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
- 2002-01-16 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 | $34.80 | $34.80 | 12 | — | — |
| 2017-12-28 | $33.60 | $33.60 | 24 | — | — |
| 2017-12-27 | $58.80 | $58.80 | 2 | — | — |
| 2017-12-26 | $31.20 | $31.20 | 39 | — | — |
| 2017-12-22 | $40.80 | $40.80 | 7 | — | — |
| 2017-12-21 | $38.40 | $38.40 | 32 | — | — |
| 2017-12-20 | $48.00 | $48.00 | 137 | — | — |
| 2017-12-19 | $56.40 | $56.40 | 265 | — | — |
| 2017-12-18 | $72.00 | $72.00 | 335 | — | — |
| 2017-12-15 | $96.00 | $96.00 | 2,142 | — | — |
| 2017-12-14 | $28.80 | $28.80 | 85 | — | — |
| 2017-12-13 | $16.80 | $16.80 | 8 | — | — |
| 2017-12-12 | $16.80 | $16.80 | 1 | — | — |
| 2017-12-11 | $16.80 | $16.80 | 62 | — | — |
| 2017-12-08 | $22.80 | $22.80 | 2 | — | — |
| 2017-12-07 | $22.80 | $22.80 | 0 | — | — |
| 2017-12-06 | $22.80 | $22.80 | 5 | — | — |
| 2017-12-05 | $24.00 | $24.00 | 0 | — | — |
| 2017-12-04 | $24.00 | $24.00 | 13 | — | — |
| 2017-12-01 | $34.80 | $34.80 | 0 | — | — |
| 2017-11-30 | $36.00 | $36.00 | 11 | — | — |
| 2017-11-29 | $15.60 | $15.60 | 3 | — | — |
| 2017-11-28 | $30.00 | $30.00 | 8 | — | — |
| 2017-11-27 | $36.00 | $36.00 | 28 | — | — |
| 2017-11-24 | $20.40 | $20.40 | 4 | — | — |
| 2017-11-22 | $20.40 | $20.40 | 5 | — | — |
| 2017-11-21 | $20.40 | $20.40 | 25 | — | — |
| 2017-11-20 | $20.40 | $20.40 | 105 | — | — |
| 2017-11-17 | $36.00 | $36.00 | 2 | — | — |
| 2017-11-16 | $36.00 | $36.00 | 0 | — | — |
| 2017-11-15 | $36.00 | $36.00 | 0 | — | — |
| 2017-11-14 | $36.00 | $36.00 | 0 | — | — |
| 2017-11-13 | $36.00 | $36.00 | 2 | — | — |
| 2017-11-10 | $36.00 | $36.00 | 0 | — | — |
| 2017-11-09 | $36.00 | $36.00 | 1 | — | — |
| 2017-11-08 | $36.00 | $36.00 | 1 | — | — |
| 2017-11-07 | $15.60 | $15.60 | 2 | — | — |
| 2017-11-06 | $36.00 | $36.00 | 2 | — | — |
| 2017-11-03 | $33.60 | $33.60 | 0 | — | — |
| 2017-11-02 | $33.60 | $33.60 | 12 | — | — |
| 2017-11-01 | $36.00 | $36.00 | 4 | — | — |
| 2017-10-31 | $36.00 | $36.00 | 0 | — | — |
| 2017-10-30 | $36.00 | $36.00 | 0 | — | — |
| 2017-10-27 | $14.40 | $14.40 | 3 | — | — |
| 2017-10-26 | $36.00 | $36.00 | 5 | — | — |
| 2017-10-25 | $34.80 | $34.80 | 0 | — | — |
| 2017-10-24 | $34.80 | $34.80 | 2 | — | — |
| 2017-10-23 | $36.00 | $36.00 | 1 | — | — |
| 2017-10-20 | $20.40 | $20.40 | 10 | — | — |
| 2017-10-19 | $30.00 | $30.00 | 70 | — | — |
| 2017-10-18 | $32.40 | $32.40 | 0 | — | — |
| 2017-10-17 | $32.40 | $32.40 | 12 | — | — |
| 2017-10-16 | $32.40 | $32.40 | 0 | — | — |
| 2017-10-13 | $32.40 | $32.40 | 3 | — | — |
| 2017-10-12 | $25.20 | $25.20 | 0 | — | — |
| 2017-10-11 | $25.20 | $25.20 | 0 | — | — |
| 2017-10-10 | $25.20 | $25.20 | 8 | — | — |
| 2017-10-09 | $32.40 | $32.40 | 0 | — | — |
| 2017-10-06 | $32.40 | $32.40 | 0 | — | — |
| 2017-10-05 | $32.40 | $32.40 | 31 | — | — |
| 2017-10-04 | $25.20 | $25.20 | 17 | — | — |
| 2017-10-03 | $30.00 | $30.00 | 1 | — | — |
| 2017-10-02 | $48.00 | $48.00 | 1 | — | — |
| 2017-09-29 | $48.00 | $48.00 | 2 | — | — |
| 2017-09-28 | $48.00 | $48.00 | 0 | — | — |
| 2017-09-27 | $48.00 | $48.00 | 0 | — | — |
| 2017-09-26 | $48.00 | $48.00 | 0 | — | — |
| 2017-09-25 | $48.00 | $48.00 | 10 | — | — |
| 2017-09-22 | $48.00 | $48.00 | 0 | — | — |
| 2017-09-21 | $28.80 | $28.80 | 4 | — | — |
| 2017-09-20 | $24.00 | $24.00 | 0 | — | — |
| 2017-09-19 | $24.00 | $24.00 | 0 | — | — |
| 2017-09-18 | $24.00 | $24.00 | 0 | — | — |
| 2017-09-15 | $36.00 | $36.00 | 63 | — | — |
| 2017-09-14 | $30.00 | $30.00 | 167 | — | — |
| 2017-09-13 | $36.00 | $36.00 | 21 | — | — |
| 2017-09-12 | $42.00 | $42.00 | 4 | — | — |
| 2017-09-11 | $42.00 | $42.00 | 20 | — | — |
| 2017-09-08 | $48.00 | $48.00 | 4 | — | — |
| 2017-09-07 | $48.00 | $48.00 | 7 | — | — |
| 2017-09-06 | $48.00 | $48.00 | 15 | — | — |
| 2017-09-05 | $36.00 | $36.00 | 7 | — | — |
| 2017-09-01 | $27.60 | $27.60 | 3 | — | — |
| 2017-08-31 | $24.00 | $24.00 | 10 | — | — |
| 2017-08-30 | $36.00 | $36.00 | 31 | — | — |
| 2017-08-29 | $48.00 | $48.00 | 1 | — | — |
| 2017-08-28 | $48.00 | $48.00 | 88 | — | — |
| 2017-08-25 | $48.00 | $48.00 | 0 | — | — |
| 2017-08-24 | $48.00 | $48.00 | 18 | — | — |
| 2017-08-23 | $36.00 | $36.00 | 4 | — | — |
| 2017-08-22 | $36.00 | $36.00 | 0 | — | — |
| 2017-08-21 | $36.00 | $36.00 | 0 | — | — |
| 2017-08-18 | $36.00 | $36.00 | 0 | — | — |
| 2017-08-17 | $36.00 | $36.00 | 0 | — | — |
| 2017-08-16 | $36.00 | $36.00 | 10 | — | — |
| 2017-08-15 | $36.00 | $36.00 | 1 | — | — |
| 2017-08-14 | $36.00 | $36.00 | 6 | — | — |
| 2017-08-11 | $49.20 | $49.20 | 4 | — | — |
| 2017-08-10 | $44.40 | $44.40 | 3 | — | — |
| 2017-08-09 | $36.00 | $36.00 | 0 | — | — |
| 2017-08-08 | $36.00 | $36.00 | 11 | — | — |
| 2017-08-07 | $36.00 | $36.00 | 0 | — | — |
| 2017-08-04 | $51.60 | $51.60 | 8 | — | — |
| 2017-08-03 | $51.60 | $51.60 | 46 | — | — |
| 2017-08-02 | $36.00 | $36.00 | 1 | — | — |
| 2017-08-01 | $36.00 | $36.00 | 19 | — | — |
| 2017-07-31 | $33.60 | $33.60 | 4 | — | — |
| 2017-07-28 | $46.80 | $46.80 | 1 | — | — |
| 2017-07-27 | $51.60 | $51.60 | 0 | — | — |
| 2017-07-26 | $51.60 | $51.60 | 4 | — | — |
| 2017-07-25 | $38.40 | $38.40 | 16 | — | — |
| 2017-07-24 | $42.00 | $42.00 | 0 | — | — |
| 2017-07-21 | $51.60 | $51.60 | 19 | — | — |
| 2017-07-20 | $42.00 | $42.00 | 1 | — | — |
| 2017-07-19 | $49.20 | $49.20 | 1 | — | — |
| 2017-07-18 | $50.40 | $50.40 | 97 | — | — |
| 2017-07-17 | $46.80 | $46.80 | 26 | — | — |
| 2017-07-14 | $44.40 | $44.40 | 57 | — | — |
| 2017-07-13 | $48.00 | $48.00 | 5 | — | — |
| 2017-07-12 | $48.00 | $48.00 | 14 | — | — |
| 2017-07-11 | $43.20 | $43.20 | 8 | — | — |
| 2017-07-10 | $43.20 | $43.20 | 20 | — | — |
| 2017-07-07 | $37.20 | $37.20 | 137 | — | — |
| 2017-07-06 | $66.00 | $66.00 | 0 | — | — |
| 2017-07-05 | $66.00 | $66.00 | 1 | — | — |
| 2017-07-03 | $68.40 | $68.40 | 23 | — | — |
| 2017-06-30 | $68.40 | $68.40 | 8 | — | — |
| 2017-06-29 | $72.00 | $72.00 | 230 | — | — |
| 2017-06-28 | $86.40 | $86.40 | 1 | — | — |
| 2017-06-27 | $66.00 | $66.00 | 0 | — | — |
| 2017-06-26 | $66.00 | $66.00 | 1 | — | — |
| 2017-06-23 | $66.00 | $66.00 | 2 | — | — |
| 2017-06-22 | $84.00 | $84.00 | 11 | — | — |
| 2017-06-21 | $84.00 | $84.00 | 1 | — | — |
| 2017-06-20 | $90.00 | $90.00 | 22 | — | — |
| 2017-06-19 | $60.00 | $60.00 | 62 | — | — |
| 2017-06-16 | $96.00 | $96.00 | 31 | — | — |
| 2017-06-15 | $74.40 | $74.40 | 28 | — | — |
| 2017-06-14 | $120.00 | $120.00 | 107 | — | — |
| 2017-06-13 | $120.00 | $120.00 | 69 | — | — |
| 2017-06-12 | $118.80 | $118.80 | 39 | — | — |
| 2017-06-09 | $99.60 | $99.60 | 56 | — | — |
| 2017-06-08 | $69.60 | $69.60 | 11 | — | — |
| 2017-06-07 | $63.60 | $63.60 | 7 | — | — |
| 2017-06-06 | $63.60 | $63.60 | 104 | — | — |
| 2017-06-05 | $96.00 | $96.00 | 23 | — | — |
| 2017-06-02 | $78.00 | $78.00 | 10 | — | — |
| 2017-06-01 | $90.00 | $90.00 | 39 | — | — |
| 2017-05-31 | $84.00 | $84.00 | 9 | — | — |
| 2017-05-30 | $40.80 | $40.80 | 104 | — | — |
| 2017-05-26 | $60.00 | $60.00 | 11 | — | — |
| 2017-05-25 | $34.80 | $34.80 | 94 | — | — |
| 2017-05-24 | $46.80 | $46.80 | 244 | — | — |
| 2017-05-23 | $45.60 | $45.60 | 17 | — | — |
| 2017-05-22 | $48.00 | $48.00 | 122 | — | — |
| 2017-05-19 | $51.60 | $51.60 | 45 | — | — |
| 2017-05-18 | $60.00 | $60.00 | 27 | — | — |
| 2017-05-17 | $56.40 | $56.40 | 314 | — | — |
| 2017-05-16 | $66.00 | $66.00 | 132 | — | — |
| 2017-05-15 | $72.00 | $72.00 | 15 | — | — |
| 2017-05-12 | $75.60 | $75.60 | 155 | — | — |
| 2017-05-11 | $84.00 | $84.00 | 65 | — | — |
| 2017-05-10 | $84.00 | $84.00 | 96 | — | — |
| 2017-05-09 | $108.00 | $108.00 | 112 | — | — |
| 2017-05-08 | $112.80 | $112.80 | 50 | — | — |
| 2017-05-05 | $106.80 | $106.80 | 2 | — | — |
| 2017-05-04 | $180.00 | $180.00 | 57 | — | — |
| 2017-05-03 | $180.00 | $180.00 | 32 | — | — |
| 2017-05-02 | $156.00 | $156.00 | 76 | — | — |
| 2017-05-01 | $216.00 | $216.00 | 49 | — | — |
| 2017-04-28 | $244.80 | $244.80 | 29 | — | — |
| 2017-04-27 | $243.60 | $243.60 | 62 | — | — |
| 2017-04-26 | $252.00 | $252.00 | 12 | — | — |
| 2017-04-25 | $243.60 | $243.60 | 131 | — | — |
| 2017-04-24 | $278.40 | $278.40 | 30 | — | — |
| 2017-04-21 | $286.80 | $286.80 | 4 | — | — |
| 2017-04-20 | $288.00 | $288.00 | 48 | — | — |
| 2017-04-19 | $270.00 | $270.00 | 91 | — | — |
| 2017-04-18 | $336.00 | $336.00 | 121 | — | — |
| 2017-04-17 | $282.00 | $282.00 | 137 | — | — |
| 2017-04-13 | $348.00 | $348.00 | 77 | — | — |
| 2017-04-12 | $348.00 | $348.00 | 214 | — | — |
| 2017-04-11 | $420.00 | $420.00 | 160 | — | — |
| 2017-04-10 | $420.00 | $420.00 | 1,401 | — | — |
| 2017-04-07 | $324.00 | $324.00 | 47 | — | — |
| 2017-04-06 | $324.00 | $324.00 | 27 | — | — |
| 2017-04-05 | $264.00 | $264.00 | 4 | — | — |
| 2017-04-04 | $252.00 | $252.00 | 2 | — | — |
| 2017-04-03 | $286.80 | $286.80 | 0 | — | — |
| 2017-03-31 | $290.40 | $290.40 | 45 | — | — |
| 2017-03-30 | $378.00 | $378.00 | 8 | — | — |
| 2017-03-29 | $372.00 | $372.00 | 0 | — | — |
| 2017-03-28 | $372.00 | $372.00 | 9 | — | — |
| 2017-03-27 | $360.00 | $360.00 | 50 | — | — |
| 2017-03-24 | $456.00 | $456.00 | 0 | — | — |
| 2017-03-23 | $456.00 | $456.00 | 0 | — | — |
| 2017-03-22 | $456.00 | $456.00 | 0 | — | — |
| 2017-03-21 | $456.00 | $456.00 | 3 | — | — |
| 2017-03-20 | $480.00 | $480.00 | 1 | — | — |
| 2017-03-17 | $504.00 | $504.00 | 0 | — | — |
| 2017-03-16 | $504.00 | $504.00 | 0 | — | — |
| 2017-03-15 | $504.00 | $504.00 | 0 | — | — |
| 2017-03-14 | $504.00 | $504.00 | 0 | — | — |
| 2017-03-13 | $504.00 | $504.00 | 0 | — | — |
| 2017-03-10 | $528.00 | $528.00 | 13 | — | — |
| 2017-03-09 | $528.00 | $528.00 | 0 | — | — |
| 2017-03-08 | $528.00 | $528.00 | 0 | — | — |
| 2017-03-07 | $528.00 | $528.00 | 8 | — | — |
| 2017-03-06 | $600.00 | $600.00 | 2 | — | — |
| 2017-03-03 | $600.00 | $600.00 | 2 | — | — |
| 2017-03-02 | $600.00 | $600.00 | 4 | — | — |
| 2017-03-01 | $636.00 | $636.00 | 9 | — | — |
| 2017-02-28 | $582.00 | $582.00 | 1 | — | — |
| 2017-02-27 | $600.00 | $600.00 | 4 | — | — |
| 2017-02-24 | $574.80 | $574.80 | 3 | — | — |
| 2017-02-23 | $610.80 | $610.80 | 1 | — | — |
| 2017-02-22 | $504.00 | $504.00 | 4 | — | — |
| 2017-02-21 | $594.00 | $594.00 | 3 | — | — |
| 2017-02-17 | $612.00 | $612.00 | 2 | — | — |
| 2017-02-16 | $612.00 | $612.00 | 2 | — | — |
| 2017-02-15 | $480.00 | $480.00 | 20 | — | — |
| 2017-02-14 | $612.00 | $612.00 | 0 | — | — |
| 2017-02-13 | $612.00 | $612.00 | 0 | — | — |
| 2017-02-10 | $612.00 | $612.00 | 0 | — | — |
| 2017-02-09 | $612.00 | $612.00 | 0 | — | — |
| 2017-02-08 | $612.00 | $612.00 | 1 | — | — |
| 2017-02-07 | $612.00 | $612.00 | 0 | — | — |
| 2017-02-06 | $612.00 | $612.00 | 3 | — | — |
| 2017-02-03 | $420.00 | $420.00 | 29 | — | — |
| 2017-02-02 | $612.00 | $612.00 | 7 | — | — |
| 2017-02-01 | $624.00 | $624.00 | 4 | — | — |
| 2017-01-31 | $624.00 | $624.00 | 0 | — | — |
| 2017-01-30 | $720.00 | $720.00 | 0 | — | — |
| 2017-01-27 | $720.00 | $720.00 | 0 | — | — |
| 2017-01-26 | $720.00 | $720.00 | 0 | — | — |
| 2017-01-25 | $720.00 | $720.00 | 17 | — | — |
| 2017-01-24 | $420.00 | $420.00 | 0 | — | — |
| 2017-01-23 | $420.00 | $420.00 | 0 | — | — |
| 2017-01-20 | $600.00 | $600.00 | 6 | — | — |
| 2017-01-19 | $408.00 | $408.00 | 0 | — | — |
| 2017-01-18 | $408.00 | $408.00 | 0 | — | — |
| 2017-01-17 | $408.00 | $408.00 | 3 | — | — |
| 2017-01-13 | $420.00 | $420.00 | 4 | — | — |
| 2017-01-12 | $384.00 | $384.00 | 23 | — | — |
| 2017-01-11 | $456.00 | $456.00 | 1 | — | — |
| 2017-01-10 | $885.60 | $885.60 | 0 | — | — |
| 2017-01-09 | $885.60 | $885.60 | 0 | — | — |
| 2017-01-06 | $885.60 | $885.60 | 0 | — | — |
| 2017-01-05 | $885.60 | $885.60 | 1 | — | — |
| 2017-01-04 | $1,008.00 | $1,008.00 | 1 | — | — |
| 2017-01-03 | $1,017.60 | $1,017.60 | 0 | — | — |