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
- 2014-08-06 to 2026-08-27
- 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 | $47,280.00 | $47,280.00 | 29 |
| 2017-12-28 | $49,520.00 | $49,520.00 | 139 |
| 2017-12-27 | $37,200.00 | $37,200.00 | 6 |
| 2017-12-26 | $36,880.00 | $36,880.00 | 13 |
| 2017-12-22 | $40,320.00 | $40,320.00 | 32 |
| 2017-12-21 | $38,560.00 | $38,560.00 | 20 |
| 2017-12-20 | $36,480.00 | $36,480.00 | 4 |
| 2017-12-19 | $36,000.00 | $36,000.00 | 5 |
| 2017-12-18 | $36,000.00 | $36,000.00 | 5 |
| 2017-12-15 | $35,200.00 | $35,200.00 | 8 |
| 2017-12-14 | $35,200.00 | $35,200.00 | 6 |
| 2017-12-13 | $36,800.00 | $36,800.00 | 11 |
| 2017-12-12 | $38,400.00 | $38,400.00 | 22 |
| 2017-12-11 | $33,520.00 | $33,520.00 | 6 |
| 2017-12-08 | $33,280.00 | $33,280.00 | 13 |
| 2017-12-07 | $31,520.00 | $31,520.00 | 4 |
| 2017-12-06 | $32,000.00 | $32,000.00 | 11 |
| 2017-12-05 | $33,680.00 | $33,680.00 | 9 |
| 2017-12-04 | $34,000.00 | $34,000.00 | 16 |
| 2017-12-01 | $34,800.00 | $34,800.00 | 13 |
| 2017-11-30 | $35,920.00 | $35,920.00 | 19 |
| 2017-11-29 | $37,440.00 | $37,440.00 | 44 |
| 2017-11-28 | $34,240.00 | $34,240.00 | 98 |
| 2017-11-27 | $66,000.00 | $66,000.00 | 35 |
| 2017-11-24 | $74,400.00 | $74,400.00 | 23 |
| 2017-11-22 | $68,400.00 | $68,400.00 | 17 |
| 2017-11-21 | $65,600.00 | $65,600.00 | 15 |
| 2017-11-20 | $66,400.00 | $66,400.00 | 15 |
| 2017-11-17 | $64,640.00 | $64,640.00 | 14 |
| 2017-11-16 | $64,000.00 | $64,000.00 | 24 |
| 2017-11-15 | $58,400.00 | $58,400.00 | 4 |
| 2017-11-14 | $59,120.00 | $59,120.00 | 11 |
| 2017-11-13 | $58,640.00 | $58,640.00 | 15 |
| 2017-11-10 | $54,800.00 | $54,800.00 | 10 |
| 2017-11-09 | $54,400.00 | $54,400.00 | 4 |
| 2017-11-08 | $56,800.00 | $56,800.00 | 3 |
| 2017-11-07 | $56,640.00 | $56,640.00 | 3 |
| 2017-11-06 | $58,240.00 | $58,240.00 | 6 |
| 2017-11-03 | $58,400.00 | $58,400.00 | 3 |
| 2017-11-02 | $59,200.00 | $59,200.00 | 4 |
| 2017-11-01 | $60,000.00 | $60,000.00 | 3 |
| 2017-10-31 | $60,800.00 | $60,800.00 | 7 |
| 2017-10-30 | $62,000.00 | $62,000.00 | 4 |
| 2017-10-27 | $63,200.00 | $63,200.00 | 4 |
| 2017-10-26 | $62,320.00 | $62,320.00 | 5 |
| 2017-10-25 | $62,400.00 | $62,400.00 | 2 |
| 2017-10-24 | $61,680.00 | $61,680.00 | 3 |
| 2017-10-23 | $63,200.00 | $63,200.00 | 4 |
| 2017-10-20 | $63,200.00 | $63,200.00 | 5 |
| 2017-10-19 | $64,000.00 | $64,000.00 | 5 |
| 2017-10-18 | $63,200.00 | $63,200.00 | 5 |
| 2017-10-17 | $66,400.00 | $66,400.00 | 5 |
| 2017-10-16 | $66,800.00 | $66,800.00 | 5 |
| 2017-10-13 | $69,600.00 | $69,600.00 | 1 |
| 2017-10-12 | $69,280.00 | $69,280.00 | 6 |
| 2017-10-11 | $72,960.00 | $72,960.00 | 5 |
| 2017-10-10 | $74,800.00 | $74,800.00 | 3 |
| 2017-10-09 | $75,200.00 | $75,200.00 | 3 |
| 2017-10-06 | $75,200.00 | $75,200.00 | 7 |
| 2017-10-05 | $75,840.00 | $75,840.00 | 8 |
| 2017-10-04 | $70,400.00 | $70,400.00 | 14 |
| 2017-10-03 | $69,600.00 | $69,600.00 | 7 |
| 2017-10-02 | $67,200.00 | $67,200.00 | 7 |
| 2017-09-29 | $65,600.00 | $65,600.00 | 10 |
| 2017-09-28 | $63,920.00 | $63,920.00 | 21 |
| 2017-09-27 | $58,400.00 | $58,400.00 | 2 |
| 2017-09-26 | $58,400.00 | $58,400.00 | 7 |
| 2017-09-25 | $63,200.00 | $63,200.00 | 7 |
| 2017-09-22 | $65,200.00 | $65,200.00 | 24 |
| 2017-09-21 | $56,800.00 | $56,800.00 | 3 |
| 2017-09-20 | $56,000.00 | $56,000.00 | 2 |
| 2017-09-19 | $55,200.00 | $55,200.00 | 2 |
| 2017-09-18 | $55,360.00 | $55,360.00 | 2 |
| 2017-09-15 | $57,200.00 | $57,200.00 | 3 |
| 2017-09-14 | $56,800.00 | $56,800.00 | 3 |
| 2017-09-13 | $57,520.00 | $57,520.00 | 3 |
| 2017-09-12 | $57,600.00 | $57,600.00 | 9 |
| 2017-09-11 | $54,400.00 | $54,400.00 | 2 |
| 2017-09-08 | $53,920.00 | $53,920.00 | 1 |
| 2017-09-07 | $55,120.00 | $55,120.00 | 2 |
| 2017-09-06 | $55,120.00 | $55,120.00 | 2 |
| 2017-09-05 | $55,520.00 | $55,520.00 | 7 |
| 2017-09-01 | $58,000.00 | $58,000.00 | 19 |
| 2017-08-31 | $50,800.00 | $50,800.00 | 3 |
| 2017-08-30 | $52,000.00 | $52,000.00 | 2 |
| 2017-08-29 | $52,000.00 | $52,000.00 | 2 |
| 2017-08-28 | $52,000.00 | $52,000.00 | 1 |
| 2017-08-25 | $52,000.00 | $52,000.00 | 3 |
| 2017-08-24 | $51,600.00 | $51,600.00 | 2 |
| 2017-08-23 | $51,600.00 | $51,600.00 | 3 |
| 2017-08-22 | $53,440.00 | $53,440.00 | 2 |
| 2017-08-21 | $53,280.00 | $53,280.00 | 3 |
| 2017-08-18 | $57,280.00 | $57,280.00 | 1 |
| 2017-08-17 | $58,000.00 | $58,000.00 | 1 |
| 2017-08-16 | $59,200.00 | $59,200.00 | 1 |
| 2017-08-15 | $60,000.00 | $60,000.00 | 0 |
| 2017-08-14 | $61,600.00 | $61,600.00 | 0 |
| 2017-08-11 | $60,000.00 | $60,000.00 | 1 |
| 2017-08-10 | $60,800.00 | $60,800.00 | 3 |
| 2017-08-09 | $62,960.00 | $62,960.00 | 1 |
| 2017-08-08 | $64,800.00 | $64,800.00 | 0 |
| 2017-08-07 | $64,400.00 | $64,400.00 | 1 |
| 2017-08-04 | $63,920.00 | $63,920.00 | 2 |
| 2017-08-03 | $61,600.00 | $61,600.00 | 2 |
| 2017-08-02 | $63,200.00 | $63,200.00 | 1 |
| 2017-08-01 | $62,080.00 | $62,080.00 | 1 |
| 2017-07-31 | $62,400.00 | $62,400.00 | 2 |
| 2017-07-28 | $66,400.00 | $66,400.00 | 2 |
| 2017-07-27 | $67,280.00 | $67,280.00 | 4 |
| 2017-07-26 | $69,600.00 | $69,600.00 | 3 |
| 2017-07-25 | $70,800.00 | $70,800.00 | 3 |
| 2017-07-24 | $69,600.00 | $69,600.00 | 2 |
| 2017-07-21 | $70,240.00 | $70,240.00 | 1 |
| 2017-07-20 | $69,200.00 | $69,200.00 | 1 |
| 2017-07-19 | $69,600.00 | $69,600.00 | 1 |
| 2017-07-18 | $68,880.00 | $68,880.00 | 2 |
| 2017-07-17 | $70,720.00 | $70,720.00 | 3 |
| 2017-07-14 | $70,080.00 | $70,080.00 | 3 |
| 2017-07-13 | $65,600.00 | $65,600.00 | 5 |
| 2017-07-12 | $65,600.00 | $65,600.00 | 2 |
| 2017-07-11 | $66,400.00 | $66,400.00 | 3 |
| 2017-07-10 | $67,680.00 | $67,680.00 | 12 |
| 2017-07-07 | $74,240.00 | $74,240.00 | 52 |
| 2017-07-06 | $66,720.00 | $66,720.00 | 26 |
| 2017-07-05 | $60,640.00 | $60,640.00 | 3 |
| 2017-07-03 | $58,800.00 | $58,800.00 | 1 |
| 2017-06-30 | $57,200.00 | $57,200.00 | 1 |
| 2017-06-29 | $59,200.00 | $59,200.00 | 4 |
| 2017-06-28 | $58,400.00 | $58,400.00 | 3 |
| 2017-06-27 | $58,400.00 | $58,400.00 | 10 |
| 2017-06-26 | $55,200.00 | $55,200.00 | 3 |
| 2017-06-23 | $52,000.00 | $52,000.00 | 3 |
| 2017-06-22 | $52,000.00 | $52,000.00 | 1 |
| 2017-06-21 | $52,000.00 | $52,000.00 | 2 |
| 2017-06-20 | $52,000.00 | $52,000.00 | 3 |
| 2017-06-19 | $51,600.00 | $51,600.00 | 4 |
| 2017-06-16 | $55,200.00 | $55,200.00 | 8 |
| 2017-06-15 | $59,040.00 | $59,040.00 | 18 |
| 2017-06-14 | $53,600.00 | $53,600.00 | 2 |
| 2017-06-13 | $53,600.00 | $53,600.00 | 1 |
| 2017-06-12 | $53,200.00 | $53,200.00 | 1 |
| 2017-06-09 | $53,600.00 | $53,600.00 | 4 |
| 2017-06-08 | $53,200.00 | $53,200.00 | 5 |
| 2017-06-07 | $49,200.00 | $49,200.00 | 0 |
| 2017-06-06 | $48,800.00 | $48,800.00 | 1 |
| 2017-06-05 | $48,800.00 | $48,800.00 | 0 |
| 2017-06-02 | $48,800.00 | $48,800.00 | 3 |
| 2017-06-01 | $48,960.00 | $48,960.00 | 2 |
| 2017-05-31 | $48,400.00 | $48,400.00 | 3 |
| 2017-05-30 | $48,080.00 | $48,080.00 | 4 |
| 2017-05-26 | $50,800.00 | $50,800.00 | 3 |
| 2017-05-25 | $51,360.00 | $51,360.00 | 2 |
| 2017-05-24 | $54,400.00 | $54,400.00 | 0 |
| 2017-05-23 | $53,440.00 | $53,440.00 | 1 |
| 2017-05-22 | $53,440.00 | $53,440.00 | 1 |
| 2017-05-19 | $52,400.00 | $52,400.00 | 1 |
| 2017-05-18 | $51,200.00 | $51,200.00 | 2 |
| 2017-05-17 | $52,800.00 | $52,800.00 | 1 |
| 2017-05-16 | $52,800.00 | $52,800.00 | 2 |
| 2017-05-15 | $54,800.00 | $54,800.00 | 1 |
| 2017-05-12 | $56,160.00 | $56,160.00 | 1 |
| 2017-05-11 | $56,000.00 | $56,000.00 | 2 |
| 2017-05-10 | $57,600.00 | $57,600.00 | 1 |
| 2017-05-09 | $57,600.00 | $57,600.00 | 1 |
| 2017-05-08 | $56,400.00 | $56,400.00 | 1 |
| 2017-05-05 | $56,000.00 | $56,000.00 | 2 |
| 2017-05-04 | $56,800.00 | $56,800.00 | 2 |
| 2017-05-03 | $57,600.00 | $57,600.00 | 3 |
| 2017-05-02 | $56,800.00 | $56,800.00 | 1 |
| 2017-05-01 | $57,600.00 | $57,600.00 | 3 |
| 2017-04-28 | $57,760.00 | $57,760.00 | 4 |
| 2017-04-27 | $61,600.00 | $61,600.00 | 2 |
| 2017-04-26 | $61,600.00 | $61,600.00 | 4 |
| 2017-04-25 | $58,400.00 | $58,400.00 | 3 |
| 2017-04-24 | $58,400.00 | $58,400.00 | 4 |
| 2017-04-21 | $62,400.00 | $62,400.00 | 1 |
| 2017-04-20 | $61,600.00 | $61,600.00 | 1 |
| 2017-04-19 | $60,000.00 | $60,000.00 | 2 |
| 2017-04-18 | $62,720.00 | $62,720.00 | 1 |
| 2017-04-17 | $61,600.00 | $61,600.00 | 4 |
| 2017-04-13 | $60,000.00 | $60,000.00 | 5 |
| 2017-04-12 | $57,840.00 | $57,840.00 | 5 |
| 2017-04-11 | $60,000.00 | $60,000.00 | 2 |
| 2017-04-10 | $61,200.00 | $61,200.00 | 2 |
| 2017-04-07 | $60,000.00 | $60,000.00 | 7 |
| 2017-04-06 | $64,800.00 | $64,800.00 | 4 |
| 2017-04-05 | $69,120.00 | $69,120.00 | 4 |
| 2017-04-04 | $71,200.00 | $71,200.00 | 4 |
| 2017-04-03 | $73,600.00 | $73,600.00 | 3 |
| 2017-03-31 | $73,600.00 | $73,600.00 | 3 |
| 2017-03-30 | $74,000.00 | $74,000.00 | 3 |
| 2017-03-29 | $74,400.00 | $74,400.00 | 8 |
| 2017-03-28 | $72,400.00 | $72,400.00 | 5 |
| 2017-03-27 | $69,920.00 | $69,920.00 | 2 |
| 2017-03-24 | $72,000.00 | $72,000.00 | 3 |
| 2017-03-23 | $71,200.00 | $71,200.00 | 6 |
| 2017-03-22 | $70,400.00 | $70,400.00 | 4 |
| 2017-03-21 | $72,000.00 | $72,000.00 | 9 |
| 2017-03-20 | $74,720.00 | $74,720.00 | 13 |
| 2017-03-17 | $72,800.00 | $72,800.00 | 10 |
| 2017-03-16 | $69,920.00 | $69,920.00 | 11 |
| 2017-03-15 | $67,600.00 | $67,600.00 | 19 |
| 2017-03-14 | $71,120.00 | $71,120.00 | 42 |
| 2017-03-13 | $67,200.00 | $67,200.00 | 28 |
| 2017-03-10 | $62,400.00 | $62,400.00 | 33 |
| 2017-03-09 | $55,200.00 | $55,200.00 | 3 |
| 2017-03-08 | $54,000.00 | $54,000.00 | 6 |
| 2017-03-07 | $55,200.00 | $55,200.00 | 4 |
| 2017-03-06 | $53,200.00 | $53,200.00 | 7 |
| 2017-03-03 | $59,200.00 | $59,200.00 | 5 |
| 2017-03-02 | $61,520.00 | $61,520.00 | 3 |
| 2017-03-01 | $61,200.00 | $61,200.00 | 9 |
| 2017-02-28 | $63,600.00 | $63,600.00 | 7 |
| 2017-02-27 | $68,000.00 | $68,000.00 | 18 |
| 2017-02-24 | $75,200.00 | $75,200.00 | 53 |
| 2017-02-23 | $73,600.00 | $73,600.00 | 1 |
| 2017-02-22 | $73,600.00 | $73,600.00 | 2 |
| 2017-02-21 | $73,600.00 | $73,600.00 | 4 |
| 2017-02-17 | $73,600.00 | $73,600.00 | 9 |
| 2017-02-16 | $73,600.00 | $73,600.00 | 5 |
| 2017-02-15 | $74,720.00 | $74,720.00 | 32 |
| 2017-02-14 | $92,000.00 | $92,000.00 | 1 |
| 2017-02-13 | $93,600.00 | $93,600.00 | 1 |
| 2017-02-10 | $95,200.00 | $95,200.00 | 1 |
| 2017-02-09 | $96,800.00 | $96,800.00 | 1 |
| 2017-02-08 | $100,800.00 | $100,800.00 | 1 |
| 2017-02-07 | $96,000.00 | $96,000.00 | 3 |
| 2017-02-06 | $101,600.00 | $101,600.00 | 3 |
| 2017-02-03 | $95,200.00 | $95,200.00 | 1 |
| 2017-02-02 | $93,600.00 | $93,600.00 | 0 |
| 2017-02-01 | $92,800.00 | $92,800.00 | 1 |
| 2017-01-31 | $94,400.00 | $94,400.00 | 1 |
| 2017-01-30 | $90,400.00 | $90,400.00 | 0 |
| 2017-01-27 | $90,400.00 | $90,400.00 | 0 |
| 2017-01-26 | $87,200.00 | $87,200.00 | 3 |
| 2017-01-25 | $89,600.00 | $89,600.00 | 1 |
| 2017-01-24 | $88,000.00 | $88,000.00 | 1 |
| 2017-01-23 | $92,000.00 | $92,000.00 | 2 |
| 2017-01-20 | $84,800.00 | $84,800.00 | 1 |
| 2017-01-19 | $86,400.00 | $86,400.00 | 1 |
| 2017-01-18 | $84,800.00 | $84,800.00 | 1 |
| 2017-01-17 | $88,800.00 | $88,800.00 | 1 |
| 2017-01-13 | $92,000.00 | $92,000.00 | 0 |
| 2017-01-12 | $95,200.00 | $95,200.00 | 1 |
| 2017-01-11 | $93,600.00 | $93,600.00 | 1 |
| 2017-01-10 | $92,800.00 | $92,800.00 | 1 |
| 2017-01-09 | $96,000.00 | $96,000.00 | 1 |
| 2017-01-06 | $99,200.00 | $99,200.00 | 1 |
| 2017-01-05 | $96,800.00 | $96,800.00 | 1 |
| 2017-01-04 | $96,000.00 | $96,000.00 | 1 |
| 2017-01-03 | $92,000.00 | $92,000.00 | 1 |