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
- 2007-12-17 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 | $17,208.00 | $263,143.83 | 55 | — | — |
| 2017-12-28 | $16,416.00 | $251,032.61 | 21 | — | — |
| 2017-12-27 | $14,688.00 | $224,608.12 | 17 | — | — |
| 2017-12-26 | $14,616.00 | $223,507.10 | 107 | — | — |
| 2017-12-22 | $13,968.00 | $213,597.92 | 4 | — | — |
| 2017-12-21 | $13,392.00 | $204,789.76 | 1 | — | — |
| 2017-12-20 | $13,104.00 | $200,385.68 | 4 | — | — |
| 2017-12-19 | $12,744.00 | $194,880.58 | 19 | — | — |
| 2017-12-18 | $12,888.00 | $197,082.62 | 3 | — | — |
| 2017-12-15 | $13,248.00 | $202,587.72 | 5 | — | — |
| 2017-12-14 | $13,392.00 | $204,789.76 | 4 | — | — |
| 2017-12-13 | $13,536.00 | $206,991.80 | 35 | — | — |
| 2017-12-12 | $12,888.00 | $197,082.62 | 2 | — | — |
| 2017-12-11 | $12,816.00 | $195,981.60 | 2 | — | — |
| 2017-12-08 | $12,960.00 | $198,183.64 | 1 | — | — |
| 2017-12-07 | $12,672.00 | $193,779.56 | 3 | — | — |
| 2017-12-06 | $12,960.00 | $198,183.64 | 3 | — | — |
| 2017-12-05 | $13,032.00 | $199,284.66 | 3 | — | — |
| 2017-12-04 | $13,248.00 | $202,587.72 | 7 | — | — |
| 2017-12-01 | $13,320.00 | $203,688.74 | 6 | — | — |
| 2017-11-30 | $13,824.00 | $211,395.88 | 4 | — | — |
| 2017-11-29 | $14,328.00 | $219,103.02 | 11 | — | — |
| 2017-11-28 | $13,896.00 | $212,496.90 | 106 | — | — |
| 2017-11-27 | $13,032.00 | $199,284.66 | 10 | — | — |
| 2017-11-24 | $12,528.00 | $191,577.52 | 2 | — | — |
| 2017-11-22 | $12,528.00 | $191,577.52 | 7 | — | — |
| 2017-11-21 | $12,312.00 | $188,274.46 | 4 | — | — |
| 2017-11-20 | $12,816.00 | $195,981.60 | 6 | — | — |
| 2017-11-17 | $13,248.00 | $202,587.72 | 14 | — | — |
| 2017-11-16 | $14,256.00 | $218,002.00 | 35 | — | — |
| 2017-11-15 | $13,968.00 | $213,597.92 | 66 | — | — |
| 2017-11-14 | $15,120.00 | $231,214.24 | 1,034 | — | — |
| 2017-11-13 | $12,672.00 | $193,779.56 | 11 | — | — |
| 2017-11-10 | $11,880.00 | $181,668.33 | 9 | — | — |
| 2017-11-09 | $11,880.00 | $181,668.33 | 45 | — | — |
| 2017-11-08 | $11,736.00 | $179,466.29 | 22 | — | — |
| 2017-11-07 | $10,584.00 | $161,849.97 | 3 | — | — |
| 2017-11-06 | $9,936.00 | $151,940.79 | 2 | — | — |
| 2017-11-03 | $10,008.00 | $153,041.81 | 5 | — | — |
| 2017-11-02 | $9,648.00 | $147,536.71 | 4 | — | — |
| 2017-11-01 | $9,864.00 | $150,839.77 | 3 | — | — |
| 2017-10-31 | $9,792.00 | $149,738.75 | 3 | — | — |
| 2017-10-30 | $9,792.00 | $149,738.75 | 4 | — | — |
| 2017-10-27 | $10,296.00 | $157,445.89 | 2 | — | — |
| 2017-10-26 | $10,368.00 | $158,546.91 | 2 | — | — |
| 2017-10-25 | $10,944.00 | $167,355.07 | 0 | — | — |
| 2017-10-24 | $10,872.00 | $166,254.05 | 4 | — | — |
| 2017-10-23 | $10,872.00 | $166,254.05 | 1 | — | — |
| 2017-10-20 | $11,160.00 | $170,658.13 | 4 | — | — |
| 2017-10-19 | $11,304.00 | $172,860.17 | 0 | — | — |
| 2017-10-18 | $11,592.00 | $177,264.25 | 2 | — | — |
| 2017-10-17 | $11,592.00 | $177,264.25 | 2 | — | — |
| 2017-10-16 | $12,168.00 | $186,072.41 | 1 | — | — |
| 2017-10-13 | $11,160.00 | $170,658.13 | 6 | — | — |
| 2017-10-12 | $11,952.00 | $182,769.35 | 22 | — | — |
| 2017-10-11 | $10,584.00 | $161,849.97 | 6 | — | — |
| 2017-10-10 | $11,304.00 | $172,860.17 | 2 | — | — |
| 2017-10-09 | $11,592.00 | $177,264.25 | 17 | — | — |
| 2017-10-06 | $12,456.00 | $190,476.50 | 49 | — | — |
| 2017-10-05 | $9,504.00 | $145,334.67 | 0 | — | — |
| 2017-10-04 | $9,504.00 | $145,334.67 | 1 | — | — |
| 2017-10-03 | $9,360.00 | $143,132.63 | 1 | — | — |
| 2017-10-02 | $9,648.00 | $147,536.71 | 2 | — | — |
| 2017-09-29 | $10,008.00 | $153,041.81 | 1 | — | — |
| 2017-09-28 | $10,080.00 | $154,142.83 | 1 | — | — |
| 2017-09-27 | $9,792.00 | $149,738.75 | 1 | — | — |
| 2017-09-26 | $9,648.00 | $147,536.71 | 1 | — | — |
| 2017-09-25 | $9,936.00 | $151,940.79 | 0 | — | — |
| 2017-09-22 | $9,648.00 | $147,536.71 | 1 | — | — |
| 2017-09-21 | $9,936.00 | $151,940.79 | 0 | — | — |
| 2017-09-20 | $9,792.00 | $149,738.75 | 3 | — | — |
| 2017-09-19 | $9,720.00 | $148,637.73 | 1 | — | — |
| 2017-09-18 | $9,864.00 | $150,839.77 | 1 | — | — |
| 2017-09-15 | $10,728.00 | $164,052.01 | 7 | — | — |
| 2017-09-14 | $9,792.00 | $149,738.75 | 1 | — | — |
| 2017-09-13 | $10,080.00 | $154,142.83 | 1 | — | — |
| 2017-09-12 | $10,584.00 | $161,849.97 | 0 | — | — |
| 2017-09-11 | $10,728.00 | $164,052.01 | 1 | — | — |
| 2017-09-08 | $11,088.00 | $169,557.11 | 0 | — | — |
| 2017-09-07 | $10,872.00 | $166,254.05 | 0 | — | — |
| 2017-09-06 | $10,656.00 | $162,950.99 | 1 | — | — |
| 2017-09-05 | $11,520.00 | $176,163.23 | 2 | — | — |
| 2017-09-01 | $11,736.00 | $179,466.29 | 2 | — | — |
| 2017-08-31 | $12,096.00 | $184,971.39 | 2 | — | — |
| 2017-08-30 | $11,520.00 | $176,163.23 | 0 | — | — |
| 2017-08-29 | $11,088.00 | $169,557.11 | 1 | — | — |
| 2017-08-28 | $11,808.00 | $180,567.31 | 0 | — | — |
| 2017-08-25 | $11,520.00 | $176,163.23 | 1 | — | — |
| 2017-08-24 | $11,232.00 | $171,759.15 | 1 | — | — |
| 2017-08-23 | $11,304.00 | $172,860.17 | 1 | — | — |
| 2017-08-22 | $11,232.00 | $171,759.15 | 2 | — | — |
| 2017-08-21 | $10,800.00 | $165,153.03 | 2 | — | — |
| 2017-08-18 | $11,232.00 | $171,759.15 | 1 | — | — |
| 2017-08-17 | $10,512.00 | $160,748.95 | 1 | — | — |
| 2017-08-16 | $10,440.00 | $159,647.93 | 0 | — | — |
| 2017-08-15 | $10,800.00 | $165,153.03 | 1 | — | — |
| 2017-08-14 | $10,512.00 | $160,748.95 | 1 | — | — |
| 2017-08-11 | $10,584.00 | $161,849.97 | 2 | — | — |
| 2017-08-10 | $10,584.00 | $161,849.97 | 2 | — | — |
| 2017-08-09 | $10,224.00 | $156,344.87 | 1 | — | — |
| 2017-08-08 | $10,728.00 | $164,052.01 | 1 | — | — |
| 2017-08-07 | $10,584.00 | $161,849.97 | 1 | — | — |
| 2017-08-04 | $10,512.00 | $160,748.95 | 0 | — | — |
| 2017-08-03 | $10,512.00 | $160,748.95 | 1 | — | — |
| 2017-08-02 | $10,872.00 | $166,254.05 | 1 | — | — |
| 2017-08-01 | $10,512.00 | $160,748.95 | 2 | — | — |
| 2017-07-31 | $10,440.00 | $159,647.93 | 0 | — | — |
| 2017-07-28 | $10,152.00 | $155,243.85 | 1 | — | — |
| 2017-07-27 | $10,008.00 | $153,041.81 | 3 | — | — |
| 2017-07-26 | $10,008.00 | $153,041.81 | 1 | — | — |
| 2017-07-25 | $10,152.00 | $155,243.85 | 4 | — | — |
| 2017-07-24 | $9,864.00 | $150,839.77 | 2 | — | — |
| 2017-07-21 | $10,728.00 | $164,052.01 | 2 | — | — |
| 2017-07-20 | $10,656.00 | $162,950.99 | 3 | — | — |
| 2017-07-19 | $10,872.00 | $166,254.05 | 13 | — | — |
| 2017-07-18 | $10,008.00 | $153,041.81 | 0 | — | — |
| 2017-07-17 | $9,792.00 | $149,738.75 | 2 | — | — |
| 2017-07-14 | $9,792.00 | $149,738.75 | 1 | — | — |
| 2017-07-13 | $9,432.00 | $144,233.65 | 0 | — | — |
| 2017-07-12 | $9,432.00 | $144,233.65 | 3 | — | — |
| 2017-07-11 | $9,576.00 | $146,435.69 | 0 | — | — |
| 2017-07-10 | $9,720.00 | $148,637.73 | 2 | — | — |
| 2017-07-07 | $9,720.00 | $148,637.73 | 1 | — | — |
| 2017-07-06 | $9,792.00 | $149,738.75 | 1 | — | — |
| 2017-07-05 | $9,792.00 | $149,738.75 | 0 | — | — |
| 2017-07-03 | $9,936.00 | $151,940.79 | 0 | — | — |
| 2017-06-30 | $9,936.00 | $151,940.79 | 1 | — | — |
| 2017-06-29 | $9,576.00 | $146,435.69 | 1 | — | — |
| 2017-06-28 | $9,504.00 | $145,334.67 | 1 | — | — |
| 2017-06-27 | $9,864.00 | $150,839.77 | 2 | — | — |
| 2017-06-26 | $10,008.00 | $153,041.81 | 2 | — | — |
| 2017-06-23 | $10,080.00 | $154,142.83 | 2 | — | — |
| 2017-06-22 | $10,152.00 | $155,243.85 | 4 | — | — |
| 2017-06-21 | $9,936.00 | $151,940.79 | 4 | — | — |
| 2017-06-20 | $10,224.00 | $156,344.87 | 2 | — | — |
| 2017-06-19 | $9,864.00 | $150,839.77 | 8 | — | — |
| 2017-06-16 | $10,224.00 | $156,344.87 | 4 | — | — |
| 2017-06-15 | $10,008.00 | $153,041.81 | 1 | — | — |
| 2017-06-14 | $10,080.00 | $154,142.83 | 5 | — | — |
| 2017-06-13 | $9,792.00 | $149,738.75 | 6 | — | — |
| 2017-06-12 | $11,016.00 | $168,456.09 | 2 | — | — |
| 2017-06-09 | $11,016.00 | $168,456.09 | 7 | — | — |
| 2017-06-08 | $10,152.00 | $155,243.85 | 1 | — | — |
| 2017-06-07 | $10,224.00 | $156,344.87 | 1 | — | — |
| 2017-06-06 | $10,224.00 | $156,344.87 | 1 | — | — |
| 2017-06-05 | $10,368.00 | $158,546.91 | 3 | — | — |
| 2017-06-02 | $10,368.00 | $158,546.91 | 3 | — | — |
| 2017-06-01 | $10,296.00 | $157,445.89 | 2 | — | — |
| 2017-05-31 | $10,224.00 | $156,344.87 | 11 | — | — |
| 2017-05-30 | $9,720.00 | $148,637.73 | 4 | — | — |
| 2017-05-26 | $9,864.00 | $150,839.77 | 19 | — | — |
| 2017-05-25 | $9,576.00 | $146,435.69 | 3 | — | — |
| 2017-05-24 | $9,936.00 | $151,940.79 | 6 | — | — |
| 2017-05-23 | $10,080.00 | $154,142.83 | 3 | — | — |
| 2017-05-22 | $10,296.00 | $157,445.89 | 3 | — | — |
| 2017-05-19 | $9,936.00 | $151,940.79 | 1 | — | — |
| 2017-05-18 | $9,792.00 | $149,738.75 | 6 | — | — |
| 2017-05-17 | $9,648.00 | $147,536.71 | 8 | — | — |
| 2017-05-16 | $10,152.00 | $155,243.85 | 4 | — | — |
| 2017-05-15 | $10,512.00 | $160,748.95 | 18 | — | — |
| 2017-05-12 | $11,952.00 | $182,769.35 | 5 | — | — |
| 2017-05-11 | $11,808.00 | $180,567.31 | 3 | — | — |
| 2017-05-10 | $12,024.00 | $183,870.37 | 2 | — | — |
| 2017-05-09 | $11,736.00 | $179,466.29 | 5 | — | — |
| 2017-05-08 | $11,808.00 | $180,567.31 | 5 | — | — |
| 2017-05-05 | $12,024.00 | $183,870.37 | 4 | — | — |
| 2017-05-04 | $11,520.00 | $176,163.23 | 2 | — | — |
| 2017-05-03 | $11,592.00 | $177,264.25 | 6 | — | — |
| 2017-05-02 | $11,808.00 | $180,567.31 | 2 | — | — |
| 2017-05-01 | $11,952.00 | $182,769.35 | 16 | — | — |
| 2017-04-28 | $12,096.00 | $184,971.39 | 13 | — | — |
| 2017-04-27 | $12,240.00 | $187,173.43 | 23 | — | — |
| 2017-04-26 | $12,528.00 | $191,577.52 | 17 | — | — |
| 2017-04-25 | $12,168.00 | $186,072.41 | 49 | — | — |
| 2017-04-24 | $11,808.00 | $180,567.31 | 13 | — | — |
| 2017-04-21 | $12,240.00 | $187,173.43 | 11 | — | — |
| 2017-04-20 | $12,816.00 | $195,981.60 | 8 | — | — |
| 2017-04-19 | $12,816.00 | $195,981.60 | 8 | — | — |
| 2017-04-18 | $13,032.00 | $199,284.66 | 4 | — | — |
| 2017-04-17 | $13,824.00 | $211,395.88 | 5 | — | — |
| 2017-04-13 | $12,456.00 | $190,476.50 | 12 | — | — |
| 2017-04-12 | $13,104.00 | $200,385.68 | 19 | — | — |
| 2017-04-11 | $14,328.00 | $219,103.02 | 21 | — | — |
| 2017-04-10 | $15,264.00 | $233,416.28 | 55 | — | — |
| 2017-04-07 | $14,760.00 | $225,709.14 | 176 | — | — |
| 2017-04-06 | $15,120.00 | $231,214.24 | 12 | — | — |
| 2017-04-05 | $14,976.00 | $229,012.20 | 11 | — | — |
| 2017-04-04 | $15,840.00 | $242,224.45 | 12 | — | — |
| 2017-04-03 | $16,272.00 | $248,830.57 | 2 | — | — |
| 2017-03-31 | $16,344.00 | $249,931.59 | 4 | — | — |
| 2017-03-30 | $16,344.00 | $249,931.59 | 4 | — | — |
| 2017-03-29 | $16,272.00 | $248,830.57 | 5 | — | — |
| 2017-03-28 | $16,560.00 | $253,234.65 | 4 | — | — |
| 2017-03-27 | $15,840.00 | $242,224.45 | 0 | — | — |
| 2017-03-24 | $15,696.00 | $240,022.40 | 2 | — | — |
| 2017-03-23 | $16,128.00 | $246,628.53 | 6 | — | — |
| 2017-03-22 | $15,768.00 | $241,123.42 | 6 | — | — |
| 2017-03-21 | $15,624.00 | $238,921.38 | 2 | — | — |
| 2017-03-20 | $15,624.00 | $238,921.38 | 2 | — | — |
| 2017-03-17 | $15,696.00 | $240,022.40 | 1 | — | — |
| 2017-03-16 | $15,768.00 | $241,123.42 | 0 | — | — |
| 2017-03-15 | $15,912.00 | $243,325.47 | 0 | — | — |
| 2017-03-14 | $15,840.00 | $242,224.45 | 0 | — | — |
| 2017-03-13 | $16,200.00 | $247,729.55 | 2 | — | — |
| 2017-03-10 | $15,696.00 | $240,022.40 | 0 | — | — |
| 2017-03-09 | $15,480.00 | $236,719.34 | 0 | — | — |
| 2017-03-08 | $15,552.00 | $237,820.36 | 0 | — | — |
| 2017-03-07 | $15,480.00 | $236,719.34 | 3 | — | — |
| 2017-03-06 | $15,264.00 | $233,416.28 | 6 | — | — |
| 2017-03-03 | $15,696.00 | $240,022.40 | 2 | — | — |
| 2017-03-02 | $15,696.00 | $240,022.40 | 2 | — | — |
| 2017-03-01 | $15,768.00 | $241,123.42 | 3 | — | — |
| 2017-02-28 | $15,624.00 | $238,921.38 | 2 | — | — |
| 2017-02-27 | $16,704.00 | $255,436.69 | 4 | — | — |
| 2017-02-24 | $15,912.00 | $243,325.47 | 2 | — | — |
| 2017-02-23 | $15,984.00 | $244,426.49 | 3 | — | — |
| 2017-02-22 | $16,128.00 | $246,628.53 | 8 | — | — |
| 2017-02-21 | $17,136.00 | $262,042.81 | 6 | — | — |
| 2017-02-17 | $17,784.00 | $271,951.99 | 14 | — | — |
| 2017-02-16 | $16,632.00 | $254,335.67 | 1 | — | — |
| 2017-02-15 | $16,488.00 | $252,133.63 | 7 | — | — |
| 2017-02-14 | $15,984.00 | $244,426.49 | 2 | — | — |
| 2017-02-13 | $15,912.00 | $243,325.47 | 9 | — | — |
| 2017-02-10 | $15,984.00 | $244,426.49 | 8 | — | — |
| 2017-02-09 | $15,696.00 | $240,022.40 | 4 | — | — |
| 2017-02-08 | $16,056.00 | $245,527.51 | 2 | — | — |
| 2017-02-07 | $15,840.00 | $242,224.45 | 2 | — | — |
| 2017-02-06 | $15,624.00 | $238,921.38 | 1 | — | — |
| 2017-02-03 | $15,624.00 | $238,921.38 | 5 | — | — |
| 2017-02-02 | $15,624.00 | $238,921.38 | 2 | — | — |
| 2017-02-01 | $15,480.00 | $236,719.34 | 3 | — | — |
| 2017-01-31 | $15,984.00 | $244,426.49 | 9 | — | — |
| 2017-01-30 | $16,920.00 | $258,739.75 | 20 | — | — |
| 2017-01-27 | $15,120.00 | $231,214.24 | 4 | — | — |
| 2017-01-26 | $15,408.00 | $235,618.32 | 4 | — | — |
| 2017-01-25 | $15,408.00 | $235,618.32 | 3 | — | — |
| 2017-01-24 | $15,552.00 | $237,820.36 | 4 | — | — |
| 2017-01-23 | $15,768.00 | $241,123.42 | 8 | — | — |
| 2017-01-20 | $15,408.00 | $235,618.32 | 3 | — | — |
| 2017-01-19 | $15,624.00 | $238,921.38 | 2 | — | — |
| 2017-01-18 | $15,552.00 | $237,820.36 | 7 | — | — |
| 2017-01-17 | $15,912.00 | $243,325.47 | 6 | — | — |
| 2017-01-13 | $15,912.00 | $243,325.47 | 12 | — | — |
| 2017-01-12 | $16,344.00 | $249,931.59 | 25 | — | — |
| 2017-01-11 | $18,216.00 | $278,558.11 | 46 | — | — |
| 2017-01-10 | $15,480.00 | $236,719.34 | 7 | — | — |
| 2017-01-09 | $14,976.00 | $229,012.20 | 2 | — | — |
| 2017-01-06 | $15,480.00 | $236,719.34 | 4 | — | — |
| 2017-01-05 | $15,696.00 | $240,022.40 | 4 | — | — |
| 2017-01-04 | $15,624.00 | $238,921.38 | 17 | — | — |
| 2017-01-03 | $16,488.00 | $252,133.63 | 8 | — | — |