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
- 2013-01-14 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 | $44.25 | $44.25 | 490 | — | — |
| 2017-12-28 | $44.00 | $44.00 | 482 | — | — |
| 2017-12-27 | $38.00 | $38.00 | 48 | — | — |
| 2017-12-26 | $37.50 | $37.50 | 902 | — | — |
| 2017-12-22 | $37.50 | $37.50 | 0 | — | — |
| 2017-12-21 | $37.50 | $37.50 | 416 | — | — |
| 2017-12-20 | $44.40 | $44.40 | 162 | — | — |
| 2017-12-19 | $40.00 | $40.00 | 90 | — | — |
| 2017-12-18 | $40.50 | $40.50 | 42 | — | — |
| 2017-12-15 | $41.00 | $41.00 | 224 | — | — |
| 2017-12-14 | $40.00 | $40.00 | 638 | — | — |
| 2017-12-13 | $44.25 | $44.25 | 490 | — | — |
| 2017-12-12 | $45.50 | $45.50 | 34 | — | — |
| 2017-12-11 | $45.25 | $45.25 | 44 | — | — |
| 2017-12-08 | $48.50 | $48.50 | 0 | — | — |
| 2017-12-07 | $48.50 | $48.50 | 250 | — | — |
| 2017-12-06 | $50.00 | $50.00 | 184 | — | — |
| 2017-12-05 | $46.00 | $46.00 | 0 | — | — |
| 2017-12-04 | $46.00 | $46.00 | 10 | — | — |
| 2017-12-01 | $47.50 | $47.50 | 8 | — | — |
| 2017-11-30 | $47.50 | $47.50 | 10 | — | — |
| 2017-11-29 | $50.00 | $50.00 | 0 | — | — |
| 2017-11-28 | $50.00 | $50.00 | 0 | — | — |
| 2017-11-27 | $50.00 | $50.00 | 4 | — | — |
| 2017-11-24 | $50.00 | $50.00 | 40 | — | — |
| 2017-11-22 | $50.00 | $50.00 | 416 | — | — |
| 2017-11-21 | $46.90 | $46.90 | 50 | — | — |
| 2017-11-20 | $46.50 | $46.50 | 68 | — | — |
| 2017-11-17 | $50.00 | $50.00 | 42 | — | — |
| 2017-11-16 | $50.00 | $50.00 | 0 | — | — |
| 2017-11-15 | $50.00 | $50.00 | 0 | — | — |
| 2017-11-14 | $50.00 | $50.00 | 0 | — | — |
| 2017-11-13 | $50.00 | $50.00 | 58 | — | — |
| 2017-11-10 | $48.50 | $48.50 | 0 | — | — |
| 2017-11-09 | $48.50 | $48.50 | 0 | — | — |
| 2017-11-08 | $48.50 | $48.50 | 0 | — | — |
| 2017-11-07 | $48.50 | $48.50 | 0 | — | — |
| 2017-11-06 | $48.50 | $48.50 | 0 | — | — |
| 2017-11-03 | $48.50 | $48.50 | 116 | — | — |
| 2017-11-02 | $50.00 | $50.00 | 0 | — | — |
| 2017-11-01 | $50.00 | $50.00 | 2 | — | — |
| 2017-10-31 | $50.00 | $50.00 | 446 | — | — |
| 2017-10-30 | $54.50 | $54.50 | 14 | — | — |
| 2017-10-27 | $55.00 | $55.00 | 32 | — | — |
| 2017-10-26 | $55.00 | $55.00 | 48 | — | — |
| 2017-10-25 | $51.00 | $51.00 | 40 | — | — |
| 2017-10-24 | $59.00 | $59.00 | 4 | — | — |
| 2017-10-23 | $59.00 | $59.00 | 48 | — | — |
| 2017-10-20 | $53.95 | $53.95 | 118 | — | — |
| 2017-10-19 | $57.00 | $57.00 | 4 | — | — |
| 2017-10-18 | $52.50 | $52.50 | 236 | — | — |
| 2017-10-17 | $52.50 | $52.50 | 2 | — | — |
| 2017-10-16 | $50.00 | $50.00 | 0 | — | — |
| 2017-10-13 | $50.00 | $50.00 | 232 | — | — |
| 2017-10-12 | $52.50 | $52.50 | 24 | — | — |
| 2017-10-11 | $50.00 | $50.00 | 334 | — | — |
| 2017-10-10 | $57.50 | $57.50 | 24 | — | — |
| 2017-10-09 | $50.00 | $50.00 | 498 | — | — |
| 2017-10-06 | $50.00 | $50.00 | 12 | — | — |
| 2017-10-05 | $50.00 | $50.00 | 64 | — | — |
| 2017-10-04 | $54.50 | $54.50 | 32 | — | — |
| 2017-10-03 | $50.00 | $50.00 | 206 | — | — |
| 2017-10-02 | $50.00 | $50.00 | 0 | — | — |
| 2017-09-29 | $50.00 | $50.00 | 118 | — | — |
| 2017-09-28 | $50.00 | $50.00 | 82 | — | — |
| 2017-09-27 | $50.00 | $50.00 | 0 | — | — |
| 2017-09-26 | $50.00 | $50.00 | 232 | — | — |
| 2017-09-25 | $52.50 | $52.50 | 0 | — | — |
| 2017-09-22 | $52.50 | $52.50 | 0 | — | — |
| 2017-09-21 | $52.50 | $52.50 | 114 | — | — |
| 2017-09-20 | $52.00 | $52.00 | 2 | — | — |
| 2017-09-19 | $52.00 | $52.00 | 2 | — | — |
| 2017-09-18 | $54.50 | $54.50 | 12 | — | — |
| 2017-09-15 | $59.00 | $59.00 | 0 | — | — |
| 2017-09-14 | $59.00 | $59.00 | 0 | — | — |
| 2017-09-13 | $59.00 | $59.00 | 0 | — | — |
| 2017-09-12 | $59.00 | $59.00 | 0 | — | — |
| 2017-09-11 | $59.00 | $59.00 | 32 | — | — |
| 2017-09-08 | $60.00 | $60.00 | 0 | — | — |
| 2017-09-07 | $60.00 | $60.00 | 112 | — | — |
| 2017-09-06 | $57.50 | $57.50 | 0 | — | — |
| 2017-09-05 | $57.50 | $57.50 | 0 | — | — |
| 2017-09-01 | $57.50 | $57.50 | 0 | — | — |
| 2017-08-31 | $57.50 | $57.50 | 60 | — | — |
| 2017-08-30 | $57.50 | $57.50 | 22 | — | — |
| 2017-08-29 | $56.50 | $56.50 | 0 | — | — |
| 2017-08-28 | $56.50 | $56.50 | 68 | — | — |
| 2017-08-25 | $55.00 | $55.00 | 0 | — | — |
| 2017-08-24 | $55.00 | $55.00 | 20 | — | — |
| 2017-08-23 | $60.00 | $60.00 | 0 | — | — |
| 2017-08-22 | $60.00 | $60.00 | 100 | — | — |
| 2017-08-21 | $57.50 | $57.50 | 0 | — | — |
| 2017-08-18 | $57.50 | $57.50 | 4 | — | — |
| 2017-08-17 | $60.00 | $60.00 | 0 | — | — |
| 2017-08-16 | $60.00 | $60.00 | 212 | — | — |
| 2017-08-15 | $55.00 | $55.00 | 48 | — | — |
| 2017-08-14 | $60.00 | $60.00 | 304 | — | — |
| 2017-08-11 | $54.00 | $54.00 | 0 | — | — |
| 2017-08-10 | $54.00 | $54.00 | 20 | — | — |
| 2017-08-09 | $55.00 | $55.00 | 154 | — | — |
| 2017-08-08 | $54.50 | $54.50 | 100 | — | — |
| 2017-08-07 | $50.00 | $50.00 | 58 | — | — |
| 2017-08-04 | $54.50 | $54.50 | 12 | — | — |
| 2017-08-03 | $52.00 | $52.00 | 14 | — | — |
| 2017-08-02 | $55.00 | $55.00 | 34 | — | — |
| 2017-08-01 | $55.00 | $55.00 | 0 | — | — |
| 2017-07-31 | $55.00 | $55.00 | 104 | — | — |
| 2017-07-28 | $55.00 | $55.00 | 206 | — | — |
| 2017-07-27 | $51.50 | $51.50 | 304 | — | — |
| 2017-07-26 | $57.50 | $57.50 | 32 | — | — |
| 2017-07-25 | $60.00 | $60.00 | 58 | — | — |
| 2017-07-24 | $55.00 | $55.00 | 46 | — | — |
| 2017-07-21 | $58.00 | $58.00 | 48 | — | — |
| 2017-07-20 | $60.00 | $60.00 | 16 | — | — |
| 2017-07-19 | $57.00 | $57.00 | 68 | — | — |
| 2017-07-18 | $55.00 | $55.00 | 4 | — | — |
| 2017-07-17 | $57.00 | $57.00 | 12 | — | — |
| 2017-07-14 | $57.00 | $57.00 | 22 | — | — |
| 2017-07-13 | $56.00 | $56.00 | 0 | — | — |
| 2017-07-12 | $56.00 | $56.00 | 2 | — | — |
| 2017-07-11 | $56.50 | $56.50 | 0 | — | — |
| 2017-07-10 | $56.50 | $56.50 | 0 | — | — |
| 2017-07-07 | $56.50 | $56.50 | 12 | — | — |
| 2017-07-06 | $57.00 | $57.00 | 230 | — | — |
| 2017-07-05 | $57.00 | $57.00 | 16 | — | — |
| 2017-07-03 | $56.50 | $56.50 | 0 | — | — |
| 2017-06-30 | $56.50 | $56.50 | 22 | — | — |
| 2017-06-29 | $56.50 | $56.50 | 8 | — | — |
| 2017-06-28 | $57.50 | $57.50 | 102 | — | — |
| 2017-06-27 | $57.50 | $57.50 | 0 | — | — |
| 2017-06-26 | $57.50 | $57.50 | 2 | — | — |
| 2017-06-23 | $60.00 | $60.00 | 0 | — | — |
| 2017-06-22 | $60.00 | $60.00 | 184 | — | — |
| 2017-06-21 | $61.00 | $61.00 | 0 | — | — |
| 2017-06-20 | $61.00 | $61.00 | 8 | — | — |
| 2017-06-19 | $55.50 | $55.50 | 64 | — | — |
| 2017-06-16 | $58.00 | $58.00 | 22 | — | — |
| 2017-06-15 | $56.00 | $56.00 | 46 | — | — |
| 2017-06-14 | $61.50 | $61.50 | 0 | — | — |
| 2017-06-13 | $61.50 | $61.50 | 0 | — | — |
| 2017-06-12 | $61.50 | $61.50 | 0 | — | — |
| 2017-06-09 | $61.50 | $61.50 | 108 | — | — |
| 2017-06-08 | $61.50 | $61.50 | 1,108 | — | — |
| 2017-06-07 | $56.00 | $56.00 | 10 | — | — |
| 2017-06-06 | $56.00 | $56.00 | 50 | — | — |
| 2017-06-05 | $58.00 | $58.00 | 50 | — | — |
| 2017-06-02 | $57.50 | $57.50 | 0 | — | — |
| 2017-06-01 | $57.50 | $57.50 | 0 | — | — |
| 2017-05-31 | $57.50 | $57.50 | 22 | — | — |
| 2017-05-30 | $57.50 | $57.50 | 96 | — | — |
| 2017-05-26 | $57.50 | $57.50 | 0 | — | — |
| 2017-05-25 | $57.50 | $57.50 | 42 | — | — |
| 2017-05-24 | $55.00 | $55.00 | 0 | — | — |
| 2017-05-23 | $55.00 | $55.00 | 0 | — | — |
| 2017-05-22 | $55.00 | $55.00 | 70 | — | — |
| 2017-05-19 | $55.00 | $55.00 | 80 | — | — |
| 2017-05-18 | $51.50 | $51.50 | 802 | — | — |
| 2017-05-17 | $50.00 | $50.00 | 840 | — | — |
| 2017-05-16 | $61.00 | $61.00 | 10 | — | — |
| 2017-05-15 | $55.00 | $55.00 | 414 | — | — |
| 2017-05-12 | $60.00 | $60.00 | 0 | — | — |
| 2017-05-11 | $60.00 | $60.00 | 140 | — | — |
| 2017-05-10 | $61.50 | $61.50 | 100 | — | — |
| 2017-05-09 | $62.00 | $62.00 | 272 | — | — |
| 2017-05-08 | $62.00 | $62.00 | 184 | — | — |
| 2017-05-05 | $53.00 | $53.00 | 4 | — | — |
| 2017-05-04 | $52.50 | $52.50 | 842 | — | — |
| 2017-05-03 | $51.00 | $51.00 | 606 | — | — |
| 2017-05-02 | $57.50 | $57.50 | 152 | — | — |
| 2017-05-01 | $55.00 | $55.00 | 400 | — | — |
| 2017-04-28 | $52.50 | $52.50 | 174 | — | — |
| 2017-04-27 | $55.00 | $55.00 | 0 | — | — |
| 2017-04-26 | $55.00 | $55.00 | 44 | — | — |
| 2017-04-25 | $57.00 | $57.00 | 260 | — | — |
| 2017-04-24 | $52.50 | $52.50 | 2 | — | — |
| 2017-04-21 | $51.00 | $51.00 | 0 | — | — |
| 2017-04-20 | $51.00 | $51.00 | 38 | — | — |
| 2017-04-19 | $55.50 | $55.50 | 10 | — | — |
| 2017-04-18 | $52.50 | $52.50 | 0 | — | — |
| 2017-04-17 | $52.50 | $52.50 | 0 | — | — |
| 2017-04-13 | $52.50 | $52.50 | 484 | — | — |
| 2017-04-12 | $50.00 | $50.00 | 416 | — | — |
| 2017-04-11 | $50.00 | $50.00 | 0 | — | — |
| 2017-04-10 | $50.00 | $50.00 | 68 | — | — |
| 2017-04-07 | $48.90 | $48.90 | 0 | — | — |
| 2017-04-06 | $48.90 | $48.90 | 0 | — | — |
| 2017-04-05 | $48.90 | $48.90 | 20 | — | — |
| 2017-04-04 | $50.00 | $50.00 | 100 | — | — |
| 2017-04-03 | $50.00 | $50.00 | 4 | — | — |
| 2017-03-31 | $50.00 | $50.00 | 790 | — | — |
| 2017-03-30 | $50.00 | $50.00 | 154 | — | — |
| 2017-03-29 | $50.00 | $50.00 | 0 | — | — |
| 2017-03-28 | $50.00 | $50.00 | 0 | — | — |
| 2017-03-27 | $50.00 | $50.00 | 20 | — | — |
| 2017-03-24 | $52.00 | $52.00 | 0 | — | — |
| 2017-03-23 | $52.00 | $52.00 | 48 | — | — |
| 2017-03-22 | $49.50 | $49.50 | 40 | — | — |
| 2017-03-21 | $49.75 | $49.75 | 0 | — | — |
| 2017-03-20 | $49.75 | $49.75 | 6 | — | — |
| 2017-03-17 | $44.00 | $44.00 | 80 | — | — |
| 2017-03-16 | $50.00 | $50.00 | 202 | — | — |
| 2017-03-15 | $45.00 | $45.00 | 230 | — | — |
| 2017-03-14 | $45.00 | $45.00 | 292 | — | — |
| 2017-03-13 | $49.75 | $49.75 | 84 | — | — |
| 2017-03-10 | $50.00 | $50.00 | 248 | — | — |
| 2017-03-09 | $47.50 | $47.50 | 276 | — | — |
| 2017-03-08 | $50.00 | $50.00 | 106 | — | — |
| 2017-03-07 | $47.50 | $47.50 | 184 | — | — |
| 2017-03-06 | $47.50 | $47.50 | 264 | — | — |
| 2017-03-03 | $50.00 | $50.00 | 0 | — | — |
| 2017-03-02 | $50.00 | $50.00 | 790 | — | — |
| 2017-03-01 | $50.00 | $50.00 | 6 | — | — |
| 2017-02-28 | $52.50 | $52.50 | 740 | — | — |
| 2017-02-27 | $45.00 | $45.00 | 90 | — | — |
| 2017-02-24 | $45.00 | $45.00 | 1,320 | — | — |
| 2017-02-23 | $47.50 | $47.50 | 162 | — | — |
| 2017-02-22 | $50.00 | $50.00 | 0 | — | — |
| 2017-02-21 | $50.00 | $50.00 | 104 | — | — |
| 2017-02-17 | $50.00 | $50.00 | 184 | — | — |
| 2017-02-16 | $49.95 | $49.95 | 0 | — | — |
| 2017-02-15 | $49.95 | $49.95 | 0 | — | — |
| 2017-02-14 | $49.95 | $49.95 | 110 | — | — |
| 2017-02-13 | $49.75 | $49.75 | 2 | — | — |
| 2017-02-10 | $50.00 | $50.00 | 722 | — | — |
| 2017-02-09 | $50.00 | $50.00 | 108 | — | — |
| 2017-02-08 | $50.00 | $50.00 | 100 | — | — |
| 2017-02-07 | $50.00 | $50.00 | 104 | — | — |
| 2017-02-06 | $47.50 | $47.50 | 132 | — | — |
| 2017-02-03 | $48.00 | $48.00 | 120 | — | — |
| 2017-02-02 | $47.50 | $47.50 | 40 | — | — |
| 2017-02-01 | $49.75 | $49.75 | 22 | — | — |
| 2017-01-31 | $49.75 | $49.75 | 6 | — | — |
| 2017-01-30 | $50.00 | $50.00 | 2 | — | — |
| 2017-01-27 | $47.25 | $47.25 | 134 | — | — |
| 2017-01-26 | $41.50 | $41.50 | 422 | — | — |
| 2017-01-25 | $42.10 | $42.10 | 502 | — | — |
| 2017-01-24 | $52.50 | $52.50 | 0 | — | — |
| 2017-01-23 | $52.50 | $52.50 | 18 | — | — |
| 2017-01-20 | $53.50 | $53.50 | 656 | — | — |
| 2017-01-19 | $50.00 | $50.00 | 406 | — | — |
| 2017-01-18 | $50.00 | $50.00 | 108 | — | — |
| 2017-01-17 | $50.00 | $50.00 | 942 | — | — |
| 2017-01-13 | $47.50 | $47.50 | 434 | — | — |
| 2017-01-12 | $47.50 | $47.50 | 432 | — | — |
| 2017-01-11 | $47.50 | $47.50 | 416 | — | — |
| 2017-01-10 | $45.70 | $45.70 | 504 | — | — |
| 2017-01-09 | $47.50 | $47.50 | 160 | — | — |
| 2017-01-06 | $50.00 | $50.00 | 402 | — | — |
| 2017-01-05 | $47.75 | $47.75 | 386 | — | — |
| 2017-01-04 | $48.00 | $48.00 | 782 | — | — |
| 2017-01-03 | $45.50 | $45.50 | 50 | — | — |