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
- 2016-10-11 to 2026-09-04
- 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 | $458,262.00 | $458,262.00 | 1 | — | — |
| 2017-12-28 | $441,000.00 | $441,000.00 | 2 | — | — |
| 2017-12-27 | $396,900.00 | $396,900.00 | 1 | — | — |
| 2017-12-26 | $387,576.00 | $387,576.00 | 1 | — | — |
| 2017-12-22 | $350,280.00 | $350,280.00 | 0 | — | — |
| 2017-12-21 | $349,020.00 | $349,020.00 | 1 | — | — |
| 2017-12-20 | $346,500.00 | $346,500.00 | 0 | — | — |
| 2017-12-19 | $361,620.00 | $361,620.00 | 0 | — | — |
| 2017-12-18 | $362,880.00 | $362,880.00 | 0 | — | — |
| 2017-12-15 | $362,880.00 | $362,880.00 | 0 | — | — |
| 2017-12-14 | $371,070.00 | $371,070.00 | 0 | — | — |
| 2017-12-13 | $366,660.00 | $366,660.00 | 0 | — | — |
| 2017-12-12 | $369,180.00 | $369,180.00 | 0 | — | — |
| 2017-12-11 | $375,480.00 | $375,480.00 | 0 | — | — |
| 2017-12-08 | $394,380.00 | $394,380.00 | 0 | — | — |
| 2017-12-07 | $379,260.00 | $379,260.00 | 0 | — | — |
| 2017-12-06 | $386,820.00 | $386,820.00 | 0 | — | — |
| 2017-12-05 | $420,840.00 | $420,840.00 | 0 | — | — |
| 2017-12-04 | $408,240.00 | $408,240.00 | 0 | — | — |
| 2017-12-01 | $420,840.00 | $420,840.00 | 0 | — | — |
| 2017-11-30 | $406,980.00 | $406,980.00 | 1 | — | — |
| 2017-11-29 | $391,860.00 | $391,860.00 | 0 | — | — |
| 2017-11-28 | $403,200.00 | $403,200.00 | 0 | — | — |
| 2017-11-27 | $361,620.00 | $361,620.00 | 0 | — | — |
| 2017-11-24 | $374,220.00 | $374,220.00 | 0 | — | — |
| 2017-11-22 | $360,360.00 | $360,360.00 | 0 | — | — |
| 2017-11-21 | $375,480.00 | $375,480.00 | 1 | — | — |
| 2017-11-20 | $383,040.00 | $383,040.00 | 0 | — | — |
| 2017-11-17 | $366,660.00 | $366,660.00 | 1 | — | — |
| 2017-11-16 | $365,400.00 | $365,400.00 | 1 | — | — |
| 2017-11-15 | $328,860.00 | $328,860.00 | 1 | — | — |
| 2017-11-14 | $342,720.00 | $342,720.00 | 0 | — | — |
| 2017-11-13 | $354,060.00 | $354,060.00 | 1 | — | — |
| 2017-11-10 | $375,480.00 | $375,480.00 | 0 | — | — |
| 2017-11-09 | $379,260.00 | $379,260.00 | 0 | — | — |
| 2017-11-08 | $378,000.00 | $378,000.00 | 0 | — | — |
| 2017-11-07 | $388,080.00 | $388,080.00 | 0 | — | — |
| 2017-11-06 | $380,520.00 | $380,520.00 | 0 | — | — |
| 2017-11-03 | $378,000.00 | $378,000.00 | 0 | — | — |
| 2017-11-02 | $376,740.00 | $376,740.00 | 0 | — | — |
| 2017-11-01 | $383,040.00 | $383,040.00 | 0 | — | — |
| 2017-10-31 | $398,160.00 | $398,160.00 | 0 | — | — |
| 2017-10-30 | $394,380.00 | $394,380.00 | 0 | — | — |
| 2017-10-27 | $403,200.00 | $403,200.00 | 0 | — | — |
| 2017-10-26 | $401,940.00 | $401,940.00 | 0 | — | — |
| 2017-10-25 | $410,760.00 | $410,760.00 | 0 | — | — |
| 2017-10-24 | $414,540.00 | $414,540.00 | 0 | — | — |
| 2017-10-23 | $415,800.00 | $415,800.00 | 0 | — | — |
| 2017-10-20 | $442,260.00 | $442,260.00 | 0 | — | — |
| 2017-10-19 | $429,660.00 | $429,660.00 | 0 | — | — |
| 2017-10-18 | $410,760.00 | $410,760.00 | 0 | — | — |
| 2017-10-17 | $413,280.00 | $413,280.00 | 0 | — | — |
| 2017-10-16 | $403,200.00 | $403,200.00 | 1 | — | — |
| 2017-10-13 | $428,400.00 | $428,400.00 | 1 | — | — |
| 2017-10-12 | $423,360.00 | $423,360.00 | 1 | — | — |
| 2017-10-11 | $461,412.00 | $461,412.00 | 0 | — | — |
| 2017-10-10 | $451,080.00 | $451,080.00 | 0 | — | — |
| 2017-10-09 | $449,820.00 | $449,820.00 | 0 | — | — |
| 2017-10-06 | $452,340.00 | $452,340.00 | 0 | — | — |
| 2017-10-05 | $454,860.00 | $454,860.00 | 0 | — | — |
| 2017-10-04 | $454,860.00 | $454,860.00 | 0 | — | — |
| 2017-10-03 | $464,940.00 | $464,940.00 | 0 | — | — |
| 2017-10-02 | $477,540.00 | $477,540.00 | 1 | — | — |
| 2017-09-29 | $502,740.00 | $502,740.00 | 1 | — | — |
| 2017-09-28 | $535,500.00 | $535,500.00 | 1 | — | — |
| 2017-09-27 | $567,000.00 | $567,000.00 | 4 | — | — |
| 2017-09-26 | $544,320.00 | $544,320.00 | 1 | — | — |
| 2017-09-25 | $553,140.00 | $553,140.00 | 0 | — | — |
| 2017-09-22 | $570,780.00 | $570,780.00 | 0 | — | — |
| 2017-09-21 | $563,220.00 | $563,220.00 | 0 | — | — |
| 2017-09-20 | $604,800.00 | $604,800.00 | 1 | — | — |
| 2017-09-19 | $548,100.00 | $548,100.00 | 0 | — | — |
| 2017-09-18 | $541,800.00 | $541,800.00 | 0 | — | — |
| 2017-09-15 | $538,020.00 | $538,020.00 | 0 | — | — |
| 2017-09-14 | $588,420.00 | $588,420.00 | 0 | — | — |
| 2017-09-13 | $597,240.00 | $597,240.00 | 0 | — | — |
| 2017-09-12 | $598,500.00 | $598,500.00 | 0 | — | — |
| 2017-09-11 | $596,610.00 | $596,610.00 | 1 | — | — |
| 2017-09-08 | $560,700.00 | $560,700.00 | 1 | — | — |
| 2017-09-07 | $565,740.00 | $565,740.00 | 1 | — | — |
| 2017-09-06 | $564,480.00 | $564,480.00 | 1 | — | — |
| 2017-09-05 | $510,300.00 | $510,300.00 | 0 | — | — |
| 2017-09-01 | $482,580.00 | $482,580.00 | 0 | — | — |
| 2017-08-31 | $466,200.00 | $466,200.00 | 0 | — | — |
| 2017-08-30 | $476,280.00 | $476,280.00 | 0 | — | — |
| 2017-08-29 | $459,900.00 | $459,900.00 | 0 | — | — |
| 2017-08-28 | $422,100.00 | $422,100.00 | 0 | — | — |
| 2017-08-25 | $448,560.00 | $448,560.00 | 1 | — | — |
| 2017-08-24 | $487,620.00 | $487,620.00 | 1 | — | — |
| 2017-08-23 | $453,600.00 | $453,600.00 | 0 | — | — |
| 2017-08-22 | $462,420.00 | $462,420.00 | 0 | — | — |
| 2017-08-21 | $467,460.00 | $467,460.00 | 0 | — | — |
| 2017-08-18 | $467,460.00 | $467,460.00 | 1 | — | — |
| 2017-08-17 | $481,320.00 | $481,320.00 | 0 | — | — |
| 2017-08-16 | $473,760.00 | $473,760.00 | 0 | — | — |
| 2017-08-15 | $478,800.00 | $478,800.00 | 0 | — | — |
| 2017-08-14 | $478,800.00 | $478,800.00 | 0 | — | — |
| 2017-08-11 | $486,360.00 | $486,360.00 | 0 | — | — |
| 2017-08-10 | $495,180.00 | $495,180.00 | 0 | — | — |
| 2017-08-09 | $527,940.00 | $527,940.00 | 0 | — | — |
| 2017-08-08 | $548,100.00 | $548,100.00 | 0 | — | — |
| 2017-08-07 | $536,760.00 | $536,760.00 | 0 | — | — |
| 2017-08-04 | $535,500.00 | $535,500.00 | 0 | — | — |
| 2017-08-03 | $524,160.00 | $524,160.00 | 0 | — | — |
| 2017-08-02 | $559,440.00 | $559,440.00 | 0 | — | — |
| 2017-08-01 | $561,960.00 | $561,960.00 | 0 | — | — |
| 2017-07-31 | $553,140.00 | $553,140.00 | 0 | — | — |
| 2017-07-28 | $539,280.00 | $539,280.00 | 0 | — | — |
| 2017-07-27 | $573,300.00 | $573,300.00 | 0 | — | — |
| 2017-07-26 | $612,360.00 | $612,360.00 | 0 | — | — |
| 2017-07-25 | $579,600.00 | $579,600.00 | 1 | — | — |
| 2017-07-24 | $517,860.00 | $517,860.00 | 1 | — | — |
| 2017-07-21 | $478,800.00 | $478,800.00 | 0 | — | — |
| 2017-07-20 | $433,440.00 | $433,440.00 | 0 | — | — |
| 2017-07-19 | $409,500.00 | $409,500.00 | 0 | — | — |
| 2017-07-18 | $412,020.00 | $412,020.00 | 0 | — | — |
| 2017-07-17 | $446,040.00 | $446,040.00 | 0 | — | — |
| 2017-07-14 | $456,120.00 | $456,120.00 | 0 | — | — |
| 2017-07-13 | $441,000.00 | $441,000.00 | 0 | — | — |
| 2017-07-12 | $448,560.00 | $448,560.00 | 0 | — | — |
| 2017-07-11 | $437,220.00 | $437,220.00 | 0 | — | — |
| 2017-07-10 | $456,120.00 | $456,120.00 | 0 | — | — |
| 2017-07-07 | $463,680.00 | $463,680.00 | 0 | — | — |
| 2017-07-06 | $478,800.00 | $478,800.00 | 1 | — | — |
| 2017-07-05 | $483,840.00 | $483,840.00 | 0 | — | — |
| 2017-07-03 | $493,920.00 | $493,920.00 | 0 | — | — |
| 2017-06-30 | $506,520.00 | $506,520.00 | 0 | — | — |
| 2017-06-29 | $498,960.00 | $498,960.00 | 0 | — | — |
| 2017-06-28 | $507,780.00 | $507,780.00 | 0 | — | — |
| 2017-06-27 | $504,000.00 | $504,000.00 | 0 | — | — |
| 2017-06-26 | $477,540.00 | $477,540.00 | 0 | — | — |
| 2017-06-23 | $491,400.00 | $491,400.00 | 0 | — | — |
| 2017-06-22 | $451,080.00 | $451,080.00 | 0 | — | — |
| 2017-06-21 | $454,860.00 | $454,860.00 | 0 | — | — |
| 2017-06-20 | $446,040.00 | $446,040.00 | 0 | — | — |
| 2017-06-19 | $447,300.00 | $447,300.00 | 0 | — | — |
| 2017-06-16 | $435,960.00 | $435,960.00 | 0 | — | — |
| 2017-06-15 | $456,120.00 | $456,120.00 | 0 | — | — |
| 2017-06-14 | $456,120.00 | $456,120.00 | 0 | — | — |
| 2017-06-13 | $477,540.00 | $477,540.00 | 0 | — | — |
| 2017-06-12 | $475,020.00 | $475,020.00 | 0 | — | — |
| 2017-06-09 | $502,740.00 | $502,740.00 | 0 | — | — |
| 2017-06-08 | $509,040.00 | $509,040.00 | 0 | — | — |
| 2017-06-07 | $456,120.00 | $456,120.00 | 0 | — | — |
| 2017-06-06 | $461,160.00 | $461,160.00 | 0 | — | — |
| 2017-06-05 | $468,720.00 | $468,720.00 | 0 | — | — |
| 2017-06-02 | $475,020.00 | $475,020.00 | 0 | — | — |
| 2017-06-01 | $451,080.00 | $451,080.00 | 0 | — | — |
| 2017-05-31 | $442,260.00 | $442,260.00 | 0 | — | — |
| 2017-05-30 | $466,200.00 | $466,200.00 | 0 | — | — |
| 2017-05-26 | $471,240.00 | $471,240.00 | 0 | — | — |
| 2017-05-25 | $472,500.00 | $472,500.00 | 0 | — | — |
| 2017-05-24 | $462,420.00 | $462,420.00 | 0 | — | — |
| 2017-05-23 | $452,340.00 | $452,340.00 | 0 | — | — |
| 2017-05-22 | $457,380.00 | $457,380.00 | 0 | — | — |
| 2017-05-19 | $453,600.00 | $453,600.00 | 0 | — | — |
| 2017-05-18 | $438,480.00 | $438,480.00 | 0 | — | — |
| 2017-05-17 | $436,590.00 | $436,590.00 | 0 | — | — |
| 2017-05-16 | $459,900.00 | $459,900.00 | 0 | — | — |
| 2017-05-15 | $457,380.00 | $457,380.00 | 0 | — | — |
| 2017-05-12 | $444,780.00 | $444,780.00 | 0 | — | — |
| 2017-05-11 | $430,920.00 | $430,920.00 | 0 | — | — |
| 2017-05-10 | $430,920.00 | $430,920.00 | 0 | — | — |
| 2017-05-09 | $464,940.00 | $464,940.00 | 0 | — | — |
| 2017-05-08 | $464,940.00 | $464,940.00 | 0 | — | — |
| 2017-05-05 | $444,780.00 | $444,780.00 | 0 | — | — |
| 2017-05-04 | $451,080.00 | $451,080.00 | 0 | — | — |
| 2017-05-03 | $472,500.00 | $472,500.00 | 0 | — | — |
| 2017-05-02 | $491,400.00 | $491,400.00 | 1 | — | — |
| 2017-05-01 | $453,600.00 | $453,600.00 | 0 | — | — |
| 2017-04-28 | $491,400.00 | $491,400.00 | 0 | — | — |
| 2017-04-27 | $442,260.00 | $442,260.00 | 0 | — | — |
| 2017-04-26 | $447,300.00 | $447,300.00 | 0 | — | — |
| 2017-04-25 | $442,260.00 | $442,260.00 | 1 | — | — |
| 2017-04-24 | $483,840.00 | $483,840.00 | 0 | — | — |
| 2017-04-21 | $504,000.00 | $504,000.00 | 0 | — | — |
| 2017-04-20 | $500,220.00 | $500,220.00 | 0 | — | — |
| 2017-04-19 | $504,000.00 | $504,000.00 | 0 | — | — |
| 2017-04-18 | $504,000.00 | $504,000.00 | 0 | — | — |
| 2017-04-17 | $516,600.00 | $516,600.00 | 0 | — | — |
| 2017-04-13 | $469,980.00 | $469,980.00 | 1 | — | — |
| 2017-04-12 | $506,520.00 | $506,520.00 | 0 | — | — |
| 2017-04-11 | $500,598.00 | $500,598.00 | 0 | — | — |
| 2017-04-10 | $485,100.00 | $485,100.00 | 0 | — | — |
| 2017-04-07 | $497,196.00 | $497,196.00 | 0 | — | — |
| 2017-04-06 | $497,700.00 | $497,700.00 | 0 | — | — |
| 2017-04-05 | $501,480.00 | $501,480.00 | 0 | — | — |
| 2017-04-04 | $500,220.00 | $500,220.00 | 0 | — | — |
| 2017-04-03 | $474,768.00 | $474,768.00 | 0 | — | — |
| 2017-03-31 | $486,234.00 | $486,234.00 | 0 | — | — |
| 2017-03-30 | $491,400.00 | $491,400.00 | 0 | — | — |
| 2017-03-29 | $491,400.00 | $491,400.00 | 0 | — | — |
| 2017-03-28 | $505,260.00 | $505,260.00 | 0 | — | — |
| 2017-03-27 | $478,800.00 | $478,800.00 | 0 | — | — |
| 2017-03-24 | $457,380.00 | $457,380.00 | 0 | — | — |
| 2017-03-23 | $449,442.00 | $449,442.00 | 0 | — | — |
| 2017-03-22 | $453,600.00 | $453,600.00 | 0 | — | — |
| 2017-03-21 | $458,640.00 | $458,640.00 | 0 | — | — |
| 2017-03-20 | $477,540.00 | $477,540.00 | 0 | — | — |
| 2017-03-17 | $475,902.00 | $475,902.00 | 0 | — | — |
| 2017-03-16 | $480,060.00 | $480,060.00 | 0 | — | — |
| 2017-03-15 | $486,360.00 | $486,360.00 | 0 | — | — |
| 2017-03-14 | $468,720.00 | $468,720.00 | 0 | — | — |
| 2017-03-13 | $514,962.00 | $514,962.00 | 0 | — | — |
| 2017-03-10 | $515,340.00 | $515,340.00 | 0 | — | — |
| 2017-03-09 | $505,260.00 | $505,260.00 | 0 | — | — |
| 2017-03-08 | $519,120.00 | $519,120.00 | 0 | — | — |
| 2017-03-07 | $525,420.00 | $525,420.00 | 0 | — | — |
| 2017-03-06 | $521,640.00 | $521,640.00 | 0 | — | — |
| 2017-03-03 | $514,080.00 | $514,080.00 | 0 | — | — |
| 2017-03-02 | $514,080.00 | $514,080.00 | 0 | — | — |
| 2017-03-01 | $519,120.00 | $519,120.00 | 0 | — | — |
| 2017-02-28 | $522,900.00 | $522,900.00 | 0 | — | — |
| 2017-02-27 | $540,540.00 | $540,540.00 | 1 | — | — |
| 2017-02-24 | $527,940.00 | $527,940.00 | 1 | — | — |
| 2017-02-23 | $509,040.00 | $509,040.00 | 0 | — | — |
| 2017-02-22 | $505,260.00 | $505,260.00 | 0 | — | — |
| 2017-02-21 | $521,640.00 | $521,640.00 | 0 | — | — |
| 2017-02-17 | $521,640.00 | $521,640.00 | 0 | — | — |
| 2017-02-16 | $516,600.00 | $516,600.00 | 0 | — | — |
| 2017-02-15 | $515,340.00 | $515,340.00 | 0 | — | — |
| 2017-02-14 | $533,736.00 | $533,736.00 | 0 | — | — |
| 2017-02-13 | $510,300.00 | $510,300.00 | 0 | — | — |
| 2017-02-10 | $510,300.00 | $510,300.00 | 0 | — | — |
| 2017-02-09 | $510,048.00 | $510,048.00 | 0 | — | — |
| 2017-02-08 | $504,000.00 | $504,000.00 | 0 | — | — |
| 2017-02-07 | $504,000.00 | $504,000.00 | 0 | — | — |
| 2017-02-06 | $535,500.00 | $535,500.00 | 0 | — | — |
| 2017-02-03 | $564,480.00 | $564,480.00 | 0 | — | — |
| 2017-02-02 | $559,440.00 | $559,440.00 | 0 | — | — |
| 2017-02-01 | $564,858.00 | $564,858.00 | 0 | — | — |
| 2017-01-31 | $551,880.00 | $551,880.00 | 0 | — | — |
| 2017-01-30 | $567,000.00 | $567,000.00 | 0 | — | — |
| 2017-01-27 | $598,500.00 | $598,500.00 | 0 | — | — |
| 2017-01-26 | $585,900.00 | $585,900.00 | 0 | — | — |
| 2017-01-25 | $560,700.00 | $560,700.00 | 0 | — | — |
| 2017-01-24 | $548,478.00 | $548,478.00 | 0 | — | — |
| 2017-01-23 | $548,100.00 | $548,100.00 | 0 | — | — |
| 2017-01-20 | $574,560.00 | $574,560.00 | 0 | — | — |
| 2017-01-19 | $544,320.00 | $544,320.00 | 0 | — | — |
| 2017-01-18 | $544,320.00 | $544,320.00 | 0 | — | — |
| 2017-01-17 | $548,100.00 | $548,100.00 | 0 | — | — |
| 2017-01-13 | $583,380.00 | $583,380.00 | 0 | — | — |
| 2017-01-12 | $554,400.00 | $554,400.00 | 0 | — | — |
| 2017-01-11 | $593,460.00 | $593,460.00 | 0 | — | — |
| 2017-01-10 | $628,740.00 | $628,740.00 | 0 | — | — |
| 2017-01-09 | $625,338.00 | $625,338.00 | 0 | — | — |
| 2017-01-06 | $592,200.00 | $592,200.00 | 0 | — | — |
| 2017-01-05 | $585,900.00 | $585,900.00 | 0 | — | — |
| 2017-01-04 | $535,500.00 | $535,500.00 | 0 | — | — |
| 2017-01-03 | $535,500.00 | $535,500.00 | 0 | — | — |