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
- 2015-04-16 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 | $64.80 | $64.80 | 3,325 | — | — |
| 2017-12-28 | $65.60 | $65.60 | 4,850 | — | — |
| 2017-12-27 | $63.20 | $63.20 | 2,575 | — | — |
| 2017-12-26 | $60.00 | $60.00 | 2,725 | — | — |
| 2017-12-22 | $60.80 | $60.80 | 1,488 | — | — |
| 2017-12-21 | $59.20 | $59.20 | 1,206 | — | — |
| 2017-12-20 | $61.60 | $61.60 | 1,244 | — | — |
| 2017-12-19 | $60.80 | $60.80 | 2,250 | — | — |
| 2017-12-18 | $59.20 | $59.20 | 1,363 | — | — |
| 2017-12-15 | $61.60 | $61.60 | 744 | — | — |
| 2017-12-14 | $60.40 | $60.40 | 1,625 | — | — |
| 2017-12-13 | $60.00 | $60.00 | 1,031 | — | — |
| 2017-12-12 | $60.40 | $60.40 | 1,513 | — | — |
| 2017-12-11 | $60.80 | $60.80 | 4,888 | — | — |
| 2017-12-08 | $60.00 | $60.00 | 2,169 | — | — |
| 2017-12-07 | $58.40 | $58.40 | 1,175 | — | — |
| 2017-12-06 | $58.40 | $58.40 | 1,813 | — | — |
| 2017-12-05 | $58.40 | $58.40 | 3,475 | — | — |
| 2017-12-04 | $57.31 | $57.31 | 4,394 | — | — |
| 2017-12-01 | $60.40 | $60.40 | 1,806 | — | — |
| 2017-11-30 | $60.80 | $60.80 | 1,869 | — | — |
| 2017-11-29 | $56.80 | $56.80 | 788 | — | — |
| 2017-11-28 | $58.00 | $58.00 | 4,313 | — | — |
| 2017-11-27 | $60.29 | $60.29 | 3,000 | — | — |
| 2017-11-24 | $60.80 | $60.80 | 750 | — | — |
| 2017-11-22 | $60.80 | $60.80 | 844 | — | — |
| 2017-11-21 | $59.20 | $59.20 | 1,150 | — | — |
| 2017-11-20 | $61.60 | $61.60 | 1,438 | — | — |
| 2017-11-17 | $60.80 | $60.80 | 1,156 | — | — |
| 2017-11-16 | $58.80 | $58.80 | 450 | — | — |
| 2017-11-15 | $59.71 | $59.71 | 519 | — | — |
| 2017-11-14 | $59.20 | $59.20 | 738 | — | — |
| 2017-11-13 | $60.80 | $60.80 | 438 | — | — |
| 2017-11-10 | $60.00 | $60.00 | 631 | — | — |
| 2017-11-09 | $60.80 | $60.80 | 344 | — | — |
| 2017-11-08 | $59.20 | $59.20 | 494 | — | — |
| 2017-11-07 | $58.40 | $58.40 | 1,188 | — | — |
| 2017-11-06 | $60.80 | $60.80 | 1,163 | — | — |
| 2017-11-03 | $60.80 | $60.80 | 3,138 | — | — |
| 2017-11-02 | $58.40 | $58.40 | 713 | — | — |
| 2017-11-01 | $57.60 | $57.60 | 2,088 | — | — |
| 2017-10-31 | $60.80 | $60.80 | 1,131 | — | — |
| 2017-10-30 | $60.00 | $60.00 | 2,294 | — | — |
| 2017-10-27 | $59.20 | $59.20 | 3,250 | — | — |
| 2017-10-26 | $56.80 | $56.80 | 1,488 | — | — |
| 2017-10-25 | $57.60 | $57.60 | 1,900 | — | — |
| 2017-10-24 | $57.60 | $57.60 | 3,313 | — | — |
| 2017-10-23 | $60.80 | $60.80 | 963 | — | — |
| 2017-10-20 | $61.60 | $61.60 | 1,156 | — | — |
| 2017-10-19 | $58.40 | $58.40 | 1,438 | — | — |
| 2017-10-18 | $61.60 | $61.60 | 1,700 | — | — |
| 2017-10-17 | $61.60 | $61.60 | 806 | — | — |
| 2017-10-16 | $60.80 | $60.80 | 506 | — | — |
| 2017-10-13 | $60.00 | $60.00 | 2,200 | — | — |
| 2017-10-12 | $61.60 | $61.60 | 1,613 | — | — |
| 2017-10-11 | $60.80 | $60.80 | 1,994 | — | — |
| 2017-10-10 | $61.60 | $61.60 | 906 | — | — |
| 2017-10-09 | $62.40 | $62.40 | 1,119 | — | — |
| 2017-10-06 | $60.40 | $60.40 | 2,269 | — | — |
| 2017-10-05 | $65.60 | $65.60 | 2,244 | — | — |
| 2017-10-04 | $63.20 | $63.20 | 3,938 | — | — |
| 2017-10-03 | $60.80 | $60.80 | 2,575 | — | — |
| 2017-10-02 | $61.60 | $61.60 | 2,013 | — | — |
| 2017-09-29 | $59.20 | $59.20 | 1,775 | — | — |
| 2017-09-28 | $60.00 | $60.00 | 775 | — | — |
| 2017-09-27 | $60.00 | $60.00 | 2,638 | — | — |
| 2017-09-26 | $64.00 | $64.00 | 881 | — | — |
| 2017-09-25 | $63.20 | $63.20 | 4,319 | — | — |
| 2017-09-22 | $59.20 | $59.20 | 1,363 | — | — |
| 2017-09-21 | $57.60 | $57.60 | 763 | — | — |
| 2017-09-20 | $58.40 | $58.40 | 1,594 | — | — |
| 2017-09-19 | $60.80 | $60.80 | 3,356 | — | — |
| 2017-09-18 | $60.80 | $60.80 | 4,519 | — | — |
| 2017-09-15 | $56.80 | $56.80 | 6,869 | — | — |
| 2017-09-14 | $53.60 | $53.60 | 24,131 | — | — |
| 2017-09-13 | $52.80 | $52.80 | 30,081 | — | — |
| 2017-09-12 | $50.40 | $50.40 | 5,975 | — | — |
| 2017-09-11 | $51.20 | $51.20 | 1,356 | — | — |
| 2017-09-08 | $51.60 | $51.60 | 1,269 | — | — |
| 2017-09-07 | $51.20 | $51.20 | 3,156 | — | — |
| 2017-09-06 | $52.80 | $52.80 | 969 | — | — |
| 2017-09-05 | $52.00 | $52.00 | 5,125 | — | — |
| 2017-09-01 | $50.40 | $50.40 | 2,819 | — | — |
| 2017-08-31 | $48.80 | $48.80 | 5,619 | — | — |
| 2017-08-30 | $46.40 | $46.40 | 9,213 | — | — |
| 2017-08-29 | $46.46 | $46.46 | 3,775 | — | — |
| 2017-08-28 | $44.00 | $44.00 | 1,731 | — | — |
| 2017-08-25 | $43.20 | $43.20 | 438 | — | — |
| 2017-08-24 | $42.40 | $42.40 | 2,250 | — | — |
| 2017-08-23 | $40.80 | $40.80 | 4,506 | — | — |
| 2017-08-22 | $43.20 | $43.20 | 2,469 | — | — |
| 2017-08-21 | $46.40 | $46.40 | 1,394 | — | — |
| 2017-08-18 | $48.00 | $48.00 | 2,981 | — | — |
| 2017-08-17 | $45.60 | $45.60 | 875 | — | — |
| 2017-08-16 | $44.00 | $44.00 | 1,938 | — | — |
| 2017-08-15 | $43.20 | $43.20 | 17,444 | — | — |
| 2017-08-14 | $44.00 | $44.00 | 15,644 | — | — |
| 2017-08-11 | $51.20 | $51.20 | 3,375 | — | — |
| 2017-08-10 | $48.00 | $48.00 | 1,838 | — | — |
| 2017-08-09 | $47.20 | $47.20 | 8,456 | — | — |
| 2017-08-08 | $49.60 | $49.60 | 1,856 | — | — |
| 2017-08-07 | $51.20 | $51.20 | 5,413 | — | — |
| 2017-08-04 | $52.80 | $52.80 | 1,463 | — | — |
| 2017-08-03 | $54.40 | $54.40 | 1,444 | — | — |
| 2017-08-02 | $52.80 | $52.80 | 1,156 | — | — |
| 2017-08-01 | $53.60 | $53.60 | 2,013 | — | — |
| 2017-07-31 | $53.60 | $53.60 | 2,706 | — | — |
| 2017-07-28 | $52.80 | $52.80 | 2,525 | — | — |
| 2017-07-27 | $52.00 | $52.00 | 3,419 | — | — |
| 2017-07-26 | $55.20 | $55.20 | 1,744 | — | — |
| 2017-07-25 | $56.00 | $56.00 | 1,725 | — | — |
| 2017-07-24 | $55.20 | $55.20 | 3,531 | — | — |
| 2017-07-21 | $56.00 | $56.00 | 5,744 | — | — |
| 2017-07-20 | $57.60 | $57.60 | 2,631 | — | — |
| 2017-07-19 | $56.80 | $56.80 | 5,894 | — | — |
| 2017-07-18 | $56.80 | $56.80 | 13,263 | — | — |
| 2017-07-17 | $57.60 | $57.60 | 6,238 | — | — |
| 2017-07-14 | $58.40 | $58.40 | 1,806 | — | — |
| 2017-07-13 | $60.80 | $60.80 | 556 | — | — |
| 2017-07-12 | $60.00 | $60.00 | 2,188 | — | — |
| 2017-07-11 | $60.80 | $60.80 | 3,194 | — | — |
| 2017-07-10 | $60.00 | $60.00 | 2,938 | — | — |
| 2017-07-07 | $52.80 | $52.80 | 3,169 | — | — |
| 2017-07-06 | $57.60 | $57.60 | 2,344 | — | — |
| 2017-07-05 | $57.60 | $57.60 | 2,838 | — | — |
| 2017-07-03 | $65.60 | $65.60 | 1,219 | — | — |
| 2017-06-30 | $64.00 | $64.00 | 3,131 | — | — |
| 2017-06-29 | $60.00 | $60.00 | 9,725 | — | — |
| 2017-06-28 | $56.80 | $56.80 | 8,588 | — | — |
| 2017-06-27 | $55.20 | $55.20 | 1,694 | — | — |
| 2017-06-26 | $54.40 | $54.40 | 450 | — | — |
| 2017-06-23 | $53.60 | $53.60 | 1,481 | — | — |
| 2017-06-22 | $54.40 | $54.40 | 806 | — | — |
| 2017-06-21 | $53.60 | $53.60 | 2,463 | — | — |
| 2017-06-20 | $54.40 | $54.40 | 3,325 | — | — |
| 2017-06-19 | $53.60 | $53.60 | 3,388 | — | — |
| 2017-06-16 | $48.00 | $48.00 | 2,669 | — | — |
| 2017-06-15 | $51.20 | $51.20 | 5,588 | — | — |
| 2017-06-14 | $60.00 | $60.00 | 1,975 | — | — |
| 2017-06-13 | $63.20 | $63.20 | 2,525 | — | — |
| 2017-06-12 | $64.00 | $64.00 | 1,131 | — | — |
| 2017-06-09 | $65.60 | $65.60 | 4,863 | — | — |
| 2017-06-08 | $67.20 | $67.20 | 919 | — | — |
| 2017-06-07 | $66.40 | $66.40 | 1,388 | — | — |
| 2017-06-06 | $68.80 | $68.80 | 1,388 | — | — |
| 2017-06-05 | $70.40 | $70.40 | 450 | — | — |
| 2017-06-02 | $70.40 | $70.40 | 475 | — | — |
| 2017-06-01 | $69.60 | $69.60 | 856 | — | — |
| 2017-05-31 | $69.60 | $69.60 | 875 | — | — |
| 2017-05-30 | $69.60 | $69.60 | 1,175 | — | — |
| 2017-05-26 | $68.00 | $68.00 | 1,106 | — | — |
| 2017-05-25 | $67.20 | $67.20 | 1,013 | — | — |
| 2017-05-24 | $65.60 | $65.60 | 1,256 | — | — |
| 2017-05-23 | $63.20 | $63.20 | 563 | — | — |
| 2017-05-22 | $64.80 | $64.80 | 763 | — | — |
| 2017-05-19 | $64.80 | $64.80 | 938 | — | — |
| 2017-05-18 | $66.40 | $66.40 | 756 | — | — |
| 2017-05-17 | $66.00 | $66.00 | 894 | — | — |
| 2017-05-16 | $65.60 | $65.60 | 644 | — | — |
| 2017-05-15 | $66.40 | $66.40 | 1,206 | — | — |
| 2017-05-12 | $67.20 | $67.20 | 675 | — | — |
| 2017-05-11 | $64.00 | $64.00 | 631 | — | — |
| 2017-05-10 | $64.00 | $64.00 | 300 | — | — |
| 2017-05-09 | $64.00 | $64.00 | 513 | — | — |
| 2017-05-08 | $63.20 | $63.20 | 950 | — | — |
| 2017-05-05 | $63.60 | $63.60 | 2,300 | — | — |
| 2017-05-04 | $64.80 | $64.80 | 1,831 | — | — |
| 2017-05-03 | $64.00 | $64.00 | 831 | — | — |
| 2017-05-02 | $64.80 | $64.80 | 4,200 | — | — |
| 2017-05-01 | $68.80 | $68.80 | 1,413 | — | — |
| 2017-04-28 | $73.60 | $73.60 | 281 | — | — |
| 2017-04-27 | $72.00 | $72.00 | 1,131 | — | — |
| 2017-04-26 | $69.60 | $69.60 | 2,200 | — | — |
| 2017-04-25 | $67.20 | $67.20 | 1,938 | — | — |
| 2017-04-24 | $64.72 | $64.72 | 2,400 | — | — |
| 2017-04-21 | $68.00 | $68.00 | 913 | — | — |
| 2017-04-20 | $65.60 | $65.60 | 3,519 | — | — |
| 2017-04-19 | $73.60 | $73.60 | 2,025 | — | — |
| 2017-04-18 | $72.80 | $72.80 | 2,100 | — | — |
| 2017-04-17 | $75.20 | $75.20 | 1,344 | — | — |
| 2017-04-13 | $75.20 | $75.20 | 431 | — | — |
| 2017-04-12 | $73.60 | $73.60 | 819 | — | — |
| 2017-04-11 | $73.60 | $73.60 | 956 | — | — |
| 2017-04-10 | $72.80 | $72.80 | 2,169 | — | — |
| 2017-04-07 | $76.00 | $76.00 | 2,494 | — | — |
| 2017-04-06 | $76.40 | $76.40 | 1,350 | — | — |
| 2017-04-05 | $75.20 | $75.20 | 3,331 | — | — |
| 2017-04-04 | $77.60 | $77.60 | 1,956 | — | — |
| 2017-04-03 | $76.00 | $76.00 | 3,950 | — | — |
| 2017-03-31 | $78.40 | $78.40 | 2,531 | — | — |
| 2017-03-30 | $77.60 | $77.60 | 2,613 | — | — |
| 2017-03-29 | $80.00 | $80.00 | 6,613 | — | — |
| 2017-03-28 | $77.60 | $77.60 | 8,738 | — | — |
| 2017-03-27 | $68.80 | $68.80 | 2,163 | — | — |
| 2017-03-24 | $67.20 | $67.20 | 844 | — | — |
| 2017-03-23 | $68.00 | $68.00 | 1,625 | — | — |
| 2017-03-22 | $66.40 | $66.40 | 1,025 | — | — |
| 2017-03-21 | $65.60 | $65.60 | 288 | — | — |
| 2017-03-20 | $67.60 | $67.60 | 794 | — | — |
| 2017-03-17 | $66.40 | $66.40 | 1,463 | — | — |
| 2017-03-16 | $66.40 | $66.40 | 606 | — | — |
| 2017-03-15 | $67.20 | $67.20 | 1,369 | — | — |
| 2017-03-14 | $68.00 | $68.00 | 1,806 | — | — |
| 2017-03-13 | $66.40 | $66.40 | 6,338 | — | — |
| 2017-03-10 | $63.20 | $63.20 | 2,281 | — | — |
| 2017-03-09 | $56.80 | $56.80 | 2,888 | — | — |
| 2017-03-08 | $57.60 | $57.60 | 3,375 | — | — |
| 2017-03-07 | $57.60 | $57.60 | 2,613 | — | — |
| 2017-03-06 | $60.80 | $60.80 | 2,263 | — | — |
| 2017-03-03 | $61.60 | $61.60 | 3,950 | — | — |
| 2017-03-02 | $64.00 | $64.00 | 1,106 | — | — |
| 2017-03-01 | $64.80 | $64.80 | 2,063 | — | — |
| 2017-02-28 | $65.60 | $65.60 | 2,238 | — | — |
| 2017-02-27 | $68.80 | $68.80 | 7,706 | — | — |
| 2017-02-24 | $63.20 | $63.20 | 4,388 | — | — |
| 2017-02-23 | $61.60 | $61.60 | 2,875 | — | — |
| 2017-02-22 | $57.60 | $57.60 | 3,331 | — | — |
| 2017-02-21 | $57.60 | $57.60 | 106 | — | — |
| 2017-02-17 | $57.60 | $57.60 | 1,475 | — | — |
| 2017-02-16 | $56.00 | $56.00 | 1,531 | — | — |
| 2017-02-15 | $57.60 | $57.60 | 1,044 | — | — |
| 2017-02-14 | $58.40 | $58.40 | 894 | — | — |
| 2017-02-13 | $60.40 | $60.40 | 1,288 | — | — |
| 2017-02-10 | $60.80 | $60.80 | 2,025 | — | — |
| 2017-02-09 | $62.40 | $62.40 | 875 | — | — |
| 2017-02-08 | $62.40 | $62.40 | 1,856 | — | — |
| 2017-02-07 | $64.00 | $64.00 | 1,238 | — | — |
| 2017-02-06 | $64.00 | $64.00 | 1,494 | — | — |
| 2017-02-03 | $60.80 | $60.80 | 8,344 | — | — |
| 2017-02-02 | $59.20 | $59.20 | 3,663 | — | — |
| 2017-02-01 | $56.80 | $56.80 | 944 | — | — |
| 2017-01-31 | $56.80 | $56.80 | 2,181 | — | — |
| 2017-01-30 | $54.40 | $54.40 | 706 | — | — |
| 2017-01-27 | $56.80 | $56.80 | 3,588 | — | — |
| 2017-01-26 | $53.60 | $53.60 | 1,288 | — | — |
| 2017-01-25 | $52.80 | $52.80 | 2,069 | — | — |
| 2017-01-24 | $52.00 | $52.00 | 1,475 | — | — |
| 2017-01-23 | $52.80 | $52.80 | 1,069 | — | — |
| 2017-01-20 | $52.00 | $52.00 | 1,013 | — | — |
| 2017-01-19 | $52.80 | $52.80 | 1,231 | — | — |
| 2017-01-18 | $52.80 | $52.80 | 800 | — | — |
| 2017-01-17 | $53.60 | $53.60 | 713 | — | — |
| 2017-01-13 | $53.60 | $53.60 | 1,369 | — | — |
| 2017-01-12 | $53.60 | $53.60 | 1,156 | — | — |
| 2017-01-11 | $53.60 | $53.60 | 1,725 | — | — |
| 2017-01-10 | $53.60 | $53.60 | 1,531 | — | — |
| 2017-01-09 | $52.00 | $52.00 | 3,525 | — | — |
| 2017-01-06 | $53.60 | $53.60 | 825 | — | — |
| 2017-01-05 | $54.40 | $54.40 | 2,606 | — | — |
| 2017-01-04 | $56.80 | $56.80 | 8,131 | — | — |
| 2017-01-03 | $52.00 | $52.00 | 6,638 | — | — |