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
- 2015-05-05 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 | $18,680.00 | $18,680.00 | 20 |
| 2017-12-28 | $19,000.00 | $19,000.00 | 34 |
| 2017-12-27 | $16,000.00 | $16,000.00 | 23 |
| 2017-12-26 | $15,800.00 | $15,800.00 | 10 |
| 2017-12-22 | $16,750.00 | $16,750.00 | 14 |
| 2017-12-21 | $16,650.00 | $16,650.00 | 11 |
| 2017-12-20 | $17,180.00 | $17,180.00 | 11 |
| 2017-12-19 | $17,690.00 | $17,690.00 | 20 |
| 2017-12-18 | $19,500.00 | $19,500.00 | 8 |
| 2017-12-15 | $19,500.00 | $19,500.00 | 10 |
| 2017-12-14 | $20,100.00 | $20,100.00 | 6 |
| 2017-12-13 | $19,970.00 | $19,970.00 | 15 |
| 2017-12-12 | $22,150.00 | $22,150.00 | 4 |
| 2017-12-11 | $23,000.00 | $23,000.00 | 6 |
| 2017-12-08 | $22,480.00 | $22,480.00 | 10 |
| 2017-12-07 | $21,850.00 | $21,850.00 | 10 |
| 2017-12-06 | $22,970.00 | $22,970.00 | 14 |
| 2017-12-05 | $24,000.00 | $24,000.00 | 9 |
| 2017-12-04 | $24,780.00 | $24,780.00 | 8 |
| 2017-12-01 | $23,500.00 | $23,500.00 | 8 |
| 2017-11-30 | $25,000.00 | $25,000.00 | 22 |
| 2017-11-29 | $25,980.00 | $25,980.00 | 25 |
| 2017-11-28 | $24,980.00 | $24,980.00 | 10 |
| 2017-11-27 | $24,380.00 | $24,380.00 | 10 |
| 2017-11-24 | $24,900.00 | $24,900.00 | 6 |
| 2017-11-22 | $24,620.00 | $24,620.00 | 8 |
| 2017-11-21 | $25,110.00 | $25,110.00 | 17 |
| 2017-11-20 | $26,990.00 | $26,990.00 | 7 |
| 2017-11-17 | $27,710.00 | $27,710.00 | 7 |
| 2017-11-16 | $26,200.00 | $26,200.00 | 3 |
| 2017-11-15 | $25,800.00 | $25,800.00 | 12 |
| 2017-11-14 | $27,390.00 | $27,390.00 | 10 |
| 2017-11-13 | $27,790.00 | $27,790.00 | 4 |
| 2017-11-10 | $27,200.00 | $27,200.00 | 11 |
| 2017-11-09 | $28,340.00 | $28,340.00 | 7 |
| 2017-11-08 | $28,400.00 | $28,400.00 | 15 |
| 2017-11-07 | $31,000.00 | $31,000.00 | 14 |
| 2017-11-06 | $31,130.00 | $31,130.00 | 13 |
| 2017-11-03 | $30,250.00 | $30,250.00 | 10 |
| 2017-11-02 | $28,801.00 | $28,801.00 | 16 |
| 2017-11-01 | $28,470.00 | $28,470.00 | 10 |
| 2017-10-31 | $28,830.00 | $28,830.00 | 10 |
| 2017-10-30 | $29,690.00 | $29,690.00 | 8 |
| 2017-10-27 | $29,970.00 | $29,970.00 | 12 |
| 2017-10-26 | $31,420.00 | $31,420.00 | 11 |
| 2017-10-25 | $32,500.00 | $32,500.00 | 19 |
| 2017-10-24 | $33,400.00 | $33,400.00 | 31 |
| 2017-10-23 | $35,990.00 | $35,990.00 | 84 |
| 2017-10-20 | $36,500.00 | $36,500.00 | 22 |
| 2017-10-19 | $36,640.00 | $36,640.00 | 29 |
| 2017-10-18 | $35,810.00 | $35,810.00 | 80 |
| 2017-10-17 | $36,850.00 | $36,850.00 | 81 |
| 2017-10-16 | $31,940.00 | $31,940.00 | 10 |
| 2017-10-13 | $30,920.00 | $30,920.00 | 9 |
| 2017-10-12 | $31,550.00 | $31,550.00 | 24 |
| 2017-10-11 | $33,110.00 | $33,110.00 | 65 |
| 2017-10-10 | $29,500.00 | $29,500.00 | 9 |
| 2017-10-09 | $30,510.00 | $30,510.00 | 19 |
| 2017-10-06 | $29,490.00 | $29,490.00 | 22 |
| 2017-10-05 | $29,000.00 | $29,000.00 | 23 |
| 2017-10-04 | $30,150.00 | $30,150.00 | 9 |
| 2017-10-03 | $30,600.00 | $30,600.00 | 8 |
| 2017-10-02 | $31,100.00 | $31,100.00 | 8 |
| 2017-09-29 | $31,000.00 | $31,000.00 | 12 |
| 2017-09-28 | $32,098.00 | $32,098.00 | 48 |
| 2017-09-27 | $32,850.00 | $32,850.00 | 35 |
| 2017-09-26 | $28,990.00 | $28,990.00 | 8 |
| 2017-09-25 | $28,700.00 | $28,700.00 | 5 |
| 2017-09-22 | $29,300.00 | $29,300.00 | 10 |
| 2017-09-21 | $28,000.00 | $28,000.00 | 7 |
| 2017-09-20 | $26,610.00 | $26,610.00 | 5 |
| 2017-09-19 | $26,700.00 | $26,700.00 | 9 |
| 2017-09-18 | $27,000.00 | $27,000.00 | 7 |
| 2017-09-15 | $28,290.00 | $28,290.00 | 9 |
| 2017-09-14 | $29,100.00 | $29,100.00 | 10 |
| 2017-09-13 | $30,000.00 | $30,000.00 | 10 |
| 2017-09-12 | $31,990.00 | $31,990.00 | 21 |
| 2017-09-11 | $32,150.00 | $32,150.00 | 13 |
| 2017-09-08 | $30,400.00 | $30,400.00 | 19 |
| 2017-09-07 | $30,000.00 | $30,000.00 | 13 |
| 2017-09-06 | $27,700.00 | $27,700.00 | 9 |
| 2017-09-05 | $29,660.00 | $29,660.00 | 15 |
| 2017-09-01 | $29,000.00 | $29,000.00 | 17 |
| 2017-08-31 | $26,700.00 | $26,700.00 | 14 |
| 2017-08-30 | $25,900.00 | $25,900.00 | 6 |
| 2017-08-29 | $25,400.00 | $25,400.00 | 4 |
| 2017-08-28 | $25,240.00 | $25,240.00 | 3 |
| 2017-08-25 | $25,450.00 | $25,450.00 | 3 |
| 2017-08-24 | $25,950.00 | $25,950.00 | 6 |
| 2017-08-23 | $25,590.00 | $25,590.00 | 6 |
| 2017-08-22 | $25,990.00 | $25,990.00 | 8 |
| 2017-08-21 | $27,120.00 | $27,120.00 | 39 |
| 2017-08-18 | $24,415.00 | $24,415.00 | 15 |
| 2017-08-17 | $23,430.00 | $23,430.00 | 9 |
| 2017-08-16 | $24,500.00 | $24,500.00 | 14 |
| 2017-08-15 | $25,010.00 | $25,010.00 | 6 |
| 2017-08-14 | $25,830.00 | $25,830.00 | 11 |
| 2017-08-11 | $27,220.00 | $27,220.00 | 6 |
| 2017-08-10 | $26,500.00 | $26,500.00 | 23 |
| 2017-08-09 | $29,500.00 | $29,500.00 | 15 |
| 2017-08-08 | $31,960.00 | $31,960.00 | 17 |
| 2017-08-07 | $31,990.00 | $31,990.00 | 6 |
| 2017-08-04 | $31,000.00 | $31,000.00 | 8 |
| 2017-08-03 | $30,701.00 | $30,701.00 | 10 |
| 2017-08-02 | $32,350.00 | $32,350.00 | 12 |
| 2017-08-01 | $32,051.00 | $32,051.00 | 13 |
| 2017-07-31 | $30,490.00 | $30,490.00 | 21 |
| 2017-07-28 | $32,860.00 | $32,860.00 | 15 |
| 2017-07-27 | $33,400.00 | $33,400.00 | 22 |
| 2017-07-26 | $34,500.00 | $34,500.00 | 26 |
| 2017-07-25 | $33,500.00 | $33,500.00 | 16 |
| 2017-07-24 | $35,500.00 | $35,500.00 | 31 |
| 2017-07-21 | $34,500.00 | $34,500.00 | 104 |
| 2017-07-20 | $38,000.00 | $38,000.00 | 191 |
| 2017-07-19 | $32,000.00 | $32,000.00 | 56 |
| 2017-07-18 | $30,200.00 | $30,200.00 | 26 |
| 2017-07-17 | $30,510.00 | $30,510.00 | 15 |
| 2017-07-14 | $31,100.00 | $31,100.00 | 13 |
| 2017-07-13 | $31,990.00 | $31,990.00 | 53 |
| 2017-07-12 | $41,860.00 | $41,860.00 | 93 |
| 2017-07-11 | $44,750.00 | $44,750.00 | 2 |
| 2017-07-10 | $46,000.00 | $46,000.00 | 7 |
| 2017-07-07 | $55,000.00 | $55,000.00 | 3 |
| 2017-07-06 | $60,000.00 | $60,000.00 | 1 |
| 2017-07-05 | $61,990.00 | $61,990.00 | 2 |
| 2017-07-03 | $63,000.00 | $63,000.00 | 0 |
| 2017-06-30 | $64,020.00 | $64,020.00 | 0 |
| 2017-06-29 | $66,510.00 | $66,510.00 | 2 |
| 2017-06-28 | $73,953.00 | $73,953.00 | 0 |
| 2017-06-27 | $71,000.00 | $71,000.00 | 0 |
| 2017-06-26 | $72,000.00 | $72,000.00 | 0 |
| 2017-06-23 | $74,000.00 | $74,000.00 | 2 |
| 2017-06-22 | $73,880.00 | $73,880.00 | 3 |
| 2017-06-21 | $65,990.00 | $65,990.00 | 1 |
| 2017-06-20 | $62,000.00 | $62,000.00 | 0 |
| 2017-06-19 | $63,000.00 | $63,000.00 | 1 |
| 2017-06-16 | $59,000.00 | $59,000.00 | 1 |
| 2017-06-15 | $63,100.00 | $63,100.00 | 2 |
| 2017-06-14 | $67,000.00 | $67,000.00 | 0 |
| 2017-06-13 | $70,000.00 | $70,000.00 | 3 |
| 2017-06-12 | $65,000.00 | $65,000.00 | 1 |
| 2017-06-09 | $67,000.00 | $67,000.00 | 1 |
| 2017-06-08 | $66,000.00 | $66,000.00 | 0 |
| 2017-06-07 | $65,500.00 | $65,500.00 | 0 |
| 2017-06-06 | $69,850.00 | $69,850.00 | 0 |
| 2017-06-05 | $70,000.00 | $70,000.00 | 0 |
| 2017-06-02 | $70,970.00 | $70,970.00 | 0 |
| 2017-06-01 | $71,000.00 | $71,000.00 | 1 |
| 2017-05-31 | $66,130.00 | $66,130.00 | 0 |
| 2017-05-30 | $66,800.00 | $66,800.00 | 1 |
| 2017-05-26 | $69,180.00 | $69,180.00 | 6 |
| 2017-05-25 | $73,990.00 | $73,990.00 | 7 |
| 2017-05-24 | $54,000.00 | $54,000.00 | 7 |
| 2017-05-23 | $54,000.00 | $54,000.00 | 6 |
| 2017-05-22 | $66,000.00 | $66,000.00 | 2 |
| 2017-05-19 | $77,000.00 | $77,000.00 | 0 |
| 2017-05-18 | $75,660.00 | $75,660.00 | 1 |
| 2017-05-17 | $80,000.00 | $80,000.00 | 1 |
| 2017-05-16 | $78,010.00 | $78,010.00 | 3 |
| 2017-05-15 | $82,010.00 | $82,010.00 | 0 |
| 2017-05-12 | $80,000.00 | $80,000.00 | 2 |
| 2017-05-11 | $83,510.00 | $83,510.00 | 3 |
| 2017-05-10 | $84,620.00 | $84,620.00 | 3 |
| 2017-05-09 | $79,660.00 | $79,660.00 | 5 |
| 2017-05-08 | $83,800.00 | $83,800.00 | 0 |
| 2017-05-05 | $80,660.00 | $80,660.00 | 8 |
| 2017-05-04 | $91,000.00 | $91,000.00 | 3 |
| 2017-05-03 | $96,570.00 | $96,570.00 | 1 |
| 2017-05-02 | $95,000.00 | $95,000.00 | 5 |
| 2017-05-01 | $99,500.00 | $99,500.00 | 2 |
| 2017-04-28 | $101,000.00 | $101,000.00 | 1 |
| 2017-04-27 | $103,000.00 | $103,000.00 | 3 |
| 2017-04-26 | $109,000.00 | $109,000.00 | 3 |
| 2017-04-25 | $112,000.00 | $112,000.00 | 3 |
| 2017-04-24 | $105,000.00 | $105,000.00 | 0 |
| 2017-04-21 | $106,000.00 | $106,000.00 | 1 |
| 2017-04-20 | $107,000.00 | $107,000.00 | 1 |
| 2017-04-19 | $108,000.00 | $108,000.00 | 1 |
| 2017-04-18 | $110,000.00 | $110,000.00 | 1 |
| 2017-04-17 | $111,010.00 | $111,010.00 | 2 |
| 2017-04-13 | $117,500.00 | $117,500.00 | 8 |
| 2017-04-12 | $116,000.00 | $116,000.00 | 3 |
| 2017-04-11 | $111,000.00 | $111,000.00 | 1 |
| 2017-04-10 | $112,000.00 | $112,000.00 | 8 |
| 2017-04-07 | $106,000.00 | $106,000.00 | 1 |
| 2017-04-06 | $106,000.00 | $106,000.00 | 2 |
| 2017-04-05 | $111,000.00 | $111,000.00 | 1 |
| 2017-04-04 | $113,000.00 | $113,000.00 | 2 |
| 2017-04-03 | $112,000.00 | $112,000.00 | 1 |
| 2017-03-31 | $115,000.00 | $115,000.00 | 0 |
| 2017-03-30 | $115,000.00 | $115,000.00 | 3 |
| 2017-03-29 | $115,000.00 | $115,000.00 | 2 |
| 2017-03-28 | $112,000.00 | $112,000.00 | 4 |
| 2017-03-27 | $114,000.00 | $114,000.00 | 3 |
| 2017-03-24 | $107,000.00 | $107,000.00 | 4 |
| 2017-03-23 | $112,000.00 | $112,000.00 | 8 |
| 2017-03-22 | $113,000.00 | $113,000.00 | 13 |
| 2017-03-21 | $104,000.00 | $104,000.00 | 2 |
| 2017-03-20 | $103,000.00 | $103,000.00 | 1 |
| 2017-03-17 | $103,000.00 | $103,000.00 | 6 |
| 2017-03-16 | $103,000.00 | $103,000.00 | 2 |
| 2017-03-15 | $99,000.00 | $99,000.00 | 6 |
| 2017-03-14 | $104,000.00 | $104,000.00 | 2 |
| 2017-03-13 | $101,010.00 | $101,010.00 | 3 |
| 2017-03-10 | $102,000.00 | $102,000.00 | 1 |
| 2017-03-09 | $103,000.00 | $103,000.00 | 3 |
| 2017-03-08 | $103,000.00 | $103,000.00 | 0 |
| 2017-03-07 | $103,000.00 | $103,000.00 | 3 |
| 2017-03-06 | $100,000.00 | $100,000.00 | 1 |
| 2017-03-03 | $103,000.00 | $103,000.00 | 7 |
| 2017-03-02 | $103,400.00 | $103,400.00 | 1 |
| 2017-03-01 | $104,000.00 | $104,000.00 | 1 |
| 2017-02-28 | $102,000.00 | $102,000.00 | 1 |
| 2017-02-27 | $102,000.00 | $102,000.00 | 2 |
| 2017-02-24 | $103,000.00 | $103,000.00 | 3 |
| 2017-02-23 | $103,000.00 | $103,000.00 | 1 |
| 2017-02-22 | $103,000.00 | $103,000.00 | 3 |
| 2017-02-21 | $105,000.00 | $105,000.00 | 4 |
| 2017-02-17 | $106,000.00 | $106,000.00 | 2 |
| 2017-02-16 | $104,000.00 | $104,000.00 | 4 |
| 2017-02-15 | $107,000.00 | $107,000.00 | 8 |
| 2017-02-14 | $113,000.00 | $113,000.00 | 20 |
| 2017-02-13 | $110,000.00 | $110,000.00 | 1 |
| 2017-02-10 | $109,000.00 | $109,000.00 | 1 |
| 2017-02-09 | $110,500.00 | $110,500.00 | 1 |
| 2017-02-08 | $113,000.00 | $113,000.00 | 1 |
| 2017-02-07 | $110,990.00 | $110,990.00 | 2 |
| 2017-02-06 | $112,000.00 | $112,000.00 | 1 |
| 2017-02-03 | $112,000.00 | $112,000.00 | 2 |
| 2017-02-02 | $110,000.00 | $110,000.00 | 2 |
| 2017-02-01 | $110,000.00 | $110,000.00 | 2 |
| 2017-01-31 | $114,000.00 | $114,000.00 | 2 |
| 2017-01-30 | $118,000.00 | $118,000.00 | 2 |
| 2017-01-27 | $119,000.00 | $119,000.00 | 3 |
| 2017-01-26 | $123,000.00 | $123,000.00 | 1 |
| 2017-01-25 | $127,990.00 | $127,990.00 | 2 |
| 2017-01-24 | $128,000.00 | $128,000.00 | 5 |
| 2017-01-23 | $118,000.00 | $118,000.00 | 2 |
| 2017-01-20 | $118,000.00 | $118,000.00 | 2 |
| 2017-01-19 | $116,500.00 | $116,500.00 | 3 |
| 2017-01-18 | $122,000.00 | $122,000.00 | 3 |
| 2017-01-17 | $129,000.00 | $129,000.00 | 3 |
| 2017-01-13 | $136,000.00 | $136,000.00 | 9 |
| 2017-01-12 | $141,000.00 | $141,000.00 | 40 |
| 2017-01-11 | $150,000.00 | $150,000.00 | 83 |
| 2017-01-10 | $127,000.00 | $127,000.00 | 8 |
| 2017-01-09 | $119,000.00 | $119,000.00 | 1 |
| 2017-01-06 | $117,000.00 | $117,000.00 | 1 |
| 2017-01-05 | $118,000.00 | $118,000.00 | 2 |
| 2017-01-04 | $120,000.00 | $120,000.00 | 4 |
| 2017-01-03 | $120,000.00 | $120,000.00 | 4 |