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
- 2008-09-25 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 | $8,920.00 | $8,920.00 | 9 | — | — |
| 2017-12-28 | $8,880.00 | $8,880.00 | 9 | — | — |
| 2017-12-27 | $8,400.00 | $8,400.00 | 12 | — | — |
| 2017-12-26 | $8,600.00 | $8,600.00 | 17 | — | — |
| 2017-12-22 | $8,800.00 | $8,800.00 | 12 | — | — |
| 2017-12-21 | $8,520.00 | $8,520.00 | 15 | — | — |
| 2017-12-20 | $8,840.00 | $8,840.00 | 26 | — | — |
| 2017-12-19 | $9,440.00 | $9,440.00 | 46 | — | — |
| 2017-12-18 | $9,960.00 | $9,960.00 | 37 | — | — |
| 2017-12-15 | $9,800.00 | $9,800.00 | 427 | — | — |
| 2017-12-14 | $11,160.00 | $11,160.00 | 12 | — | — |
| 2017-12-13 | $10,600.00 | $10,600.00 | 27 | — | — |
| 2017-12-12 | $10,040.00 | $10,040.00 | 184 | — | — |
| 2017-12-11 | $11,160.00 | $11,160.00 | 14 | — | — |
| 2017-12-08 | $10,200.00 | $10,200.00 | 6 | — | — |
| 2017-12-07 | $10,320.00 | $10,320.00 | 2 | — | — |
| 2017-12-06 | $11,000.00 | $11,000.00 | 2 | — | — |
| 2017-12-05 | $11,000.00 | $11,000.00 | 5 | — | — |
| 2017-12-04 | $11,920.00 | $11,920.00 | 6 | — | — |
| 2017-12-01 | $11,600.00 | $11,600.00 | 5 | — | — |
| 2017-11-30 | $11,360.00 | $11,360.00 | 10 | — | — |
| 2017-11-29 | $10,600.00 | $10,600.00 | 16 | — | — |
| 2017-11-28 | $11,200.00 | $11,200.00 | 28 | — | — |
| 2017-11-27 | $11,520.00 | $11,520.00 | 2 | — | — |
| 2017-11-24 | $11,200.00 | $11,200.00 | 8 | — | — |
| 2017-11-22 | $12,120.00 | $12,120.00 | 12 | — | — |
| 2017-11-21 | $10,400.00 | $10,400.00 | 14 | — | — |
| 2017-11-20 | $11,920.00 | $11,920.00 | 2 | — | — |
| 2017-11-17 | $12,200.00 | $12,200.00 | 13 | — | — |
| 2017-11-16 | $11,760.00 | $11,760.00 | 6 | — | — |
| 2017-11-15 | $10,920.00 | $10,920.00 | 5 | — | — |
| 2017-11-14 | $11,120.00 | $11,120.00 | 1 | — | — |
| 2017-11-13 | $11,200.00 | $11,200.00 | 34 | — | — |
| 2017-11-10 | $12,240.00 | $12,240.00 | 43 | — | — |
| 2017-11-09 | $14,200.00 | $14,200.00 | 7 | — | — |
| 2017-11-08 | $14,360.00 | $14,360.00 | 2 | — | — |
| 2017-11-07 | $14,200.00 | $14,200.00 | 10 | — | — |
| 2017-11-06 | $13,880.00 | $13,880.00 | 11 | — | — |
| 2017-11-03 | $13,800.00 | $13,800.00 | 4 | — | — |
| 2017-11-02 | $13,400.00 | $13,400.00 | 2 | — | — |
| 2017-11-01 | $13,160.00 | $13,160.00 | 2 | — | — |
| 2017-10-31 | $13,200.00 | $13,200.00 | 10 | — | — |
| 2017-10-30 | $13,400.00 | $13,400.00 | 10 | — | — |
| 2017-10-27 | $14,800.00 | $14,800.00 | 12 | — | — |
| 2017-10-26 | $14,680.00 | $14,680.00 | 24 | — | — |
| 2017-10-25 | $13,880.00 | $13,880.00 | 78 | — | — |
| 2017-10-24 | $18,440.00 | $18,440.00 | 2 | — | — |
| 2017-10-23 | $18,280.00 | $18,280.00 | 5 | — | — |
| 2017-10-20 | $22,600.00 | $22,600.00 | 5 | — | — |
| 2017-10-19 | $25,400.00 | $25,400.00 | 1 | — | — |
| 2017-10-18 | $25,240.00 | $25,240.00 | 6 | — | — |
| 2017-10-17 | $21,200.00 | $21,200.00 | 2 | — | — |
| 2017-10-16 | $18,600.00 | $18,600.00 | 1 | — | — |
| 2017-10-13 | $18,200.00 | $18,200.00 | 1 | — | — |
| 2017-10-12 | $17,600.00 | $17,600.00 | 1 | — | — |
| 2017-10-11 | $16,000.00 | $16,000.00 | 0 | — | — |
| 2017-10-10 | $15,800.00 | $15,800.00 | 1 | — | — |
| 2017-10-09 | $16,000.00 | $16,000.00 | 1 | — | — |
| 2017-10-06 | $16,000.00 | $16,000.00 | 1 | — | — |
| 2017-10-05 | $16,320.00 | $16,320.00 | 1 | — | — |
| 2017-10-04 | $16,400.00 | $16,400.00 | 0 | — | — |
| 2017-10-03 | $16,560.00 | $16,560.00 | 0 | — | — |
| 2017-10-02 | $16,000.00 | $16,000.00 | 1 | — | — |
| 2017-09-29 | $16,000.00 | $16,000.00 | 0 | — | — |
| 2017-09-28 | $16,400.00 | $16,400.00 | 0 | — | — |
| 2017-09-27 | $16,400.00 | $16,400.00 | 2 | — | — |
| 2017-09-26 | $15,800.00 | $15,800.00 | 4 | — | — |
| 2017-09-25 | $15,200.00 | $15,200.00 | 0 | — | — |
| 2017-09-22 | $16,200.00 | $16,200.00 | 0 | — | — |
| 2017-09-21 | $16,000.00 | $16,000.00 | 0 | — | — |
| 2017-09-20 | $15,600.00 | $15,600.00 | 1 | — | — |
| 2017-09-19 | $16,600.00 | $16,600.00 | 0 | — | — |
| 2017-09-18 | $15,000.00 | $15,000.00 | 3 | — | — |
| 2017-09-15 | $16,400.00 | $16,400.00 | 0 | — | — |
| 2017-09-14 | $15,400.00 | $15,400.00 | 1 | — | — |
| 2017-09-13 | $15,000.00 | $15,000.00 | 3 | — | — |
| 2017-09-12 | $15,600.00 | $15,600.00 | 1 | — | — |
| 2017-09-11 | $15,400.00 | $15,400.00 | 0 | — | — |
| 2017-09-08 | $15,400.00 | $15,400.00 | 2 | — | — |
| 2017-09-07 | $15,000.00 | $15,000.00 | 2 | — | — |
| 2017-09-06 | $15,000.00 | $15,000.00 | 2 | — | — |
| 2017-09-05 | $15,400.00 | $15,400.00 | 0 | — | — |
| 2017-09-01 | $14,400.00 | $14,400.00 | 1 | — | — |
| 2017-08-31 | $15,000.00 | $15,000.00 | 3 | — | — |
| 2017-08-30 | $14,840.00 | $14,840.00 | 4 | — | — |
| 2017-08-29 | $14,400.00 | $14,400.00 | 0 | — | — |
| 2017-08-28 | $14,400.00 | $14,400.00 | 2 | — | — |
| 2017-08-25 | $17,600.00 | $17,600.00 | 2 | — | — |
| 2017-08-24 | $16,800.00 | $16,800.00 | 1 | — | — |
| 2017-08-23 | $18,400.00 | $18,400.00 | 3 | — | — |
| 2017-08-22 | $16,000.00 | $16,000.00 | 0 | — | — |
| 2017-08-21 | $15,200.00 | $15,200.00 | 1 | — | — |
| 2017-08-18 | $16,800.00 | $16,800.00 | 2 | — | — |
| 2017-08-17 | $16,000.00 | $16,000.00 | 1 | — | — |
| 2017-08-16 | $17,600.00 | $17,600.00 | 1 | — | — |
| 2017-08-15 | $16,000.00 | $16,000.00 | 3 | — | — |
| 2017-08-14 | $18,400.00 | $18,400.00 | 4 | — | — |
| 2017-08-11 | $28,800.00 | $28,800.00 | 0 | — | — |
| 2017-08-10 | $28,800.00 | $28,800.00 | 1 | — | — |
| 2017-08-09 | $32,800.00 | $32,800.00 | 0 | — | — |
| 2017-08-08 | $28,800.00 | $28,800.00 | 1 | — | — |
| 2017-08-07 | $30,400.00 | $30,400.00 | 1 | — | — |
| 2017-08-04 | $36,800.00 | $36,800.00 | 1 | — | — |
| 2017-08-03 | $34,400.00 | $34,400.00 | 0 | — | — |
| 2017-08-02 | $36,800.00 | $36,800.00 | 0 | — | — |
| 2017-08-01 | $40,000.00 | $40,000.00 | 0 | — | — |
| 2017-07-31 | $46,400.00 | $46,400.00 | 0 | — | — |
| 2017-07-28 | $47,200.00 | $47,200.00 | 1 | — | — |
| 2017-07-27 | $32,800.00 | $32,800.00 | 1 | — | — |
| 2017-07-26 | $28,000.00 | $28,000.00 | 0 | — | — |
| 2017-07-25 | $28,000.00 | $28,000.00 | 1 | — | — |
| 2017-07-24 | $28,000.00 | $28,000.00 | 0 | — | — |
| 2017-07-21 | $27,200.00 | $27,200.00 | 0 | — | — |
| 2017-07-20 | $28,000.00 | $28,000.00 | 1 | — | — |
| 2017-07-19 | $32,000.00 | $32,000.00 | 0 | — | — |
| 2017-07-18 | $34,400.00 | $34,400.00 | 0 | — | — |
| 2017-07-17 | $36,000.00 | $36,000.00 | 0 | — | — |
| 2017-07-14 | $40,000.00 | $40,000.00 | 0 | — | — |
| 2017-07-13 | $40,000.00 | $40,000.00 | 1 | — | — |
| 2017-07-12 | $43,200.00 | $43,200.00 | 0 | — | — |
| 2017-07-11 | $44,000.00 | $44,000.00 | 0 | — | — |
| 2017-07-10 | $42,400.00 | $42,400.00 | 0 | — | — |
| 2017-07-07 | $44,000.00 | $44,000.00 | 0 | — | — |
| 2017-07-06 | $45,600.00 | $45,600.00 | 0 | — | — |
| 2017-07-05 | $44,800.00 | $44,800.00 | 0 | — | — |
| 2017-07-03 | $47,200.00 | $47,200.00 | 0 | — | — |
| 2017-06-30 | $47,200.00 | $47,200.00 | 0 | — | — |
| 2017-06-29 | $47,200.00 | $47,200.00 | 0 | — | — |
| 2017-06-28 | $44,000.00 | $44,000.00 | 0 | — | — |
| 2017-06-27 | $47,200.00 | $47,200.00 | 0 | — | — |
| 2017-06-26 | $48,800.00 | $48,800.00 | 0 | — | — |
| 2017-06-23 | $43,200.00 | $43,200.00 | 1 | — | — |
| 2017-06-22 | $48,000.00 | $48,000.00 | 0 | — | — |
| 2017-06-21 | $50,400.00 | $50,400.00 | 1 | — | — |
| 2017-06-20 | $48,800.00 | $48,800.00 | 0 | — | — |
| 2017-06-19 | $53,600.00 | $53,600.00 | 0 | — | — |
| 2017-06-16 | $54,400.00 | $54,400.00 | 0 | — | — |
| 2017-06-15 | $52,800.00 | $52,800.00 | 0 | — | — |
| 2017-06-14 | $52,800.00 | $52,800.00 | 0 | — | — |
| 2017-06-13 | $54,400.00 | $54,400.00 | 0 | — | — |
| 2017-06-12 | $56,000.00 | $56,000.00 | 0 | — | — |
| 2017-06-09 | $56,000.00 | $56,000.00 | 0 | — | — |
| 2017-06-08 | $53,600.00 | $53,600.00 | 0 | — | — |
| 2017-06-07 | $55,200.00 | $55,200.00 | 1 | — | — |
| 2017-06-06 | $55,200.00 | $55,200.00 | 0 | — | — |
| 2017-06-05 | $56,000.00 | $56,000.00 | 0 | — | — |
| 2017-06-02 | $57,600.00 | $57,600.00 | 0 | — | — |
| 2017-06-01 | $56,800.00 | $56,800.00 | 0 | — | — |
| 2017-05-31 | $52,000.00 | $52,000.00 | 0 | — | — |
| 2017-05-30 | $52,800.00 | $52,800.00 | 0 | — | — |
| 2017-05-26 | $53,600.00 | $53,600.00 | 0 | — | — |
| 2017-05-25 | $54,400.00 | $54,400.00 | 0 | — | — |
| 2017-05-24 | $55,200.00 | $55,200.00 | 0 | — | — |
| 2017-05-23 | $55,200.00 | $55,200.00 | 0 | — | — |
| 2017-05-22 | $59,200.00 | $59,200.00 | 0 | — | — |
| 2017-05-19 | $58,400.00 | $58,400.00 | 0 | — | — |
| 2017-05-18 | $60,000.00 | $60,000.00 | 0 | — | — |
| 2017-05-17 | $53,600.00 | $53,600.00 | 0 | — | — |
| 2017-05-16 | $54,400.00 | $54,400.00 | 0 | — | — |
| 2017-05-15 | $54,400.00 | $54,400.00 | 0 | — | — |
| 2017-05-12 | $57,600.00 | $57,600.00 | 0 | — | — |
| 2017-05-11 | $58,400.00 | $58,400.00 | 1 | — | — |
| 2017-05-10 | $60,000.00 | $60,000.00 | 0 | — | — |
| 2017-05-09 | $56,000.00 | $56,000.00 | 0 | — | — |
| 2017-05-08 | $55,200.00 | $55,200.00 | 0 | — | — |
| 2017-05-05 | $59,200.00 | $59,200.00 | 1 | — | — |
| 2017-05-04 | $56,000.00 | $56,000.00 | 0 | — | — |
| 2017-05-03 | $56,000.00 | $56,000.00 | 0 | — | — |
| 2017-05-02 | $57,600.00 | $57,600.00 | 0 | — | — |
| 2017-05-01 | $60,000.00 | $60,000.00 | 0 | — | — |
| 2017-04-28 | $60,000.00 | $60,000.00 | 0 | — | — |
| 2017-04-27 | $60,800.00 | $60,800.00 | 0 | — | — |
| 2017-04-26 | $60,000.00 | $60,000.00 | 0 | — | — |
| 2017-04-25 | $60,000.00 | $60,000.00 | 0 | — | — |
| 2017-04-24 | $62,400.00 | $62,400.00 | 0 | — | — |
| 2017-04-21 | $60,000.00 | $60,000.00 | 0 | — | — |
| 2017-04-20 | $59,200.00 | $59,200.00 | 0 | — | — |
| 2017-04-19 | $60,000.00 | $60,000.00 | 0 | — | — |
| 2017-04-18 | $57,600.00 | $57,600.00 | 0 | — | — |
| 2017-04-17 | $62,400.00 | $62,400.00 | 0 | — | — |
| 2017-04-13 | $63,200.00 | $63,200.00 | 1 | — | — |
| 2017-04-12 | $64,000.00 | $64,000.00 | 0 | — | — |
| 2017-04-11 | $62,400.00 | $62,400.00 | 0 | — | — |
| 2017-04-10 | $65,600.00 | $65,600.00 | 0 | — | — |
| 2017-04-07 | $63,200.00 | $63,200.00 | 0 | — | — |
| 2017-04-06 | $63,200.00 | $63,200.00 | 1 | — | — |
| 2017-04-05 | $62,400.00 | $62,400.00 | 1 | — | — |
| 2017-04-04 | $66,400.00 | $66,400.00 | 0 | — | — |
| 2017-04-03 | $68,000.00 | $68,000.00 | 0 | — | — |
| 2017-03-31 | $72,000.00 | $72,000.00 | 0 | — | — |
| 2017-03-30 | $68,000.00 | $68,000.00 | 0 | — | — |
| 2017-03-29 | $68,000.00 | $68,000.00 | 0 | — | — |
| 2017-03-28 | $70,400.00 | $70,400.00 | 0 | — | — |
| 2017-03-27 | $72,000.00 | $72,000.00 | 0 | — | — |
| 2017-03-24 | $72,000.00 | $72,000.00 | 0 | — | — |
| 2017-03-23 | $72,000.00 | $72,000.00 | 0 | — | — |
| 2017-03-22 | $70,400.00 | $70,400.00 | 0 | — | — |
| 2017-03-21 | $74,400.00 | $74,400.00 | 0 | — | — |
| 2017-03-20 | $72,800.00 | $72,800.00 | 0 | — | — |
| 2017-03-17 | $69,600.00 | $69,600.00 | 1 | — | — |
| 2017-03-16 | $65,600.00 | $65,600.00 | 0 | — | — |
| 2017-03-15 | $68,000.00 | $68,000.00 | 0 | — | — |
| 2017-03-14 | $67,200.00 | $67,200.00 | 0 | — | — |
| 2017-03-13 | $64,800.00 | $64,800.00 | 1 | — | — |
| 2017-03-10 | $68,000.00 | $68,000.00 | 1 | — | — |
| 2017-03-09 | $66,400.00 | $66,400.00 | 0 | — | — |
| 2017-03-08 | $64,800.00 | $64,800.00 | 1 | — | — |
| 2017-03-07 | $68,000.00 | $68,000.00 | 1 | — | — |
| 2017-03-06 | $72,000.00 | $72,000.00 | 0 | — | — |
| 2017-03-03 | $77,600.00 | $77,600.00 | 1 | — | — |
| 2017-03-02 | $76,000.00 | $76,000.00 | 1 | — | — |
| 2017-03-01 | $74,400.00 | $74,400.00 | 0 | — | — |
| 2017-02-28 | $75,200.00 | $75,200.00 | 1 | — | — |
| 2017-02-27 | $62,400.00 | $62,400.00 | 1 | — | — |
| 2017-02-24 | $63,200.00 | $63,200.00 | 1 | — | — |
| 2017-02-23 | $65,600.00 | $65,600.00 | 1 | — | — |
| 2017-02-22 | $69,600.00 | $69,600.00 | 1 | — | — |
| 2017-02-21 | $72,000.00 | $72,000.00 | 0 | — | — |
| 2017-02-17 | $76,000.00 | $76,000.00 | 0 | — | — |
| 2017-02-16 | $72,000.00 | $72,000.00 | 1 | — | — |
| 2017-02-15 | $78,400.00 | $78,400.00 | 0 | — | — |
| 2017-02-14 | $73,600.00 | $73,600.00 | 0 | — | — |
| 2017-02-13 | $76,800.00 | $76,800.00 | 1 | — | — |
| 2017-02-10 | $77,600.00 | $77,600.00 | 2 | — | — |
| 2017-02-09 | $80,800.00 | $80,800.00 | 1 | — | — |
| 2017-02-08 | $81,600.00 | $81,600.00 | 2 | — | — |
| 2017-02-07 | $71,200.00 | $71,200.00 | 0 | — | — |
| 2017-02-06 | $73,600.00 | $73,600.00 | 0 | — | — |
| 2017-02-03 | $76,800.00 | $76,800.00 | 0 | — | — |
| 2017-02-02 | $78,400.00 | $78,400.00 | 1 | — | — |
| 2017-02-01 | $80,000.00 | $80,000.00 | 1 | — | — |
| 2017-01-31 | $82,400.00 | $82,400.00 | 1 | — | — |
| 2017-01-30 | $75,200.00 | $75,200.00 | 1 | — | — |
| 2017-01-27 | $80,000.00 | $80,000.00 | 0 | — | — |
| 2017-01-26 | $80,000.00 | $80,000.00 | 0 | — | — |
| 2017-01-25 | $87,200.00 | $87,200.00 | 0 | — | — |
| 2017-01-24 | $84,800.00 | $84,800.00 | 0 | — | — |
| 2017-01-23 | $84,000.00 | $84,000.00 | 0 | — | — |
| 2017-01-20 | $88,000.00 | $88,000.00 | 0 | — | — |
| 2017-01-19 | $88,800.00 | $88,800.00 | 1 | — | — |
| 2017-01-18 | $88,000.00 | $88,000.00 | 3 | — | — |
| 2017-01-17 | $86,400.00 | $86,400.00 | 0 | — | — |
| 2017-01-13 | $88,000.00 | $88,000.00 | 0 | — | — |
| 2017-01-12 | $86,400.00 | $86,400.00 | 0 | — | — |
| 2017-01-11 | $89,600.00 | $89,600.00 | 0 | — | — |
| 2017-01-10 | $86,400.00 | $86,400.00 | 0 | — | — |
| 2017-01-09 | $94,400.00 | $94,400.00 | 0 | — | — |
| 2017-01-06 | $98,400.00 | $98,400.00 | 0 | — | — |
| 2017-01-05 | $96,000.00 | $96,000.00 | 0 | — | — |
| 2017-01-04 | $92,000.00 | $92,000.00 | 0 | — | — |
| 2017-01-03 | $92,000.00 | $92,000.00 | 0 | — | — |