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
- 2005-12-22 to 2026-08-28
- 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 | $892,054.00 | $892,054.00 | 0 |
| 2017-12-28 | $1.03M | $1.03M | 0 |
| 2017-12-27 | $794,602.69 | $794,602.69 | 0 |
| 2017-12-26 | $892,054.00 | $892,054.00 | 0 |
| 2017-12-22 | $583,208.38 | $583,208.38 | 0 |
| 2017-12-21 | $596,701.63 | $596,701.63 | 0 |
| 2017-12-20 | $595,202.38 | $595,202.38 | 0 |
| 2017-12-19 | $539,730.13 | $539,730.13 | 0 |
| 2017-12-18 | $598,200.88 | $598,200.88 | 0 |
| 2017-12-15 | $473,763.13 | $473,763.13 | 0 |
| 2017-12-14 | $595,202.38 | $595,202.38 | 0 |
| 2017-12-13 | $599,700.13 | $599,700.13 | 0 |
| 2017-12-12 | $674,662.69 | $674,662.69 | 0 |
| 2017-12-11 | $646,176.94 | $646,176.94 | 0 |
| 2017-12-08 | $643,178.44 | $643,178.44 | 0 |
| 2017-12-07 | $724,137.94 | $724,137.94 | 0 |
| 2017-12-06 | $637,181.44 | $637,181.44 | 0 |
| 2017-12-05 | $464,767.63 | $464,767.63 | 0 |
| 2017-12-04 | $659,670.19 | $659,670.19 | 0 |
| 2017-12-01 | $659,670.19 | $659,670.19 | 0 |
| 2017-11-30 | $599,700.13 | $599,700.13 | 0 |
| 2017-11-29 | $719,640.19 | $719,640.19 | 0 |
| 2017-11-28 | $869,565.19 | $869,565.19 | 0 |
| 2017-11-27 | $674,662.69 | $674,662.69 | 0 |
| 2017-11-24 | $622,188.88 | $622,188.88 | 0 |
| 2017-11-22 | $719,640.19 | $719,640.19 | 0 |
| 2017-11-21 | $674,662.69 | $674,662.69 | 0 |
| 2017-11-20 | $764,617.69 | $764,617.69 | 0 |
| 2017-11-17 | $749,625.19 | $749,625.19 | 0 |
| 2017-11-16 | $847,226.38 | $847,226.38 | 0 |
| 2017-11-15 | $734,632.69 | $734,632.69 | 0 |
| 2017-11-14 | $712,143.94 | $712,143.94 | 0 |
| 2017-11-13 | $667,166.44 | $667,166.44 | 0 |
| 2017-11-10 | $659,670.19 | $659,670.19 | 0 |
| 2017-11-09 | $541,979.00 | $541,979.00 | 0 |
| 2017-11-08 | $484,257.88 | $484,257.88 | 0 |
| 2017-11-07 | $637,181.44 | $637,181.44 | 0 |
| 2017-11-06 | $449,775.13 | $449,775.13 | 0 |
| 2017-11-03 | $449,775.13 | $449,775.13 | 0 |
| 2017-11-02 | $583,208.38 | $583,208.38 | 0 |
| 2017-11-01 | $412,293.84 | $412,293.84 | 0 |
| 2017-10-31 | $449,775.13 | $449,775.13 | 0 |
| 2017-10-30 | $547,226.38 | $547,226.38 | 0 |
| 2017-10-27 | $524,737.63 | $524,737.63 | 0 |
| 2017-10-26 | $374,812.59 | $374,812.59 | 0 |
| 2017-10-25 | $532,233.88 | $532,233.88 | 0 |
| 2017-10-24 | $599,700.13 | $599,700.13 | 0 |
| 2017-10-23 | $682,158.94 | $682,158.94 | 0 |
| 2017-10-20 | $674,662.69 | $674,662.69 | 0 |
| 2017-10-19 | $674,662.69 | $674,662.69 | 0 |
| 2017-10-18 | $719,640.19 | $719,640.19 | 0 |
| 2017-10-17 | $719,640.19 | $719,640.19 | 0 |
| 2017-10-16 | $719,640.19 | $719,640.19 | 0 |
| 2017-10-13 | $772,113.94 | $772,113.94 | 0 |
| 2017-10-12 | $847,076.44 | $847,076.44 | 0 |
| 2017-10-11 | $797,601.19 | $797,601.19 | 0 |
| 2017-10-10 | $815,592.19 | $815,592.19 | 0 |
| 2017-10-09 | $746,626.69 | $746,626.69 | 0 |
| 2017-10-06 | $809,595.19 | $809,595.19 | 0 |
| 2017-10-05 | $751,124.44 | $751,124.44 | 0 |
| 2017-10-04 | $899,550.25 | $899,550.25 | 0 |
| 2017-10-03 | $728,635.69 | $728,635.69 | 0 |
| 2017-10-02 | $727,136.44 | $727,136.44 | 0 |
| 2017-09-29 | $890,554.75 | $890,554.75 | 0 |
| 2017-09-28 | $865,067.44 | $865,067.44 | 0 |
| 2017-09-27 | $856,071.94 | $856,071.94 | 0 |
| 2017-09-26 | $899,550.25 | $899,550.25 | 0 |
| 2017-09-25 | $856,071.94 | $856,071.94 | 0 |
| 2017-09-22 | $856,071.94 | $856,071.94 | 0 |
| 2017-09-21 | $856,071.94 | $856,071.94 | 0 |
| 2017-09-20 | $856,071.94 | $856,071.94 | 0 |
| 2017-09-19 | $1.05M | $1.05M | 0 |
| 2017-09-18 | $1.05M | $1.05M | 0 |
| 2017-09-15 | $1.05M | $1.05M | 0 |
| 2017-09-14 | $1.05M | $1.05M | 0 |
| 2017-09-13 | $1.05M | $1.05M | 0 |
| 2017-09-12 | $1.19M | $1.19M | 0 |
| 2017-09-11 | $1.32M | $1.32M | 0 |
| 2017-09-08 | $1.32M | $1.32M | 0 |
| 2017-09-07 | $1.32M | $1.32M | 0 |
| 2017-09-06 | $1.32M | $1.32M | 0 |
| 2017-09-05 | $1.05M | $1.05M | 0 |
| 2017-09-01 | $1.05M | $1.05M | 0 |
| 2017-08-31 | $1.05M | $1.05M | 0 |
| 2017-08-30 | $1.06M | $1.06M | 0 |
| 2017-08-29 | $1.06M | $1.06M | 0 |
| 2017-08-28 | $1.2M | $1.2M | 0 |
| 2017-08-25 | $1.18M | $1.18M | 0 |
| 2017-08-24 | $1.18M | $1.18M | 0 |
| 2017-08-23 | $1.35M | $1.35M | 0 |
| 2017-08-22 | $1.35M | $1.35M | 0 |
| 2017-08-21 | $1.5M | $1.5M | 0 |
| 2017-08-18 | $1.49M | $1.49M | 0 |
| 2017-08-17 | $1.2M | $1.2M | 0 |
| 2017-08-16 | $1.5M | $1.5M | 0 |
| 2017-08-15 | $1.29M | $1.29M | 0 |
| 2017-08-14 | $1.06M | $1.06M | 0 |
| 2017-08-11 | $1.06M | $1.06M | 0 |
| 2017-08-10 | $1.65M | $1.65M | 0 |
| 2017-08-09 | $1.65M | $1.65M | 0 |
| 2017-08-08 | $868,065.94 | $868,065.94 | 0 |
| 2017-08-07 | $824,587.69 | $824,587.69 | 0 |
| 2017-08-04 | $877,061.50 | $877,061.50 | 0 |
| 2017-08-03 | $824,587.69 | $824,587.69 | 0 |
| 2017-08-02 | $824,587.69 | $824,587.69 | 0 |
| 2017-08-01 | $862,068.94 | $862,068.94 | 0 |
| 2017-07-31 | $899,550.25 | $899,550.25 | 0 |
| 2017-07-28 | $882,308.88 | $882,308.88 | 0 |
| 2017-07-27 | $899,550.25 | $899,550.25 | 0 |
| 2017-07-26 | $935,532.25 | $935,532.25 | 0 |
| 2017-07-25 | $935,532.25 | $935,532.25 | 0 |
| 2017-07-24 | $934,033.00 | $934,033.00 | 0 |
| 2017-07-21 | $832,083.94 | $832,083.94 | 0 |
| 2017-07-20 | $899,550.25 | $899,550.25 | 0 |
| 2017-07-19 | $974,512.75 | $974,512.75 | 0 |
| 2017-07-18 | $974,512.75 | $974,512.75 | 0 |
| 2017-07-17 | $832,083.94 | $832,083.94 | 0 |
| 2017-07-14 | $899,550.25 | $899,550.25 | 0 |
| 2017-07-13 | $839,580.19 | $839,580.19 | 0 |
| 2017-07-12 | $764,617.69 | $764,617.69 | 0 |
| 2017-07-11 | $809,595.19 | $809,595.19 | 0 |
| 2017-07-10 | $1.12M | $1.12M | 0 |
| 2017-07-07 | $1.19M | $1.19M | 0 |
| 2017-07-06 | $1.2M | $1.2M | 0 |
| 2017-07-05 | $1.2M | $1.2M | 0 |
| 2017-07-03 | $1.2M | $1.2M | 0 |
| 2017-06-30 | $1.2M | $1.2M | 0 |
| 2017-06-29 | $1.2M | $1.2M | 0 |
| 2017-06-28 | $1.2M | $1.2M | 0 |
| 2017-06-27 | $1.2M | $1.2M | 0 |
| 2017-06-26 | $1.24M | $1.24M | 0 |
| 2017-06-23 | $1.3M | $1.3M | 0 |
| 2017-06-22 | $1.32M | $1.32M | 0 |
| 2017-06-21 | $1.45M | $1.45M | 0 |
| 2017-06-20 | $1.5M | $1.5M | 0 |
| 2017-06-19 | $1.5M | $1.5M | 0 |
| 2017-06-16 | $1.65M | $1.65M | 0 |
| 2017-06-15 | $1.56M | $1.56M | 0 |
| 2017-06-14 | $1.56M | $1.56M | 0 |
| 2017-06-13 | $1.5M | $1.5M | 0 |
| 2017-06-12 | $1.39M | $1.39M | 0 |
| 2017-06-09 | $1.5M | $1.5M | 0 |
| 2017-06-08 | $1.42M | $1.42M | 0 |
| 2017-06-07 | $1.5M | $1.5M | 0 |
| 2017-06-06 | $1.5M | $1.5M | 0 |
| 2017-06-05 | $1.5M | $1.5M | 0 |
| 2017-06-02 | $1.5M | $1.5M | 0 |
| 2017-06-01 | $1.65M | $1.65M | 0 |
| 2017-05-31 | $1.65M | $1.65M | 0 |
| 2017-05-30 | $2.02M | $2.02M | 0 |
| 2017-05-26 | $2.02M | $2.02M | 0 |
| 2017-05-25 | $1.72M | $1.72M | 0 |
| 2017-05-24 | $1.65M | $1.65M | 0 |
| 2017-05-23 | $1.61M | $1.61M | 0 |
| 2017-05-22 | $1.65M | $1.65M | 0 |
| 2017-05-19 | $1.8M | $1.8M | 0 |
| 2017-05-18 | $1.65M | $1.65M | 0 |
| 2017-05-17 | $1.66M | $1.66M | 0 |
| 2017-05-16 | $1.8M | $1.8M | 0 |
| 2017-05-15 | $2.17M | $2.17M | 0 |
| 2017-05-12 | $2.02M | $2.02M | 0 |
| 2017-05-11 | $1.56M | $1.56M | 0 |
| 2017-05-10 | $1.56M | $1.56M | 0 |
| 2017-05-09 | $1.65M | $1.65M | 0 |
| 2017-05-08 | $1.65M | $1.65M | 0 |
| 2017-05-05 | $1.72M | $1.72M | 0 |
| 2017-05-04 | $1.8M | $1.8M | 0 |
| 2017-05-03 | $1.8M | $1.8M | 0 |
| 2017-05-02 | $1.72M | $1.72M | 0 |
| 2017-05-01 | $1.57M | $1.57M | 0 |
| 2017-04-28 | $1.95M | $1.95M | 0 |
| 2017-04-27 | $1.98M | $1.98M | 0 |
| 2017-04-26 | $2.17M | $2.17M | 0 |
| 2017-04-25 | $2.15M | $2.15M | 0 |
| 2017-04-24 | $2.19M | $2.19M | 0 |
| 2017-04-21 | $2.1M | $2.1M | 0 |
| 2017-04-20 | $2.28M | $2.28M | 0 |
| 2017-04-19 | $2.32M | $2.32M | 0 |
| 2017-04-18 | $2.55M | $2.55M | 0 |
| 2017-04-17 | $2.14M | $2.14M | 0 |
| 2017-04-13 | $2.32M | $2.32M | 0 |
| 2017-04-12 | $2.53M | $2.53M | 0 |
| 2017-04-11 | $2.53M | $2.53M | 0 |
| 2017-04-10 | $2.47M | $2.47M | 0 |
| 2017-04-07 | $2.47M | $2.47M | 0 |
| 2017-04-06 | $2.68M | $2.68M | 0 |
| 2017-04-05 | $2.52M | $2.52M | 0 |
| 2017-04-04 | $2.44M | $2.44M | 0 |
| 2017-04-03 | $2.44M | $2.44M | 0 |
| 2017-03-31 | $2.65M | $2.65M | 0 |
| 2017-03-30 | $2.72M | $2.72M | 0 |
| 2017-03-29 | $2.98M | $2.98M | 0 |
| 2017-03-28 | $2.26M | $2.26M | 0 |
| 2017-03-27 | $2.17M | $2.17M | 0 |
| 2017-03-24 | $2.44M | $2.44M | 0 |
| 2017-03-23 | $2.77M | $2.77M | 0 |
| 2017-03-22 | $3.28M | $3.28M | 0 |
| 2017-03-21 | $2.56M | $2.56M | 0 |
| 2017-03-20 | $2.95M | $2.95M | 0 |
| 2017-03-17 | $3M | $3M | 0 |
| 2017-03-16 | $3.97M | $3.97M | 0 |
| 2017-03-15 | $3.48M | $3.48M | 0 |
| 2017-03-14 | $3.6M | $3.6M | 0 |
| 2017-03-13 | $3.82M | $3.82M | 0 |
| 2017-03-10 | $4.09M | $4.09M | 0 |
| 2017-03-09 | $4.35M | $4.35M | 0 |
| 2017-03-08 | $4.95M | $4.95M | 0 |
| 2017-03-07 | $5.7M | $5.7M | 0 |
| 2017-03-06 | $4.8M | $4.8M | 0 |
| 2017-03-03 | $4.8M | $4.8M | 0 |
| 2017-03-02 | $5.55M | $5.55M | 0 |
| 2017-03-01 | $6M | $6M | 0 |
| 2017-02-28 | $5.4M | $5.4M | 0 |
| 2017-02-27 | $5.1M | $5.1M | 0 |
| 2017-02-24 | $4.93M | $4.93M | 0 |
| 2017-02-23 | $4.96M | $4.96M | 0 |
| 2017-02-22 | $6M | $6M | 0 |
| 2017-02-21 | $6M | $6M | 0 |
| 2017-02-17 | $5.25M | $5.25M | 0 |
| 2017-02-16 | $5.1M | $5.1M | 0 |
| 2017-02-15 | $3.45M | $3.45M | 0 |
| 2017-02-14 | $3M | $3M | 0 |
| 2017-02-13 | $3M | $3M | 0 |
| 2017-02-10 | $3.52M | $3.52M | 0 |
| 2017-02-09 | $3.23M | $3.23M | 0 |
| 2017-02-08 | $3.15M | $3.15M | 0 |
| 2017-02-07 | $3.15M | $3.15M | 0 |
| 2017-02-06 | $3.52M | $3.52M | 0 |
| 2017-02-03 | $3.52M | $3.52M | 0 |
| 2017-02-02 | $3.37M | $3.37M | 0 |
| 2017-02-01 | $3.45M | $3.45M | 0 |
| 2017-01-31 | $3.45M | $3.45M | 0 |
| 2017-01-30 | $3.45M | $3.45M | 0 |
| 2017-01-27 | $3.45M | $3.45M | 0 |
| 2017-01-26 | $3.45M | $3.45M | 0 |
| 2017-01-25 | $3.6M | $3.6M | 0 |
| 2017-01-24 | $3.6M | $3.6M | 0 |
| 2017-01-23 | $3.75M | $3.75M | 0 |
| 2017-01-20 | $3.75M | $3.75M | 0 |
| 2017-01-19 | $3.75M | $3.75M | 0 |
| 2017-01-18 | $3.46M | $3.46M | 0 |
| 2017-01-17 | $3.43M | $3.43M | 0 |
| 2017-01-13 | $3.43M | $3.43M | 0 |
| 2017-01-12 | $3.6M | $3.6M | 0 |
| 2017-01-11 | $3.6M | $3.6M | 0 |
| 2017-01-10 | $3.6M | $3.6M | 0 |
| 2017-01-09 | $3.6M | $3.6M | 0 |
| 2017-01-06 | $4.27M | $4.27M | 0 |
| 2017-01-05 | $4.27M | $4.27M | 0 |
| 2017-01-04 | $4.27M | $4.27M | 0 |
| 2017-01-03 | $3.31M | $3.31M | 0 |