30 | $48.30 | 43 | — | — |
| 2017-06-07 | $48.65 | $48.65 | 86 | — | — |
| 2017-06-06 | $48.65 | $48.65 | 57 | — | — |
| 2017-06-05 | $48.30 | $48.30 | 557 | — | — |
| 2017-06-02 | $47.95 | $47.95 | 157 | — | — |
| 2017-06-01 | $50.40 | $50.40 | 129 | — | — |
| 2017-05-31 | $50.05 | $50.05 | 286 | — | — |
| 2017-05-30 | $50.05 | $50.05 | 157 | — | — |
| 2017-05-26 | $50.40 | $50.40 | 0 | — | — |
| 2017-05-25 | $50.40 | $50.40 | 929 | — | — |
| 2017-05-24 | $48.65 | $48.65 | 257 | — | — |
| 2017-05-23 | $50.05 | $50.05 | 257 | — | — |
| 2017-05-22 | $51.10 | $51.10 | 40,986 | — | — |
| 2017-05-19 | $53.76 | $53.76 | 1,471 | — | — |
| 2017-05-18 | $55.30 | $55.30 | 371 | — | — |
| 2017-05-17 | $54.60 | $54.60 | 457 | — | — |
| 2017-05-16 | $55.65 | $55.65 | 757 | — | — |
| 2017-05-15 | $56.00 | $56.00 | 114 | — | — |
| 2017-05-12 | $54.95 | $54.95 | 357 | — | — |
| 2017-05-11 | $54.95 | $54.95 | 400 | — | — |
| 2017-05-10 | $55.30 | $55.30 | 143 | — | — |
| 2017-05-09 | $55.30 | $55.30 | 0 | — | — |
| 2017-05-08 | $55.30 | $55.30 | 900 | — | — |
| 2017-05-05 | $54.95 | $54.95 | 29 | — | — |
| 2017-05-04 | $54.25 | $54.25 | 129 | — | — |
| 2017-05-03 | $54.25 | $54.25 | 7,714 | — | — |
| 2017-05-02 | $55.65 | $55.65 | 0 | — | — |
| 2017-05-01 | $55.65 | $55.65 | 214 | — | — |
| 2017-04-28 | $55.30 | $55.30 | 0 | — | — |
| 2017-04-27 | $55.30 | $55.30 | 0 | — | — |
| 2017-04-26 | $55.30 | $55.30 | 0 | — | — |
| 2017-04-25 | $55.30 | $55.30 | 143 | — | — |
| 2017-04-24 | $55.30 | $55.30 | 29 | — | — |
| 2017-04-21 | $54.60 | $54.60 | 529 | — | — |
| 2017-04-20 | $54.95 | $54.95 | 457 | — | — |
| 2017-04-19 | $55.30 | $55.30 | 300 | — | — |
| 2017-04-18 | $55.30 | $55.30 | 43 | — | — |
| 2017-04-17 | $56.35 | $56.35 | 0 | — | — |
| 2017-04-13 | $56.35 | $56.35 | 29 | — | — |
| 2017-04-12 | $56.00 | $56.00 | 914 | — | — |
| 2017-04-11 | $56.00 | $56.00 | 1,671 | — | — |
| 2017-04-10 | $55.30 | $55.30 | 500 | — | — |
| 2017-04-07 | $51.80 | $51.80 | 1,171 | — | — |
| 2017-04-06 | $53.20 | $53.20 | 129 | — | — |
| 2017-04-05 | $50.75 | $50.75 | 1,614 | — | — |
| 2017-04-04 | $51.10 | $51.10 | 1,571 | — | — |
| 2017-04-03 | $49.70 | $49.70 | 43 | — | — |
| 2017-03-31 | $51.10 | $51.10 | 57 | — | — |
| 2017-03-30 | $51.45 | $51.45 | 186 | — | — |
| 2017-03-29 | $51.45 | $51.45 | 400 | — | — |
| 2017-03-28 | $50.40 | $50.40 | 857 | — | — |
| 2017-03-27 | $50.75 | $50.75 | 0 | — | — |
| 2017-03-24 | $50.75 | $50.75 | 43 | — | — |
| 2017-03-23 | $51.45 | $51.45 | 514 | — | — |
| 2017-03-22 | $51.10 | $51.10 | 543 | — | — |
| 2017-03-21 | $50.75 | $50.75 | 129 | — | — |
| 2017-03-20 | $51.10 | $51.10 | 129 | — | — |
| 2017-03-17 | $51.45 | $51.45 | 929 | — | — |
| 2017-03-16 | $52.50 | $52.50 | 4,314 | — | — |
| 2017-03-15 | $49.00 | $49.00 | 600 | — | — |
| 2017-03-14 | $49.00 | $49.00 | 757 | — | — |
| 2017-03-13 | $48.65 | $48.65 | 229 | — | — |
| 2017-03-10 | $47.60 | $47.60 | 2,129 | — | — |
| 2017-03-09 | $49.35 | $49.35 | 1,529 | — | — |
| 2017-03-08 | $49.00 | $49.00 | 543 | — | — |
| 2017-03-07 | $47.60 | $47.60 | 529 | — | — |
| 2017-03-06 | $45.85 | $45.85 | 757 | — | — |
| 2017-03-03 | $46.90 | $46.90 | 100 | — | — |
| 2017-03-02 | $48.30 | $48.30 | 3,514 | — | — |
| 2017-03-01 | $49.35 | $49.35 | 2,700 | — | — |
| 2017-02-28 | $49.35 | $49.35 | 200 | — | — |
| 2017-02-27 | $50.75 | $50.75 | 143 | — | — |
| 2017-02-24 | $50.75 | $50.75 | 1,514 | — | — |
| 2017-02-23 | $51.10 | $51.10 | 157 | — | — |
| 2017-02-22 | $50.75 | $50.75 | 886 | — | — |
| 2017-02-21 | $51.45 | $51.45 | 2,714 | — | — |
| 2017-02-17 | $51.45 | $51.45 | 2,029 | — | — |
| 2017-02-16 | $51.45 | $51.45 | 5,100 | — | — |
| 2017-02-15 | $51.10 | $51.10 | 1,457 | — | — |
| 2017-02-14 | $49.00 | $49.00 | 2,486 | — | — |
| 2017-02-13 | $49.35 | $49.35 | 143 | — | — |
| 2017-02-10 | $50.40 | $50.40 | 857 | — | — |
| 2017-02-09 | $50.75 | $50.75 | 1,971 | — | — |
| 2017-02-08 | $50.05 | $50.05 | 743 | — | — |
| 2017-02-07 | $51.10 | $51.10 | 457 | — | — |
| 2017-02-06 | $50.05 | $50.05 | 114 | — | — |
| 2017-02-03 | $49.00 | $49.00 | 1,029 | — | — |
| 2017-02-02 | $50.40 | $50.40 | 0 | — | — |
| 2017-02-01 | $50.40 | $50.40 | 57 | — | — |
| 2017-01-31 | $52.85 | $52.85 | 571 | — | — |
| 2017-01-30 | $49.00 | $49.00 | 57 | — | — |
| 2017-01-27 | $48.65 | $48.65 | 0 | — | — |
| 2017-01-26 | $48.65 | $48.65 | 257 | — | — |
| 2017-01-25 | $48.30 | $48.30 | 714 | — | — |
| 2017-01-24 | $49.00 | $49.00 | 43 | — | — |
| 2017-01-23 | $50.05 | $50.05 | 5,414 | — | — |
| 2017-01-20 | $49.35 | $49.35 | 286 | — | — |
| 2017-01-19 | $48.65 | $48.65 | 0 | — | — |
| 2017-01-18 | $48.65 | $48.65 | 357 | — | — |
| 2017-01-17 | $50.40 | $50.40 | 500 | — | — |
| 2017-01-13 | $49.00 | $49.00 | 0 | — | — |
| 2017-01-12 | $49.00 | $49.00 | 86 | — | — |
| 2017-01-11 | $49.00 | $49.00 | 400 | — | — |
| 2017-01-10 | $49.00 | $49.00 | 829 | — | — |
| 2017-01-09 | $50.05 | $50.05 | 86 | — | — |
| 2017-01-06 | $49.70 | $49.70 | 12,914 | — | — |
| 2017-01-05 | $49.35 | $49.35 | 22,214 | — | — |
| 2017-01-04 | $52.15 | $52.15 | 357 | — | — |
| 2017-01-03 | $54.25 | $54.25 | 371 | — | — |