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
- 2015-12-22 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 | $53.20 | $53.20 | 9,190 | — | — |
| 2017-12-28 | $53.60 | $53.60 | 11,175 | — | — |
| 2017-12-27 | $55.00 | $55.00 | 25,565 | — | — |
| 2017-12-26 | $52.00 | $52.00 | 10,045 | — | — |
| 2017-12-22 | $53.80 | $53.80 | 11,125 | — | — |
| 2017-12-21 | $53.00 | $53.00 | 15,565 | — | — |
| 2017-12-20 | $55.60 | $55.60 | 26,205 | — | — |
| 2017-12-19 | $52.00 | $52.00 | 13,005 | — | — |
| 2017-12-18 | $53.20 | $53.20 | 16,695 | — | — |
| 2017-12-15 | $52.00 | $52.00 | 26,715 | — | — |
| 2017-12-14 | $53.00 | $53.00 | 11,260 | — | — |
| 2017-12-13 | $52.60 | $52.60 | 7,855 | — | — |
| 2017-12-12 | $52.20 | $52.20 | 9,780 | — | — |
| 2017-12-11 | $51.60 | $51.60 | 17,830 | — | — |
| 2017-12-08 | $52.00 | $52.00 | 7,155 | — | — |
| 2017-12-07 | $51.60 | $51.60 | 9,790 | — | — |
| 2017-12-06 | $52.80 | $52.80 | 13,165 | — | — |
| 2017-12-05 | $54.40 | $54.40 | 19,775 | — | — |
| 2017-12-04 | $53.20 | $53.20 | 24,460 | — | — |
| 2017-12-01 | $57.00 | $57.00 | 56,310 | — | — |
| 2017-11-30 | $58.80 | $58.80 | 9,035 | — | — |
| 2017-11-29 | $59.00 | $59.00 | 6,970 | — | — |
| 2017-11-28 | $59.40 | $59.40 | 16,425 | — | — |
| 2017-11-27 | $60.00 | $60.00 | 29,090 | — | — |
| 2017-11-24 | $60.80 | $60.80 | 35,965 | — | — |
| 2017-11-22 | $54.40 | $54.40 | 10,965 | — | — |
| 2017-11-21 | $54.20 | $54.20 | 15,300 | — | — |
| 2017-11-20 | $55.20 | $55.20 | 14,660 | — | — |
| 2017-11-17 | $53.60 | $53.60 | 8,110 | — | — |
| 2017-11-16 | $54.80 | $54.80 | 8,295 | — | — |
| 2017-11-15 | $52.40 | $52.40 | 8,770 | — | — |
| 2017-11-14 | $52.20 | $52.20 | 8,070 | — | — |
| 2017-11-13 | $53.00 | $53.00 | 7,600 | — | — |
| 2017-11-10 | $53.00 | $53.00 | 5,640 | — | — |
| 2017-11-09 | $52.60 | $52.60 | 14,905 | — | — |
| 2017-11-08 | $52.40 | $52.40 | 13,900 | — | — |
| 2017-11-07 | $53.40 | $53.40 | 13,465 | — | — |
| 2017-11-06 | $55.20 | $55.20 | 10,760 | — | — |
| 2017-11-03 | $54.80 | $54.80 | 11,975 | — | — |
| 2017-11-02 | $53.80 | $53.80 | 26,155 | — | — |
| 2017-11-01 | $51.40 | $51.40 | 51,605 | — | — |
| 2017-10-31 | $58.40 | $58.40 | 20,815 | — | — |
| 2017-10-30 | $56.40 | $56.40 | 17,150 | — | — |
| 2017-10-27 | $56.40 | $56.40 | 35,355 | — | — |
| 2017-10-26 | $52.80 | $52.80 | 17,930 | — | — |
| 2017-10-25 | $53.20 | $53.20 | 26,190 | — | — |
| 2017-10-24 | $55.20 | $55.20 | 38,775 | — | — |
| 2017-10-23 | $48.60 | $48.60 | 22,160 | — | — |
| 2017-10-20 | $49.80 | $49.80 | 41,300 | — | — |
| 2017-10-19 | $51.20 | $51.20 | 26,870 | — | — |
| 2017-10-18 | $51.40 | $51.40 | 35,760 | — | — |
| 2017-10-17 | $53.40 | $53.40 | 40,170 | — | — |
| 2017-10-16 | $54.00 | $54.00 | 54,865 | — | — |
| 2017-10-13 | $59.20 | $59.20 | 20,950 | — | — |
| 2017-10-12 | $60.00 | $60.00 | 24,070 | — | — |
| 2017-10-11 | $61.80 | $61.80 | 32,995 | — | — |
| 2017-10-10 | $62.80 | $62.80 | 33,925 | — | — |
| 2017-10-09 | $65.20 | $65.20 | 39,335 | — | — |
| 2017-10-06 | $66.80 | $66.80 | 50,095 | — | — |
| 2017-10-05 | $63.60 | $63.60 | 20,255 | — | — |
| 2017-10-04 | $65.80 | $65.80 | 20,010 | — | — |
| 2017-10-03 | $65.40 | $65.40 | 49,470 | — | — |
| 2017-10-02 | $70.80 | $70.80 | 93,375 | — | — |
| 2017-09-29 | $63.80 | $63.80 | 39,235 | — | — |
| 2017-09-28 | $61.40 | $61.40 | 28,670 | — | — |
| 2017-09-27 | $59.40 | $59.40 | 44,030 | — | — |
| 2017-09-26 | $59.80 | $59.80 | 42,100 | — | — |
| 2017-09-25 | $61.00 | $61.00 | 33,510 | — | — |
| 2017-09-22 | $61.00 | $61.00 | 26,260 | — | — |
| 2017-09-21 | $60.20 | $60.20 | 29,130 | — | — |
| 2017-09-20 | $61.00 | $61.00 | 47,490 | — | — |
| 2017-09-19 | $60.60 | $60.60 | 56,330 | — | — |
| 2017-09-18 | $64.00 | $64.00 | 55,920 | — | — |
| 2017-09-15 | $63.80 | $63.80 | 32,900 | — | — |
| 2017-09-14 | $62.20 | $62.20 | 39,365 | — | — |
| 2017-09-13 | $62.80 | $62.80 | 73,275 | — | — |
| 2017-09-12 | $60.00 | $60.00 | 33,405 | — | — |
| 2017-09-11 | $59.80 | $59.80 | 59,110 | — | — |
| 2017-09-08 | $63.60 | $63.60 | 27,880 | — | — |
| 2017-09-07 | $61.60 | $61.60 | 44,055 | — | — |
| 2017-09-06 | $62.20 | $62.20 | 46,595 | — | — |
| 2017-09-05 | $61.80 | $61.80 | 50,625 | — | — |
| 2017-09-01 | $62.20 | $62.20 | 31,100 | — | — |
| 2017-08-31 | $61.40 | $61.40 | 62,600 | — | — |
| 2017-08-30 | $56.80 | $56.80 | 65,035 | — | — |
| 2017-08-29 | $58.80 | $58.80 | 79,215 | — | — |
| 2017-08-28 | $56.60 | $56.60 | 67,075 | — | — |
| 2017-08-25 | $54.00 | $54.00 | 34,955 | — | — |
| 2017-08-24 | $54.60 | $54.60 | 50,830 | — | — |
| 2017-08-23 | $52.60 | $52.60 | 73,590 | — | — |
| 2017-08-22 | $55.20 | $55.20 | 50,320 | — | — |
| 2017-08-21 | $55.60 | $55.60 | 82,275 | — | — |
| 2017-08-18 | $55.60 | $55.60 | 204,780 | — | — |
| 2017-08-17 | $48.80 | $48.80 | 28,575 | — | — |
| 2017-08-16 | $48.40 | $48.40 | 19,840 | — | — |
| 2017-08-15 | $44.80 | $44.80 | 16,345 | — | — |
| 2017-08-14 | $46.80 | $46.80 | 19,085 | — | — |
| 2017-08-11 | $49.80 | $49.80 | 32,170 | — | — |
| 2017-08-10 | $47.80 | $47.80 | 30,125 | — | — |
| 2017-08-09 | $46.40 | $46.40 | 25,490 | — | — |
| 2017-08-08 | $44.40 | $44.40 | 12,815 | — | — |
| 2017-08-07 | $45.40 | $45.40 | 24,715 | — | — |
| 2017-08-04 | $48.20 | $48.20 | 14,315 | — | — |
| 2017-08-03 | $47.80 | $47.80 | 18,990 | — | — |
| 2017-08-02 | $47.60 | $47.60 | 18,060 | — | — |
| 2017-08-01 | $48.20 | $48.20 | 19,895 | — | — |
| 2017-07-31 | $49.60 | $49.60 | 17,615 | — | — |
| 2017-07-28 | $50.60 | $50.60 | 19,935 | — | — |
| 2017-07-27 | $52.00 | $52.00 | 27,725 | — | — |
| 2017-07-26 | $51.00 | $51.00 | 53,365 | — | — |
| 2017-07-25 | $50.20 | $50.20 | 42,340 | — | — |
| 2017-07-24 | $45.20 | $45.20 | 24,760 | — | — |
| 2017-07-21 | $47.20 | $47.20 | 78,525 | — | — |
| 2017-07-20 | $48.20 | $48.20 | 42,200 | — | — |
| 2017-07-19 | $45.60 | $45.60 | 37,505 | — | — |
| 2017-07-18 | $42.20 | $42.20 | 13,400 | — | — |
| 2017-07-17 | $43.60 | $43.60 | 19,260 | — | — |
| 2017-07-14 | $44.40 | $44.40 | 56,015 | — | — |
| 2017-07-13 | $43.80 | $43.80 | 51,105 | — | — |
| 2017-07-12 | $43.00 | $43.00 | 60,020 | — | — |
| 2017-07-11 | $37.00 | $37.00 | 11,315 | — | — |
| 2017-07-10 | $36.60 | $36.60 | 9,125 | — | — |
| 2017-07-07 | $38.00 | $38.00 | 17,845 | — | — |
| 2017-07-06 | $37.40 | $37.40 | 10,885 | — | — |
| 2017-07-05 | $35.80 | $35.80 | 26,155 | — | — |
| 2017-07-03 | $36.00 | $36.00 | 8,535 | — | — |
| 2017-06-30 | $36.00 | $36.00 | 13,265 | — | — |
| 2017-06-29 | $36.20 | $36.20 | 23,940 | — | — |
| 2017-06-28 | $36.80 | $36.80 | 53,430 | — | — |
| 2017-06-27 | $35.60 | $35.60 | 18,055 | — | — |
| 2017-06-26 | $36.60 | $36.60 | 40,910 | — | — |
| 2017-06-23 | $38.20 | $38.20 | 138,530 | — | — |
| 2017-06-22 | $40.20 | $40.20 | 56,790 | — | — |
| 2017-06-21 | $35.80 | $35.80 | 49,135 | — | — |
| 2017-06-20 | $31.40 | $31.40 | 26,205 | — | — |
| 2017-06-19 | $30.40 | $30.40 | 88,015 | — | — |
| 2017-06-16 | $29.00 | $29.00 | 49,000 | — | — |
| 2017-06-15 | $27.40 | $27.40 | 49,425 | — | — |
| 2017-06-14 | $28.20 | $28.20 | 18,150 | — | — |
| 2017-06-13 | $29.00 | $29.00 | 17,645 | — | — |
| 2017-06-12 | $29.60 | $29.60 | 26,310 | — | — |
| 2017-06-09 | $31.00 | $31.00 | 45,050 | — | — |
| 2017-06-08 | $28.00 | $28.00 | 22,050 | — | — |
| 2017-06-07 | $27.80 | $27.80 | 35,975 | — | — |
| 2017-06-06 | $29.80 | $29.80 | 17,010 | — | — |
| 2017-06-05 | $28.60 | $28.60 | 13,145 | — | — |
| 2017-06-02 | $30.00 | $30.00 | 18,305 | — | — |
| 2017-06-01 | $28.20 | $28.20 | 17,745 | — | — |
| 2017-05-31 | $28.00 | $28.00 | 30,385 | — | — |
| 2017-05-30 | $30.00 | $30.00 | 33,075 | — | — |
| 2017-05-26 | $33.20 | $33.20 | 63,165 | — | — |
| 2017-05-25 | $28.20 | $28.20 | 24,050 | — | — |
| 2017-05-24 | $27.00 | $27.00 | 15,755 | — | — |
| 2017-05-23 | $27.20 | $27.20 | 29,980 | — | — |
| 2017-05-22 | $28.20 | $28.20 | 8,455 | — | — |
| 2017-05-19 | $28.00 | $28.00 | 11,175 | — | — |
| 2017-05-18 | $27.80 | $27.80 | 16,250 | — | — |
| 2017-05-17 | $27.80 | $27.80 | 22,590 | — | — |
| 2017-05-16 | $27.80 | $27.80 | 31,435 | — | — |
| 2017-05-15 | $28.60 | $28.60 | 54,320 | — | — |
| 2017-05-12 | $29.20 | $29.20 | 10,620 | — | — |
| 2017-05-11 | $30.00 | $30.00 | 8,190 | — | — |
| 2017-05-10 | $29.80 | $29.80 | 4,670 | — | — |
| 2017-05-09 | $29.80 | $29.80 | 6,000 | — | — |
| 2017-05-08 | $30.00 | $30.00 | 8,455 | — | — |
| 2017-05-05 | $31.60 | $31.60 | 11,045 | — | — |
| 2017-05-04 | $32.40 | $32.40 | 4,765 | — | — |
| 2017-05-03 | $32.80 | $32.80 | 3,390 | — | — |
| 2017-05-02 | $33.20 | $33.20 | 4,995 | — | — |
| 2017-05-01 | $33.40 | $33.40 | 3,190 | — | — |
| 2017-04-28 | $33.80 | $33.80 | 5,270 | — | — |
| 2017-04-27 | $33.60 | $33.60 | 3,720 | — | — |
| 2017-04-26 | $33.80 | $33.80 | 3,675 | — | — |
| 2017-04-25 | $34.00 | $34.00 | 4,660 | — | — |
| 2017-04-24 | $34.00 | $34.00 | 5,185 | — | — |
| 2017-04-21 | $33.20 | $33.20 | 9,385 | — | — |
| 2017-04-20 | $34.00 | $34.00 | 3,415 | — | — |
| 2017-04-19 | $33.60 | $33.60 | 3,355 | — | — |
| 2017-04-18 | $33.40 | $33.40 | 3,020 | — | — |
| 2017-04-17 | $33.40 | $33.40 | 4,095 | — | — |
| 2017-04-13 | $33.20 | $33.20 | 6,765 | — | — |
| 2017-04-12 | $32.80 | $32.80 | 6,345 | — | — |
| 2017-04-11 | $33.80 | $33.80 | 7,045 | — | — |
| 2017-04-10 | $33.80 | $33.80 | 4,775 | — | — |
| 2017-04-07 | $33.80 | $33.80 | 14,450 | — | — |
| 2017-04-06 | $34.00 | $34.00 | 20,825 | — | — |
| 2017-04-05 | $31.40 | $31.40 | 15,580 | — | — |
| 2017-04-04 | $32.60 | $32.60 | 22,680 | — | — |
| 2017-04-03 | $34.40 | $34.40 | 4,710 | — | — |
| 2017-03-31 | $35.80 | $35.80 | 7,895 | — | — |
| 2017-03-30 | $35.60 | $35.60 | 26,325 | — | — |
| 2017-03-29 | $36.80 | $36.80 | 16,755 | — | — |
| 2017-03-28 | $37.20 | $37.20 | 14,235 | — | — |
| 2017-03-27 | $37.80 | $37.80 | 8,560 | — | — |
| 2017-03-24 | $37.40 | $37.40 | 3,465 | — | — |
| 2017-03-23 | $37.00 | $37.00 | 8,920 | — | — |
| 2017-03-22 | $36.60 | $36.60 | 9,465 | — | — |
| 2017-03-21 | $36.40 | $36.40 | 9,210 | — | — |
| 2017-03-20 | $38.20 | $38.20 | 4,990 | — | — |
| 2017-03-17 | $39.00 | $39.00 | 21,365 | — | — |
| 2017-03-16 | $40.20 | $40.20 | 18,000 | — | — |
| 2017-03-15 | $42.00 | $42.00 | 21,605 | — | — |
| 2017-03-14 | $39.40 | $39.40 | 10,625 | — | — |
| 2017-03-13 | $40.00 | $40.00 | 9,955 | — | — |
| 2017-03-10 | $40.00 | $40.00 | 5,820 | — | — |
| 2017-03-09 | $40.20 | $40.20 | 5,225 | — | — |
| 2017-03-08 | $40.60 | $40.60 | 15,570 | — | — |
| 2017-03-07 | $41.00 | $41.00 | 8,925 | — | — |
| 2017-03-06 | $45.80 | $45.80 | 2,645 | — | — |
| 2017-03-03 | $46.20 | $46.20 | 17,045 | — | — |
| 2017-03-02 | $44.80 | $44.80 | 14,360 | — | — |
| 2017-03-01 | $46.20 | $46.20 | 8,760 | — | — |
| 2017-02-28 | $47.00 | $47.00 | 6,765 | — | — |
| 2017-02-27 | $49.00 | $49.00 | 11,330 | — | — |
| 2017-02-24 | $46.40 | $46.40 | 7,700 | — | — |
| 2017-02-23 | $46.40 | $46.40 | 17,900 | — | — |
| 2017-02-22 | $46.40 | $46.40 | 6,055 | — | — |
| 2017-02-21 | $48.20 | $48.20 | 5,520 | — | — |
| 2017-02-17 | $50.20 | $50.20 | 11,825 | — | — |
| 2017-02-16 | $53.00 | $53.00 | 4,215 | — | — |
| 2017-02-15 | $55.40 | $55.40 | 1,475 | — | — |
| 2017-02-14 | $56.00 | $56.00 | 2,355 | — | — |
| 2017-02-13 | $56.00 | $56.00 | 1,800 | — | — |
| 2017-02-10 | $55.80 | $55.80 | 1,645 | — | — |
| 2017-02-09 | $56.20 | $56.20 | 1,530 | — | — |
| 2017-02-08 | $55.20 | $55.20 | 1,770 | — | — |
| 2017-02-07 | $55.80 | $55.80 | 1,695 | — | — |
| 2017-02-06 | $55.40 | $55.40 | 2,190 | — | — |
| 2017-02-03 | $55.40 | $55.40 | 2,170 | — | — |
| 2017-02-02 | $56.20 | $56.20 | 3,650 | — | — |
| 2017-02-01 | $55.80 | $55.80 | 2,485 | — | — |
| 2017-01-31 | $55.60 | $55.60 | 3,695 | — | — |
| 2017-01-30 | $54.00 | $54.00 | 2,235 | — | — |
| 2017-01-27 | $53.40 | $53.40 | 1,265 | — | — |
| 2017-01-26 | $53.60 | $53.60 | 1,355 | — | — |
| 2017-01-25 | $54.00 | $54.00 | 1,730 | — | — |
| 2017-01-24 | $54.20 | $54.20 | 2,235 | — | — |
| 2017-01-23 | $53.00 | $53.00 | 1,175 | — | — |
| 2017-01-20 | $54.60 | $54.60 | 2,205 | — | — |
| 2017-01-19 | $55.20 | $55.20 | 1,510 | — | — |
| 2017-01-18 | $55.00 | $55.00 | 1,550 | — | — |
| 2017-01-17 | $54.80 | $54.80 | 4,585 | — | — |
| 2017-01-13 | $54.60 | $54.60 | 8,960 | — | — |
| 2017-01-12 | $50.40 | $50.40 | 5,815 | — | — |
| 2017-01-11 | $51.40 | $51.40 | 6,445 | — | — |
| 2017-01-10 | $52.40 | $52.40 | 6,405 | — | — |
| 2017-01-09 | $54.00 | $54.00 | 10,335 | — | — |
| 2017-01-06 | $56.80 | $56.80 | 7,955 | — | — |
| 2017-01-05 | $53.60 | $53.60 | 12,895 | — | — |
| 2017-01-04 | $54.20 | $54.20 | 3,635 | — | — |
| 2017-01-03 | $54.60 | $54.60 | 21,870 | — | — |