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
- 2014-02-10 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 | $201,600.00 | $201,600.00 | 1 |
| 2017-12-28 | $202,160.00 | $202,160.00 | 1 |
| 2017-12-27 | $211,680.00 | $211,680.00 | 1 |
| 2017-12-26 | $213,360.00 | $213,360.00 | 1 |
| 2017-12-22 | $209,440.00 | $209,440.00 | 1 |
| 2017-12-21 | $202,720.00 | $202,720.00 | 1 |
| 2017-12-20 | $202,720.00 | $202,720.00 | 0 |
| 2017-12-19 | $198,800.00 | $198,800.00 | 1 |
| 2017-12-18 | $205,520.00 | $205,520.00 | 1 |
| 2017-12-15 | $190,400.00 | $190,400.00 | 1 |
| 2017-12-14 | $193,200.00 | $193,200.00 | 1 |
| 2017-12-13 | $189,280.00 | $189,280.00 | 2 |
| 2017-12-12 | $196,000.00 | $196,000.00 | 3 |
| 2017-12-11 | $206,640.00 | $206,640.00 | 5 |
| 2017-12-08 | $235,200.00 | $235,200.00 | 1 |
| 2017-12-07 | $239,680.00 | $239,680.00 | 1 |
| 2017-12-06 | $231,840.00 | $231,840.00 | 3 |
| 2017-12-05 | $249,200.00 | $249,200.00 | 1 |
| 2017-12-04 | $244,720.00 | $244,720.00 | 2 |
| 2017-12-01 | $255,360.00 | $255,360.00 | 3 |
| 2017-11-30 | $276,080.00 | $276,080.00 | 3 |
| 2017-11-29 | $271,600.00 | $271,600.00 | 2 |
| 2017-11-28 | $274,400.00 | $274,400.00 | 6 |
| 2017-11-27 | $273,280.00 | $273,280.00 | 3 |
| 2017-11-24 | $268,800.00 | $268,800.00 | 1 |
| 2017-11-22 | $274,400.00 | $274,400.00 | 1 |
| 2017-11-21 | $280,560.00 | $280,560.00 | 3 |
| 2017-11-20 | $268,800.00 | $268,800.00 | 1 |
| 2017-11-17 | $268,800.00 | $268,800.00 | 1 |
| 2017-11-16 | $263,200.00 | $263,200.00 | 0 |
| 2017-11-15 | $274,400.00 | $274,400.00 | 1 |
| 2017-11-14 | $268,800.00 | $268,800.00 | 0 |
| 2017-11-13 | $291,200.00 | $291,200.00 | 1 |
| 2017-11-10 | $271,600.00 | $271,600.00 | 1 |
| 2017-11-09 | $291,200.00 | $291,200.00 | 1 |
| 2017-11-08 | $275,520.00 | $275,520.00 | 1 |
| 2017-11-07 | $280,000.00 | $280,000.00 | 1 |
| 2017-11-06 | $280,560.00 | $280,560.00 | 1 |
| 2017-11-03 | $283,920.00 | $283,920.00 | 0 |
| 2017-11-02 | $285,600.00 | $285,600.00 | 0 |
| 2017-11-01 | $296,800.00 | $296,800.00 | 2 |
| 2017-10-31 | $279,440.00 | $279,440.00 | 2 |
| 2017-10-30 | $291,200.00 | $291,200.00 | 4 |
| 2017-10-27 | $345,520.00 | $345,520.00 | 2 |
| 2017-10-26 | $313,600.00 | $313,600.00 | 1 |
| 2017-10-25 | $318,080.00 | $318,080.00 | 1 |
| 2017-10-24 | $336,000.00 | $336,000.00 | 2 |
| 2017-10-23 | $364,000.00 | $364,000.00 | 2 |
| 2017-10-20 | $406,000.00 | $406,000.00 | 1 |
| 2017-10-19 | $414,960.00 | $414,960.00 | 2 |
| 2017-10-18 | $394,800.00 | $394,800.00 | 1 |
| 2017-10-17 | $404,880.00 | $404,880.00 | 5 |
| 2017-10-16 | $403,200.00 | $403,200.00 | 3 |
| 2017-10-13 | $380,800.00 | $380,800.00 | 6 |
| 2017-10-12 | $395,360.00 | $395,360.00 | 8 |
| 2017-10-11 | $336,560.00 | $336,560.00 | 1 |
| 2017-10-10 | $347,200.00 | $347,200.00 | 1 |
| 2017-10-09 | $333,200.00 | $333,200.00 | 2 |
| 2017-10-06 | $347,200.00 | $347,200.00 | 2 |
| 2017-10-05 | $352,800.00 | $352,800.00 | 8 |
| 2017-10-04 | $420,000.00 | $420,000.00 | 18 |
| 2017-10-03 | $330,400.00 | $330,400.00 | 5 |
| 2017-10-02 | $296,800.00 | $296,800.00 | 1 |
| 2017-09-29 | $291,200.00 | $291,200.00 | 3 |
| 2017-09-28 | $294,560.00 | $294,560.00 | 2 |
| 2017-09-27 | $280,000.00 | $280,000.00 | 1 |
| 2017-09-26 | $276,640.00 | $276,640.00 | 1 |
| 2017-09-25 | $280,000.00 | $280,000.00 | 1 |
| 2017-09-22 | $288,400.00 | $288,400.00 | 1 |
| 2017-09-21 | $286,720.00 | $286,720.00 | 1 |
| 2017-09-20 | $277,200.00 | $277,200.00 | 1 |
| 2017-09-19 | $279,440.00 | $279,440.00 | 1 |
| 2017-09-18 | $266,000.00 | $266,000.00 | 1 |
| 2017-09-15 | $272,160.00 | $272,160.00 | 1 |
| 2017-09-14 | $271,600.00 | $271,600.00 | 1 |
| 2017-09-13 | $271,600.00 | $271,600.00 | 2 |
| 2017-09-12 | $278,880.00 | $278,880.00 | 2 |
| 2017-09-11 | $301,280.00 | $301,280.00 | 8 |
| 2017-09-08 | $283,920.00 | $283,920.00 | 1 |
| 2017-09-07 | $278,880.00 | $278,880.00 | 1 |
| 2017-09-06 | $280,000.00 | $280,000.00 | 1 |
| 2017-09-05 | $276,640.00 | $276,640.00 | 3 |
| 2017-09-01 | $276,640.00 | $276,640.00 | 1 |
| 2017-08-31 | $266,000.00 | $266,000.00 | 1 |
| 2017-08-30 | $280,000.00 | $280,000.00 | 4 |
| 2017-08-29 | $297,360.00 | $297,360.00 | 2 |
| 2017-08-28 | $303,520.00 | $303,520.00 | 1 |
| 2017-08-25 | $307,440.00 | $307,440.00 | 1 |
| 2017-08-24 | $305,760.00 | $305,760.00 | 1 |
| 2017-08-23 | $296,800.00 | $296,800.00 | 2 |
| 2017-08-22 | $299,600.00 | $299,600.00 | 2 |
| 2017-08-21 | $319,200.00 | $319,200.00 | 3 |
| 2017-08-18 | $336,000.00 | $336,000.00 | 1 |
| 2017-08-17 | $330,400.00 | $330,400.00 | 1 |
| 2017-08-16 | $310,800.00 | $310,800.00 | 1 |
| 2017-08-15 | $296,800.00 | $296,800.00 | 0 |
| 2017-08-14 | $304,640.00 | $304,640.00 | 0 |
| 2017-08-11 | $294,000.00 | $294,000.00 | 1 |
| 2017-08-10 | $291,760.00 | $291,760.00 | 1 |
| 2017-08-09 | $306,320.00 | $306,320.00 | 1 |
| 2017-08-08 | $322,000.00 | $322,000.00 | 0 |
| 2017-08-07 | $328,720.00 | $328,720.00 | 1 |
| 2017-08-04 | $339,360.00 | $339,360.00 | 0 |
| 2017-08-03 | $340,480.00 | $340,480.00 | 0 |
| 2017-08-02 | $330,400.00 | $330,400.00 | 0 |
| 2017-08-01 | $338,240.00 | $338,240.00 | 1 |
| 2017-07-31 | $336,000.00 | $336,000.00 | 1 |
| 2017-07-28 | $341,600.00 | $341,600.00 | 0 |
| 2017-07-27 | $347,200.00 | $347,200.00 | 1 |
| 2017-07-26 | $358,960.00 | $358,960.00 | 2 |
| 2017-07-25 | $347,200.00 | $347,200.00 | 3 |
| 2017-07-24 | $330,400.00 | $330,400.00 | 1 |
| 2017-07-21 | $322,000.00 | $322,000.00 | 0 |
| 2017-07-20 | $324,240.00 | $324,240.00 | 0 |
| 2017-07-19 | $323,120.00 | $323,120.00 | 1 |
| 2017-07-18 | $303,520.00 | $303,520.00 | 0 |
| 2017-07-17 | $319,200.00 | $319,200.00 | 1 |
| 2017-07-14 | $325,360.00 | $325,360.00 | 1 |
| 2017-07-13 | $332,080.00 | $332,080.00 | 2 |
| 2017-07-12 | $318,080.00 | $318,080.00 | 1 |
| 2017-07-11 | $311,360.00 | $311,360.00 | 0 |
| 2017-07-10 | $308,000.00 | $308,000.00 | 1 |
| 2017-07-07 | $313,600.00 | $313,600.00 | 1 |
| 2017-07-06 | $330,400.00 | $330,400.00 | 1 |
| 2017-07-05 | $336,000.00 | $336,000.00 | 1 |
| 2017-07-03 | $324,800.00 | $324,800.00 | 0 |
| 2017-06-30 | $324,800.00 | $324,800.00 | 1 |
| 2017-06-29 | $332,640.00 | $332,640.00 | 1 |
| 2017-06-28 | $336,000.00 | $336,000.00 | 1 |
| 2017-06-27 | $341,040.00 | $341,040.00 | 1 |
| 2017-06-26 | $349,440.00 | $349,440.00 | 1 |
| 2017-06-23 | $353,360.00 | $353,360.00 | 1 |
| 2017-06-22 | $355,600.00 | $355,600.00 | 1 |
| 2017-06-21 | $355,600.00 | $355,600.00 | 1 |
| 2017-06-20 | $360,080.00 | $360,080.00 | 1 |
| 2017-06-19 | $348,320.00 | $348,320.00 | 1 |
| 2017-06-16 | $351,120.00 | $351,120.00 | 1 |
| 2017-06-15 | $364,560.00 | $364,560.00 | 2 |
| 2017-06-14 | $389,200.00 | $389,200.00 | 4 |
| 2017-06-13 | $380,800.00 | $380,800.00 | 1 |
| 2017-06-12 | $358,400.00 | $358,400.00 | 1 |
| 2017-06-09 | $347,760.00 | $347,760.00 | 1 |
| 2017-06-08 | $358,400.00 | $358,400.00 | 1 |
| 2017-06-07 | $351,120.00 | $351,120.00 | 1 |
| 2017-06-06 | $353,920.00 | $353,920.00 | 1 |
| 2017-06-05 | $347,200.00 | $347,200.00 | 1 |
| 2017-06-02 | $357,840.00 | $357,840.00 | 0 |
| 2017-06-01 | $347,760.00 | $347,760.00 | 1 |
| 2017-05-31 | $344,400.00 | $344,400.00 | 1 |
| 2017-05-30 | $358,400.00 | $358,400.00 | 1 |
| 2017-05-26 | $371,840.00 | $371,840.00 | 1 |
| 2017-05-25 | $372,400.00 | $372,400.00 | 0 |
| 2017-05-24 | $375,200.00 | $375,200.00 | 1 |
| 2017-05-23 | $375,200.00 | $375,200.00 | 1 |
| 2017-05-22 | $384,160.00 | $384,160.00 | 1 |
| 2017-05-19 | $392,000.00 | $392,000.00 | 2 |
| 2017-05-18 | $347,760.00 | $347,760.00 | 2 |
| 2017-05-17 | $363,440.00 | $363,440.00 | 1 |
| 2017-05-16 | $380,800.00 | $380,800.00 | 2 |
| 2017-05-15 | $392,000.00 | $392,000.00 | 1 |
| 2017-05-12 | $398,160.00 | $398,160.00 | 3 |
| 2017-05-11 | $380,240.00 | $380,240.00 | 1 |
| 2017-05-10 | $372,960.00 | $372,960.00 | 1 |
| 2017-05-09 | $369,600.00 | $369,600.00 | 2 |
| 2017-05-08 | $385,280.00 | $385,280.00 | 2 |
| 2017-05-05 | $378,000.00 | $378,000.00 | 4 |
| 2017-05-04 | $392,000.00 | $392,000.00 | 10 |
| 2017-05-03 | $453,040.00 | $453,040.00 | 3 |
| 2017-05-02 | $464,800.00 | $464,800.00 | 5 |
| 2017-05-01 | $464,800.00 | $464,800.00 | 2 |
| 2017-04-28 | $470,400.00 | $470,400.00 | 5 |
| 2017-04-27 | $470,400.00 | $470,400.00 | 6 |
| 2017-04-26 | $464,800.00 | $464,800.00 | 7 |
| 2017-04-25 | $481,600.00 | $481,600.00 | 18 |
| 2017-04-24 | $660,800.00 | $660,800.00 | 4 |
| 2017-04-21 | $789,600.00 | $789,600.00 | 2 |
| 2017-04-20 | $840,000.00 | $840,000.00 | 8 |
| 2017-04-19 | $901,600.00 | $901,600.00 | 2 |
| 2017-04-18 | $868,000.00 | $868,000.00 | 1 |
| 2017-04-17 | $890,400.00 | $890,400.00 | 2 |
| 2017-04-13 | $856,800.00 | $856,800.00 | 1 |
| 2017-04-12 | $862,400.00 | $862,400.00 | 1 |
| 2017-04-11 | $896,000.00 | $896,000.00 | 1 |
| 2017-04-10 | $884,800.00 | $884,800.00 | 1 |
| 2017-04-07 | $896,000.00 | $896,000.00 | 1 |
| 2017-04-06 | $873,600.00 | $873,600.00 | 1 |
| 2017-04-05 | $912,800.00 | $912,800.00 | 4 |
| 2017-04-04 | $996,800.00 | $996,800.00 | 4 |
| 2017-04-03 | $996,800.00 | $996,800.00 | 1 |
| 2017-03-31 | $991,200.00 | $991,200.00 | 2 |
| 2017-03-30 | $974,400.00 | $974,400.00 | 1 |
| 2017-03-29 | $957,600.00 | $957,600.00 | 2 |
| 2017-03-28 | $974,400.00 | $974,400.00 | 2 |
| 2017-03-27 | $912,800.00 | $912,800.00 | 1 |
| 2017-03-24 | $901,600.00 | $901,600.00 | 1 |
| 2017-03-23 | $901,600.00 | $901,600.00 | 2 |
| 2017-03-22 | $862,400.00 | $862,400.00 | 1 |
| 2017-03-21 | $879,200.00 | $879,200.00 | 2 |
| 2017-03-20 | $924,000.00 | $924,000.00 | 10 |
| 2017-03-17 | $812,000.00 | $812,000.00 | 1 |
| 2017-03-16 | $800,800.00 | $800,800.00 | 0 |
| 2017-03-15 | $812,000.00 | $812,000.00 | 0 |
| 2017-03-14 | $823,200.00 | $823,200.00 | 0 |
| 2017-03-13 | $817,600.00 | $817,600.00 | 1 |
| 2017-03-10 | $828,800.00 | $828,800.00 | 0 |
| 2017-03-09 | $828,800.00 | $828,800.00 | 1 |
| 2017-03-08 | $840,000.00 | $840,000.00 | 1 |
| 2017-03-07 | $834,400.00 | $834,400.00 | 0 |
| 2017-03-06 | $840,000.00 | $840,000.00 | 1 |
| 2017-03-03 | $828,800.00 | $828,800.00 | 1 |
| 2017-03-02 | $800,800.00 | $800,800.00 | 0 |
| 2017-03-01 | $817,600.00 | $817,600.00 | 0 |
| 2017-02-28 | $789,600.00 | $789,600.00 | 0 |
| 2017-02-27 | $823,200.00 | $823,200.00 | 1 |
| 2017-02-24 | $834,400.00 | $834,400.00 | 1 |
| 2017-02-23 | $873,600.00 | $873,600.00 | 1 |
| 2017-02-22 | $856,800.00 | $856,800.00 | 1 |
| 2017-02-21 | $856,800.00 | $856,800.00 | 1 |
| 2017-02-17 | $901,600.00 | $901,600.00 | 2 |
| 2017-02-16 | $884,800.00 | $884,800.00 | 1 |
| 2017-02-15 | $873,600.00 | $873,600.00 | 1 |
| 2017-02-14 | $862,400.00 | $862,400.00 | 1 |
| 2017-02-13 | $862,400.00 | $862,400.00 | 1 |
| 2017-02-10 | $878,080.00 | $878,080.00 | 1 |
| 2017-02-09 | $856,800.00 | $856,800.00 | 1 |
| 2017-02-08 | $907,200.00 | $907,200.00 | 1 |
| 2017-02-07 | $800,800.00 | $800,800.00 | 0 |
| 2017-02-06 | $784,000.00 | $784,000.00 | 0 |
| 2017-02-03 | $761,600.00 | $761,600.00 | 0 |
| 2017-02-02 | $772,800.00 | $772,800.00 | 0 |
| 2017-02-01 | $784,000.00 | $784,000.00 | 0 |
| 2017-01-31 | $795,200.00 | $795,200.00 | 0 |
| 2017-01-30 | $795,200.00 | $795,200.00 | 0 |
| 2017-01-27 | $800,800.00 | $800,800.00 | 0 |
| 2017-01-26 | $812,000.00 | $812,000.00 | 0 |
| 2017-01-25 | $784,000.00 | $784,000.00 | 0 |
| 2017-01-24 | $772,800.00 | $772,800.00 | 0 |
| 2017-01-23 | $795,200.00 | $795,200.00 | 0 |
| 2017-01-20 | $767,200.00 | $767,200.00 | 0 |
| 2017-01-19 | $772,800.00 | $772,800.00 | 0 |
| 2017-01-18 | $789,600.00 | $789,600.00 | 0 |
| 2017-01-17 | $834,400.00 | $834,400.00 | 0 |
| 2017-01-13 | $840,000.00 | $840,000.00 | 0 |
| 2017-01-12 | $851,200.00 | $851,200.00 | 1 |
| 2017-01-11 | $868,000.00 | $868,000.00 | 1 |
| 2017-01-10 | $912,800.00 | $912,800.00 | 2 |
| 2017-01-09 | $750,400.00 | $750,400.00 | 1 |
| 2017-01-06 | $711,200.00 | $711,200.00 | 0 |
| 2017-01-05 | $716,800.00 | $716,800.00 | 1 |
| 2017-01-04 | $733,600.00 | $733,600.00 | 1 |
| 2017-01-03 | $705,600.00 | $705,600.00 | 1 |