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
- 2011-10-17 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 | $60.00 | $60.00 | 16,696 | — | — |
| 2017-12-28 | $58.75 | $58.75 | 25,168 | — | — |
| 2017-12-27 | $61.25 | $61.25 | 142,256 | — | — |
| 2017-12-26 | $62.75 | $62.75 | 26,568 | — | — |
| 2017-12-22 | $64.75 | $64.75 | 40,576 | — | — |
| 2017-12-21 | $71.75 | $71.75 | 382,776 | — | — |
| 2017-12-20 | $60.75 | $60.75 | 131,776 | — | — |
| 2017-12-19 | $55.50 | $55.50 | 13,732 | — | — |
| 2017-12-18 | $54.75 | $54.75 | 40,812 | — | — |
| 2017-12-15 | $48.75 | $48.75 | 51,360 | — | — |
| 2017-12-14 | $49.50 | $49.50 | 3,364 | — | — |
| 2017-12-13 | $49.25 | $49.25 | 8,760 | — | — |
| 2017-12-12 | $50.75 | $50.75 | 67,152 | — | — |
| 2017-12-11 | $50.25 | $50.25 | 11,272 | — | — |
| 2017-12-08 | $48.75 | $48.75 | 6,968 | — | — |
| 2017-12-07 | $46.25 | $46.25 | 7,128 | — | — |
| 2017-12-06 | $45.00 | $45.00 | 4,896 | — | — |
| 2017-12-05 | $46.25 | $46.25 | 4,296 | — | — |
| 2017-12-04 | $47.75 | $47.75 | 9,540 | — | — |
| 2017-12-01 | $48.75 | $48.75 | 8,532 | — | — |
| 2017-11-30 | $51.00 | $51.00 | 9,472 | — | — |
| 2017-11-29 | $49.50 | $49.50 | 10,356 | — | — |
| 2017-11-28 | $54.50 | $54.50 | 32,404 | — | — |
| 2017-11-27 | $50.25 | $50.25 | 5,416 | — | — |
| 2017-11-24 | $49.50 | $49.50 | 9,832 | — | — |
| 2017-11-22 | $52.25 | $52.25 | 34,084 | — | — |
| 2017-11-21 | $46.25 | $46.25 | 7,976 | — | — |
| 2017-11-20 | $46.50 | $46.50 | 12,084 | — | — |
| 2017-11-17 | $46.75 | $46.75 | 52,724 | — | — |
| 2017-11-16 | $43.25 | $43.25 | 12,580 | — | — |
| 2017-11-15 | $45.50 | $45.50 | 21,752 | — | — |
| 2017-11-14 | $48.75 | $48.75 | 41,920 | — | — |
| 2017-11-13 | $53.75 | $53.75 | 603,296 | — | — |
| 2017-11-10 | $44.25 | $44.25 | 17,028 | — | — |
| 2017-11-09 | $42.00 | $42.00 | 1,296 | — | — |
| 2017-11-08 | $41.50 | $41.50 | 4,436 | — | — |
| 2017-11-07 | $42.50 | $42.50 | 2,856 | — | — |
| 2017-11-06 | $42.00 | $42.00 | 3,120 | — | — |
| 2017-11-03 | $40.25 | $40.25 | 3,044 | — | — |
| 2017-11-02 | $40.50 | $40.50 | 2,332 | — | — |
| 2017-11-01 | $39.00 | $39.00 | 6,424 | — | — |
| 2017-10-31 | $39.00 | $39.00 | 3,220 | — | — |
| 2017-10-30 | $38.50 | $38.50 | 3,868 | — | — |
| 2017-10-27 | $39.25 | $39.25 | 3,208 | — | — |
| 2017-10-26 | $36.50 | $36.50 | 1,564 | — | — |
| 2017-10-25 | $37.50 | $37.50 | 2,576 | — | — |
| 2017-10-24 | $38.25 | $38.25 | 1,676 | — | — |
| 2017-10-23 | $38.25 | $38.25 | 2,400 | — | — |
| 2017-10-20 | $37.75 | $37.75 | 1,720 | — | — |
| 2017-10-19 | $37.50 | $37.50 | 620 | — | — |
| 2017-10-18 | $37.25 | $37.25 | 2,664 | — | — |
| 2017-10-17 | $38.50 | $38.50 | 572 | — | — |
| 2017-10-16 | $38.25 | $38.25 | 1,452 | — | — |
| 2017-10-13 | $39.00 | $39.00 | 2,876 | — | — |
| 2017-10-12 | $38.75 | $38.75 | 956 | — | — |
| 2017-10-11 | $39.50 | $39.50 | 4,536 | — | — |
| 2017-10-10 | $39.50 | $39.50 | 1,544 | — | — |
| 2017-10-09 | $40.25 | $40.25 | 1,308 | — | — |
| 2017-10-06 | $41.00 | $41.00 | 2,272 | — | — |
| 2017-10-05 | $40.75 | $40.75 | 1,940 | — | — |
| 2017-10-04 | $39.50 | $39.50 | 1,480 | — | — |
| 2017-10-03 | $40.25 | $40.25 | 3,600 | — | — |
| 2017-10-02 | $40.75 | $40.75 | 2,056 | — | — |
| 2017-09-29 | $41.50 | $41.50 | 2,404 | — | — |
| 2017-09-28 | $41.00 | $41.00 | 2,720 | — | — |
| 2017-09-27 | $41.00 | $41.00 | 4,776 | — | — |
| 2017-09-26 | $41.25 | $41.25 | 2,036 | — | — |
| 2017-09-25 | $40.25 | $40.25 | 4,112 | — | — |
| 2017-09-22 | $41.00 | $41.00 | 9,184 | — | — |
| 2017-09-21 | $40.25 | $40.25 | 61,124 | — | — |
| 2017-09-20 | $34.25 | $34.25 | 2,284 | — | — |
| 2017-09-19 | $34.75 | $34.75 | 1,492 | — | — |
| 2017-09-18 | $34.00 | $34.00 | 4,136 | — | — |
| 2017-09-15 | $34.75 | $34.75 | 1,996 | — | — |
| 2017-09-14 | $34.00 | $34.00 | 5,276 | — | — |
| 2017-09-13 | $32.00 | $32.00 | 2,060 | — | — |
| 2017-09-12 | $30.50 | $30.50 | 1,732 | — | — |
| 2017-09-11 | $30.00 | $30.00 | 6,868 | — | — |
| 2017-09-08 | $27.50 | $27.50 | 2,640 | — | — |
| 2017-09-07 | $27.50 | $27.50 | 2,644 | — | — |
| 2017-09-06 | $28.00 | $28.00 | 2,536 | — | — |
| 2017-09-05 | $29.75 | $29.75 | 2,880 | — | — |
| 2017-09-01 | $29.50 | $29.50 | 888 | — | — |
| 2017-08-31 | $30.50 | $30.50 | 3,432 | — | — |
| 2017-08-30 | $31.25 | $31.25 | 752 | — | — |
| 2017-08-29 | $31.50 | $31.50 | 1,272 | — | — |
| 2017-08-28 | $32.00 | $32.00 | 788 | — | — |
| 2017-08-25 | $31.75 | $31.75 | 156 | — | — |
| 2017-08-24 | $31.75 | $31.75 | 804 | — | — |
| 2017-08-23 | $31.75 | $31.75 | 356 | — | — |
| 2017-08-22 | $31.25 | $31.25 | 1,144 | — | — |
| 2017-08-21 | $31.50 | $31.50 | 560 | — | — |
| 2017-08-18 | $33.25 | $33.25 | 1,808 | — | — |
| 2017-08-17 | $34.00 | $34.00 | 692 | — | — |
| 2017-08-16 | $33.50 | $33.50 | 492 | — | — |
| 2017-08-15 | $34.75 | $34.75 | 572 | — | — |
| 2017-08-14 | $33.00 | $33.00 | 636 | — | — |
| 2017-08-11 | $32.00 | $32.00 | 4,376 | — | — |
| 2017-08-10 | $34.75 | $34.75 | 724 | — | — |
| 2017-08-09 | $35.50 | $35.50 | 476 | — | — |
| 2017-08-08 | $37.00 | $37.00 | 872 | — | — |
| 2017-08-07 | $35.50 | $35.50 | 648 | — | — |
| 2017-08-04 | $35.75 | $35.75 | 300 | — | — |
| 2017-08-03 | $37.50 | $37.50 | 340 | — | — |
| 2017-08-02 | $36.75 | $36.75 | 372 | — | — |
| 2017-08-01 | $36.50 | $36.50 | 904 | — | — |
| 2017-07-31 | $36.25 | $36.25 | 732 | — | — |
| 2017-07-28 | $36.25 | $36.25 | 460 | — | — |
| 2017-07-27 | $36.25 | $36.25 | 1,056 | — | — |
| 2017-07-26 | $37.00 | $37.00 | 828 | — | — |
| 2017-07-25 | $36.00 | $36.00 | 1,144 | — | — |
| 2017-07-24 | $36.25 | $36.25 | 384 | — | — |
| 2017-07-21 | $36.50 | $36.50 | 1,152 | — | — |
| 2017-07-20 | $35.75 | $35.75 | 720 | — | — |
| 2017-07-19 | $35.00 | $35.00 | 512 | — | — |
| 2017-07-18 | $34.75 | $34.75 | 580 | — | — |
| 2017-07-17 | $35.75 | $35.75 | 2,284 | — | — |
| 2017-07-14 | $35.75 | $35.75 | 948 | — | — |
| 2017-07-13 | $37.00 | $37.00 | 936 | — | — |
| 2017-07-12 | $37.25 | $37.25 | 256 | — | — |
| 2017-07-11 | $37.00 | $37.00 | 616 | — | — |
| 2017-07-10 | $38.00 | $38.00 | 664 | — | — |
| 2017-07-07 | $38.25 | $38.25 | 1,004 | — | — |
| 2017-07-06 | $38.00 | $38.00 | 996 | — | — |
| 2017-07-05 | $39.25 | $39.25 | 5,776 | — | — |
| 2017-07-03 | $38.75 | $38.75 | 1,812 | — | — |
| 2017-06-30 | $37.75 | $37.75 | 1,400 | — | — |
| 2017-06-29 | $36.00 | $36.00 | 1,052 | — | — |
| 2017-06-28 | $36.00 | $36.00 | 5,632 | — | — |
| 2017-06-27 | $35.00 | $35.00 | 1,128 | — | — |
| 2017-06-26 | $35.00 | $35.00 | 528 | — | — |
| 2017-06-23 | $34.75 | $34.75 | 1,180 | — | — |
| 2017-06-22 | $33.50 | $33.50 | 1,056 | — | — |
| 2017-06-21 | $34.00 | $34.00 | 972 | — | — |
| 2017-06-20 | $34.00 | $34.00 | 196 | — | — |
| 2017-06-19 | $33.50 | $33.50 | 1,076 | — | — |
| 2017-06-16 | $35.00 | $35.00 | 1,080 | — | — |
| 2017-06-15 | $34.25 | $34.25 | 332 | — | — |
| 2017-06-14 | $36.50 | $36.50 | 1,196 | — | — |
| 2017-06-13 | $35.50 | $35.50 | 4,252 | — | — |
| 2017-06-12 | $34.75 | $34.75 | 1,840 | — | — |
| 2017-06-09 | $34.00 | $34.00 | 1,476 | — | — |
| 2017-06-08 | $37.00 | $37.00 | 1,600 | — | — |
| 2017-06-07 | $38.00 | $38.00 | 4,484 | — | — |
| 2017-06-06 | $37.75 | $37.75 | 6,228 | — | — |
| 2017-06-05 | $37.50 | $37.50 | 3,028 | — | — |
| 2017-06-02 | $32.25 | $32.25 | 2,496 | — | — |
| 2017-06-01 | $33.00 | $33.00 | 424 | — | — |
| 2017-05-31 | $33.75 | $33.75 | 1,524 | — | — |
| 2017-05-30 | $33.00 | $33.00 | 1,216 | — | — |
| 2017-05-26 | $34.50 | $34.50 | 896 | — | — |
| 2017-05-25 | $34.25 | $34.25 | 312 | — | — |
| 2017-05-24 | $33.50 | $33.50 | 1,888 | — | — |
| 2017-05-23 | $35.25 | $35.25 | 384 | — | — |
| 2017-05-22 | $34.75 | $34.75 | 1,160 | — | — |
| 2017-05-19 | $34.75 | $34.75 | 1,100 | — | — |
| 2017-05-18 | $34.50 | $34.50 | 1,292 | — | — |
| 2017-05-17 | $35.75 | $35.75 | 1,100 | — | — |
| 2017-05-16 | $37.25 | $37.25 | 4,768 | — | — |
| 2017-05-15 | $35.75 | $35.75 | 1,200 | — | — |
| 2017-05-12 | $34.25 | $34.25 | 2,152 | — | — |
| 2017-05-11 | $35.50 | $35.50 | 1,164 | — | — |
| 2017-05-10 | $35.75 | $35.75 | 2,272 | — | — |
| 2017-05-09 | $34.00 | $34.00 | 4,984 | — | — |
| 2017-05-08 | $35.75 | $35.75 | 8,296 | — | — |
| 2017-05-05 | $38.50 | $38.50 | 2,720 | — | — |
| 2017-05-04 | $38.75 | $38.75 | 1,396 | — | — |
| 2017-05-03 | $39.50 | $39.50 | 780 | — | — |
| 2017-05-02 | $39.00 | $39.00 | 980 | — | — |
| 2017-05-01 | $40.00 | $40.00 | 684 | — | — |
| 2017-04-28 | $39.75 | $39.75 | 2,260 | — | — |
| 2017-04-27 | $39.75 | $39.75 | 3,552 | — | — |
| 2017-04-26 | $39.00 | $39.00 | 1,588 | — | — |
| 2017-04-25 | $38.50 | $38.50 | 2,264 | — | — |
| 2017-04-24 | $40.00 | $40.00 | 1,032 | — | — |
| 2017-04-21 | $40.00 | $40.00 | 3,408 | — | — |
| 2017-04-20 | $38.00 | $38.00 | 4,940 | — | — |
| 2017-04-19 | $38.50 | $38.50 | 4,096 | — | — |
| 2017-04-18 | $39.25 | $39.25 | 6,336 | — | — |
| 2017-04-17 | $40.75 | $40.75 | 10,556 | — | — |
| 2017-04-13 | $42.75 | $42.75 | 4,360 | — | — |
| 2017-04-12 | $43.00 | $43.00 | 4,804 | — | — |
| 2017-04-11 | $45.50 | $45.50 | 6,604 | — | — |
| 2017-04-10 | $45.50 | $45.50 | 6,100 | — | — |
| 2017-04-07 | $48.00 | $48.00 | 37,884 | — | — |
| 2017-04-06 | $49.50 | $49.50 | 587,336 | — | — |
| 2017-04-05 | $38.75 | $38.75 | 540 | — | — |
| 2017-04-04 | $39.75 | $39.75 | 780 | — | — |
| 2017-04-03 | $41.25 | $41.25 | 2,288 | — | — |
| 2017-03-31 | $41.50 | $41.50 | 1,964 | — | — |
| 2017-03-30 | $42.25 | $42.25 | 812 | — | — |
| 2017-03-29 | $42.00 | $42.00 | 416 | — | — |
| 2017-03-28 | $42.75 | $42.75 | 2,720 | — | — |
| 2017-03-27 | $42.25 | $42.25 | 1,428 | — | — |
| 2017-03-24 | $43.75 | $43.75 | 3,080 | — | — |
| 2017-03-23 | $40.25 | $40.25 | 2,840 | — | — |
| 2017-03-22 | $40.50 | $40.50 | 3,920 | — | — |
| 2017-03-21 | $42.50 | $42.50 | 2,132 | — | — |
| 2017-03-20 | $43.50 | $43.50 | 4,052 | — | — |
| 2017-03-17 | $44.75 | $44.75 | 3,572 | — | — |
| 2017-03-16 | $46.00 | $46.00 | 8,576 | — | — |
| 2017-03-15 | $42.25 | $42.25 | 2,380 | — | — |
| 2017-03-14 | $42.25 | $42.25 | 1,680 | — | — |
| 2017-03-13 | $42.50 | $42.50 | 2,084 | — | — |
| 2017-03-10 | $41.75 | $41.75 | 5,436 | — | — |
| 2017-03-09 | $42.00 | $42.00 | 5,180 | — | — |
| 2017-03-08 | $42.25 | $42.25 | 4,100 | — | — |
| 2017-03-07 | $40.75 | $40.75 | 4,504 | — | — |
| 2017-03-06 | $40.75 | $40.75 | 7,388 | — | — |
| 2017-03-03 | $44.00 | $44.00 | 7,504 | — | — |
| 2017-03-02 | $45.50 | $45.50 | 15,448 | — | — |
| 2017-03-01 | $47.00 | $47.00 | 17,032 | — | — |
| 2017-02-28 | $49.75 | $49.75 | 36,928 | — | — |
| 2017-02-27 | $45.75 | $45.75 | 39,440 | — | — |
| 2017-02-24 | $56.50 | $56.50 | 60,736 | — | — |
| 2017-02-23 | $62.75 | $62.75 | 434,208 | — | — |
| 2017-02-22 | $45.25 | $45.25 | 19,904 | — | — |
| 2017-02-21 | $47.50 | $47.50 | 81,220 | — | — |
| 2017-02-17 | $31.50 | $31.50 | 18,328 | — | — |
| 2017-02-16 | $35.00 | $35.00 | 2,728 | — | — |
| 2017-02-15 | $36.75 | $36.75 | 1,392 | — | — |
| 2017-02-14 | $38.25 | $38.25 | 8,264 | — | — |
| 2017-02-13 | $39.25 | $39.25 | 3,264 | — | — |
| 2017-02-10 | $41.75 | $41.75 | 1,440 | — | — |
| 2017-02-09 | $41.75 | $41.75 | 2,904 | — | — |
| 2017-02-08 | $40.25 | $40.25 | 2,016 | — | — |
| 2017-02-07 | $41.50 | $41.50 | 1,560 | — | — |
| 2017-02-06 | $41.75 | $41.75 | 1,800 | — | — |
| 2017-02-03 | $40.50 | $40.50 | 1,092 | — | — |
| 2017-02-02 | $41.25 | $41.25 | 3,248 | — | — |
| 2017-02-01 | $43.50 | $43.50 | 1,548 | — | — |
| 2017-01-31 | $43.25 | $43.25 | 1,488 | — | — |
| 2017-01-30 | $43.25 | $43.25 | 2,308 | — | — |
| 2017-01-27 | $47.75 | $47.75 | 5,704 | — | — |
| 2017-01-26 | $43.25 | $43.25 | 1,772 | — | — |
| 2017-01-25 | $42.50 | $42.50 | 1,752 | — | — |
| 2017-01-24 | $42.50 | $42.50 | 3,704 | — | — |
| 2017-01-23 | $41.50 | $41.50 | 4,764 | — | — |
| 2017-01-20 | $43.75 | $43.75 | 5,396 | — | — |
| 2017-01-19 | $43.75 | $43.75 | 11,180 | — | — |
| 2017-01-18 | $40.50 | $40.50 | 4,148 | — | — |
| 2017-01-17 | $42.00 | $42.00 | 1,532 | — | — |
| 2017-01-13 | $44.50 | $44.50 | 3,544 | — | — |
| 2017-01-12 | $44.25 | $44.25 | 2,944 | — | — |
| 2017-01-11 | $45.75 | $45.75 | 2,928 | — | — |
| 2017-01-10 | $47.50 | $47.50 | 736 | — | — |
| 2017-01-09 | $48.00 | $48.00 | 1,760 | — | — |
| 2017-01-06 | $46.75 | $46.75 | 2,816 | — | — |
| 2017-01-05 | $47.75 | $47.75 | 2,016 | — | — |
| 2017-01-04 | $48.50 | $48.50 | 3,828 | — | — |
| 2017-01-03 | $47.50 | $47.50 | 2,084 | — | — |