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
- 2016-06-30 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 | $41.00 | $46.77 | 39,180 | — | — |
| 2017-12-28 | $41.80 | $47.68 | 24,800 | — | — |
| 2017-12-27 | $41.25 | $47.06 | 36,740 | — | — |
| 2017-12-26 | $42.15 | $48.08 | 45,220 | — | — |
| 2017-12-22 | $41.40 | $47.23 | 68,140 | — | — |
| 2017-12-21 | $41.80 | $46.54 | 56,160 | — | — |
| 2017-12-20 | $40.95 | $45.60 | 44,980 | — | — |
| 2017-12-19 | $41.25 | $45.93 | 43,400 | — | — |
| 2017-12-18 | $43.00 | $47.88 | 60,620 | — | — |
| 2017-12-15 | $41.25 | $45.93 | 795,640 | — | — |
| 2017-12-14 | $41.75 | $46.49 | 90,760 | — | — |
| 2017-12-13 | $42.20 | $46.99 | 50,840 | — | — |
| 2017-12-12 | $43.00 | $47.88 | 40,840 | — | — |
| 2017-12-11 | $43.95 | $48.94 | 23,920 | — | — |
| 2017-12-08 | $43.75 | $48.71 | 28,240 | — | — |
| 2017-12-07 | $44.65 | $49.72 | 19,420 | — | — |
| 2017-12-06 | $44.55 | $49.61 | 30,460 | — | — |
| 2017-12-05 | $44.40 | $49.44 | 24,880 | — | — |
| 2017-12-04 | $45.30 | $50.44 | 30,120 | — | — |
| 2017-12-01 | $46.70 | $52.00 | 22,700 | — | — |
| 2017-11-30 | $47.70 | $53.11 | 23,400 | — | — |
| 2017-11-29 | $48.05 | $53.50 | 14,200 | — | — |
| 2017-11-28 | $47.85 | $53.28 | 14,280 | — | — |
| 2017-11-27 | $46.85 | $52.17 | 32,420 | — | — |
| 2017-11-24 | $48.75 | $54.28 | 14,260 | — | — |
| 2017-11-22 | $47.95 | $53.39 | 17,180 | — | — |
| 2017-11-21 | $47.95 | $53.39 | 16,400 | — | — |
| 2017-11-20 | $47.80 | $53.22 | 17,620 | — | — |
| 2017-11-17 | $46.70 | $52.00 | 14,520 | — | — |
| 2017-11-16 | $46.95 | $52.28 | 25,780 | — | — |
| 2017-11-15 | $46.35 | $51.61 | 22,040 | — | — |
| 2017-11-14 | $46.65 | $51.94 | 11,560 | — | — |
| 2017-11-13 | $46.10 | $51.33 | 10,200 | — | — |
| 2017-11-10 | $46.40 | $51.67 | 29,420 | — | — |
| 2017-11-09 | $45.75 | $50.94 | 17,480 | — | — |
| 2017-11-08 | $45.00 | $50.11 | 17,340 | — | — |
| 2017-11-07 | $45.00 | $50.11 | 15,940 | — | — |
| 2017-11-06 | $44.85 | $49.94 | 19,600 | — | — |
| 2017-11-03 | $44.00 | $48.99 | 13,520 | — | — |
| 2017-11-02 | $43.55 | $48.49 | 22,560 | — | — |
| 2017-11-01 | $42.75 | $47.60 | 17,560 | — | — |
| 2017-10-31 | $42.30 | $47.10 | 13,580 | — | — |
| 2017-10-30 | $42.15 | $46.93 | 10,660 | — | — |
| 2017-10-27 | $43.75 | $48.71 | 10,600 | — | — |
| 2017-10-26 | $43.20 | $48.10 | 19,300 | — | — |
| 2017-10-25 | $43.25 | $48.16 | 27,440 | — | — |
| 2017-10-24 | $43.90 | $48.88 | 16,960 | — | — |
| 2017-10-23 | $44.80 | $49.88 | 12,780 | — | — |
| 2017-10-20 | $45.60 | $50.77 | 17,700 | — | — |
| 2017-10-19 | $45.45 | $50.61 | 19,120 | — | — |
| 2017-10-18 | $45.55 | $50.72 | 11,040 | — | — |
| 2017-10-17 | $45.65 | $50.83 | 12,480 | — | — |
| 2017-10-16 | $45.40 | $50.55 | 15,100 | — | — |
| 2017-10-13 | $45.25 | $50.39 | 10,760 | — | — |
| 2017-10-12 | $46.10 | $51.33 | 10,620 | — | — |
| 2017-10-11 | $45.75 | $50.94 | 10,940 | — | — |
| 2017-10-10 | $45.55 | $50.72 | 14,200 | — | — |
| 2017-10-09 | $45.60 | $50.77 | 25,000 | — | — |
| 2017-10-06 | $45.75 | $50.94 | 16,680 | — | — |
| 2017-10-05 | $46.20 | $51.44 | 16,240 | — | — |
| 2017-10-04 | $46.05 | $51.28 | 16,680 | — | — |
| 2017-10-03 | $45.80 | $51.00 | 32,340 | — | — |
| 2017-10-02 | $46.10 | $51.33 | 35,420 | — | — |
| 2017-09-29 | $44.90 | $50.00 | 26,180 | — | — |
| 2017-09-28 | $45.75 | $50.94 | 19,560 | — | — |
| 2017-09-27 | $45.50 | $50.66 | 22,000 | — | — |
| 2017-09-26 | $44.30 | $49.33 | 18,220 | — | — |
| 2017-09-25 | $44.40 | $49.44 | 24,460 | — | — |
| 2017-09-22 | $44.95 | $48.94 | 44,940 | — | — |
| 2017-09-21 | $44.15 | $48.07 | 31,780 | — | — |
| 2017-09-20 | $43.60 | $47.47 | 22,900 | — | — |
| 2017-09-19 | $43.00 | $46.81 | 65,700 | — | — |
| 2017-09-18 | $43.80 | $47.69 | 72,500 | — | — |
| 2017-09-15 | $46.05 | $50.14 | 279,980 | — | — |
| 2017-09-14 | $46.80 | $50.95 | 31,500 | — | — |
| 2017-09-13 | $47.00 | $51.17 | 29,660 | — | — |
| 2017-09-12 | $46.80 | $50.95 | 29,780 | — | — |
| 2017-09-11 | $46.10 | $50.19 | 32,840 | — | — |
| 2017-09-08 | $45.90 | $49.97 | 25,020 | — | — |
| 2017-09-07 | $45.15 | $49.16 | 27,900 | — | — |
| 2017-09-06 | $44.70 | $48.67 | 54,400 | — | — |
| 2017-09-05 | $44.50 | $48.45 | 43,180 | — | — |
| 2017-09-01 | $43.10 | $46.92 | 21,360 | — | — |
| 2017-08-31 | $42.25 | $46.00 | 24,940 | — | — |
| 2017-08-30 | $42.35 | $46.11 | 26,700 | — | — |
| 2017-08-29 | $42.70 | $46.49 | 17,020 | — | — |
| 2017-08-28 | $42.15 | $45.89 | 23,900 | — | — |
| 2017-08-25 | $43.95 | $47.85 | 21,240 | — | — |
| 2017-08-24 | $42.35 | $46.11 | 23,280 | — | — |
| 2017-08-23 | $41.85 | $45.56 | 40,880 | — | — |
| 2017-08-22 | $41.80 | $45.51 | 78,860 | — | — |
| 2017-08-21 | $44.90 | $48.88 | 23,060 | — | — |
| 2017-08-18 | $45.70 | $49.75 | 10,800 | — | — |
| 2017-08-17 | $46.05 | $50.14 | 13,760 | — | — |
| 2017-08-16 | $46.40 | $50.52 | 11,200 | — | — |
| 2017-08-15 | $45.90 | $49.97 | 32,100 | — | — |
| 2017-08-14 | $46.25 | $50.35 | 19,620 | — | — |
| 2017-08-11 | $44.95 | $48.94 | 14,160 | — | — |
| 2017-08-10 | $43.90 | $47.79 | 24,320 | — | — |
| 2017-08-09 | $44.65 | $48.61 | 14,440 | — | — |
| 2017-08-08 | $44.70 | $48.67 | 10,760 | — | — |
| 2017-08-07 | $45.25 | $49.26 | 34,880 | — | — |
| 2017-08-04 | $45.05 | $49.05 | 17,500 | — | — |
| 2017-08-03 | $44.50 | $48.45 | 11,440 | — | — |
| 2017-08-02 | $44.95 | $48.94 | 21,380 | — | — |
| 2017-08-01 | $46.50 | $50.63 | 15,860 | — | — |
| 2017-07-31 | $46.50 | $50.63 | 16,180 | — | — |
| 2017-07-28 | $46.45 | $50.57 | 18,180 | — | — |
| 2017-07-27 | $46.20 | $50.30 | 16,860 | — | — |
| 2017-07-26 | $46.50 | $50.63 | 13,500 | — | — |
| 2017-07-25 | $47.25 | $51.44 | 26,140 | — | — |
| 2017-07-24 | $46.45 | $50.57 | 16,080 | — | — |
| 2017-07-21 | $46.50 | $50.63 | 23,320 | — | — |
| 2017-07-20 | $46.45 | $50.57 | 21,520 | — | — |
| 2017-07-19 | $46.75 | $50.90 | 25,740 | — | — |
| 2017-07-18 | $46.00 | $50.08 | 24,100 | — | — |
| 2017-07-17 | $45.60 | $49.65 | 35,300 | — | — |
| 2017-07-14 | $45.40 | $49.43 | 49,500 | — | — |
| 2017-07-13 | $45.45 | $49.48 | 62,100 | — | — |
| 2017-07-12 | $44.30 | $48.23 | 28,420 | — | — |
| 2017-07-11 | $44.10 | $48.01 | 22,660 | — | — |
| 2017-07-10 | $44.30 | $48.23 | 33,640 | — | — |
| 2017-07-07 | $44.25 | $48.18 | 32,520 | — | — |
| 2017-07-06 | $43.85 | $47.74 | 42,120 | — | — |
| 2017-07-05 | $43.75 | $47.63 | 46,980 | — | — |
| 2017-07-03 | $44.60 | $48.56 | 18,360 | — | — |
| 2017-06-30 | $44.70 | $48.67 | 52,600 | — | — |
| 2017-06-29 | $44.95 | $48.94 | 94,580 | — | — |
| 2017-06-28 | $44.25 | $48.18 | 289,040 | — | — |
| 2017-06-27 | $49.15 | $53.51 | 24,780 | — | — |
| 2017-06-26 | $48.80 | $53.13 | 28,340 | — | — |
| 2017-06-23 | $51.15 | $55.69 | 83,200 | — | — |
| 2017-06-22 | $49.80 | $53.13 | 25,280 | — | — |
| 2017-06-21 | $49.60 | $52.92 | 18,340 | — | — |
| 2017-06-20 | $48.60 | $51.85 | 17,120 | — | — |
| 2017-06-19 | $48.30 | $51.53 | 18,140 | — | — |
| 2017-06-16 | $46.65 | $49.77 | 109,280 | — | — |
| 2017-06-15 | $47.30 | $50.46 | 15,580 | — | — |
| 2017-06-14 | $47.05 | $50.20 | 11,700 | — | — |
| 2017-06-13 | $46.95 | $50.09 | 13,900 | — | — |
| 2017-06-12 | $47.25 | $50.41 | 27,760 | — | — |
| 2017-06-09 | $47.50 | $50.68 | 24,400 | — | — |
| 2017-06-08 | $47.45 | $50.62 | 18,400 | — | — |
| 2017-06-07 | $47.20 | $50.36 | 22,540 | — | — |
| 2017-06-06 | $47.25 | $50.41 | 18,380 | — | — |
| 2017-06-05 | $48.45 | $51.69 | 16,860 | — | — |
| 2017-06-02 | $47.55 | $50.73 | 15,600 | — | — |
| 2017-06-01 | $47.50 | $50.68 | 13,760 | — | — |
| 2017-05-31 | $46.45 | $49.56 | 26,040 | — | — |
| 2017-05-30 | $47.15 | $50.30 | 47,160 | — | — |
| 2017-05-26 | $48.20 | $51.42 | 16,820 | — | — |
| 2017-05-25 | $47.85 | $51.05 | 17,540 | — | — |
| 2017-05-24 | $48.30 | $51.53 | 11,840 | — | — |
| 2017-05-23 | $48.00 | $51.21 | 12,740 | — | — |
| 2017-05-22 | $48.15 | $51.37 | 11,100 | — | — |
| 2017-05-19 | $48.00 | $51.21 | 12,340 | — | — |
| 2017-05-18 | $47.55 | $50.73 | 14,300 | — | — |
| 2017-05-17 | $46.85 | $49.98 | 15,120 | — | — |
| 2017-05-16 | $47.35 | $50.52 | 10,640 | — | — |
| 2017-05-15 | $47.25 | $50.41 | 18,900 | — | — |
| 2017-05-12 | $46.80 | $49.93 | 10,520 | — | — |
| 2017-05-11 | $45.40 | $48.44 | 21,120 | — | — |
| 2017-05-10 | $47.35 | $50.52 | 18,800 | — | — |
| 2017-05-09 | $47.70 | $50.89 | 24,080 | — | — |
| 2017-05-08 | $47.80 | $51.00 | 19,120 | — | — |
| 2017-05-05 | $47.05 | $50.20 | 13,660 | — | — |
| 2017-05-04 | $46.00 | $49.08 | 15,060 | — | — |
| 2017-05-03 | $45.55 | $48.60 | 18,100 | — | — |
| 2017-05-02 | $46.05 | $49.13 | 18,100 | — | — |
| 2017-05-01 | $46.70 | $49.82 | 16,720 | — | — |
| 2017-04-28 | $46.35 | $49.45 | 31,960 | — | — |
| 2017-04-27 | $48.35 | $51.58 | 36,540 | — | — |
| 2017-04-26 | $48.65 | $51.90 | 35,740 | — | — |
| 2017-04-25 | $48.95 | $52.22 | 32,820 | — | — |
| 2017-04-24 | $49.15 | $52.44 | 56,400 | — | — |
| 2017-04-21 | $48.65 | $51.90 | 79,920 | — | — |
| 2017-04-20 | $47.10 | $50.25 | 22,700 | — | — |
| 2017-04-19 | $46.20 | $49.29 | 25,960 | — | — |
| 2017-04-18 | $47.20 | $50.36 | 24,620 | — | — |
| 2017-04-17 | $45.50 | $48.54 | 9,800 | — | — |
| 2017-04-13 | $45.40 | $48.44 | 9,560 | — | — |
| 2017-04-12 | $45.05 | $48.06 | 11,040 | — | — |
| 2017-04-11 | $46.10 | $49.18 | 15,920 | — | — |
| 2017-04-10 | $45.15 | $48.17 | 14,820 | — | — |
| 2017-04-07 | $45.55 | $48.60 | 21,140 | — | — |
| 2017-04-06 | $44.65 | $47.63 | 23,340 | — | — |
| 2017-04-05 | $41.10 | $43.85 | 24,300 | — | — |
| 2017-04-04 | $43.05 | $45.93 | 35,520 | — | — |
| 2017-04-03 | $46.10 | $49.18 | 11,000 | — | — |
| 2017-03-31 | $45.40 | $48.44 | 18,220 | — | — |
| 2017-03-30 | $45.60 | $48.65 | 23,680 | — | — |
| 2017-03-29 | $45.05 | $48.06 | 26,760 | — | — |
| 2017-03-28 | $44.60 | $47.58 | 51,540 | — | — |
| 2017-03-27 | $41.70 | $44.49 | 14,060 | — | — |
| 2017-03-24 | $41.55 | $44.33 | 9,860 | — | — |
| 2017-03-23 | $41.90 | $44.70 | 11,620 | — | — |
| 2017-03-22 | $42.85 | $44.65 | 30,540 | — | — |
| 2017-03-21 | $41.25 | $42.98 | 13,680 | — | — |
| 2017-03-20 | $41.60 | $43.35 | 9,800 | — | — |
| 2017-03-17 | $41.70 | $43.45 | 116,940 | — | — |
| 2017-03-16 | $40.95 | $42.67 | 18,060 | — | — |
| 2017-03-15 | $40.95 | $42.67 | 21,160 | — | — |
| 2017-03-14 | $41.65 | $43.40 | 16,480 | — | — |
| 2017-03-13 | $41.75 | $43.50 | 15,920 | — | — |
| 2017-03-10 | $41.05 | $42.77 | 11,920 | — | — |
| 2017-03-09 | $41.05 | $42.77 | 23,540 | — | — |
| 2017-03-08 | $41.15 | $42.88 | 19,760 | — | — |
| 2017-03-07 | $40.85 | $42.56 | 14,480 | — | — |
| 2017-03-06 | $41.90 | $43.66 | 20,200 | — | — |
| 2017-03-03 | $42.80 | $44.60 | 22,120 | — | — |
| 2017-03-02 | $43.10 | $44.91 | 26,600 | — | — |
| 2017-03-01 | $42.15 | $43.92 | 15,620 | — | — |
| 2017-02-28 | $42.00 | $43.76 | 24,400 | — | — |
| 2017-02-27 | $42.00 | $43.76 | 18,480 | — | — |
| 2017-02-24 | $42.50 | $44.28 | 27,760 | — | — |
| 2017-02-23 | $43.10 | $44.91 | 40,260 | — | — |
| 2017-02-22 | $42.40 | $44.18 | 24,920 | — | — |
| 2017-02-21 | $42.10 | $43.87 | 12,440 | — | — |
| 2017-02-17 | $42.50 | $44.28 | 20,180 | — | — |
| 2017-02-16 | $43.50 | $45.32 | 20,140 | — | — |
| 2017-02-15 | $44.00 | $45.85 | 16,440 | — | — |
| 2017-02-14 | $45.40 | $47.30 | 17,520 | — | — |
| 2017-02-13 | $44.85 | $46.73 | 8,440 | — | — |
| 2017-02-10 | $43.45 | $45.27 | 24,320 | — | — |
| 2017-02-09 | $42.25 | $44.02 | 47,100 | — | — |
| 2017-02-08 | $41.35 | $43.08 | 26,320 | — | — |
| 2017-02-07 | $40.75 | $42.46 | 20,860 | — | — |
| 2017-02-06 | $41.25 | $42.98 | 16,220 | — | — |
| 2017-02-03 | $42.05 | $43.81 | 46,140 | — | — |
| 2017-02-02 | $41.95 | $43.71 | 28,400 | — | — |
| 2017-02-01 | $42.50 | $44.28 | 53,460 | — | — |
| 2017-01-31 | $44.25 | $46.11 | 9,960 | — | — |
| 2017-01-30 | $44.40 | $46.26 | 11,980 | — | — |
| 2017-01-27 | $44.95 | $46.84 | 8,320 | — | — |
| 2017-01-26 | $45.50 | $47.41 | 13,740 | — | — |
| 2017-01-25 | $44.40 | $46.26 | 6,480 | — | — |
| 2017-01-24 | $44.55 | $46.42 | 17,580 | — | — |
| 2017-01-23 | $44.10 | $45.95 | 17,300 | — | — |
| 2017-01-20 | $44.20 | $46.05 | 12,520 | — | — |
| 2017-01-19 | $44.00 | $45.85 | 11,220 | — | — |
| 2017-01-18 | $44.55 | $46.42 | 7,420 | — | — |
| 2017-01-17 | $44.75 | $46.63 | 19,940 | — | — |
| 2017-01-13 | $44.35 | $46.21 | 11,880 | — | — |
| 2017-01-12 | $45.90 | $47.83 | 35,740 | — | — |
| 2017-01-11 | $44.80 | $46.68 | 11,420 | — | — |
| 2017-01-10 | $45.75 | $47.67 | 11,580 | — | — |
| 2017-01-09 | $45.30 | $47.20 | 34,900 | — | — |
| 2017-01-06 | $45.15 | $47.04 | 16,240 | — | — |
| 2017-01-05 | $43.55 | $45.38 | 18,000 | — | — |
| 2017-01-04 | $45.55 | $47.46 | 33,280 | — | — |
| 2017-01-03 | $44.65 | $46.52 | 14,940 | — | — |