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
- 2012-03-02 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 | $58.80 | $58.80 | 3,020 | — | — |
| 2017-12-28 | $62.60 | $62.60 | 5,125 | — | — |
| 2017-12-27 | $60.20 | $60.20 | 3,250 | — | — |
| 2017-12-26 | $57.60 | $57.60 | 2,295 | — | — |
| 2017-12-22 | $55.80 | $55.80 | 3,120 | — | — |
| 2017-12-21 | $56.40 | $56.40 | 6,565 | — | — |
| 2017-12-20 | $56.40 | $56.40 | 2,550 | — | — |
| 2017-12-19 | $54.80 | $54.80 | 2,575 | — | — |
| 2017-12-18 | $53.60 | $53.60 | 7,665 | — | — |
| 2017-12-15 | $62.20 | $62.20 | 990 | — | — |
| 2017-12-14 | $64.60 | $64.60 | 955 | — | — |
| 2017-12-13 | $65.80 | $65.80 | 350 | — | — |
| 2017-12-12 | $65.20 | $65.20 | 785 | — | — |
| 2017-12-11 | $66.00 | $66.00 | 720 | — | — |
| 2017-12-08 | $68.00 | $68.00 | 705 | — | — |
| 2017-12-07 | $64.40 | $64.40 | 110 | — | — |
| 2017-12-06 | $63.80 | $63.80 | 2,390 | — | — |
| 2017-12-05 | $66.20 | $66.20 | 1,040 | — | — |
| 2017-12-04 | $67.40 | $67.40 | 1,745 | — | — |
| 2017-12-01 | $66.80 | $66.80 | 2,775 | — | — |
| 2017-11-30 | $62.60 | $62.60 | 330 | — | — |
| 2017-11-29 | $63.00 | $63.00 | 960 | — | — |
| 2017-11-28 | $64.60 | $64.60 | 665 | — | — |
| 2017-11-27 | $64.00 | $64.00 | 315 | — | — |
| 2017-11-24 | $64.60 | $64.60 | 935 | — | — |
| 2017-11-22 | $66.20 | $66.20 | 175 | — | — |
| 2017-11-21 | $68.20 | $68.20 | 910 | — | — |
| 2017-11-20 | $66.80 | $66.80 | 1,550 | — | — |
| 2017-11-17 | $69.20 | $69.20 | 2,825 | — | — |
| 2017-11-16 | $72.80 | $72.80 | 1,675 | — | — |
| 2017-11-15 | $74.00 | $74.00 | 1,450 | — | — |
| 2017-11-14 | $72.00 | $72.00 | 1,725 | — | — |
| 2017-11-13 | $74.40 | $74.40 | 6,330 | — | — |
| 2017-11-10 | $67.40 | $67.40 | 5,645 | — | — |
| 2017-11-09 | $62.40 | $62.40 | 1,390 | — | — |
| 2017-11-08 | $59.00 | $59.00 | 1,270 | — | — |
| 2017-11-07 | $58.80 | $58.80 | 565 | — | — |
| 2017-11-06 | $58.80 | $58.80 | 1,115 | — | — |
| 2017-11-03 | $57.80 | $57.80 | 840 | — | — |
| 2017-11-02 | $58.00 | $58.00 | 970 | — | — |
| 2017-11-01 | $58.40 | $58.40 | 3,685 | — | — |
| 2017-10-31 | $58.40 | $58.40 | 6,665 | — | — |
| 2017-10-30 | $49.40 | $49.40 | 4,645 | — | — |
| 2017-10-27 | $47.20 | $47.20 | 2,075 | — | — |
| 2017-10-26 | $48.60 | $48.60 | 3,715 | — | — |
| 2017-10-25 | $48.60 | $48.60 | 5,470 | — | — |
| 2017-10-24 | $42.00 | $42.00 | 4,315 | — | — |
| 2017-10-23 | $43.60 | $43.60 | 3,990 | — | — |
| 2017-10-20 | $45.00 | $45.00 | 840 | — | — |
| 2017-10-19 | $46.60 | $46.60 | 1,055 | — | — |
| 2017-10-18 | $47.60 | $47.60 | 2,010 | — | — |
| 2017-10-17 | $45.80 | $45.80 | 2,300 | — | — |
| 2017-10-16 | $47.40 | $47.40 | 1,335 | — | — |
| 2017-10-13 | $48.40 | $48.40 | 1,100 | — | — |
| 2017-10-12 | $48.00 | $48.00 | 2,750 | — | — |
| 2017-10-11 | $48.80 | $48.80 | 3,750 | — | — |
| 2017-10-10 | $50.40 | $50.40 | 2,020 | — | — |
| 2017-10-09 | $51.00 | $51.00 | 2,015 | — | — |
| 2017-10-06 | $54.00 | $54.00 | 1,135 | — | — |
| 2017-10-05 | $55.40 | $55.40 | 2,095 | — | — |
| 2017-10-04 | $52.60 | $52.60 | 725 | — | — |
| 2017-10-03 | $53.40 | $53.40 | 605 | — | — |
| 2017-10-02 | $54.80 | $54.80 | 1,160 | — | — |
| 2017-09-29 | $52.60 | $52.60 | 1,255 | — | — |
| 2017-09-28 | $55.60 | $55.60 | 745 | — | — |
| 2017-09-27 | $57.00 | $57.00 | 770 | — | — |
| 2017-09-26 | $57.60 | $57.60 | 2,070 | — | — |
| 2017-09-25 | $57.60 | $57.60 | 3,005 | — | — |
| 2017-09-22 | $59.60 | $59.60 | 3,515 | — | — |
| 2017-09-21 | $53.60 | $53.60 | 2,225 | — | — |
| 2017-09-20 | $54.40 | $54.40 | 1,255 | — | — |
| 2017-09-19 | $55.00 | $55.00 | 2,405 | — | — |
| 2017-09-18 | $53.60 | $53.60 | 945 | — | — |
| 2017-09-15 | $54.00 | $54.00 | 1,440 | — | — |
| 2017-09-14 | $56.00 | $56.00 | 815 | — | — |
| 2017-09-13 | $55.40 | $55.40 | 2,055 | — | — |
| 2017-09-12 | $56.60 | $56.60 | 1,110 | — | — |
| 2017-09-11 | $57.20 | $57.20 | 875 | — | — |
| 2017-09-08 | $56.40 | $56.40 | 1,365 | — | — |
| 2017-09-07 | $53.80 | $53.80 | 1,870 | — | — |
| 2017-09-06 | $55.20 | $55.20 | 1,055 | — | — |
| 2017-09-05 | $55.80 | $55.80 | 1,435 | — | — |
| 2017-09-01 | $57.80 | $57.80 | 1,165 | — | — |
| 2017-08-31 | $59.20 | $59.20 | 2,850 | — | — |
| 2017-08-30 | $58.40 | $58.40 | 4,275 | — | — |
| 2017-08-29 | $52.80 | $52.80 | 1,500 | — | — |
| 2017-08-28 | $50.40 | $50.40 | 955 | — | — |
| 2017-08-25 | $51.40 | $51.40 | 1,285 | — | — |
| 2017-08-24 | $51.40 | $51.40 | 710 | — | — |
| 2017-08-23 | $49.40 | $49.40 | 2,415 | — | — |
| 2017-08-22 | $49.20 | $49.20 | 2,070 | — | — |
| 2017-08-21 | $49.00 | $49.00 | 885 | — | — |
| 2017-08-18 | $50.40 | $50.40 | 3,955 | — | — |
| 2017-08-17 | $49.80 | $49.80 | 2,370 | — | — |
| 2017-08-16 | $51.40 | $51.40 | 5,215 | — | — |
| 2017-08-15 | $55.00 | $55.00 | 995 | — | — |
| 2017-08-14 | $58.00 | $58.00 | 995 | — | — |
| 2017-08-11 | $58.40 | $58.40 | 2,950 | — | — |
| 2017-08-10 | $57.20 | $57.20 | 3,180 | — | — |
| 2017-08-09 | $57.20 | $57.20 | 1,390 | — | — |
| 2017-08-08 | $59.20 | $59.20 | 1,465 | — | — |
| 2017-08-07 | $61.00 | $61.00 | 1,715 | — | — |
| 2017-08-04 | $62.20 | $62.20 | 1,745 | — | — |
| 2017-08-03 | $62.00 | $62.00 | 1,750 | — | — |
| 2017-08-02 | $65.40 | $65.40 | 3,300 | — | — |
| 2017-08-01 | $65.20 | $65.20 | 3,765 | — | — |
| 2017-07-31 | $60.40 | $60.40 | 1,445 | — | — |
| 2017-07-28 | $63.00 | $63.00 | 2,760 | — | — |
| 2017-07-27 | $62.80 | $62.80 | 2,050 | — | — |
| 2017-07-26 | $63.00 | $63.00 | 750 | — | — |
| 2017-07-25 | $63.40 | $63.40 | 2,005 | — | — |
| 2017-07-24 | $64.20 | $64.20 | 940 | — | — |
| 2017-07-21 | $62.00 | $62.00 | 5,295 | — | — |
| 2017-07-20 | $67.40 | $67.40 | 1,740 | — | — |
| 2017-07-19 | $63.20 | $63.20 | 875 | — | — |
| 2017-07-18 | $64.80 | $64.80 | 1,420 | — | — |
| 2017-07-17 | $64.00 | $64.00 | 1,290 | — | — |
| 2017-07-14 | $65.40 | $65.40 | 2,200 | — | — |
| 2017-07-13 | $63.00 | $63.00 | 1,575 | — | — |
| 2017-07-12 | $65.80 | $65.80 | 455 | — | — |
| 2017-07-11 | $67.00 | $67.00 | 485 | — | — |
| 2017-07-10 | $66.40 | $66.40 | 610 | — | — |
| 2017-07-07 | $67.60 | $67.60 | 595 | — | — |
| 2017-07-06 | $68.80 | $68.80 | 1,420 | — | — |
| 2017-07-05 | $67.40 | $67.40 | 300 | — | — |
| 2017-07-03 | $70.40 | $70.40 | 10 | — | — |
| 2017-06-30 | $70.80 | $70.80 | 2,015 | — | — |
| 2017-06-29 | $70.80 | $70.80 | 1,210 | — | — |
| 2017-06-28 | $67.60 | $67.60 | 5,260 | — | — |
| 2017-06-27 | $63.00 | $63.00 | 4,270 | — | — |
| 2017-06-26 | $69.80 | $69.80 | 2,055 | — | — |
| 2017-06-23 | $68.00 | $68.00 | 1,130 | — | — |
| 2017-06-22 | $67.60 | $67.60 | 1,725 | — | — |
| 2017-06-21 | $65.60 | $65.60 | 2,210 | — | — |
| 2017-06-20 | $64.80 | $64.80 | 560 | — | — |
| 2017-06-19 | $64.00 | $64.00 | 795 | — | — |
| 2017-06-16 | $64.60 | $64.60 | 2,815 | — | — |
| 2017-06-15 | $66.60 | $66.60 | 5,340 | — | — |
| 2017-06-14 | $69.20 | $69.20 | 2,075 | — | — |
| 2017-06-13 | $69.80 | $69.80 | 2,290 | — | — |
| 2017-06-12 | $70.00 | $70.00 | 860 | — | — |
| 2017-06-09 | $72.80 | $72.80 | 1,150 | — | — |
| 2017-06-08 | $71.80 | $71.80 | 1,150 | — | — |
| 2017-06-07 | $70.20 | $70.20 | 1,010 | — | — |
| 2017-06-06 | $70.60 | $70.60 | 1,525 | — | — |
| 2017-06-05 | $69.40 | $69.40 | 680 | — | — |
| 2017-06-02 | $68.60 | $68.60 | 2,630 | — | — |
| 2017-06-01 | $66.40 | $66.40 | 3,800 | — | — |
| 2017-05-31 | $67.40 | $67.40 | 2,140 | — | — |
| 2017-05-30 | $69.20 | $69.20 | 1,370 | — | — |
| 2017-05-26 | $68.00 | $68.00 | 1,345 | — | — |
| 2017-05-25 | $70.40 | $70.40 | 620 | — | — |
| 2017-05-24 | $74.20 | $74.20 | 965 | — | — |
| 2017-05-23 | $76.80 | $76.80 | 2,990 | — | — |
| 2017-05-22 | $67.60 | $67.60 | 1,455 | — | — |
| 2017-05-19 | $67.80 | $67.80 | 130 | — | — |
| 2017-05-18 | $68.00 | $68.00 | 3,610 | — | — |
| 2017-05-17 | $67.20 | $67.20 | 3,740 | — | — |
| 2017-05-16 | $69.60 | $69.60 | 685 | — | — |
| 2017-05-15 | $71.00 | $71.00 | 3,305 | — | — |
| 2017-05-12 | $75.20 | $75.20 | 2,645 | — | — |
| 2017-05-11 | $76.80 | $76.80 | 1,110 | — | — |
| 2017-05-10 | $71.60 | $71.60 | 1,575 | — | — |
| 2017-05-09 | $69.00 | $69.00 | 1,810 | — | — |
| 2017-05-08 | $67.60 | $67.60 | 1,535 | — | — |
| 2017-05-05 | $69.40 | $69.40 | 3,500 | — | — |
| 2017-05-04 | $71.40 | $71.40 | 965 | — | — |
| 2017-05-03 | $71.60 | $71.60 | 180 | — | — |
| 2017-05-02 | $72.00 | $72.00 | 4,565 | — | — |
| 2017-05-01 | $73.80 | $73.80 | 1,770 | — | — |
| 2017-04-28 | $77.00 | $77.00 | 820 | — | — |
| 2017-04-27 | $74.60 | $74.60 | 1,595 | — | — |
| 2017-04-26 | $75.20 | $75.20 | 440 | — | — |
| 2017-04-25 | $76.80 | $76.80 | 645 | — | — |
| 2017-04-24 | $75.60 | $75.60 | 1,665 | — | — |
| 2017-04-21 | $76.20 | $76.20 | 810 | — | — |
| 2017-04-20 | $78.00 | $78.00 | 1,175 | — | — |
| 2017-04-19 | $76.40 | $76.40 | 1,160 | — | — |
| 2017-04-18 | $76.60 | $76.60 | 1,545 | — | — |
| 2017-04-17 | $75.20 | $75.20 | 2,935 | — | — |
| 2017-04-13 | $79.40 | $79.40 | 530 | — | — |
| 2017-04-12 | $80.40 | $80.40 | 2,055 | — | — |
| 2017-04-11 | $82.00 | $82.00 | 945 | — | — |
| 2017-04-10 | $79.20 | $79.20 | 225 | — | — |
| 2017-04-07 | $80.40 | $80.40 | 265 | — | — |
| 2017-04-06 | $80.60 | $80.60 | 1,470 | — | — |
| 2017-04-05 | $81.00 | $81.00 | 465 | — | — |
| 2017-04-04 | $80.40 | $80.40 | 540 | — | — |
| 2017-04-03 | $82.20 | $82.20 | 1,295 | — | — |
| 2017-03-31 | $80.40 | $80.40 | 745 | — | — |
| 2017-03-30 | $83.60 | $83.60 | 155 | — | — |
| 2017-03-29 | $85.00 | $85.00 | 400 | — | — |
| 2017-03-28 | $84.00 | $84.00 | 385 | — | — |
| 2017-03-27 | $83.60 | $83.60 | 1,010 | — | — |
| 2017-03-24 | $81.00 | $81.00 | 925 | — | — |
| 2017-03-23 | $80.60 | $80.60 | 1,410 | — | — |
| 2017-03-22 | $82.40 | $82.40 | 745 | — | — |
| 2017-03-21 | $82.40 | $82.40 | 3,320 | — | — |
| 2017-03-20 | $87.20 | $87.20 | 1,155 | — | — |
| 2017-03-17 | $88.40 | $88.40 | 1,220 | — | — |
| 2017-03-16 | $86.60 | $86.60 | 255 | — | — |
| 2017-03-15 | $86.80 | $86.80 | 500 | — | — |
| 2017-03-14 | $87.40 | $87.40 | 310 | — | — |
| 2017-03-13 | $91.00 | $91.00 | 1,295 | — | — |
| 2017-03-10 | $89.80 | $89.80 | 1,160 | — | — |
| 2017-03-09 | $90.20 | $90.20 | 850 | — | — |
| 2017-03-08 | $91.80 | $91.80 | 2,685 | — | — |
| 2017-03-07 | $86.40 | $86.40 | 465 | — | — |
| 2017-03-06 | $86.60 | $86.60 | 1,060 | — | — |
| 2017-03-03 | $86.80 | $86.80 | 770 | — | — |
| 2017-03-02 | $87.40 | $87.40 | 6,315 | — | — |
| 2017-03-01 | $90.60 | $90.60 | 1,820 | — | — |
| 2017-02-28 | $88.40 | $88.40 | 945 | — | — |
| 2017-02-27 | $89.60 | $89.60 | 760 | — | — |
| 2017-02-24 | $87.20 | $87.20 | 695 | — | — |
| 2017-02-23 | $87.20 | $87.20 | 840 | — | — |
| 2017-02-22 | $88.80 | $88.80 | 745 | — | — |
| 2017-02-21 | $88.40 | $88.40 | 2,165 | — | — |
| 2017-02-17 | $88.60 | $88.60 | 125 | — | — |
| 2017-02-16 | $88.00 | $88.00 | 200 | — | — |
| 2017-02-15 | $89.00 | $89.00 | 3,235 | — | — |
| 2017-02-14 | $87.20 | $87.20 | 770 | — | — |
| 2017-02-13 | $90.40 | $90.40 | 215 | — | — |
| 2017-02-10 | $90.80 | $90.80 | 750 | — | — |
| 2017-02-09 | $87.60 | $87.60 | 715 | — | — |
| 2017-02-08 | $85.20 | $85.20 | 1,385 | — | — |
| 2017-02-07 | $87.20 | $87.20 | 350 | — | — |
| 2017-02-06 | $89.60 | $89.60 | 300 | — | — |
| 2017-02-03 | $87.20 | $87.20 | 915 | — | — |
| 2017-02-02 | $88.40 | $88.40 | 955 | — | — |
| 2017-02-01 | $89.80 | $89.80 | 1,040 | — | — |
| 2017-01-31 | $95.00 | $95.00 | 1,805 | — | — |
| 2017-01-30 | $92.80 | $92.80 | 1,935 | — | — |
| 2017-01-27 | $88.20 | $88.20 | 135 | — | — |
| 2017-01-26 | $88.40 | $88.40 | 2,115 | — | — |
| 2017-01-25 | $84.00 | $84.00 | 2,365 | — | — |
| 2017-01-24 | $84.20 | $84.20 | 1,075 | — | — |
| 2017-01-23 | $83.80 | $83.80 | 1,095 | — | — |
| 2017-01-20 | $86.20 | $86.20 | 4,035 | — | — |
| 2017-01-19 | $86.00 | $86.00 | 840 | — | — |
| 2017-01-18 | $86.20 | $86.20 | 1,510 | — | — |
| 2017-01-17 | $84.80 | $84.80 | 1,075 | — | — |
| 2017-01-13 | $86.60 | $86.60 | 1,880 | — | — |
| 2017-01-12 | $88.40 | $88.40 | 3,885 | — | — |
| 2017-01-11 | $93.00 | $93.00 | 840 | — | — |
| 2017-01-10 | $94.40 | $94.40 | 8,150 | — | — |
| 2017-01-09 | $102.00 | $102.00 | 6,205 | — | — |
| 2017-01-06 | $103.20 | $103.20 | 11,015 | — | — |
| 2017-01-05 | $105.20 | $105.20 | 6,880 | — | — |
| 2017-01-04 | $99.40 | $99.40 | 5,000 | — | — |
| 2017-01-03 | $95.80 | $95.80 | 3,755 | — | — |