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
- 2014-11-20 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 | $21,937.50 | $21,937.50 | 26 |
| 2017-12-28 | $22,837.50 | $22,837.50 | 48 |
| 2017-12-27 | $23,175.00 | $23,175.00 | 122 |
| 2017-12-26 | $20,362.50 | $20,362.50 | 19 |
| 2017-12-22 | $19,575.00 | $19,575.00 | 8 |
| 2017-12-21 | $18,787.50 | $18,787.50 | 11 |
| 2017-12-20 | $18,787.50 | $18,787.50 | 8 |
| 2017-12-19 | $18,596.25 | $18,596.25 | 8 |
| 2017-12-18 | $18,450.00 | $18,450.00 | 24 |
| 2017-12-15 | $18,450.00 | $18,450.00 | 71 |
| 2017-12-14 | $18,337.50 | $18,337.50 | 47 |
| 2017-12-13 | $16,875.00 | $16,875.00 | 10 |
| 2017-12-12 | $16,650.00 | $16,650.00 | 24 |
| 2017-12-11 | $16,875.00 | $16,875.00 | 100 |
| 2017-12-08 | $15,862.50 | $15,862.50 | 25 |
| 2017-12-07 | $14,625.00 | $14,625.00 | 15 |
| 2017-12-06 | $14,737.50 | $14,737.50 | 10 |
| 2017-12-05 | $15,187.50 | $15,187.50 | 16 |
| 2017-12-04 | $15,412.50 | $15,412.50 | 8 |
| 2017-12-01 | $15,525.00 | $15,525.00 | 17 |
| 2017-11-30 | $15,075.00 | $15,075.00 | 7 |
| 2017-11-29 | $15,300.00 | $15,300.00 | 7 |
| 2017-11-28 | $15,075.00 | $15,075.00 | 19 |
| 2017-11-27 | $15,975.00 | $15,975.00 | 19 |
| 2017-11-24 | $16,537.50 | $16,537.50 | 12 |
| 2017-11-22 | $16,425.00 | $16,425.00 | 57 |
| 2017-11-21 | $16,312.50 | $16,312.50 | 100 |
| 2017-11-20 | $15,187.50 | $15,187.50 | 15 |
| 2017-11-17 | $15,187.50 | $15,187.50 | 58 |
| 2017-11-16 | $14,400.00 | $14,400.00 | 33 |
| 2017-11-15 | $13,275.00 | $13,275.00 | 36 |
| 2017-11-14 | $14,062.50 | $14,062.50 | 13 |
| 2017-11-13 | $14,287.50 | $14,287.50 | 83 |
| 2017-11-10 | $14,062.50 | $14,062.50 | 23 |
| 2017-11-09 | $13,500.00 | $13,500.00 | 14 |
| 2017-11-08 | $13,500.00 | $13,500.00 | 52 |
| 2017-11-07 | $13,950.00 | $13,950.00 | 44 |
| 2017-11-06 | $13,837.50 | $13,837.50 | 59 |
| 2017-11-03 | $14,287.50 | $14,287.50 | 124 |
| 2017-11-02 | $14,512.50 | $14,512.50 | 143 |
| 2017-11-01 | $14,512.50 | $14,512.50 | 79 |
| 2017-10-31 | $14,737.50 | $14,737.50 | 96 |
| 2017-10-30 | $14,737.50 | $14,737.50 | 231 |
| 2017-10-27 | $13,725.00 | $13,725.00 | 341 |
| 2017-10-26 | $14,625.00 | $14,625.00 | 602 |
| 2017-10-25 | $14,512.50 | $14,512.50 | 358 |
| 2017-10-24 | $12,487.50 | $12,487.50 | 162 |
| 2017-10-23 | $12,600.00 | $12,600.00 | 153 |
| 2017-10-20 | $13,950.00 | $13,950.00 | 530 |
| 2017-10-19 | $13,050.00 | $13,050.00 | 346 |
| 2017-10-18 | $14,962.50 | $14,962.50 | 1,009 |
| 2017-10-17 | $19,350.00 | $19,350.00 | 5,512 |
| 2017-10-16 | $5,838.75 | $5,838.75 | 35 |
| 2017-10-13 | $6,075.00 | $6,075.00 | 105 |
| 2017-10-12 | $5,400.00 | $5,400.00 | 85 |
| 2017-10-11 | $5,287.50 | $5,287.50 | 134 |
| 2017-10-10 | $5,951.25 | $5,951.25 | 256 |
| 2017-10-09 | $7,593.75 | $7,593.75 | 616 |
| 2017-10-06 | $5,141.25 | $5,141.25 | 21 |
| 2017-10-05 | $4,837.50 | $4,837.50 | 21 |
| 2017-10-04 | $4,938.75 | $4,938.75 | 11 |
| 2017-10-03 | $4,860.00 | $4,860.00 | 22 |
| 2017-10-02 | $4,950.00 | $4,950.00 | 51 |
| 2017-09-29 | $5,287.50 | $5,287.50 | 81 |
| 2017-09-28 | $4,635.00 | $4,635.00 | 21 |
| 2017-09-27 | $4,803.75 | $4,803.75 | 33 |
| 2017-09-26 | $4,983.75 | $4,983.75 | 104 |
| 2017-09-25 | $4,533.75 | $4,533.75 | 28 |
| 2017-09-22 | $4,443.75 | $4,443.75 | 46 |
| 2017-09-21 | $4,061.25 | $4,061.25 | 16 |
| 2017-09-20 | $4,072.50 | $4,072.50 | 8 |
| 2017-09-19 | $4,162.50 | $4,162.50 | 11 |
| 2017-09-18 | $4,162.50 | $4,162.50 | 20 |
| 2017-09-15 | $4,083.75 | $4,083.75 | 43 |
| 2017-09-14 | $3,982.50 | $3,982.50 | 23 |
| 2017-09-13 | $3,903.75 | $3,903.75 | 17 |
| 2017-09-12 | $3,712.50 | $3,712.50 | 18 |
| 2017-09-11 | $3,825.00 | $3,825.00 | 17 |
| 2017-09-08 | $3,768.75 | $3,768.75 | 18 |
| 2017-09-07 | $3,600.00 | $3,600.00 | 31 |
| 2017-09-06 | $3,735.00 | $3,735.00 | 14 |
| 2017-09-05 | $4,005.00 | $4,005.00 | 22 |
| 2017-09-01 | $4,016.25 | $4,016.25 | 6 |
| 2017-08-31 | $3,870.00 | $3,870.00 | 14 |
| 2017-08-30 | $4,005.00 | $4,005.00 | 9 |
| 2017-08-29 | $4,106.25 | $4,106.25 | 11 |
| 2017-08-28 | $4,072.50 | $4,072.50 | 19 |
| 2017-08-25 | $4,140.00 | $4,140.00 | 50 |
| 2017-08-24 | $4,556.25 | $4,556.25 | 114 |
| 2017-08-23 | $3,813.75 | $3,813.75 | 36 |
| 2017-08-22 | $3,892.50 | $3,892.50 | 44 |
| 2017-08-21 | $3,656.25 | $3,656.25 | 31 |
| 2017-08-18 | $3,881.25 | $3,881.25 | 17 |
| 2017-08-17 | $4,027.50 | $4,027.50 | 31 |
| 2017-08-16 | $4,027.50 | $4,027.50 | 31 |
| 2017-08-15 | $3,982.50 | $3,982.50 | 22 |
| 2017-08-14 | $4,252.50 | $4,252.50 | 32 |
| 2017-08-11 | $4,275.00 | $4,275.00 | 29 |
| 2017-08-10 | $4,241.25 | $4,241.25 | 173 |
| 2017-08-09 | $5,175.00 | $5,175.00 | 37 |
| 2017-08-08 | $5,175.00 | $5,175.00 | 94 |
| 2017-08-07 | $5,771.25 | $5,771.25 | 67 |
| 2017-08-04 | $5,962.50 | $5,962.50 | 152 |
| 2017-08-03 | $5,400.00 | $5,400.00 | 141 |
| 2017-08-02 | $5,658.75 | $5,658.75 | 82 |
| 2017-08-01 | $6,030.00 | $6,030.00 | 127 |
| 2017-07-31 | $6,468.75 | $6,468.75 | 273 |
| 2017-07-28 | $5,332.50 | $5,332.50 | 29 |
| 2017-07-27 | $5,625.00 | $5,625.00 | 46 |
| 2017-07-26 | $5,625.00 | $5,625.00 | 44 |
| 2017-07-25 | $5,872.50 | $5,872.50 | 97 |
| 2017-07-24 | $6,063.75 | $6,063.75 | 79 |
| 2017-07-21 | $6,502.50 | $6,502.50 | 123 |
| 2017-07-20 | $6,648.75 | $6,648.75 | 389 |
| 2017-07-19 | $6,615.00 | $6,615.00 | 336 |
| 2017-07-18 | $5,602.50 | $5,602.50 | 164 |
| 2017-07-17 | $5,377.50 | $5,377.50 | 162 |
| 2017-07-14 | $5,175.00 | $5,175.00 | 71 |
| 2017-07-13 | $4,725.00 | $4,725.00 | 72 |
| 2017-07-12 | $4,950.00 | $4,950.00 | 63 |
| 2017-07-11 | $5,231.25 | $5,231.25 | 150 |
| 2017-07-10 | $5,962.50 | $5,962.50 | 56 |
| 2017-07-07 | $6,300.00 | $6,300.00 | 178 |
| 2017-07-06 | $6,288.75 | $6,288.75 | 169 |
| 2017-07-05 | $5,793.75 | $5,793.75 | 31 |
| 2017-07-03 | $6,165.00 | $6,165.00 | 19 |
| 2017-06-30 | $6,075.00 | $6,075.00 | 80 |
| 2017-06-29 | $6,525.00 | $6,525.00 | 84 |
| 2017-06-28 | $6,693.75 | $6,693.75 | 314 |
| 2017-06-27 | $6,075.00 | $6,075.00 | 376 |
| 2017-06-26 | $7,953.75 | $7,953.75 | 258 |
| 2017-06-23 | $26,100.00 | $26,100.00 | 11 |
| 2017-06-22 | $25,537.50 | $25,537.50 | 5 |
| 2017-06-21 | $24,637.50 | $24,637.50 | 7 |
| 2017-06-20 | $24,637.50 | $24,637.50 | 6 |
| 2017-06-19 | $24,075.00 | $24,075.00 | 12 |
| 2017-06-16 | $21,600.00 | $21,600.00 | 10 |
| 2017-06-15 | $22,387.50 | $22,387.50 | 6 |
| 2017-06-14 | $22,162.50 | $22,162.50 | 11 |
| 2017-06-13 | $22,837.50 | $22,837.50 | 6 |
| 2017-06-12 | $23,625.00 | $23,625.00 | 6 |
| 2017-06-09 | $23,512.50 | $23,512.50 | 4 |
| 2017-06-08 | $23,287.50 | $23,287.50 | 12 |
| 2017-06-07 | $21,937.50 | $21,937.50 | 8 |
| 2017-06-06 | $22,162.50 | $22,162.50 | 12 |
| 2017-06-05 | $22,950.00 | $22,950.00 | 8 |
| 2017-06-02 | $23,175.00 | $23,175.00 | 11 |
| 2017-06-01 | $22,612.50 | $22,612.50 | 27 |
| 2017-05-31 | $27,393.75 | $27,393.75 | 10 |
| 2017-05-30 | $28,046.25 | $28,046.25 | 3 |
| 2017-05-26 | $28,125.00 | $28,125.00 | 13 |
| 2017-05-25 | $27,675.00 | $27,675.00 | 28 |
| 2017-05-24 | $25,650.00 | $25,650.00 | 2 |
| 2017-05-23 | $25,087.50 | $25,087.50 | 1 |
| 2017-05-22 | $25,650.00 | $25,650.00 | 3 |
| 2017-05-19 | $25,762.50 | $25,762.50 | 1 |
| 2017-05-18 | $25,875.00 | $25,875.00 | 2 |
| 2017-05-17 | $25,312.50 | $25,312.50 | 3 |
| 2017-05-16 | $25,650.00 | $25,650.00 | 4 |
| 2017-05-15 | $25,762.50 | $25,762.50 | 7 |
| 2017-05-12 | $24,153.75 | $24,153.75 | 4 |
| 2017-05-11 | $24,187.50 | $24,187.50 | 18 |
| 2017-05-10 | $23,625.00 | $23,625.00 | 37 |
| 2017-05-09 | $26,325.00 | $26,325.00 | 50 |
| 2017-05-08 | $23,287.50 | $23,287.50 | 6 |
| 2017-05-05 | $22,837.50 | $22,837.50 | 6 |
| 2017-05-04 | $21,825.00 | $21,825.00 | 9 |
| 2017-05-03 | $21,825.00 | $21,825.00 | 5 |
| 2017-05-02 | $21,825.00 | $21,825.00 | 2 |
| 2017-05-01 | $22,275.00 | $22,275.00 | 6 |
| 2017-04-28 | $21,712.50 | $21,712.50 | 13 |
| 2017-04-27 | $22,950.00 | $22,950.00 | 6 |
| 2017-04-26 | $23,388.75 | $23,388.75 | 20 |
| 2017-04-25 | $22,275.00 | $22,275.00 | 12 |
| 2017-04-24 | $22,162.50 | $22,162.50 | 8 |
| 2017-04-21 | $21,150.00 | $21,150.00 | 8 |
| 2017-04-20 | $22,151.25 | $22,151.25 | 11 |
| 2017-04-19 | $20,700.00 | $20,700.00 | 12 |
| 2017-04-18 | $20,475.00 | $20,475.00 | 12 |
| 2017-04-17 | $21,712.50 | $21,712.50 | 11 |
| 2017-04-13 | $22,162.50 | $22,162.50 | 13 |
| 2017-04-12 | $21,712.50 | $21,712.50 | 27 |
| 2017-04-11 | $23,512.50 | $23,512.50 | 67 |
| 2017-04-10 | $20,362.50 | $20,362.50 | 14 |
| 2017-04-07 | $19,687.50 | $19,687.50 | 17 |
| 2017-04-06 | $20,250.00 | $20,250.00 | 61 |
| 2017-04-05 | $19,575.00 | $19,575.00 | 817 |
| 2017-04-04 | $17,437.50 | $17,437.50 | 8 |
| 2017-04-03 | $17,437.50 | $17,437.50 | 27 |
| 2017-03-31 | $18,000.00 | $18,000.00 | 50 |
| 2017-03-30 | $16,087.50 | $16,087.50 | 9 |
| 2017-03-29 | $16,087.50 | $16,087.50 | 5 |
| 2017-03-28 | $15,750.00 | $15,750.00 | 5 |
| 2017-03-27 | $15,637.50 | $15,637.50 | 6 |
| 2017-03-24 | $15,750.00 | $15,750.00 | 1 |
| 2017-03-23 | $15,412.50 | $15,412.50 | 10 |
| 2017-03-22 | $16,087.50 | $16,087.50 | 6 |
| 2017-03-21 | $15,851.25 | $15,851.25 | 6 |
| 2017-03-20 | $16,537.50 | $16,537.50 | 6 |
| 2017-03-17 | $15,862.50 | $15,862.50 | 9 |
| 2017-03-16 | $16,762.50 | $16,762.50 | 3 |
| 2017-03-15 | $16,200.00 | $16,200.00 | 5 |
| 2017-03-14 | $16,987.50 | $16,987.50 | 7 |
| 2017-03-13 | $16,987.50 | $16,987.50 | 7 |
| 2017-03-10 | $17,662.50 | $17,662.50 | 7 |
| 2017-03-09 | $17,887.50 | $17,887.50 | 4 |
| 2017-03-08 | $17,550.00 | $17,550.00 | 4 |
| 2017-03-07 | $17,887.50 | $17,887.50 | 14 |
| 2017-03-06 | $17,212.50 | $17,212.50 | 8 |
| 2017-03-03 | $16,537.50 | $16,537.50 | 9 |
| 2017-03-02 | $16,087.50 | $16,087.50 | 2 |
| 2017-03-01 | $16,762.50 | $16,762.50 | 6 |
| 2017-02-28 | $16,650.00 | $16,650.00 | 1 |
| 2017-02-27 | $17,100.00 | $17,100.00 | 4 |
| 2017-02-24 | $16,762.50 | $16,762.50 | 5 |
| 2017-02-23 | $16,875.00 | $16,875.00 | 6 |
| 2017-02-22 | $18,011.25 | $18,011.25 | 5 |
| 2017-02-21 | $18,112.50 | $18,112.50 | 7 |
| 2017-02-17 | $18,000.00 | $18,000.00 | 24 |
| 2017-02-16 | $16,537.50 | $16,537.50 | 10 |
| 2017-02-15 | $15,862.50 | $15,862.50 | 19 |
| 2017-02-14 | $17,550.00 | $17,550.00 | 22 |
| 2017-02-13 | $18,562.50 | $18,562.50 | 13 |
| 2017-02-10 | $19,575.00 | $19,575.00 | 7 |
| 2017-02-09 | $20,362.50 | $20,362.50 | 15 |
| 2017-02-08 | $20,475.00 | $20,475.00 | 18 |
| 2017-02-07 | $21,375.00 | $21,375.00 | 25 |
| 2017-02-06 | $19,125.00 | $19,125.00 | 37 |
| 2017-02-03 | $19,687.50 | $19,687.50 | 34 |
| 2017-02-02 | $17,212.50 | $17,212.50 | 7 |
| 2017-02-01 | $17,201.25 | $17,201.25 | 18 |
| 2017-01-31 | $17,100.00 | $17,100.00 | 33 |
| 2017-01-30 | $14,962.50 | $14,962.50 | 24 |
| 2017-01-27 | $16,200.00 | $16,200.00 | 15 |
| 2017-01-26 | $16,087.50 | $16,087.50 | 65 |
| 2017-01-25 | $15,637.50 | $15,637.50 | 14 |
| 2017-01-24 | $14,062.50 | $14,062.50 | 4 |
| 2017-01-23 | $13,837.50 | $13,837.50 | 10 |
| 2017-01-20 | $13,050.00 | $13,050.00 | 3 |
| 2017-01-19 | $13,950.00 | $13,950.00 | 5 |
| 2017-01-18 | $14,962.50 | $14,962.50 | 63 |
| 2017-01-17 | $13,275.00 | $13,275.00 | 11 |
| 2017-01-13 | $12,937.50 | $12,937.50 | 14 |
| 2017-01-12 | $12,825.00 | $12,825.00 | 7 |
| 2017-01-11 | $12,600.00 | $12,600.00 | 1 |
| 2017-01-10 | $12,600.00 | $12,600.00 | 1 |
| 2017-01-09 | $12,712.50 | $12,712.50 | 2 |
| 2017-01-06 | $13,500.00 | $13,500.00 | 2 |
| 2017-01-05 | $12,937.50 | $12,937.50 | 2 |
| 2017-01-04 | $13,162.50 | $13,162.50 | 21 |
| 2017-01-03 | $12,600.00 | $12,600.00 | 11 |