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
- 2004-03-16 to 2026-09-01
- 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 | $125,280.00 | $125,280.00 | 2 | — | — |
| 2017-12-28 | $125,280.00 | $125,280.00 | 3 | — | — |
| 2017-12-27 | $126,000.00 | $126,000.00 | 3 | — | — |
| 2017-12-26 | $126,720.00 | $126,720.00 | 1 | — | — |
| 2017-12-22 | $123,840.00 | $123,840.00 | 2 | — | — |
| 2017-12-21 | $126,720.00 | $126,720.00 | 3 | — | — |
| 2017-12-20 | $126,720.00 | $126,720.00 | 2 | — | — |
| 2017-12-19 | $129,600.00 | $129,599.99 | 8 | — | — |
| 2017-12-18 | $123,840.00 | $123,840.00 | 7 | — | — |
| 2017-12-15 | $123,120.00 | $123,120.00 | 4 | — | — |
| 2017-12-14 | $124,560.00 | $124,560.00 | 9 | — | — |
| 2017-12-13 | $124,560.00 | $124,560.00 | 7 | — | — |
| 2017-12-12 | $123,120.00 | $123,120.00 | 28 | — | — |
| 2017-12-11 | $136,800.00 | $136,800.00 | 19 | — | — |
| 2017-12-08 | $144,000.00 | $143,999.99 | 35 | — | — |
| 2017-12-07 | $131,760.00 | $131,759.99 | 15 | — | — |
| 2017-12-06 | $124,560.00 | $124,560.00 | 40 | — | — |
| 2017-12-05 | $144,000.00 | $143,999.99 | 25 | — | — |
| 2017-12-04 | $154,800.00 | $154,800.00 | 68 | — | — |
| 2017-12-01 | $141,840.00 | $141,839.99 | 18 | — | — |
| 2017-11-30 | $132,480.00 | $132,479.99 | 3 | — | — |
| 2017-11-29 | $131,760.00 | $131,759.99 | 9 | — | — |
| 2017-11-28 | $138,960.00 | $138,960.00 | 7 | — | — |
| 2017-11-27 | $138,240.00 | $138,240.00 | 20 | — | — |
| 2017-11-24 | $135,360.00 | $135,360.00 | 4 | — | — |
| 2017-11-22 | $131,760.00 | $131,759.99 | 6 | — | — |
| 2017-11-21 | $134,640.00 | $134,640.00 | 26 | — | — |
| 2017-11-20 | $124,560.00 | $124,560.00 | 4 | — | — |
| 2017-11-17 | $125,280.00 | $125,280.00 | 3 | — | — |
| 2017-11-16 | $128,160.00 | $128,160.00 | 7 | — | — |
| 2017-11-15 | $120,960.00 | $120,959.99 | 2 | — | — |
| 2017-11-14 | $117,360.00 | $117,360.00 | 4 | — | — |
| 2017-11-13 | $120,960.00 | $120,959.99 | 3 | — | — |
| 2017-11-10 | $115,920.00 | $115,920.00 | 6 | — | — |
| 2017-11-09 | $118,800.00 | $118,799.99 | 3 | — | — |
| 2017-11-08 | $114,480.00 | $114,480.00 | 3 | — | — |
| 2017-11-07 | $115,200.00 | $115,200.00 | 2 | — | — |
| 2017-11-06 | $119,520.00 | $119,519.99 | 2 | — | — |
| 2017-11-03 | $117,360.00 | $117,360.00 | 3 | — | — |
| 2017-11-02 | $117,360.00 | $117,360.00 | 4 | — | — |
| 2017-11-01 | $120,240.00 | $120,239.99 | 13 | — | — |
| 2017-10-31 | $121,680.00 | $121,679.99 | 2 | — | — |
| 2017-10-30 | $118,800.00 | $118,799.99 | 2 | — | — |
| 2017-10-27 | $118,800.00 | $118,799.99 | 5 | — | — |
| 2017-10-26 | $122,400.00 | $122,400.00 | 9 | — | — |
| 2017-10-25 | $135,360.00 | $135,360.00 | 2 | — | — |
| 2017-10-24 | $138,960.00 | $138,960.00 | 5 | — | — |
| 2017-10-23 | $137,520.00 | $137,520.00 | 1 | — | — |
| 2017-10-20 | $136,080.00 | $136,080.00 | 2 | — | — |
| 2017-10-19 | $136,080.00 | $136,080.00 | 3 | — | — |
| 2017-10-18 | $140,400.00 | $140,400.00 | 3 | — | — |
| 2017-10-17 | $141,120.00 | $141,119.99 | 9 | — | — |
| 2017-10-16 | $146,160.00 | $146,159.99 | 25 | — | — |
| 2017-10-13 | $143,280.00 | $143,279.99 | 18 | — | — |
| 2017-10-12 | $134,640.00 | $134,640.00 | 3 | — | — |
| 2017-10-11 | $137,520.00 | $137,520.00 | 8 | — | — |
| 2017-10-10 | $143,280.00 | $143,279.99 | 6 | — | — |
| 2017-10-09 | $144,720.00 | $144,719.99 | 6 | — | — |
| 2017-10-06 | $144,000.00 | $143,999.99 | 8 | — | — |
| 2017-10-05 | $146,160.00 | $146,159.99 | 22 | — | — |
| 2017-10-04 | $138,240.00 | $138,240.00 | 6 | — | — |
| 2017-10-03 | $136,080.00 | $136,080.00 | 7 | — | — |
| 2017-10-02 | $136,080.00 | $136,080.00 | 9 | — | — |
| 2017-09-29 | $131,760.00 | $131,759.99 | 5 | — | — |
| 2017-09-28 | $134,640.00 | $134,640.00 | 8 | — | — |
| 2017-09-27 | $128,880.00 | $128,880.00 | 8 | — | — |
| 2017-09-26 | $136,080.00 | $136,080.00 | 6 | — | — |
| 2017-09-25 | $140,400.00 | $140,400.00 | 8 | — | — |
| 2017-09-22 | $138,240.00 | $138,240.00 | 55 | — | — |
| 2017-09-21 | $161,280.00 | $161,280.00 | 77 | — | — |
| 2017-09-20 | $133,200.00 | $133,199.99 | 8 | — | — |
| 2017-09-19 | $123,120.00 | $123,120.00 | 3 | — | — |
| 2017-09-18 | $126,000.00 | $126,000.00 | 2 | — | — |
| 2017-09-15 | $123,120.00 | $123,120.00 | 4 | — | — |
| 2017-09-14 | $126,720.00 | $126,720.00 | 9 | — | — |
| 2017-09-13 | $129,600.00 | $129,599.99 | 38 | — | — |
| 2017-09-12 | $135,360.00 | $135,360.00 | 31 | — | — |
| 2017-09-11 | $120,240.00 | $120,239.99 | 2 | — | — |
| 2017-09-08 | $119,520.00 | $119,519.99 | 1 | — | — |
| 2017-09-07 | $118,800.00 | $118,799.99 | 3 | — | — |
| 2017-09-06 | $118,080.00 | $118,080.00 | 1 | — | — |
| 2017-09-05 | $118,800.00 | $118,799.99 | 4 | — | — |
| 2017-09-01 | $119,520.00 | $119,519.99 | 3 | — | — |
| 2017-08-31 | $120,960.00 | $120,959.99 | 2 | — | — |
| 2017-08-30 | $120,960.00 | $120,959.99 | 2 | — | — |
| 2017-08-29 | $120,240.00 | $120,239.99 | 1 | — | — |
| 2017-08-28 | $118,800.00 | $118,799.99 | 4 | — | — |
| 2017-08-25 | $123,120.00 | $123,120.00 | 7 | — | — |
| 2017-08-24 | $121,680.00 | $121,679.99 | 4 | — | — |
| 2017-08-23 | $118,800.00 | $118,799.99 | 7 | — | — |
| 2017-08-22 | $118,800.00 | $118,799.99 | 3 | — | — |
| 2017-08-21 | $120,960.00 | $120,959.99 | 2 | — | — |
| 2017-08-18 | $120,960.00 | $120,959.99 | 2 | — | — |
| 2017-08-17 | $120,960.00 | $120,959.99 | 3 | — | — |
| 2017-08-16 | $118,800.00 | $118,799.99 | 4 | — | — |
| 2017-08-15 | $117,360.00 | $117,360.00 | 2 | — | — |
| 2017-08-14 | $120,240.00 | $120,239.99 | 2 | — | — |
| 2017-08-11 | $121,680.00 | $121,679.99 | 6 | — | — |
| 2017-08-10 | $118,080.00 | $118,080.00 | 7 | — | — |
| 2017-08-09 | $121,680.00 | $121,679.99 | 4 | — | — |
| 2017-08-08 | $123,120.00 | $123,120.00 | 5 | — | — |
| 2017-08-07 | $127,440.00 | $127,440.00 | 12 | — | — |
| 2017-08-04 | $121,680.00 | $121,679.99 | 10 | — | — |
| 2017-08-03 | $118,080.00 | $118,080.00 | 2 | — | — |
| 2017-08-02 | $120,960.00 | $120,959.99 | 9 | — | — |
| 2017-08-01 | $116,640.00 | $116,640.00 | 3 | — | — |
| 2017-07-31 | $120,240.00 | $120,239.99 | 3 | — | — |
| 2017-07-28 | $120,240.00 | $120,239.99 | 7 | — | — |
| 2017-07-27 | $123,120.00 | $123,120.00 | 6 | — | — |
| 2017-07-26 | $125,280.00 | $125,280.00 | 7 | — | — |
| 2017-07-25 | $127,440.00 | $127,440.00 | 9 | — | — |
| 2017-07-24 | $128,160.00 | $128,160.00 | 26 | — | — |
| 2017-07-21 | $137,520.00 | $137,520.00 | 37 | — | — |
| 2017-07-20 | $123,120.00 | $123,120.00 | 14 | — | — |
| 2017-07-19 | $126,000.00 | $126,000.00 | 72 | — | — |
| 2017-07-18 | $212,400.00 | $212,399.99 | 21 | — | — |
| 2017-07-17 | $222,480.00 | $222,480.00 | 14 | — | — |
| 2017-07-14 | $252,720.00 | $252,719.99 | 1 | — | — |
| 2017-07-13 | $262,800.00 | $262,799.99 | 5 | — | — |
| 2017-07-12 | $248,400.00 | $248,400.00 | 1 | — | — |
| 2017-07-11 | $246,240.00 | $246,240.00 | 0 | — | — |
| 2017-07-10 | $248,400.00 | $248,400.00 | 1 | — | — |
| 2017-07-07 | $253,440.00 | $253,439.99 | 1 | — | — |
| 2017-07-06 | $262,080.00 | $262,079.99 | 1 | — | — |
| 2017-07-05 | $261,360.00 | $261,359.99 | 1 | — | — |
| 2017-07-03 | $268,560.00 | $268,560.00 | 1 | — | — |
| 2017-06-30 | $271,440.00 | $271,440.00 | 1 | — | — |
| 2017-06-29 | $288,000.00 | $287,999.99 | 0 | — | — |
| 2017-06-28 | $294,480.00 | $294,480.00 | 0 | — | — |
| 2017-06-27 | $299,520.00 | $299,519.98 | 0 | — | — |
| 2017-06-26 | $300,960.00 | $300,959.98 | 1 | — | — |
| 2017-06-23 | $296,640.00 | $296,639.98 | 1 | — | — |
| 2017-06-22 | $306,000.00 | $305,999.99 | 1 | — | — |
| 2017-06-21 | $309,600.00 | $309,600.00 | 1 | — | — |
| 2017-06-20 | $310,320.00 | $310,319.99 | 1 | — | — |
| 2017-06-19 | $314,640.00 | $314,639.98 | 1 | — | — |
| 2017-06-16 | $308,880.00 | $308,879.99 | 0 | — | — |
| 2017-06-15 | $293,760.00 | $293,759.98 | 0 | — | — |
| 2017-06-14 | $311,040.00 | $311,040.00 | 0 | — | — |
| 2017-06-13 | $312,480.00 | $312,480.00 | 1 | — | — |
| 2017-06-12 | $298,080.00 | $298,079.98 | 0 | — | — |
| 2017-06-09 | $303,120.00 | $303,119.99 | 2 | — | — |
| 2017-06-08 | $313,200.00 | $313,199.98 | 2 | — | — |
| 2017-06-07 | $303,120.00 | $303,119.99 | 1 | — | — |
| 2017-06-06 | $303,120.00 | $303,119.99 | 0 | — | — |
| 2017-06-05 | $324,000.00 | $323,999.99 | 0 | — | — |
| 2017-06-02 | $321,120.00 | $321,119.99 | 0 | — | — |
| 2017-06-01 | $313,920.00 | $313,920.00 | 1 | — | — |
| 2017-05-31 | $303,120.00 | $303,119.99 | 0 | — | — |
| 2017-05-30 | $315,360.00 | $315,360.00 | 2 | — | — |
| 2017-05-26 | $350,640.00 | $350,639.99 | 0 | — | — |
| 2017-05-25 | $350,640.00 | $350,639.99 | 0 | — | — |
| 2017-05-24 | $354,240.00 | $354,240.00 | 0 | — | — |
| 2017-05-23 | $349,920.00 | $349,920.00 | 0 | — | — |
| 2017-05-22 | $359,280.00 | $359,279.98 | 0 | — | — |
| 2017-05-19 | $353,520.00 | $353,519.99 | 0 | — | — |
| 2017-05-18 | $349,920.00 | $349,920.00 | 0 | — | — |
| 2017-05-17 | $362,160.00 | $362,159.98 | 1 | — | — |
| 2017-05-16 | $367,920.00 | $367,919.98 | 1 | — | — |
| 2017-05-15 | $375,120.00 | $375,120.00 | 1 | — | — |
| 2017-05-12 | $386,640.00 | $386,639.99 | 6 | — | — |
| 2017-05-11 | $381,600.00 | $381,599.98 | 1 | — | — |
| 2017-05-10 | $367,920.00 | $367,919.98 | 0 | — | — |
| 2017-05-09 | $371,520.00 | $371,519.99 | 1 | — | — |
| 2017-05-08 | $346,320.00 | $346,319.99 | 1 | — | — |
| 2017-05-05 | $353,520.00 | $353,519.99 | 1 | — | — |
| 2017-05-04 | $370,080.00 | $370,079.99 | 1 | — | — |
| 2017-05-03 | $388,800.00 | $388,799.98 | 2 | — | — |
| 2017-05-02 | $414,720.00 | $414,719.99 | 4 | — | — |
| 2017-05-01 | $398,880.00 | $398,880.00 | 1 | — | — |
| 2017-04-28 | $388,800.00 | $388,799.98 | 0 | — | — |
| 2017-04-27 | $391,680.00 | $391,679.97 | 1 | — | — |
| 2017-04-26 | $396,000.00 | $395,999.97 | 1 | — | — |
| 2017-04-25 | $399,600.00 | $399,599.99 | 2 | — | — |
| 2017-04-24 | $377,280.00 | $377,279.99 | 2 | — | — |
| 2017-04-21 | $367,920.00 | $367,919.98 | 2 | — | — |
| 2017-04-20 | $388,800.00 | $388,799.98 | 2 | — | — |
| 2017-04-19 | $383,760.00 | $383,760.00 | 1 | — | — |
| 2017-04-18 | $391,680.00 | $391,679.97 | 3 | — | — |
| 2017-04-17 | $413,280.00 | $413,279.99 | 2 | — | — |
| 2017-04-13 | $422,640.00 | $422,640.00 | 4 | — | — |
| 2017-04-12 | $440,640.00 | $440,639.97 | 2 | — | — |
| 2017-04-11 | $460,080.00 | $460,079.97 | 5 | — | — |
| 2017-04-10 | $461,520.00 | $461,519.97 | 35 | — | — |
| 2017-04-07 | $426,240.00 | $426,239.98 | 5 | — | — |
| 2017-04-06 | $446,400.00 | $446,400.00 | 37 | — | — |
| 2017-04-05 | $480,960.00 | $480,959.97 | 30 | — | — |
| 2017-04-04 | $588,240.00 | $588,239.98 | 348 | — | — |
| 2017-04-03 | $462,240.00 | $462,239.99 | 181 | — | — |
| 2017-03-31 | $264,960.00 | $264,959.99 | 0 | — | — |
| 2017-03-30 | $246,240.00 | $246,240.00 | 0 | — | — |
| 2017-03-29 | $248,400.00 | $248,400.00 | 1 | — | — |
| 2017-03-28 | $263,520.00 | $263,519.99 | 1 | — | — |
| 2017-03-27 | $262,080.00 | $262,079.99 | 2 | — | — |
| 2017-03-24 | $246,240.00 | $246,240.00 | 2 | — | — |
| 2017-03-23 | $228,960.00 | $228,960.00 | 1 | — | — |
| 2017-03-22 | $242,640.00 | $242,639.99 | 1 | — | — |
| 2017-03-21 | $256,320.00 | $256,319.99 | 1 | — | — |
| 2017-03-20 | $265,680.00 | $265,679.99 | 1 | — | — |
| 2017-03-17 | $277,200.00 | $277,199.98 | 0 | — | — |
| 2017-03-16 | $285,120.00 | $285,119.99 | 0 | — | — |
| 2017-03-15 | $282,960.00 | $282,960.00 | 1 | — | — |
| 2017-03-14 | $288,720.00 | $288,720.00 | 1 | — | — |
| 2017-03-13 | $315,360.00 | $315,360.00 | 1 | — | — |
| 2017-03-10 | $294,480.00 | $294,480.00 | 1 | — | — |
| 2017-03-09 | $303,840.00 | $303,840.01 | 2 | — | — |
| 2017-03-08 | $329,760.00 | $329,759.99 | 11 | — | — |
| 2017-03-07 | $285,840.00 | $285,840.00 | 2 | — | — |
| 2017-03-06 | $262,080.00 | $262,079.99 | 1 | — | — |
| 2017-03-03 | $251,280.00 | $251,280.00 | 1 | — | — |
| 2017-03-02 | $238,320.00 | $238,319.99 | 0 | — | — |
| 2017-03-01 | $234,720.00 | $234,719.99 | 1 | — | — |
| 2017-02-28 | $244,080.00 | $244,079.98 | 1 | — | — |
| 2017-02-27 | $246,240.00 | $246,240.00 | 2 | — | — |
| 2017-02-24 | $282,240.00 | $282,239.99 | 1 | — | — |
| 2017-02-23 | $291,600.00 | $291,600.00 | 10 | — | — |
| 2017-02-22 | $389,520.00 | $389,519.99 | 0 | — | — |
| 2017-02-21 | $387,360.00 | $387,359.98 | 1 | — | — |
| 2017-02-17 | $366,480.00 | $366,479.98 | 0 | — | — |
| 2017-02-16 | $363,600.00 | $363,599.98 | 0 | — | — |
| 2017-02-15 | $373,680.00 | $373,680.00 | 0 | — | — |
| 2017-02-14 | $375,120.00 | $375,120.00 | 1 | — | — |
| 2017-02-13 | $370,800.00 | $370,799.97 | 0 | — | — |
| 2017-02-10 | $366,480.00 | $366,479.98 | 0 | — | — |
| 2017-02-09 | $362,880.00 | $362,880.00 | 0 | — | — |
| 2017-02-08 | $354,960.00 | $354,959.99 | 0 | — | — |
| 2017-02-07 | $357,840.00 | $357,839.98 | 0 | — | — |
| 2017-02-06 | $360,720.00 | $360,719.98 | 0 | — | — |
| 2017-02-03 | $374,400.00 | $374,399.99 | 0 | — | — |
| 2017-02-02 | $358,560.00 | $358,560.00 | 0 | — | — |
| 2017-02-01 | $368,640.00 | $368,639.99 | 0 | — | — |
| 2017-01-31 | $342,000.00 | $341,999.99 | 1 | — | — |
| 2017-01-30 | $342,720.00 | $342,719.98 | 0 | — | — |
| 2017-01-27 | $349,200.00 | $349,199.99 | 0 | — | — |
| 2017-01-26 | $353,520.00 | $353,519.99 | 0 | — | — |
| 2017-01-25 | $367,200.00 | $367,199.99 | 0 | — | — |
| 2017-01-24 | $357,120.00 | $357,120.00 | 1 | — | — |
| 2017-01-23 | $362,160.00 | $362,159.98 | 1 | — | — |
| 2017-01-20 | $378,000.00 | $378,000.00 | 0 | — | — |
| 2017-01-19 | $383,760.00 | $383,760.00 | 0 | — | — |
| 2017-01-18 | $388,080.00 | $388,079.99 | 1 | — | — |
| 2017-01-17 | $388,800.00 | $388,799.98 | 1 | — | — |
| 2017-01-13 | $390,960.00 | $390,959.99 | 1 | — | — |
| 2017-01-12 | $380,880.00 | $380,880.00 | 0 | — | — |
| 2017-01-11 | $387,360.00 | $387,359.98 | 1 | — | — |
| 2017-01-10 | $398,880.00 | $398,880.00 | 2 | — | — |
| 2017-01-09 | $432,000.00 | $431,999.98 | 9 | — | — |
| 2017-01-06 | $386,640.00 | $386,639.99 | 1 | — | — |
| 2017-01-05 | $385,920.00 | $385,919.98 | 1 | — | — |
| 2017-01-04 | $380,160.00 | $380,159.98 | 1 | — | — |
| 2017-01-03 | $393,840.00 | $393,839.99 | 2 | — | — |