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
- 2011-10-06 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 | $65,000.00 | $65,000.00 | 238 | — | — |
| 2017-12-28 | $64,000.00 | $64,000.00 | 297 | — | — |
| 2017-12-27 | $56,800.00 | $56,800.00 | 163 | — | — |
| 2017-12-26 | $53,200.00 | $53,200.00 | 155 | — | — |
| 2017-12-22 | $53,600.00 | $53,600.00 | 125 | — | — |
| 2017-12-21 | $51,300.00 | $51,300.00 | 163 | — | — |
| 2017-12-20 | $53,000.00 | $53,000.00 | 147 | — | — |
| 2017-12-19 | $55,900.00 | $55,900.00 | 99 | — | — |
| 2017-12-18 | $57,300.00 | $57,300.00 | 136 | — | — |
| 2017-12-15 | $53,400.00 | $53,400.00 | 123 | — | — |
| 2017-12-14 | $56,300.00 | $56,300.00 | 124 | — | — |
| 2017-12-13 | $56,300.00 | $56,300.00 | 81 | — | — |
| 2017-12-12 | $56,100.00 | $56,100.00 | 185 | — | — |
| 2017-12-11 | $60,800.00 | $60,800.00 | 69 | — | — |
| 2017-12-08 | $60,100.00 | $60,100.00 | 52 | — | — |
| 2017-12-07 | $59,700.00 | $59,700.00 | 222 | — | — |
| 2017-12-06 | $66,200.00 | $66,200.00 | 45 | — | — |
| 2017-12-05 | $66,300.00 | $66,300.00 | 142 | — | — |
| 2017-12-04 | $69,400.00 | $69,400.00 | 146 | — | — |
| 2017-12-01 | $73,400.00 | $73,400.00 | 45 | — | — |
| 2017-11-30 | $72,400.00 | $72,400.00 | 118 | — | — |
| 2017-11-29 | $78,900.00 | $78,900.00 | 154 | — | — |
| 2017-11-28 | $76,900.00 | $76,900.00 | 139 | — | — |
| 2017-11-27 | $72,100.00 | $72,100.00 | 57 | — | — |
| 2017-11-24 | $67,400.00 | $67,400.00 | 176 | — | — |
| 2017-11-22 | $73,900.00 | $73,900.00 | 97 | — | — |
| 2017-11-21 | $76,400.00 | $76,400.00 | 95 | — | — |
| 2017-11-20 | $77,500.00 | $77,500.00 | 68 | — | — |
| 2017-11-17 | $81,300.00 | $81,300.00 | 44 | — | — |
| 2017-11-16 | $79,400.00 | $79,400.00 | 66 | — | — |
| 2017-11-15 | $79,800.00 | $79,800.00 | 85 | — | — |
| 2017-11-14 | $79,800.00 | $79,800.00 | 59 | — | — |
| 2017-11-13 | $83,000.00 | $83,000.00 | 59 | — | — |
| 2017-11-10 | $86,300.00 | $86,300.00 | 32 | — | — |
| 2017-11-09 | $86,200.00 | $86,200.00 | 82 | — | — |
| 2017-11-08 | $83,600.00 | $83,600.00 | 36 | — | — |
| 2017-11-07 | $83,300.00 | $83,300.00 | 80 | — | — |
| 2017-11-06 | $81,300.00 | $81,300.00 | 93 | — | — |
| 2017-11-03 | $75,700.00 | $75,700.00 | 38 | — | — |
| 2017-11-02 | $73,800.00 | $73,800.00 | 29 | — | — |
| 2017-11-01 | $72,600.00 | $72,600.00 | 59 | — | — |
| 2017-10-31 | $73,000.00 | $73,000.00 | 66 | — | — |
| 2017-10-30 | $76,900.00 | $76,900.00 | 46 | — | — |
| 2017-10-27 | $76,600.00 | $76,600.00 | 105 | — | — |
| 2017-10-26 | $79,900.00 | $79,900.00 | 43 | — | — |
| 2017-10-25 | $81,800.00 | $81,800.00 | 35 | — | — |
| 2017-10-24 | $84,700.00 | $84,700.00 | 30 | — | — |
| 2017-10-23 | $84,300.00 | $84,300.00 | 63 | — | — |
| 2017-10-20 | $82,900.00 | $82,900.00 | 30 | — | — |
| 2017-10-19 | $82,600.00 | $82,600.00 | 57 | — | — |
| 2017-10-18 | $81,800.00 | $81,800.00 | 23 | — | — |
| 2017-10-17 | $82,100.00 | $82,100.00 | 34 | — | — |
| 2017-10-16 | $83,200.00 | $83,200.00 | 39 | — | — |
| 2017-10-13 | $84,600.00 | $84,600.00 | 33 | — | — |
| 2017-10-12 | $83,800.00 | $83,800.00 | 57 | — | — |
| 2017-10-11 | $80,700.00 | $80,700.00 | 58 | — | — |
| 2017-10-10 | $80,000.00 | $80,000.00 | 33 | — | — |
| 2017-10-09 | $77,700.00 | $77,700.00 | 36 | — | — |
| 2017-10-06 | $79,400.00 | $79,400.00 | 87 | — | — |
| 2017-10-05 | $81,200.00 | $81,200.00 | 63 | — | — |
| 2017-10-04 | $83,300.00 | $83,300.00 | 49 | — | — |
| 2017-10-03 | $81,300.00 | $81,300.00 | 72 | — | — |
| 2017-10-02 | $82,800.00 | $82,800.00 | 94 | — | — |
| 2017-09-29 | $88,000.00 | $88,000.00 | 16 | — | — |
| 2017-09-28 | $88,500.00 | $88,500.00 | 44 | — | — |
| 2017-09-27 | $90,800.00 | $90,800.00 | 51 | — | — |
| 2017-09-26 | $86,900.00 | $86,900.00 | 30 | — | — |
| 2017-09-25 | $86,800.00 | $86,800.00 | 74 | — | — |
| 2017-09-22 | $88,200.00 | $88,200.00 | 13 | — | — |
| 2017-09-21 | $88,200.00 | $88,200.00 | 136 | — | — |
| 2017-09-20 | $95,600.00 | $95,600.00 | 36 | — | — |
| 2017-09-19 | $97,400.00 | $97,400.00 | 20 | — | — |
| 2017-09-18 | $99,200.00 | $99,200.00 | 44 | — | — |
| 2017-09-15 | $93,000.00 | $93,000.00 | 41 | — | — |
| 2017-09-14 | $94,800.00 | $94,800.00 | 38 | — | — |
| 2017-09-13 | $93,900.00 | $93,900.00 | 37 | — | — |
| 2017-09-12 | $91,400.00 | $91,400.00 | 132 | — | — |
| 2017-09-11 | $88,300.00 | $88,300.00 | 48 | — | — |
| 2017-09-08 | $86,000.00 | $86,000.00 | 103 | — | — |
| 2017-09-07 | $90,700.00 | $90,700.00 | 42 | — | — |
| 2017-09-06 | $91,900.00 | $91,900.00 | 25 | — | — |
| 2017-09-05 | $90,300.00 | $90,300.00 | 45 | — | — |
| 2017-09-01 | $95,200.00 | $95,200.00 | 72 | — | — |
| 2017-08-31 | $92,900.00 | $92,900.00 | 129 | — | — |
| 2017-08-30 | $88,700.00 | $88,700.00 | 19 | — | — |
| 2017-08-29 | $90,500.00 | $90,500.00 | 19 | — | — |
| 2017-08-28 | $89,600.00 | $89,600.00 | 61 | — | — |
| 2017-08-25 | $87,800.00 | $87,800.00 | 34 | — | — |
| 2017-08-24 | $90,900.00 | $90,900.00 | 83 | — | — |
| 2017-08-23 | $89,800.00 | $89,800.00 | 13 | — | — |
| 2017-08-22 | $90,200.00 | $90,200.00 | 20 | — | — |
| 2017-08-21 | $91,200.00 | $91,200.00 | 53 | — | — |
| 2017-08-18 | $88,700.00 | $88,700.00 | 19 | — | — |
| 2017-08-17 | $89,800.00 | $89,800.00 | 83 | — | — |
| 2017-08-16 | $88,200.00 | $88,200.00 | 27 | — | — |
| 2017-08-15 | $90,100.00 | $90,100.00 | 41 | — | — |
| 2017-08-14 | $91,200.00 | $91,200.00 | 25 | — | — |
| 2017-08-11 | $91,600.00 | $91,600.00 | 15 | — | — |
| 2017-08-10 | $91,800.00 | $91,800.00 | 85 | — | — |
| 2017-08-09 | $86,700.00 | $86,700.00 | 47 | — | — |
| 2017-08-08 | $83,200.00 | $83,200.00 | 11 | — | — |
| 2017-08-07 | $82,700.00 | $82,700.00 | 12 | — | — |
| 2017-08-04 | $81,600.00 | $81,600.00 | 37 | — | — |
| 2017-08-03 | $82,100.00 | $82,100.00 | 31 | — | — |
| 2017-08-02 | $83,300.00 | $83,300.00 | 22 | — | — |
| 2017-08-01 | $83,600.00 | $83,600.00 | 42 | — | — |
| 2017-07-31 | $83,700.00 | $83,700.00 | 91 | — | — |
| 2017-07-28 | $91,500.00 | $91,500.00 | 14 | — | — |
| 2017-07-27 | $92,700.00 | $92,700.00 | 93 | — | — |
| 2017-07-26 | $90,100.00 | $90,100.00 | 33 | — | — |
| 2017-07-25 | $90,400.00 | $90,400.00 | 21 | — | — |
| 2017-07-24 | $87,800.00 | $87,800.00 | 84 | — | — |
| 2017-07-21 | $91,900.00 | $91,900.00 | 112 | — | — |
| 2017-07-20 | $96,600.00 | $96,600.00 | 47 | — | — |
| 2017-07-19 | $99,000.00 | $99,000.00 | 19 | — | — |
| 2017-07-18 | $99,200.00 | $99,200.00 | 102 | — | — |
| 2017-07-17 | $96,000.00 | $96,000.00 | 20 | — | — |
| 2017-07-14 | $93,200.00 | $93,200.00 | 23 | — | — |
| 2017-07-13 | $92,600.00 | $92,600.00 | 26 | — | — |
| 2017-07-12 | $94,400.00 | $94,400.00 | 26 | — | — |
| 2017-07-11 | $96,600.00 | $96,600.00 | 35 | — | — |
| 2017-07-10 | $90,200.00 | $90,200.00 | 36 | — | — |
| 2017-07-07 | $86,500.00 | $86,500.00 | 51 | — | — |
| 2017-07-06 | $88,300.00 | $88,300.00 | 19 | — | — |
| 2017-07-05 | $86,400.00 | $86,400.00 | 84 | — | — |
| 2017-07-03 | $94,600.00 | $94,600.00 | 49 | — | — |
| 2017-06-30 | $97,400.00 | $97,400.00 | 24 | — | — |
| 2017-06-29 | $98,500.00 | $98,500.00 | 36 | — | — |
| 2017-06-28 | $100,500.00 | $100,500.00 | 31 | — | — |
| 2017-06-27 | $99,000.00 | $99,000.00 | 41 | — | — |
| 2017-06-26 | $98,900.00 | $98,900.00 | 39 | — | — |
| 2017-06-23 | $92,600.00 | $92,600.00 | 14 | — | — |
| 2017-06-22 | $90,700.00 | $90,700.00 | 31 | — | — |
| 2017-06-21 | $90,700.00 | $90,700.00 | 31 | — | — |
| 2017-06-20 | $91,000.00 | $91,000.00 | 40 | — | — |
| 2017-06-19 | $90,400.00 | $90,400.00 | 43 | — | — |
| 2017-06-16 | $98,500.00 | $98,500.00 | 17 | — | — |
| 2017-06-15 | $99,800.00 | $99,800.00 | 51 | — | — |
| 2017-06-14 | $92,400.00 | $92,400.00 | 34 | — | — |
| 2017-06-13 | $94,200.00 | $94,200.00 | 34 | — | — |
| 2017-06-12 | $97,700.00 | $97,700.00 | 54 | — | — |
| 2017-06-09 | $100,000.00 | $100,000.00 | 9 | — | — |
| 2017-06-08 | $99,300.00 | $99,300.00 | 21 | — | — |
| 2017-06-07 | $98,700.00 | $98,700.00 | 49 | — | — |
| 2017-06-06 | $100,700.00 | $100,700.00 | 37 | — | — |
| 2017-06-05 | $96,300.00 | $96,300.00 | 30 | — | — |
| 2017-06-02 | $97,900.00 | $97,900.00 | 42 | — | — |
| 2017-06-01 | $100,500.00 | $100,500.00 | 85 | — | — |
| 2017-05-31 | $102,800.00 | $102,800.00 | 40 | — | — |
| 2017-05-30 | $107,900.00 | $107,900.00 | 50 | — | — |
| 2017-05-26 | $118,600.00 | $118,600.00 | 36 | — | — |
| 2017-05-25 | $117,100.00 | $117,100.00 | 53 | — | — |
| 2017-05-24 | $118,000.00 | $118,000.00 | 48 | — | — |
| 2017-05-23 | $120,200.00 | $120,200.00 | 35 | — | — |
| 2017-05-22 | $127,100.00 | $127,100.00 | 27 | — | — |
| 2017-05-19 | $122,300.00 | $122,300.00 | 34 | — | — |
| 2017-05-18 | $117,600.00 | $117,600.00 | 24 | — | — |
| 2017-05-17 | $118,600.00 | $118,600.00 | 49 | — | — |
| 2017-05-16 | $120,000.00 | $120,000.00 | 60 | — | — |
| 2017-05-15 | $129,100.00 | $129,100.00 | 18 | — | — |
| 2017-05-12 | $132,400.00 | $132,400.00 | 17 | — | — |
| 2017-05-11 | $129,800.00 | $129,800.00 | 13 | — | — |
| 2017-05-10 | $124,100.00 | $124,100.00 | 23 | — | — |
| 2017-05-09 | $119,700.00 | $119,700.00 | 6 | — | — |
| 2017-05-08 | $116,500.00 | $116,500.00 | 11 | — | — |
| 2017-05-05 | $122,800.00 | $122,800.00 | 5 | — | — |
| 2017-05-04 | $118,200.00 | $118,200.00 | 14 | — | — |
| 2017-05-03 | $119,000.00 | $119,000.00 | 6 | — | — |
| 2017-05-02 | $116,900.00 | $116,900.00 | 13 | — | — |
| 2017-05-01 | $119,800.00 | $119,800.00 | 12 | — | — |
| 2017-04-28 | $123,200.00 | $123,200.00 | 6 | — | — |
| 2017-04-27 | $120,900.00 | $120,900.00 | 9 | — | — |
| 2017-04-26 | $122,500.00 | $122,500.00 | 17 | — | — |
| 2017-04-25 | $116,400.00 | $116,400.00 | 4 | — | — |
| 2017-04-24 | $115,500.00 | $115,500.00 | 10 | — | — |
| 2017-04-21 | $117,800.00 | $117,800.00 | 19 | — | — |
| 2017-04-20 | $121,600.00 | $121,600.00 | 4 | — | — |
| 2017-04-19 | $123,300.00 | $123,300.00 | 4 | — | — |
| 2017-04-18 | $120,600.00 | $120,600.00 | 7 | — | — |
| 2017-04-17 | $121,600.00 | $121,600.00 | 8 | — | — |
| 2017-04-13 | $125,200.00 | $125,200.00 | 8 | — | — |
| 2017-04-12 | $121,400.00 | $121,400.00 | 8 | — | — |
| 2017-04-11 | $120,600.00 | $120,600.00 | 14 | — | — |
| 2017-04-10 | $126,200.00 | $126,200.00 | 5 | — | — |
| 2017-04-07 | $127,400.00 | $127,400.00 | 7 | — | — |
| 2017-04-06 | $130,600.00 | $130,600.00 | 17 | — | — |
| 2017-04-05 | $128,800.00 | $128,800.00 | 31 | — | — |
| 2017-04-04 | $129,500.00 | $129,500.00 | 33 | — | — |
| 2017-04-03 | $118,500.00 | $118,500.00 | 10 | — | — |
| 2017-03-31 | $122,700.00 | $122,700.00 | 8 | — | — |
| 2017-03-30 | $123,000.00 | $123,000.00 | 24 | — | — |
| 2017-03-29 | $124,800.00 | $124,800.00 | 45 | — | — |
| 2017-03-28 | $120,400.00 | $120,400.00 | 9 | — | — |
| 2017-03-27 | $118,400.00 | $118,400.00 | 13 | — | — |
| 2017-03-24 | $119,700.00 | $119,700.00 | 13 | — | — |
| 2017-03-23 | $118,200.00 | $118,200.00 | 25 | — | — |
| 2017-03-22 | $114,100.00 | $114,100.00 | 18 | — | — |
| 2017-03-21 | $119,200.00 | $119,200.00 | 46 | — | — |
| 2017-03-20 | $118,200.00 | $118,200.00 | 38 | — | — |
| 2017-03-17 | $108,800.00 | $108,800.00 | 14 | — | — |
| 2017-03-16 | $106,600.00 | $106,600.00 | 21 | — | — |
| 2017-03-15 | $110,800.00 | $110,800.00 | 18 | — | — |
| 2017-03-14 | $108,600.00 | $108,600.00 | 25 | — | — |
| 2017-03-13 | $114,400.00 | $114,400.00 | 19 | — | — |
| 2017-03-10 | $116,600.00 | $116,600.00 | 17 | — | — |
| 2017-03-09 | $112,200.00 | $112,200.00 | 24 | — | — |
| 2017-03-08 | $108,700.00 | $108,700.00 | 17 | — | — |
| 2017-03-07 | $103,800.00 | $103,800.00 | 7 | — | — |
| 2017-03-06 | $105,300.00 | $105,300.00 | 42 | — | — |
| 2017-03-03 | $104,600.00 | $104,600.00 | 17 | — | — |
| 2017-03-02 | $103,500.00 | $103,500.00 | 24 | — | — |
| 2017-03-01 | $102,300.00 | $102,300.00 | 28 | — | — |
| 2017-02-28 | $99,600.00 | $99,600.00 | 41 | — | — |
| 2017-02-27 | $94,200.00 | $94,200.00 | 26 | — | — |
| 2017-02-24 | $100,500.00 | $100,500.00 | 23 | — | — |
| 2017-02-23 | $97,000.00 | $97,000.00 | 43 | — | — |
| 2017-02-22 | $95,200.00 | $95,200.00 | 31 | — | — |
| 2017-02-21 | $95,100.00 | $95,100.00 | 130 | — | — |
| 2017-02-17 | $112,300.00 | $112,300.00 | 19 | — | — |
| 2017-02-16 | $112,700.00 | $112,700.00 | 40 | — | — |
| 2017-02-15 | $119,500.00 | $119,500.00 | 23 | — | — |
| 2017-02-14 | $118,400.00 | $118,400.00 | 32 | — | — |
| 2017-02-13 | $118,800.00 | $118,800.00 | 57 | — | — |
| 2017-02-10 | $125,900.00 | $125,900.00 | 27 | — | — |
| 2017-02-09 | $131,300.00 | $131,300.00 | 28 | — | — |
| 2017-02-08 | $132,800.00 | $132,800.00 | 12 | — | — |
| 2017-02-07 | $132,700.00 | $132,700.00 | 15 | — | — |
| 2017-02-06 | $125,500.00 | $125,500.00 | 31 | — | — |
| 2017-02-03 | $126,100.00 | $126,100.00 | 44 | — | — |
| 2017-02-02 | $136,400.00 | $136,400.00 | 30 | — | — |
| 2017-02-01 | $134,900.00 | $134,900.00 | 17 | — | — |
| 2017-01-31 | $133,000.00 | $133,000.00 | 37 | — | — |
| 2017-01-30 | $141,200.00 | $141,200.00 | 40 | — | — |
| 2017-01-27 | $153,600.00 | $153,600.00 | 18 | — | — |
| 2017-01-26 | $155,100.00 | $155,100.00 | 76 | — | — |
| 2017-01-25 | $152,600.00 | $152,600.00 | 20 | — | — |
| 2017-01-24 | $148,500.00 | $148,500.00 | 17 | — | — |
| 2017-01-23 | $144,800.00 | $144,800.00 | 35 | — | — |
| 2017-01-20 | $140,200.00 | $140,200.00 | 32 | — | — |
| 2017-01-19 | $148,800.00 | $148,800.00 | 21 | — | — |
| 2017-01-18 | $148,500.00 | $148,500.00 | 23 | — | — |
| 2017-01-17 | $155,300.00 | $155,300.00 | 12 | — | — |
| 2017-01-13 | $155,900.00 | $155,900.00 | 29 | — | — |
| 2017-01-12 | $153,100.00 | $153,100.00 | 36 | — | — |
| 2017-01-11 | $145,800.00 | $145,800.00 | 16 | — | — |
| 2017-01-10 | $145,500.00 | $145,500.00 | 26 | — | — |
| 2017-01-09 | $133,400.00 | $133,400.00 | 64 | — | — |
| 2017-01-06 | $147,200.00 | $147,200.00 | 29 | — | — |
| 2017-01-05 | $149,700.00 | $149,700.00 | 61 | — | — |
| 2017-01-04 | $144,000.00 | $144,000.00 | 85 | — | — |
| 2017-01-03 | $152,500.00 | $152,500.00 | 56 | — | — |