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
- 2011-01-03 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 | $60.90 | $94.02 | 39,020 | — | — |
| 2017-12-28 | $64.65 | $99.80 | 37,207 | — | — |
| 2017-12-27 | $65.55 | $101.19 | 57,727 | — | — |
| 2017-12-26 | $63.00 | $97.26 | 61,927 | — | — |
| 2017-12-22 | $69.30 | $106.98 | 262,813 | — | — |
| 2017-12-21 | $71.40 | $110.23 | 30,007 | — | — |
| 2017-12-20 | $71.25 | $109.99 | 30,107 | — | — |
| 2017-12-19 | $74.55 | $115.09 | 39,787 | — | — |
| 2017-12-18 | $75.75 | $116.94 | 96,540 | — | — |
| 2017-12-15 | $81.60 | $125.97 | 315,033 | — | — |
| 2017-12-14 | $73.05 | $112.77 | 101,000 | — | — |
| 2017-12-13 | $78.60 | $121.34 | 32,193 | — | — |
| 2017-12-12 | $77.55 | $119.72 | 60,220 | — | — |
| 2017-12-11 | $88.95 | $137.32 | 31,047 | — | — |
| 2017-12-08 | $92.70 | $143.11 | 90,833 | — | — |
| 2017-12-07 | $90.30 | $139.40 | 103,060 | — | — |
| 2017-12-06 | $90.60 | $139.87 | 32,387 | — | — |
| 2017-12-05 | $99.45 | $153.53 | 26,720 | — | — |
| 2017-12-04 | $107.25 | $165.57 | 29,873 | — | — |
| 2017-12-01 | $108.15 | $166.96 | 63,327 | — | — |
| 2017-11-30 | $105.45 | $162.79 | 38,193 | — | — |
| 2017-11-29 | $111.60 | $172.28 | 53,187 | — | — |
| 2017-11-28 | $112.20 | $173.21 | 73,993 | — | — |
| 2017-11-27 | $140.25 | $216.51 | 149,273 | — | — |
| 2017-11-24 | $105.75 | $163.25 | 25,480 | — | — |
| 2017-11-22 | $110.55 | $170.66 | 54,227 | — | — |
| 2017-11-21 | $134.85 | $208.18 | 117,693 | — | — |
| 2017-11-20 | $150.60 | $232.49 | 389,347 | — | — |
| 2017-11-17 | $123.45 | $190.58 | 787,113 | — | — |
| 2017-11-16 | $99.00 | $152.83 | 37,380 | — | — |
| 2017-11-15 | $100.50 | $155.15 | 90,993 | — | — |
| 2017-11-14 | $104.10 | $160.71 | 69,680 | — | — |
| 2017-11-13 | $116.85 | $180.39 | 59,047 | — | — |
| 2017-11-10 | $163.20 | $251.94 | 61,667 | — | — |
| 2017-11-09 | $165.15 | $254.95 | 56,313 | — | — |
| 2017-11-08 | $175.65 | $271.16 | 178,747 | — | — |
| 2017-11-07 | $214.05 | $330.44 | 406,787 | — | — |
| 2017-11-06 | $302.85 | $467.53 | 1,011,667 | — | — |
| 2017-11-03 | $168.15 | $259.58 | 1,892,927 | — | — |
| 2017-11-02 | $37.50 | $57.89 | 88,760 | — | — |
| 2017-11-01 | $31.50 | $48.63 | 12,967 | — | — |
| 2017-10-31 | $33.60 | $51.87 | 17,437 | — | — |
| 2017-10-30 | $47.25 | $72.94 | 2,010 | — | — |
| 2017-10-27 | $48.30 | $74.56 | 3,129 | — | — |
| 2017-10-26 | $50.40 | $77.81 | 18,158 | — | — |
| 2017-10-25 | $48.30 | $74.56 | 14,471 | — | — |
| 2017-10-24 | $42.00 | $64.84 | 8,442 | — | — |
| 2017-10-23 | $45.15 | $69.70 | 7,678 | — | — |
| 2017-10-20 | $48.30 | $74.56 | 3,765 | — | — |
| 2017-10-19 | $49.35 | $76.19 | 1,669 | — | — |
| 2017-10-18 | $50.40 | $77.81 | 2,329 | — | — |
| 2017-10-17 | $48.30 | $74.56 | 4,911 | — | — |
| 2017-10-16 | $50.40 | $77.81 | 3,324 | — | — |
| 2017-10-13 | $48.30 | $74.56 | 9,906 | — | — |
| 2017-10-12 | $51.45 | $79.43 | 18,207 | — | — |
| 2017-10-11 | $47.25 | $72.94 | 3,683 | — | — |
| 2017-10-10 | $46.20 | $71.32 | 6,387 | — | — |
| 2017-10-09 | $46.20 | $71.32 | 17,310 | — | — |
| 2017-10-06 | $61.95 | $95.64 | 27,429 | — | — |
| 2017-10-05 | $56.70 | $87.53 | 33,246 | — | — |
| 2017-10-04 | $59.85 | $92.39 | 24,436 | — | — |
| 2017-10-03 | $49.35 | $76.19 | 8,532 | — | — |
| 2017-10-02 | $53.55 | $82.67 | 16,408 | — | — |
| 2017-09-29 | $65.10 | $100.50 | 12,058 | — | — |
| 2017-09-28 | $77.70 | $119.95 | 22,379 | — | — |
| 2017-09-27 | $101.85 | $157.23 | 33,822 | — | — |
| 2017-09-26 | $74.55 | $115.09 | 2,401 | — | — |
| 2017-09-25 | $77.70 | $119.95 | 5,694 | — | — |
| 2017-09-22 | $132.30 | $204.24 | 1,202 | — | — |
| 2017-09-21 | $144.90 | $223.69 | 255 | — | — |
| 2017-09-20 | $144.90 | $223.69 | 1,349 | — | — |
| 2017-09-19 | $154.35 | $238.28 | 825 | — | — |
| 2017-09-18 | $157.50 | $243.14 | 400 | — | — |
| 2017-09-15 | $151.20 | $233.42 | 1,177 | — | — |
| 2017-09-14 | $154.35 | $238.28 | 3,939 | — | — |
| 2017-09-13 | $163.80 | $252.87 | 538 | — | — |
| 2017-09-12 | $166.95 | $257.73 | 499 | — | — |
| 2017-09-11 | $163.80 | $252.87 | 981 | — | — |
| 2017-09-08 | $151.20 | $233.42 | 1,248 | — | — |
| 2017-09-07 | $166.95 | $257.73 | 4,127 | — | — |
| 2017-09-06 | $148.05 | $228.56 | 593 | — | — |
| 2017-09-05 | $148.05 | $228.56 | 1,706 | — | — |
| 2017-09-01 | $170.10 | $262.60 | 1,431 | — | — |
| 2017-08-31 | $176.40 | $272.32 | 2,603 | — | — |
| 2017-08-30 | $195.30 | $301.50 | 2,694 | — | — |
| 2017-08-29 | $214.20 | $330.68 | 4,249 | — | — |
| 2017-08-28 | $233.10 | $359.85 | 3,234 | — | — |
| 2017-08-25 | $299.25 | $461.97 | 3,217 | — | — |
| 2017-08-24 | $362.25 | $559.23 | 3,383 | — | — |
| 2017-08-23 | $573.30 | $885.04 | 2,333 | — | — |
| 2017-08-22 | $970.20 | $1,497.77 | 217 | — | — |
| 2017-08-21 | $1,080.45 | $1,667.97 | 531 | — | — |
| 2017-08-18 | $992.25 | $1,531.81 | 392 | — | — |
| 2017-08-17 | $926.10 | $1,429.68 | 171 | — | — |
| 2017-08-16 | $970.20 | $1,497.77 | 309 | — | — |
| 2017-08-15 | $1,102.50 | $1,702.01 | 432 | — | — |
| 2017-08-14 | $1,102.50 | $1,702.01 | 989 | — | — |
| 2017-08-11 | $1,036.35 | $1,599.89 | 1,887 | — | — |
| 2017-08-10 | $904.05 | $1,395.64 | 940 | — | — |
| 2017-08-09 | $771.75 | $1,191.40 | 366 | — | — |
| 2017-08-08 | $837.90 | $1,293.52 | 336 | — | — |
| 2017-08-07 | $859.95 | $1,327.56 | 335 | — | — |
| 2017-08-04 | $904.05 | $1,395.64 | 1,564 | — | — |
| 2017-08-03 | $793.80 | $1,225.44 | 408 | — | — |
| 2017-08-02 | $970.20 | $1,497.77 | 528 | — | — |
| 2017-08-01 | $1,146.60 | $1,770.09 | 1,376 | — | — |
| 2017-07-31 | $1,102.50 | $1,702.01 | 600 | — | — |
| 2017-07-28 | $1,565.55 | $2,416.85 | 460 | — | — |
| 2017-07-27 | $1,830.15 | $2,825.33 | 1,575 | — | — |
| 2017-07-26 | $2,513.70 | $3,880.57 | 993 | — | — |
| 2017-07-25 | $6,085.80 | $9,395.07 | 2,046 | — | — |
| 2017-07-24 | $6,747.30 | $10,416.27 | 347 | — | — |
| 2017-07-21 | $5,953.50 | $9,190.83 | 154 | — | — |
| 2017-07-20 | $5,953.50 | $9,190.83 | 30 | — | — |
| 2017-07-19 | $6,350.40 | $9,803.55 | 26 | — | — |
| 2017-07-18 | $6,350.40 | $9,803.55 | 59 | — | — |
| 2017-07-17 | $6,879.60 | $10,620.52 | 56 | — | — |
| 2017-07-14 | $6,350.40 | $9,803.55 | 89 | — | — |
| 2017-07-13 | $6,747.30 | $10,416.27 | 41 | — | — |
| 2017-07-12 | $7,938.00 | $12,254.44 | 97 | — | — |
| 2017-07-11 | $8,864.10 | $13,684.12 | 35 | — | — |
| 2017-07-10 | $10,584.00 | $16,339.25 | 35 | — | — |
| 2017-07-07 | $11,510.10 | $17,768.94 | 48 | — | — |
| 2017-07-06 | $14,288.40 | $22,057.99 | 40 | — | — |
| 2017-07-05 | $18,786.60 | $29,002.18 | 74 | — | — |
| 2017-07-03 | $25,930.80 | $40,031.18 | 12 | — | — |
| 2017-06-30 | $35,191.80 | $54,328.02 | 11 | — | — |
| 2017-06-29 | $33,339.60 | $51,468.66 | 1 | — | — |
| 2017-06-28 | $35,191.80 | $54,328.02 | 2 | — | — |
| 2017-06-27 | $35,191.80 | $54,328.02 | 3 | — | — |
| 2017-06-26 | $33,339.60 | $51,468.66 | 1 | — | — |
| 2017-06-23 | $34,265.70 | $52,898.34 | 1 | — | — |
| 2017-06-22 | $34,265.70 | $52,898.34 | 2 | — | — |
| 2017-06-21 | $34,265.70 | $52,898.34 | 2 | — | — |
| 2017-06-20 | $34,265.70 | $52,898.34 | 2 | — | — |
| 2017-06-19 | $36,117.90 | $55,757.71 | 1 | — | — |
| 2017-06-16 | $35,191.80 | $54,328.02 | 1 | — | — |
| 2017-06-15 | $39,822.30 | $61,476.45 | 3 | — | — |
| 2017-06-14 | $38,896.20 | $60,046.76 | 3 | — | — |
| 2017-06-13 | $40,748.40 | $62,906.13 | 18 | — | — |
| 2017-06-12 | $36,117.90 | $55,757.71 | 3 | — | — |
| 2017-06-09 | $34,265.70 | $52,898.34 | 1 | — | — |
| 2017-06-08 | $33,339.60 | $51,468.66 | 2 | — | — |
| 2017-06-07 | $33,339.60 | $51,468.66 | 3 | — | — |
| 2017-06-06 | $37,044.00 | $57,187.39 | 7 | — | — |
| 2017-06-05 | $31,487.40 | $48,609.28 | 1 | — | — |
| 2017-06-02 | $30,561.30 | $47,179.60 | 2 | — | — |
| 2017-06-01 | $32,413.50 | $50,038.97 | 4 | — | — |
| 2017-05-31 | $33,339.60 | $51,468.66 | 2 | — | — |
| 2017-05-30 | $32,413.50 | $50,038.97 | 3 | — | — |
| 2017-05-26 | $36,117.90 | $55,757.71 | 1 | — | — |
| 2017-05-25 | $37,044.00 | $57,187.39 | 7 | — | — |
| 2017-05-24 | $36,117.90 | $55,757.71 | 3 | — | — |
| 2017-05-23 | $36,117.90 | $55,757.71 | 4 | — | — |
| 2017-05-22 | $37,970.10 | $58,617.08 | 4 | — | — |
| 2017-05-19 | $43,526.70 | $67,195.19 | 3 | — | — |
| 2017-05-18 | $42,600.60 | $65,765.50 | 4 | — | — |
| 2017-05-17 | $44,452.80 | $68,624.87 | 3 | — | — |
| 2017-05-16 | $42,600.60 | $65,765.50 | 1 | — | — |
| 2017-05-15 | $42,600.60 | $65,765.50 | 2 | — | — |
| 2017-05-12 | $41,674.50 | $64,335.82 | 4 | — | — |
| 2017-05-11 | $45,378.90 | $70,054.55 | 2 | — | — |
| 2017-05-10 | $43,526.70 | $67,195.19 | 3 | — | — |
| 2017-05-09 | $42,600.60 | $65,765.50 | 2 | — | — |
| 2017-05-08 | $44,452.80 | $68,624.87 | 1 | — | — |
| 2017-05-05 | $46,305.00 | $71,484.24 | 6 | — | — |
| 2017-05-04 | $42,600.60 | $65,765.50 | 3 | — | — |
| 2017-05-03 | $45,378.90 | $70,054.55 | 6 | — | — |
| 2017-05-02 | $37,044.00 | $57,187.39 | 4 | — | — |
| 2017-05-01 | $40,748.40 | $62,906.13 | 7 | — | — |
| 2017-04-28 | $46,305.00 | $71,484.24 | 3 | — | — |
| 2017-04-27 | $50,935.50 | $78,632.66 | 2 | — | — |
| 2017-04-26 | $51,861.60 | $80,062.35 | 2 | — | — |
| 2017-04-25 | $50,935.50 | $78,632.66 | 6 | — | — |
| 2017-04-24 | $50,935.50 | $78,632.66 | 7 | — | — |
| 2017-04-21 | $56,492.10 | $87,210.78 | 20 | — | — |
| 2017-04-20 | $51,861.60 | $80,062.35 | 8 | — | — |
| 2017-04-19 | $54,639.90 | $84,351.40 | 7 | — | — |
| 2017-04-18 | $54,639.90 | $84,351.40 | 6 | — | — |
| 2017-04-17 | $56,492.10 | $87,210.78 | 4 | — | — |
| 2017-04-13 | $60,196.50 | $92,929.51 | 6 | — | — |
| 2017-04-12 | $65,753.10 | $101,507.62 | 15 | — | — |
| 2017-04-11 | $62,974.80 | $97,218.57 | 8 | — | — |
| 2017-04-10 | $73,161.90 | $112,945.10 | 18 | — | — |
| 2017-04-07 | $71,309.70 | $110,085.73 | 13 | — | — |
| 2017-04-06 | $83,349.00 | $128,671.63 | 14 | — | — |
| 2017-04-05 | $94,462.20 | $145,827.85 | 8 | — | — |
| 2017-04-04 | $107,427.60 | $165,843.44 | 9 | — | — |
| 2017-04-03 | $104,649.30 | $161,554.38 | 14 | — | — |
| 2017-03-31 | $120,393.00 | $185,859.03 | 12 | — | — |
| 2017-03-30 | $125,949.60 | $194,437.14 | 11 | — | — |
| 2017-03-29 | $135,210.59 | $208,733.98 | 15 | — | — |
| 2017-03-28 | $140,767.20 | $217,312.10 | 20 | — | — |
| 2017-03-27 | $131,506.20 | $203,015.25 | 8 | — | — |
| 2017-03-24 | $138,915.00 | $214,452.73 | 13 | — | — |
| 2017-03-23 | $151,880.41 | $234,468.31 | 18 | — | — |
| 2017-03-22 | $151,880.41 | $234,468.31 | 40 | — | — |
| 2017-03-21 | $211,150.80 | $325,968.13 | 4 | — | — |
| 2017-03-20 | $230,598.91 | $355,991.53 | 4 | — | — |
| 2017-03-17 | $241,712.09 | $373,147.73 | 4 | — | — |
| 2017-03-16 | $257,455.80 | $397,452.37 | 20 | — | — |
| 2017-03-15 | $228,746.70 | $353,132.14 | 4 | — | — |
| 2017-03-14 | $234,303.30 | $361,710.26 | 1 | — | — |
| 2017-03-13 | $236,155.50 | $364,569.63 | 2 | — | — |
| 2017-03-10 | $240,786.00 | $371,718.06 | 1 | — | — |
| 2017-03-09 | $242,638.20 | $374,577.42 | 3 | — | — |
| 2017-03-08 | $241,712.09 | $373,147.73 | 2 | — | — |
| 2017-03-07 | $232,451.09 | $358,850.87 | 2 | — | — |
| 2017-03-06 | $238,007.70 | $367,428.99 | 1 | — | — |
| 2017-03-03 | $235,229.41 | $363,139.96 | 3 | — | — |
| 2017-03-02 | $227,820.59 | $351,702.45 | 2 | — | — |
| 2017-03-01 | $224,116.20 | $345,983.72 | 3 | — | — |
| 2017-02-28 | $225,042.30 | $347,413.41 | 2 | — | — |
| 2017-02-27 | $231,525.00 | $357,421.20 | 2 | — | — |
| 2017-02-24 | $236,155.50 | $364,569.63 | 3 | — | — |
| 2017-02-23 | $236,155.50 | $364,569.63 | 4 | — | — |
| 2017-02-22 | $246,342.59 | $380,296.15 | 2 | — | — |
| 2017-02-21 | $247,268.70 | $381,725.85 | 4 | — | — |
| 2017-02-17 | $259,308.00 | $400,311.74 | 10 | — | — |
| 2017-02-16 | $251,899.20 | $388,874.27 | 2 | — | — |
| 2017-02-15 | $251,899.20 | $388,874.27 | 7 | — | — |
| 2017-02-14 | $269,495.09 | $416,038.28 | 25 | — | — |
| 2017-02-13 | $250,973.09 | $387,444.58 | 24 | — | — |
| 2017-02-10 | $239,859.91 | $370,288.39 | 2 | — | — |
| 2017-02-09 | $239,859.91 | $370,288.39 | 2 | — | — |
| 2017-02-08 | $233,377.20 | $360,280.57 | 6 | — | — |
| 2017-02-07 | $253,751.41 | $391,733.64 | 6 | — | — |
| 2017-02-06 | $269,495.09 | $416,038.28 | 13 | — | — |
| 2017-02-03 | $251,899.20 | $388,874.27 | 3 | — | — |
| 2017-02-02 | $257,455.80 | $397,452.37 | 4 | — | — |
| 2017-02-01 | $264,864.59 | $408,889.86 | 24 | — | — |
| 2017-01-31 | $282,460.50 | $436,053.87 | 49 | — | — |
| 2017-01-30 | $220,411.80 | $340,264.99 | 4 | — | — |
| 2017-01-27 | $223,190.09 | $344,554.02 | 10 | — | — |
| 2017-01-26 | $259,308.00 | $400,311.74 | 4 | — | — |
| 2017-01-25 | $271,347.31 | $418,897.67 | 3 | — | — |
| 2017-01-24 | $275,051.69 | $424,616.35 | 7 | — | — |
| 2017-01-23 | $296,352.00 | $457,499.12 | 9 | — | — |
| 2017-01-20 | $300,056.41 | $463,217.90 | 19 | — | — |
| 2017-01-19 | $278,756.09 | $430,335.13 | 11 | — | — |
| 2017-01-18 | $289,869.31 | $447,491.38 | 36 | — | — |
| 2017-01-17 | $272,273.41 | $420,327.34 | 8 | — | — |
| 2017-01-13 | $274,125.59 | $423,186.68 | 37 | — | — |
| 2017-01-12 | $248,194.80 | $383,155.52 | 4 | — | — |
| 2017-01-11 | $255,603.59 | $394,593.00 | 12 | — | — |
| 2017-01-10 | $239,859.91 | $370,288.39 | 3 | — | — |
| 2017-01-09 | $248,194.80 | $383,155.52 | 2 | — | — |
| 2017-01-06 | $261,160.20 | $403,171.13 | 3 | — | — |
| 2017-01-05 | $277,830.00 | $428,905.46 | 4 | — | — |
| 2017-01-04 | $283,386.59 | $437,483.54 | 6 | — | — |
| 2017-01-03 | $266,716.81 | $411,749.25 | 2 | — | — |