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
- 2011-02-11 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 | 41,065 | — | — |
| 2017-12-28 | $39.00 | $39.00 | 46,620 | — | — |
| 2017-12-27 | $40.00 | $40.00 | 22,070 | — | — |
| 2017-12-26 | $40.60 | $40.60 | 18,005 | — | — |
| 2017-12-22 | $41.60 | $41.60 | 12,835 | — | — |
| 2017-12-21 | $42.00 | $42.00 | 19,845 | — | — |
| 2017-12-20 | $42.00 | $42.00 | 13,230 | — | — |
| 2017-12-19 | $42.00 | $42.00 | 17,815 | — | — |
| 2017-12-18 | $41.60 | $41.60 | 19,445 | — | — |
| 2017-12-15 | $41.00 | $41.00 | 17,710 | — | — |
| 2017-12-14 | $39.00 | $39.00 | 34,790 | — | — |
| 2017-12-13 | $40.00 | $40.00 | 25,405 | — | — |
| 2017-12-12 | $39.20 | $39.20 | 43,350 | — | — |
| 2017-12-11 | $42.60 | $42.60 | 14,635 | — | — |
| 2017-12-08 | $42.00 | $42.00 | 20,365 | — | — |
| 2017-12-07 | $43.00 | $43.00 | 11,900 | — | — |
| 2017-12-06 | $45.00 | $45.00 | 32,365 | — | — |
| 2017-12-05 | $44.00 | $44.00 | 22,325 | — | — |
| 2017-12-04 | $44.00 | $44.00 | 50,975 | — | — |
| 2017-12-01 | $45.00 | $45.00 | 47,000 | — | — |
| 2017-11-30 | $43.40 | $43.40 | 23,690 | — | — |
| 2017-11-29 | $43.00 | $43.00 | 29,525 | — | — |
| 2017-11-28 | $44.00 | $44.00 | 15,020 | — | — |
| 2017-11-27 | $44.00 | $44.00 | 35,675 | — | — |
| 2017-11-24 | $45.00 | $45.00 | 32,905 | — | — |
| 2017-11-22 | $42.60 | $42.60 | 24,465 | — | — |
| 2017-11-21 | $41.60 | $41.60 | 14,955 | — | — |
| 2017-11-20 | $43.00 | $43.00 | 29,265 | — | — |
| 2017-11-17 | $41.60 | $41.60 | 34,370 | — | — |
| 2017-11-16 | $41.00 | $41.00 | 101,410 | — | — |
| 2017-11-15 | $38.00 | $38.00 | 58,765 | — | — |
| 2017-11-14 | $37.00 | $37.00 | 25,995 | — | — |
| 2017-11-13 | $38.00 | $38.00 | 34,110 | — | — |
| 2017-11-10 | $39.60 | $39.60 | 47,495 | — | — |
| 2017-11-09 | $39.00 | $39.00 | 23,615 | — | — |
| 2017-11-08 | $39.00 | $39.00 | 29,980 | — | — |
| 2017-11-07 | $38.00 | $38.00 | 43,150 | — | — |
| 2017-11-06 | $38.60 | $38.60 | 55,460 | — | — |
| 2017-11-03 | $39.60 | $39.60 | 21,875 | — | — |
| 2017-11-02 | $40.00 | $40.00 | 22,105 | — | — |
| 2017-11-01 | $40.00 | $40.00 | 42,890 | — | — |
| 2017-10-31 | $38.00 | $38.00 | 26,735 | — | — |
| 2017-10-30 | $37.00 | $37.00 | 26,885 | — | — |
| 2017-10-27 | $37.00 | $37.00 | 22,895 | — | — |
| 2017-10-26 | $36.00 | $36.00 | 49,005 | — | — |
| 2017-10-25 | $38.60 | $38.60 | 30,145 | — | — |
| 2017-10-24 | $40.00 | $40.00 | 56,655 | — | — |
| 2017-10-23 | $40.60 | $40.60 | 123,135 | — | — |
| 2017-10-20 | $40.00 | $40.00 | 122,825 | — | — |
| 2017-10-19 | $35.00 | $35.00 | 161,425 | — | — |
| 2017-10-18 | $35.00 | $35.00 | 82,240 | — | — |
| 2017-10-17 | $35.00 | $35.00 | 218,045 | — | — |
| 2017-10-16 | $39.00 | $39.00 | 266,110 | — | — |
| 2017-10-13 | $42.60 | $42.60 | 271,815 | — | — |
| 2017-10-12 | $43.00 | $43.00 | 1,213,715 | — | — |
| 2017-10-11 | $107.00 | $107.00 | 330,805 | — | — |
| 2017-10-10 | $110.00 | $110.00 | 340,405 | — | — |
| 2017-10-09 | $104.00 | $104.00 | 157,210 | — | — |
| 2017-10-06 | $102.00 | $102.00 | 129,725 | — | — |
| 2017-10-05 | $101.00 | $101.00 | 83,345 | — | — |
| 2017-10-04 | $104.60 | $104.60 | 149,530 | — | — |
| 2017-10-03 | $110.00 | $110.00 | 194,095 | — | — |
| 2017-10-02 | $110.00 | $110.00 | 229,010 | — | — |
| 2017-09-29 | $92.00 | $92.00 | 79,060 | — | — |
| 2017-09-28 | $87.00 | $87.00 | 53,430 | — | — |
| 2017-09-27 | $88.00 | $88.00 | 88,750 | — | — |
| 2017-09-26 | $85.00 | $85.00 | 222,440 | — | — |
| 2017-09-25 | $78.00 | $78.00 | 190,775 | — | — |
| 2017-09-22 | $67.00 | $67.00 | 40,995 | — | — |
| 2017-09-21 | $64.00 | $64.00 | 90,905 | — | — |
| 2017-09-20 | $64.00 | $64.00 | 58,420 | — | — |
| 2017-09-19 | $64.00 | $64.00 | 45,045 | — | — |
| 2017-09-18 | $64.00 | $64.00 | 61,640 | — | — |
| 2017-09-15 | $62.00 | $62.00 | 55,810 | — | — |
| 2017-09-14 | $60.00 | $60.00 | 95,700 | — | — |
| 2017-09-13 | $63.00 | $63.00 | 66,690 | — | — |
| 2017-09-12 | $65.00 | $65.00 | 45,050 | — | — |
| 2017-09-11 | $64.00 | $64.00 | 52,590 | — | — |
| 2017-09-08 | $66.00 | $66.00 | 119,815 | — | — |
| 2017-09-07 | $65.00 | $65.00 | 27,375 | — | — |
| 2017-09-06 | $65.00 | $65.00 | 34,210 | — | — |
| 2017-09-05 | $66.00 | $66.00 | 40,945 | — | — |
| 2017-09-01 | $65.00 | $65.00 | 19,275 | — | — |
| 2017-08-31 | $66.00 | $66.00 | 48,740 | — | — |
| 2017-08-30 | $67.00 | $67.00 | 79,055 | — | — |
| 2017-08-29 | $64.00 | $64.00 | 124,695 | — | — |
| 2017-08-28 | $61.00 | $61.00 | 54,190 | — | — |
| 2017-08-25 | $59.00 | $59.00 | 56,820 | — | — |
| 2017-08-24 | $59.60 | $59.60 | 36,400 | — | — |
| 2017-08-23 | $60.00 | $60.00 | 39,860 | — | — |
| 2017-08-22 | $59.00 | $59.00 | 27,015 | — | — |
| 2017-08-21 | $59.00 | $59.00 | 19,440 | — | — |
| 2017-08-18 | $59.00 | $59.00 | 23,440 | — | — |
| 2017-08-17 | $60.00 | $60.00 | 20,465 | — | — |
| 2017-08-16 | $60.00 | $60.00 | 19,480 | — | — |
| 2017-08-15 | $59.60 | $59.60 | 19,570 | — | — |
| 2017-08-14 | $61.00 | $61.00 | 28,630 | — | — |
| 2017-08-11 | $59.00 | $59.00 | 36,175 | — | — |
| 2017-08-10 | $59.00 | $59.00 | 59,450 | — | — |
| 2017-08-09 | $60.00 | $60.00 | 80,045 | — | — |
| 2017-08-08 | $58.00 | $58.00 | 35,000 | — | — |
| 2017-08-07 | $59.00 | $59.00 | 42,615 | — | — |
| 2017-08-04 | $58.00 | $58.00 | 62,115 | — | — |
| 2017-08-03 | $55.60 | $55.60 | 45,700 | — | — |
| 2017-08-02 | $59.00 | $59.00 | 130,405 | — | — |
| 2017-08-01 | $68.00 | $68.00 | 268,255 | — | — |
| 2017-07-31 | $78.00 | $78.00 | 138,250 | — | — |
| 2017-07-28 | $73.00 | $73.00 | 39,725 | — | — |
| 2017-07-27 | $69.00 | $69.00 | 52,965 | — | — |
| 2017-07-26 | $74.00 | $74.00 | 45,370 | — | — |
| 2017-07-25 | $76.00 | $76.00 | 126,000 | — | — |
| 2017-07-24 | $73.00 | $73.00 | 116,270 | — | — |
| 2017-07-21 | $63.00 | $63.00 | 42,360 | — | — |
| 2017-07-20 | $62.00 | $62.00 | 45,825 | — | — |
| 2017-07-19 | $60.00 | $60.00 | 81,850 | — | — |
| 2017-07-18 | $62.00 | $62.00 | 157,705 | — | — |
| 2017-07-17 | $63.00 | $63.00 | 551,315 | — | — |
| 2017-07-14 | $48.00 | $48.00 | 116,770 | — | — |
| 2017-07-13 | $43.00 | $43.00 | 12,955 | — | — |
| 2017-07-12 | $45.00 | $45.00 | 24,140 | — | — |
| 2017-07-11 | $45.00 | $45.00 | 28,905 | — | — |
| 2017-07-10 | $43.40 | $43.40 | 61,100 | — | — |
| 2017-07-07 | $42.00 | $42.00 | 17,620 | — | — |
| 2017-07-06 | $41.00 | $41.00 | 14,995 | — | — |
| 2017-07-05 | $41.00 | $41.00 | 18,280 | — | — |
| 2017-07-03 | $42.00 | $42.00 | 7,025 | — | — |
| 2017-06-30 | $43.00 | $43.00 | 12,760 | — | — |
| 2017-06-29 | $43.00 | $43.00 | 34,070 | — | — |
| 2017-06-28 | $42.00 | $42.00 | 18,450 | — | — |
| 2017-06-27 | $41.00 | $41.00 | 39,970 | — | — |
| 2017-06-26 | $45.00 | $45.00 | 29,845 | — | — |
| 2017-06-23 | $43.00 | $43.00 | 211,975 | — | — |
| 2017-06-22 | $48.00 | $48.00 | 22,905 | — | — |
| 2017-06-21 | $50.00 | $50.00 | 21,735 | — | — |
| 2017-06-20 | $50.00 | $50.00 | 18,585 | — | — |
| 2017-06-19 | $50.00 | $50.00 | 82,670 | — | — |
| 2017-06-16 | $48.00 | $48.00 | 14,815 | — | — |
| 2017-06-15 | $46.00 | $46.00 | 8,505 | — | — |
| 2017-06-14 | $48.00 | $48.00 | 11,530 | — | — |
| 2017-06-13 | $47.60 | $47.60 | 14,535 | — | — |
| 2017-06-12 | $44.00 | $44.00 | 48,275 | — | — |
| 2017-06-09 | $44.60 | $44.60 | 20,045 | — | — |
| 2017-06-08 | $46.00 | $46.00 | 11,245 | — | — |
| 2017-06-07 | $45.00 | $45.00 | 34,595 | — | — |
| 2017-06-06 | $49.00 | $49.00 | 24,495 | — | — |
| 2017-06-05 | $50.60 | $50.60 | 12,875 | — | — |
| 2017-06-02 | $53.00 | $53.00 | 8,090 | — | — |
| 2017-06-01 | $50.00 | $50.00 | 8,070 | — | — |
| 2017-05-31 | $50.00 | $50.00 | 8,270 | — | — |
| 2017-05-30 | $50.00 | $50.00 | 6,870 | — | — |
| 2017-05-26 | $51.00 | $51.00 | 7,395 | — | — |
| 2017-05-25 | $51.00 | $51.00 | 7,960 | — | — |
| 2017-05-24 | $53.00 | $53.00 | 7,130 | — | — |
| 2017-05-23 | $53.00 | $53.00 | 9,265 | — | — |
| 2017-05-22 | $52.00 | $52.00 | 20,535 | — | — |
| 2017-05-19 | $53.00 | $53.00 | 52,490 | — | — |
| 2017-05-18 | $47.00 | $47.00 | 19,270 | — | — |
| 2017-05-17 | $49.00 | $49.00 | 15,815 | — | — |
| 2017-05-16 | $50.00 | $50.00 | 11,135 | — | — |
| 2017-05-15 | $52.00 | $52.00 | 10,090 | — | — |
| 2017-05-12 | $50.00 | $50.00 | 15,550 | — | — |
| 2017-05-11 | $50.60 | $50.60 | 28,410 | — | — |
| 2017-05-10 | $51.60 | $51.60 | 8,185 | — | — |
| 2017-05-09 | $52.00 | $52.00 | 14,905 | — | — |
| 2017-05-08 | $57.00 | $57.00 | 14,345 | — | — |
| 2017-05-05 | $54.00 | $54.00 | 9,310 | — | — |
| 2017-05-04 | $52.00 | $52.00 | 4,145 | — | — |
| 2017-05-03 | $53.00 | $53.00 | 5,355 | — | — |
| 2017-05-02 | $53.00 | $53.00 | 6,360 | — | — |
| 2017-05-01 | $53.00 | $53.00 | 4,300 | — | — |
| 2017-04-28 | $52.00 | $52.00 | 5,030 | — | — |
| 2017-04-27 | $52.00 | $52.00 | 4,400 | — | — |
| 2017-04-26 | $52.00 | $52.00 | 8,330 | — | — |
| 2017-04-25 | $51.00 | $51.00 | 9,630 | — | — |
| 2017-04-24 | $52.00 | $52.00 | 8,180 | — | — |
| 2017-04-21 | $51.00 | $51.00 | 10,570 | — | — |
| 2017-04-20 | $54.00 | $54.00 | 5,960 | — | — |
| 2017-04-19 | $53.00 | $53.00 | 4,070 | — | — |
| 2017-04-18 | $54.00 | $54.00 | 8,815 | — | — |
| 2017-04-17 | $55.00 | $55.00 | 16,800 | — | — |
| 2017-04-13 | $55.00 | $55.00 | 10,520 | — | — |
| 2017-04-12 | $53.00 | $53.00 | 27,195 | — | — |
| 2017-04-11 | $55.00 | $55.00 | 7,190 | — | — |
| 2017-04-10 | $55.00 | $55.00 | 7,365 | — | — |
| 2017-04-07 | $55.00 | $55.00 | 14,735 | — | — |
| 2017-04-06 | $57.00 | $57.00 | 13,720 | — | — |
| 2017-04-05 | $59.00 | $59.00 | 11,250 | — | — |
| 2017-04-04 | $61.00 | $61.00 | 9,980 | — | — |
| 2017-04-03 | $60.60 | $60.60 | 8,225 | — | — |
| 2017-03-31 | $63.00 | $63.00 | 5,455 | — | — |
| 2017-03-30 | $62.00 | $62.00 | 15,805 | — | — |
| 2017-03-29 | $62.00 | $62.00 | 10,770 | — | — |
| 2017-03-28 | $62.00 | $62.00 | 5,905 | — | — |
| 2017-03-27 | $61.00 | $61.00 | 4,995 | — | — |
| 2017-03-24 | $61.60 | $61.60 | 9,560 | — | — |
| 2017-03-23 | $60.00 | $60.00 | 8,125 | — | — |
| 2017-03-22 | $61.00 | $61.00 | 7,795 | — | — |
| 2017-03-21 | $59.00 | $59.00 | 15,630 | — | — |
| 2017-03-20 | $61.00 | $61.00 | 11,465 | — | — |
| 2017-03-17 | $60.00 | $60.00 | 9,405 | — | — |
| 2017-03-16 | $61.00 | $61.00 | 7,185 | — | — |
| 2017-03-15 | $61.00 | $61.00 | 5,965 | — | — |
| 2017-03-14 | $62.00 | $62.00 | 5,280 | — | — |
| 2017-03-13 | $64.00 | $64.00 | 5,325 | — | — |
| 2017-03-10 | $64.00 | $64.00 | 7,510 | — | — |
| 2017-03-09 | $63.00 | $63.00 | 8,940 | — | — |
| 2017-03-08 | $62.00 | $62.00 | 10,300 | — | — |
| 2017-03-07 | $63.00 | $63.00 | 9,950 | — | — |
| 2017-03-06 | $66.00 | $66.00 | 11,265 | — | — |
| 2017-03-03 | $68.00 | $68.00 | 31,665 | — | — |
| 2017-03-02 | $64.00 | $64.00 | 16,110 | — | — |
| 2017-03-01 | $61.00 | $61.00 | 13,880 | — | — |
| 2017-02-28 | $61.00 | $61.00 | 9,370 | — | — |
| 2017-02-27 | $64.00 | $64.00 | 18,100 | — | — |
| 2017-02-24 | $60.00 | $60.00 | 5,735 | — | — |
| 2017-02-23 | $62.00 | $62.00 | 6,545 | — | — |
| 2017-02-22 | $62.00 | $62.00 | 5,575 | — | — |
| 2017-02-21 | $63.00 | $63.00 | 6,990 | — | — |
| 2017-02-17 | $62.00 | $62.00 | 8,900 | — | — |
| 2017-02-16 | $62.00 | $62.00 | 9,955 | — | — |
| 2017-02-15 | $62.00 | $62.00 | 8,085 | — | — |
| 2017-02-14 | $60.00 | $60.00 | 7,220 | — | — |
| 2017-02-13 | $62.00 | $62.00 | 6,510 | — | — |
| 2017-02-10 | $63.00 | $63.00 | 10,830 | — | — |
| 2017-02-09 | $62.00 | $62.00 | 7,490 | — | — |
| 2017-02-08 | $58.00 | $58.00 | 7,760 | — | — |
| 2017-02-07 | $60.00 | $60.00 | 10,815 | — | — |
| 2017-02-06 | $62.00 | $62.00 | 16,300 | — | — |
| 2017-02-03 | $60.00 | $60.00 | 28,035 | — | — |
| 2017-02-02 | $57.00 | $57.00 | 13,060 | — | — |
| 2017-02-01 | $53.00 | $53.00 | 8,490 | — | — |
| 2017-01-31 | $53.00 | $53.00 | 6,805 | — | — |
| 2017-01-30 | $52.00 | $52.00 | 6,020 | — | — |
| 2017-01-27 | $52.00 | $52.00 | 7,670 | — | — |
| 2017-01-26 | $51.00 | $51.00 | 7,085 | — | — |
| 2017-01-25 | $53.00 | $53.00 | 7,785 | — | — |
| 2017-01-24 | $52.00 | $52.00 | 9,545 | — | — |
| 2017-01-23 | $52.00 | $52.00 | 8,740 | — | — |
| 2017-01-20 | $53.00 | $53.00 | 8,350 | — | — |
| 2017-01-19 | $54.00 | $54.00 | 4,510 | — | — |
| 2017-01-18 | $55.00 | $55.00 | 4,220 | — | — |
| 2017-01-17 | $55.00 | $55.00 | 6,350 | — | — |
| 2017-01-13 | $57.00 | $57.00 | 13,865 | — | — |
| 2017-01-12 | $56.00 | $56.00 | 14,235 | — | — |
| 2017-01-11 | $54.00 | $54.00 | 36,890 | — | — |
| 2017-01-10 | $53.00 | $53.00 | 11,120 | — | — |
| 2017-01-09 | $51.00 | $51.00 | 14,410 | — | — |
| 2017-01-06 | $52.00 | $52.00 | 10,005 | — | — |
| 2017-01-05 | $53.00 | $53.00 | 6,040 | — | — |
| 2017-01-04 | $53.00 | $53.00 | 13,470 | — | — |
| 2017-01-03 | $51.00 | $51.00 | 8,415 | — | — |