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
- 2005-12-20 to 2026-08-27
- 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 |
|---|---|---|---|
| 2017-12-29 | $1.03 | $1.03 | 292,500 |
| 2017-12-28 | $1.01 | $1.01 | 182,200 |
| 2017-12-27 | $1.04 | $1.04 | 133,700 |
| 2017-12-26 | $1.02 | $1.02 | 144,800 |
| 2017-12-22 | $1.04 | $1.04 | 260,100 |
| 2017-12-21 | $1.03 | $1.03 | 261,100 |
| 2017-12-20 | $0.99 | $0.99 | 344,100 |
| 2017-12-19 | $0.96 | $0.96 | 245,000 |
| 2017-12-18 | $0.95 | $0.95 | 151,700 |
| 2017-12-15 | $0.94 | $0.94 | 98,600 |
| 2017-12-14 | $0.92 | $0.92 | 366,700 |
| 2017-12-13 | $0.92 | $0.92 | 260,500 |
| 2017-12-12 | $0.90 | $0.90 | 357,700 |
| 2017-12-11 | $0.87 | $0.87 | 996,300 |
| 2017-12-08 | $0.76 | $0.76 | 1,594,200 |
| 2017-12-07 | $0.80 | $0.80 | 836,200 |
| 2017-12-06 | $0.83 | $0.83 | 298,100 |
| 2017-12-05 | $0.85 | $0.85 | 258,600 |
| 2017-12-04 | $0.86 | $0.86 | 162,400 |
| 2017-12-01 | $0.88 | $0.88 | 199,100 |
| 2017-11-30 | $0.89 | $0.89 | 79,500 |
| 2017-11-29 | $0.89 | $0.89 | 91,700 |
| 2017-11-28 | $0.88 | $0.88 | 299,000 |
| 2017-11-27 | $0.90 | $0.90 | 734,600 |
| 2017-11-24 | $0.94 | $0.94 | 116,300 |
| 2017-11-22 | $0.93 | $0.93 | 223,900 |
| 2017-11-21 | $0.89 | $0.89 | 181,100 |
| 2017-11-20 | $0.91 | $0.91 | 298,500 |
| 2017-11-17 | $0.92 | $0.92 | 206,900 |
| 2017-11-16 | $0.86 | $0.86 | 254,200 |
| 2017-11-15 | $0.90 | $0.90 | 309,500 |
| 2017-11-14 | $0.91 | $0.91 | 312,900 |
| 2017-11-13 | $0.92 | $0.92 | 175,100 |
| 2017-11-10 | $0.92 | $0.92 | 196,600 |
| 2017-11-09 | $0.95 | $0.95 | 350,500 |
| 2017-11-08 | $0.97 | $0.97 | 250,000 |
| 2017-11-07 | $0.96 | $0.96 | 237,300 |
| 2017-11-06 | $0.96 | $0.96 | 490,600 |
| 2017-11-03 | $0.91 | $0.91 | 333,700 |
| 2017-11-02 | $0.91 | $0.91 | 747,000 |
| 2017-11-01 | $1.00 | $1.00 | 279,900 |
| 2017-10-31 | $1.03 | $1.03 | 212,800 |
| 2017-10-30 | $1.01 | $1.01 | 321,600 |
| 2017-10-27 | $1.01 | $1.01 | 274,100 |
| 2017-10-26 | $1.05 | $1.05 | 447,700 |
| 2017-10-25 | $1.07 | $1.07 | 196,100 |
| 2017-10-24 | $1.12 | $1.12 | 136,700 |
| 2017-10-23 | $1.14 | $1.14 | 147,500 |
| 2017-10-20 | $1.13 | $1.13 | 128,100 |
| 2017-10-19 | $1.14 | $1.14 | 74,500 |
| 2017-10-18 | $1.14 | $1.14 | 109,700 |
| 2017-10-17 | $1.13 | $1.13 | 228,700 |
| 2017-10-16 | $1.17 | $1.17 | 156,100 |
| 2017-10-13 | $1.16 | $1.16 | 97,100 |
| 2017-10-12 | $1.18 | $1.18 | 122,800 |
| 2017-10-11 | $1.17 | $1.17 | 119,900 |
| 2017-10-10 | $1.20 | $1.20 | 181,500 |
| 2017-10-09 | $1.18 | $1.18 | 99,400 |
| 2017-10-06 | $1.19 | $1.19 | 174,400 |
| 2017-10-05 | $1.23 | $1.23 | 189,900 |
| 2017-10-04 | $1.21 | $1.21 | 450,100 |
| 2017-10-03 | $1.12 | $1.12 | 102,200 |
| 2017-10-02 | $1.13 | $1.13 | 140,200 |
| 2017-09-29 | $1.15 | $1.15 | 101,400 |
| 2017-09-28 | $1.17 | $1.17 | 264,900 |
| 2017-09-27 | $1.22 | $1.22 | 428,700 |
| 2017-09-26 | $1.12 | $1.12 | 99,000 |
| 2017-09-25 | $1.17 | $1.17 | 153,900 |
| 2017-09-22 | $1.13 | $1.13 | 189,200 |
| 2017-09-21 | $1.15 | $1.15 | 151,000 |
| 2017-09-20 | $1.16 | $1.16 | 230,900 |
| 2017-09-19 | $1.16 | $1.16 | 284,300 |
| 2017-09-18 | $1.19 | $1.19 | 126,100 |
| 2017-09-15 | $1.20 | $1.20 | 403,600 |
| 2017-09-14 | $1.22 | $1.22 | 108,500 |
| 2017-09-13 | $1.20 | $1.20 | 259,600 |
| 2017-09-12 | $1.19 | $1.19 | 199,900 |
| 2017-09-11 | $1.19 | $1.19 | 304,100 |
| 2017-09-08 | $1.25 | $1.25 | 211,600 |
| 2017-09-07 | $1.31 | $1.31 | 396,000 |
| 2017-09-06 | $1.25 | $1.25 | 189,500 |
| 2017-09-05 | $1.24 | $1.24 | 368,900 |
| 2017-09-01 | $1.21 | $1.21 | 191,900 |
| 2017-08-31 | $1.18 | $1.18 | 310,500 |
| 2017-08-30 | $1.19 | $1.19 | 100,200 |
| 2017-08-29 | $1.19 | $1.19 | 260,000 |
| 2017-08-28 | $1.16 | $1.16 | 387,100 |
| 2017-08-25 | $1.10 | $1.10 | 229,000 |
| 2017-08-24 | $1.13 | $1.13 | 129,400 |
| 2017-08-23 | $1.12 | $1.12 | 213,300 |
| 2017-08-22 | $1.11 | $1.11 | 44,100 |
| 2017-08-21 | $1.11 | $1.11 | 120,700 |
| 2017-08-18 | $1.12 | $1.12 | 64,700 |
| 2017-08-17 | $1.10 | $1.10 | 126,400 |
| 2017-08-16 | $1.12 | $1.12 | 165,500 |
| 2017-08-15 | $1.08 | $1.08 | 255,300 |
| 2017-08-14 | $1.12 | $1.12 | 179,700 |
| 2017-08-11 | $1.10 | $1.10 | 140,100 |
| 2017-08-10 | $1.09 | $1.09 | 171,600 |
| 2017-08-09 | $1.12 | $1.12 | 116,800 |
| 2017-08-08 | $1.10 | $1.10 | 193,900 |
| 2017-08-07 | $1.11 | $1.11 | 133,800 |
| 2017-08-04 | $1.11 | $1.11 | 292,200 |
| 2017-08-03 | $1.12 | $1.12 | 279,200 |
| 2017-08-02 | $1.16 | $1.16 | 165,600 |
| 2017-08-01 | $1.19 | $1.19 | 210,800 |
| 2017-07-31 | $1.18 | $1.18 | 325,900 |
| 2017-07-28 | $1.19 | $1.19 | 157,000 |
| 2017-07-27 | $1.20 | $1.20 | 118,700 |
| 2017-07-26 | $1.24 | $1.24 | 189,200 |
| 2017-07-25 | $1.25 | $1.25 | 144,500 |
| 2017-07-24 | $1.23 | $1.23 | 104,400 |
| 2017-07-21 | $1.24 | $1.24 | 91,100 |
| 2017-07-20 | $1.21 | $1.21 | 105,000 |
| 2017-07-19 | $1.22 | $1.22 | 174,700 |
| 2017-07-18 | $1.25 | $1.25 | 248,500 |
| 2017-07-17 | $1.23 | $1.23 | 171,400 |
| 2017-07-14 | $1.18 | $1.18 | 229,700 |
| 2017-07-13 | $1.14 | $1.14 | 163,000 |
| 2017-07-12 | $1.16 | $1.16 | 236,000 |
| 2017-07-11 | $1.13 | $1.13 | 261,900 |
| 2017-07-10 | $1.17 | $1.17 | 240,700 |
| 2017-07-07 | $1.14 | $1.14 | 344,100 |
| 2017-07-06 | $1.18 | $1.18 | 124,400 |
| 2017-07-05 | $1.19 | $1.19 | 239,200 |
| 2017-07-03 | $1.15 | $1.15 | 476,700 |
| 2017-06-30 | $1.26 | $1.26 | 237,600 |
| 2017-06-29 | $1.30 | $1.30 | 125,800 |
| 2017-06-28 | $1.32 | $1.32 | 102,300 |
| 2017-06-27 | $1.34 | $1.34 | 81,200 |
| 2017-06-26 | $1.36 | $1.36 | 96,200 |
| 2017-06-23 | $1.37 | $1.37 | 146,600 |
| 2017-06-22 | $1.37 | $1.37 | 103,400 |
| 2017-06-21 | $1.34 | $1.34 | 117,100 |
| 2017-06-20 | $1.40 | $1.40 | 165,400 |
| 2017-06-19 | $1.34 | $1.34 | 162,000 |
| 2017-06-16 | $1.34 | $1.34 | 149,300 |
| 2017-06-15 | $1.36 | $1.36 | 111,800 |
| 2017-06-14 | $1.35 | $1.35 | 264,900 |
| 2017-06-13 | $1.39 | $1.39 | 111,600 |
| 2017-06-12 | $1.33 | $1.33 | 206,100 |
| 2017-06-09 | $1.34 | $1.34 | 173,300 |
| 2017-06-08 | $1.38 | $1.38 | 311,400 |
| 2017-06-07 | $1.43 | $1.43 | 193,600 |
| 2017-06-06 | $1.44 | $1.44 | 472,600 |
| 2017-06-05 | $1.41 | $1.41 | 159,000 |
| 2017-06-02 | $1.38 | $1.38 | 167,000 |
| 2017-06-01 | $1.33 | $1.33 | 141,400 |
| 2017-05-31 | $1.32 | $1.32 | 203,200 |
| 2017-05-30 | $1.34 | $1.34 | 253,500 |
| 2017-05-26 | $1.45 | $1.45 | 316,800 |
| 2017-05-25 | $1.42 | $1.42 | 682,500 |
| 2017-05-24 | $1.26 | $1.26 | 182,200 |
| 2017-05-23 | $1.27 | $1.27 | 237,600 |
| 2017-05-22 | $1.31 | $1.31 | 185,400 |
| 2017-05-19 | $1.29 | $1.29 | 203,500 |
| 2017-05-18 | $1.31 | $1.31 | 330,900 |
| 2017-05-17 | $1.35 | $1.35 | 411,100 |
| 2017-05-16 | $1.33 | $1.33 | 276,900 |
| 2017-05-15 | $1.36 | $1.36 | 445,100 |
| 2017-05-12 | $1.42 | $1.42 | 478,500 |
| 2017-05-11 | $1.30 | $1.30 | 247,200 |
| 2017-05-10 | $1.29 | $1.29 | 520,600 |
| 2017-05-09 | $1.30 | $1.30 | 270,100 |
| 2017-05-08 | $1.31 | $1.31 | 431,000 |
| 2017-05-05 | $1.38 | $1.38 | 296,200 |
| 2017-05-04 | $1.35 | $1.35 | 462,500 |
| 2017-05-03 | $1.45 | $1.45 | 348,700 |
| 2017-05-02 | $1.44 | $1.44 | 222,400 |
| 2017-05-01 | $1.44 | $1.44 | 231,700 |
| 2017-04-28 | $1.47 | $1.47 | 201,800 |
| 2017-04-27 | $1.50 | $1.50 | 312,700 |
| 2017-04-26 | $1.55 | $1.55 | 516,200 |
| 2017-04-25 | $1.45 | $1.45 | 352,100 |
| 2017-04-24 | $1.58 | $1.58 | 338,100 |
| 2017-04-21 | $1.50 | $1.50 | 273,600 |
| 2017-04-20 | $1.57 | $1.57 | 271,700 |
| 2017-04-19 | $1.48 | $1.48 | 635,200 |
| 2017-04-18 | $1.60 | $1.60 | 282,400 |
| 2017-04-17 | $1.59 | $1.59 | 831,200 |
| 2017-04-13 | $1.72 | $1.72 | 1,238,500 |
| 2017-04-12 | $1.65 | $1.65 | 2,852,700 |
| 2017-04-11 | $1.37 | $1.37 | 347,800 |
| 2017-04-10 | $1.29 | $1.29 | 245,400 |
| 2017-04-07 | $1.29 | $1.29 | 488,400 |
| 2017-04-06 | $1.35 | $1.35 | 554,400 |
| 2017-04-05 | $1.29 | $1.29 | 467,700 |
| 2017-04-04 | $1.20 | $1.20 | 280,000 |
| 2017-04-03 | $1.13 | $1.13 | 129,100 |
| 2017-03-31 | $1.18 | $1.18 | 349,100 |
| 2017-03-30 | $1.07 | $1.07 | 164,600 |
| 2017-03-29 | $1.12 | $1.12 | 183,200 |
| 2017-03-28 | $1.07 | $1.07 | 187,100 |
| 2017-03-27 | $1.11 | $1.11 | 153,200 |
| 2017-03-24 | $1.12 | $1.12 | 96,200 |
| 2017-03-23 | $1.15 | $1.15 | 163,100 |
| 2017-03-22 | $1.15 | $1.15 | 305,600 |
| 2017-03-21 | $1.13 | $1.13 | 460,600 |
| 2017-03-20 | $1.03 | $1.03 | 116,100 |
| 2017-03-17 | $1.03 | $1.03 | 98,300 |
| 2017-03-16 | $1.04 | $1.04 | 227,400 |
| 2017-03-15 | $1.07 | $1.07 | 404,700 |
| 2017-03-14 | $0.98 | $0.98 | 174,600 |
| 2017-03-13 | $1.01 | $1.01 | 203,400 |
| 2017-03-10 | $0.99 | $0.99 | 206,900 |
| 2017-03-09 | $0.99 | $0.99 | 165,200 |
| 2017-03-08 | $0.99 | $0.99 | 188,900 |
| 2017-03-07 | $0.99 | $0.99 | 314,500 |
| 2017-03-06 | $1.00 | $1.00 | 364,900 |
| 2017-03-03 | $1.10 | $1.10 | 211,400 |
| 2017-03-02 | $1.06 | $1.06 | 274,200 |
| 2017-03-01 | $1.16 | $1.16 | 256,300 |
| 2017-02-28 | $1.09 | $1.09 | 217,400 |
| 2017-02-27 | $1.11 | $1.11 | 222,600 |
| 2017-02-24 | $1.17 | $1.17 | 450,000 |
| 2017-02-23 | $1.12 | $1.12 | 436,300 |
| 2017-02-22 | $1.11 | $1.11 | 517,000 |
| 2017-02-21 | $1.17 | $1.17 | 246,300 |
| 2017-02-17 | $1.21 | $1.21 | 191,500 |
| 2017-02-16 | $1.24 | $1.24 | 137,600 |
| 2017-02-15 | $1.24 | $1.24 | 239,300 |
| 2017-02-14 | $1.23 | $1.23 | 280,400 |
| 2017-02-13 | $1.26 | $1.26 | 271,000 |
| 2017-02-10 | $1.23 | $1.23 | 234,200 |
| 2017-02-09 | $1.19 | $1.19 | 407,100 |
| 2017-02-08 | $1.21 | $1.21 | 583,800 |
| 2017-02-07 | $1.25 | $1.25 | 439,500 |
| 2017-02-06 | $1.27 | $1.27 | 567,900 |
| 2017-02-03 | $1.20 | $1.20 | 443,000 |
| 2017-02-02 | $1.16 | $1.16 | 744,700 |
| 2017-02-01 | $1.07 | $1.07 | 187,000 |
| 2017-01-31 | $1.02 | $1.02 | 179,100 |
| 2017-01-30 | $1.02 | $1.02 | 91,300 |
| 2017-01-27 | $1.02 | $1.02 | 179,100 |
| 2017-01-26 | $1.02 | $1.02 | 149,000 |
| 2017-01-25 | $1.04 | $1.04 | 212,500 |
| 2017-01-24 | $1.01 | $1.01 | 230,800 |
| 2017-01-23 | $1.03 | $1.03 | 237,700 |
| 2017-01-20 | $1.00 | $1.00 | 199,200 |
| 2017-01-19 | $1.00 | $1.00 | 288,600 |
| 2017-01-18 | $0.98 | $0.98 | 207,200 |
| 2017-01-17 | $1.01 | $1.01 | 697,400 |
| 2017-01-13 | $1.07 | $1.07 | 287,400 |
| 2017-01-12 | $1.01 | $1.01 | 277,600 |
| 2017-01-11 | $1.05 | $1.05 | 204,000 |
| 2017-01-10 | $1.02 | $1.02 | 229,200 |
| 2017-01-09 | $1.01 | $1.01 | 290,500 |
| 2017-01-06 | $1.00 | $1.00 | 261,400 |
| 2017-01-05 | $1.02 | $1.02 | 445,100 |
| 2017-01-04 | $0.97 | $0.97 | 421,400 |
| 2017-01-03 | $1.01 | $1.01 | 294,600 |