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
- 2009-07-24 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 | $7,900.00 | $7,900.00 | 15 |
| 2017-12-28 | $8,400.00 | $8,400.00 | 9 |
| 2017-12-27 | $8,500.00 | $8,500.00 | 11 |
| 2017-12-26 | $8,350.00 | $8,350.00 | 3 |
| 2017-12-22 | $8,700.00 | $8,700.00 | 4 |
| 2017-12-21 | $8,800.00 | $8,800.00 | 4 |
| 2017-12-20 | $8,500.00 | $8,500.00 | 9 |
| 2017-12-19 | $8,400.00 | $8,400.00 | 8 |
| 2017-12-18 | $9,300.00 | $9,300.00 | 11 |
| 2017-12-15 | $9,800.00 | $9,800.00 | 6 |
| 2017-12-14 | $10,000.00 | $10,000.00 | 10 |
| 2017-12-13 | $9,000.00 | $9,000.00 | 8 |
| 2017-12-12 | $9,400.00 | $9,400.00 | 12 |
| 2017-12-11 | $10,000.00 | $10,000.00 | 5 |
| 2017-12-08 | $10,000.00 | $10,000.00 | 7 |
| 2017-12-07 | $9,800.00 | $9,800.00 | 6 |
| 2017-12-06 | $10,300.00 | $10,300.00 | 10 |
| 2017-12-05 | $10,100.00 | $10,100.00 | 4 |
| 2017-12-04 | $10,700.00 | $10,700.00 | 25 |
| 2017-12-01 | $9,970.00 | $9,970.00 | 13 |
| 2017-11-30 | $10,800.00 | $10,800.00 | 11 |
| 2017-11-29 | $10,800.00 | $10,800.00 | 8 |
| 2017-11-28 | $12,300.00 | $12,300.00 | 3 |
| 2017-11-27 | $12,300.00 | $12,300.00 | 14 |
| 2017-11-24 | $13,200.00 | $13,200.00 | 5 |
| 2017-11-22 | $12,700.00 | $12,700.00 | 7 |
| 2017-11-21 | $13,000.00 | $13,000.00 | 12 |
| 2017-11-20 | $13,600.00 | $13,600.00 | 12 |
| 2017-11-17 | $16,000.00 | $16,000.00 | 7 |
| 2017-11-16 | $15,680.00 | $15,680.00 | 7 |
| 2017-11-15 | $15,900.00 | $15,900.00 | 16 |
| 2017-11-14 | $17,300.00 | $17,300.00 | 29 |
| 2017-11-13 | $14,400.00 | $14,400.00 | 3 |
| 2017-11-10 | $13,800.00 | $13,800.00 | 4 |
| 2017-11-09 | $14,300.00 | $14,300.00 | 3 |
| 2017-11-08 | $13,500.00 | $13,500.00 | 4 |
| 2017-11-07 | $12,300.00 | $12,300.00 | 7 |
| 2017-11-06 | $13,900.00 | $13,900.00 | 3 |
| 2017-11-03 | $14,000.00 | $14,000.00 | 3 |
| 2017-11-02 | $14,100.00 | $14,100.00 | 2 |
| 2017-11-01 | $13,400.00 | $13,400.00 | 2 |
| 2017-10-31 | $13,900.00 | $13,900.00 | 2 |
| 2017-10-30 | $13,300.00 | $13,300.00 | 10 |
| 2017-10-27 | $14,100.00 | $14,100.00 | 2 |
| 2017-10-26 | $14,300.00 | $14,300.00 | 3 |
| 2017-10-25 | $14,700.00 | $14,700.00 | 4 |
| 2017-10-24 | $14,600.00 | $14,600.00 | 3 |
| 2017-10-23 | $14,600.00 | $14,600.00 | 3 |
| 2017-10-20 | $15,000.00 | $15,000.00 | 3 |
| 2017-10-19 | $15,400.00 | $15,400.00 | 3 |
| 2017-10-18 | $14,500.00 | $14,500.00 | 6 |
| 2017-10-17 | $15,900.00 | $15,900.00 | 7 |
| 2017-10-16 | $15,550.00 | $15,550.00 | 13 |
| 2017-10-13 | $13,000.00 | $13,000.00 | 2 |
| 2017-10-12 | $13,300.00 | $13,300.00 | 5 |
| 2017-10-11 | $11,800.00 | $11,800.00 | 3 |
| 2017-10-10 | $13,200.00 | $13,200.00 | 4 |
| 2017-10-09 | $13,000.00 | $13,000.00 | 3 |
| 2017-10-06 | $13,600.00 | $13,600.00 | 6 |
| 2017-10-05 | $13,500.00 | $13,500.00 | 23 |
| 2017-10-04 | $11,700.00 | $11,700.00 | 5 |
| 2017-10-03 | $11,200.00 | $11,200.00 | 3 |
| 2017-10-02 | $11,300.00 | $11,300.00 | 2 |
| 2017-09-29 | $11,900.00 | $11,900.00 | 3 |
| 2017-09-28 | $11,800.00 | $11,800.00 | 1 |
| 2017-09-27 | $11,800.00 | $11,800.00 | 2 |
| 2017-09-26 | $12,110.00 | $12,110.00 | 7 |
| 2017-09-25 | $10,400.00 | $10,400.00 | 3 |
| 2017-09-22 | $10,400.00 | $10,400.00 | 7 |
| 2017-09-21 | $10,200.00 | $10,200.00 | 8 |
| 2017-09-20 | $10,300.00 | $10,300.00 | 10 |
| 2017-09-19 | $10,500.00 | $10,500.00 | 5 |
| 2017-09-18 | $11,200.00 | $11,200.00 | 8 |
| 2017-09-15 | $11,900.00 | $11,900.00 | 4 |
| 2017-09-14 | $10,900.00 | $10,900.00 | 7 |
| 2017-09-13 | $12,000.00 | $12,000.00 | 21 |
| 2017-09-12 | $14,600.00 | $14,600.00 | 8 |
| 2017-09-11 | $14,300.00 | $14,300.00 | 11 |
| 2017-09-08 | $15,700.00 | $15,700.00 | 10 |
| 2017-09-07 | $16,700.00 | $16,700.00 | 5 |
| 2017-09-06 | $17,900.00 | $17,900.00 | 7 |
| 2017-09-05 | $17,100.00 | $17,100.00 | 10 |
| 2017-09-01 | $16,700.00 | $16,700.00 | 27 |
| 2017-08-31 | $20,700.00 | $20,700.00 | 33 |
| 2017-08-30 | $19,400.00 | $19,400.00 | 26 |
| 2017-08-29 | $18,400.00 | $18,400.00 | 36 |
| 2017-08-28 | $15,000.00 | $15,000.00 | 6 |
| 2017-08-25 | $14,100.00 | $14,100.00 | 8 |
| 2017-08-24 | $14,000.00 | $14,000.00 | 17 |
| 2017-08-23 | $16,000.00 | $16,000.00 | 20 |
| 2017-08-22 | $13,400.00 | $13,400.00 | 9 |
| 2017-08-21 | $13,400.00 | $13,400.00 | 21 |
| 2017-08-18 | $11,400.00 | $11,400.00 | 8 |
| 2017-08-17 | $10,270.00 | $10,270.00 | 4 |
| 2017-08-16 | $9,800.00 | $9,800.00 | 2 |
| 2017-08-15 | $9,750.00 | $9,750.00 | 6 |
| 2017-08-14 | $10,000.00 | $10,000.00 | 12 |
| 2017-08-11 | $9,500.00 | $9,500.00 | 4 |
| 2017-08-10 | $9,500.00 | $9,500.00 | 5 |
| 2017-08-09 | $9,200.00 | $9,200.00 | 6 |
| 2017-08-08 | $10,400.00 | $10,400.00 | 12 |
| 2017-08-07 | $8,900.00 | $8,900.00 | 27 |
| 2017-08-04 | $11,400.00 | $11,400.00 | 24 |
| 2017-08-03 | $9,500.00 | $9,500.00 | 11 |
| 2017-08-02 | $9,100.00 | $9,100.00 | 7 |
| 2017-08-01 | $8,000.00 | $8,000.00 | 16 |
| 2017-07-31 | $7,900.00 | $7,900.00 | 41 |
| 2017-07-28 | $7,200.00 | $7,200.00 | 4 |
| 2017-07-27 | $6,900.00 | $6,900.00 | 4 |
| 2017-07-26 | $6,900.00 | $6,900.00 | 3 |
| 2017-07-25 | $6,900.00 | $6,900.00 | 5 |
| 2017-07-24 | $7,000.00 | $7,000.00 | 3 |
| 2017-07-21 | $7,000.00 | $7,000.00 | 3 |
| 2017-07-20 | $7,300.00 | $7,300.00 | 1 |
| 2017-07-19 | $7,200.00 | $7,200.00 | 2 |
| 2017-07-18 | $7,400.00 | $7,400.00 | 4 |
| 2017-07-17 | $6,900.00 | $6,900.00 | 4 |
| 2017-07-14 | $6,500.00 | $6,500.00 | 3 |
| 2017-07-13 | $6,900.00 | $6,900.00 | 3 |
| 2017-07-12 | $6,800.00 | $6,800.00 | 7 |
| 2017-07-11 | $6,200.00 | $6,200.00 | 3 |
| 2017-07-10 | $6,500.00 | $6,500.00 | 5 |
| 2017-07-07 | $6,600.00 | $6,600.00 | 5 |
| 2017-07-06 | $7,200.00 | $7,200.00 | 5 |
| 2017-07-05 | $7,000.00 | $7,000.00 | 7 |
| 2017-07-03 | $7,500.00 | $7,500.00 | 4 |
| 2017-06-30 | $7,500.00 | $7,500.00 | 9 |
| 2017-06-29 | $7,700.00 | $7,700.00 | 5 |
| 2017-06-28 | $8,050.00 | $8,050.00 | 3 |
| 2017-06-27 | $7,800.00 | $7,800.00 | 11 |
| 2017-06-26 | $8,300.00 | $8,300.00 | 30 |
| 2017-06-23 | $8,000.00 | $8,000.00 | 13 |
| 2017-06-22 | $7,210.00 | $7,210.00 | 9 |
| 2017-06-21 | $7,000.00 | $7,000.00 | 13 |
| 2017-06-20 | $7,800.00 | $7,800.00 | 12 |
| 2017-06-19 | $8,100.00 | $8,100.00 | 12 |
| 2017-06-16 | $8,500.00 | $8,500.00 | 17 |
| 2017-06-15 | $8,000.00 | $8,000.00 | 14 |
| 2017-06-14 | $7,950.00 | $7,950.00 | 65 |
| 2017-06-13 | $10,700.00 | $10,700.00 | 161 |
| 2017-06-12 | $9,500.00 | $9,500.00 | 15 |
| 2017-06-09 | $7,400.00 | $7,400.00 | 15 |
| 2017-06-08 | $8,350.00 | $8,350.00 | 6 |
| 2017-06-07 | $8,400.00 | $8,400.00 | 8 |
| 2017-06-06 | $9,100.00 | $9,100.00 | 5 |
| 2017-06-05 | $9,300.00 | $9,300.00 | 5 |
| 2017-06-02 | $9,000.00 | $9,000.00 | 3 |
| 2017-06-01 | $8,600.00 | $8,600.00 | 6 |
| 2017-05-31 | $8,700.00 | $8,700.00 | 5 |
| 2017-05-30 | $9,400.00 | $9,400.00 | 6 |
| 2017-05-26 | $9,500.00 | $9,500.00 | 7 |
| 2017-05-25 | $9,200.00 | $9,200.00 | 7 |
| 2017-05-24 | $10,530.00 | $10,530.00 | 5 |
| 2017-05-23 | $10,900.00 | $10,900.00 | 8 |
| 2017-05-22 | $11,800.00 | $11,800.00 | 7 |
| 2017-05-19 | $11,000.00 | $11,000.00 | 20 |
| 2017-05-18 | $9,500.00 | $9,500.00 | 19 |
| 2017-05-17 | $8,600.00 | $8,600.00 | 20 |
| 2017-05-16 | $10,030.00 | $10,030.00 | 11 |
| 2017-05-15 | $10,700.00 | $10,700.00 | 7 |
| 2017-05-12 | $12,600.00 | $12,600.00 | 9 |
| 2017-05-11 | $11,800.00 | $11,800.00 | 20 |
| 2017-05-10 | $13,000.00 | $13,000.00 | 11 |
| 2017-05-09 | $15,200.00 | $15,200.00 | 5 |
| 2017-05-08 | $15,000.00 | $15,000.00 | 17 |
| 2017-05-05 | $13,600.00 | $13,600.00 | 11 |
| 2017-05-04 | $14,000.00 | $14,000.00 | 29 |
| 2017-05-03 | $15,700.00 | $15,700.00 | 12 |
| 2017-05-02 | $17,000.00 | $17,000.00 | 9 |
| 2017-05-01 | $18,000.00 | $18,000.00 | 13 |
| 2017-04-28 | $17,100.00 | $17,100.00 | 24 |
| 2017-04-27 | $17,400.00 | $17,400.00 | 22 |
| 2017-04-26 | $18,600.00 | $18,600.00 | 45 |
| 2017-04-25 | $16,500.00 | $16,500.00 | 23 |
| 2017-04-24 | $18,200.00 | $18,200.00 | 15 |
| 2017-04-21 | $19,000.00 | $19,000.00 | 28 |
| 2017-04-20 | $18,000.00 | $18,000.00 | 23 |
| 2017-04-19 | $20,900.00 | $20,900.00 | 97 |
| 2017-04-18 | $22,800.00 | $22,800.00 | 76 |
| 2017-04-17 | $27,900.00 | $27,900.00 | 177 |
| 2017-04-13 | $13,500.00 | $13,500.00 | 98 |
| 2017-04-12 | $15,600.00 | $15,600.00 | 48 |
| 2017-04-11 | $19,200.00 | $19,200.00 | 48 |
| 2017-04-10 | $23,500.00 | $23,500.00 | 102 |
| 2017-04-07 | $16,000.00 | $16,000.00 | 169 |
| 2017-04-06 | $19,800.00 | $19,800.00 | 174 |
| 2017-04-05 | $27,100.00 | $27,100.00 | 102 |
| 2017-04-04 | $26,100.00 | $26,100.00 | 207 |
| 2017-04-03 | $53,200.00 | $53,200.00 | 174 |
| 2017-03-31 | $28,000.00 | $28,000.00 | 192 |
| 2017-03-30 | $16,310.00 | $16,310.00 | 170 |
| 2017-03-29 | $8,200.00 | $8,200.00 | 144 |
| 2017-03-28 | $5,780.00 | $5,780.00 | 206 |
| 2017-03-27 | $7,200.00 | $7,200.00 | 55 |
| 2017-03-24 | $5,500.00 | $5,500.00 | 14 |
| 2017-03-23 | $5,300.00 | $5,300.00 | 21 |
| 2017-03-22 | $5,900.00 | $5,900.00 | 44 |
| 2017-03-21 | $4,200.00 | $4,200.00 | 15 |
| 2017-03-20 | $4,780.00 | $4,780.00 | 38 |
| 2017-03-17 | $4,300.00 | $4,300.00 | 27 |
| 2017-03-16 | $3,700.00 | $3,700.00 | 61 |
| 2017-03-15 | $4,600.00 | $4,600.00 | 43 |
| 2017-03-14 | $4,980.00 | $4,980.00 | 77 |
| 2017-03-13 | $6,500.00 | $6,500.00 | 154 |
| 2017-03-10 | $4,200.00 | $4,200.00 | 245 |
| 2017-03-09 | $5,900.00 | $5,900.00 | 449 |
| 2017-03-08 | $5,200.00 | $5,200.00 | 683 |
| 2017-03-07 | $2,800.00 | $2,800.00 | 1,038 |
| 2017-03-06 | $100.00 | $100.00 | 0 |
| 2017-03-03 | $100.00 | $100.00 | 0 |
| 2017-03-02 | $100.00 | $100.00 | 0 |
| 2017-03-01 | $100.00 | $100.00 | 0 |
| 2017-02-28 | $100.00 | $100.00 | 0 |
| 2017-02-27 | $100.00 | $100.00 | 0 |
| 2017-02-24 | $100.00 | $100.00 | 0 |
| 2017-02-23 | $100.00 | $100.00 | 0 |
| 2017-02-22 | $100.00 | $100.00 | 4 |
| 2017-02-21 | $200.00 | $200.00 | 0 |
| 2017-02-17 | $200.00 | $200.00 | 0 |
| 2017-02-16 | $200.00 | $200.00 | 0 |
| 2017-02-15 | $200.00 | $200.00 | 3 |
| 2017-02-14 | $100.00 | $100.00 | 0 |
| 2017-02-13 | $100.00 | $100.00 | 0 |
| 2017-02-10 | $100.00 | $100.00 | 6 |
| 2017-02-09 | $100.00 | $100.00 | 0 |
| 2017-02-08 | $200.00 | $200.00 | 0 |
| 2017-02-07 | $200.00 | $200.00 | 0 |
| 2017-02-06 | $200.00 | $200.00 | 3 |
| 2017-02-03 | $200.00 | $200.00 | 0 |
| 2017-02-02 | $100.00 | $100.00 | 4 |
| 2017-02-01 | $100.00 | $100.00 | 0 |
| 2017-01-31 | $100.00 | $100.00 | 1 |
| 2017-01-30 | $100.00 | $100.00 | 46 |
| 2017-01-27 | $100.00 | $100.00 | 135 |
| 2017-01-26 | $200.00 | $200.00 | 1 |
| 2017-01-25 | $200.00 | $200.00 | 39 |
| 2017-01-24 | $200.00 | $200.00 | 1 |
| 2017-01-23 | $200.00 | $200.00 | 14 |
| 2017-01-20 | $200.00 | $200.00 | 39 |
| 2017-01-19 | $200.00 | $200.00 | 13 |
| 2017-01-18 | $100.00 | $100.00 | 98 |
| 2017-01-17 | $200.00 | $200.00 | 0 |
| 2017-01-13 | $240.00 | $240.00 | 32 |
| 2017-01-12 | $300.00 | $300.00 | 8 |
| 2017-01-11 | $300.00 | $300.00 | 121 |
| 2017-01-10 | $300.00 | $300.00 | 23 |
| 2017-01-09 | $300.00 | $300.00 | 0 |
| 2017-01-06 | $300.00 | $300.00 | 34 |
| 2017-01-05 | $300.00 | $300.00 | 39 |
| 2017-01-04 | $200.00 | $200.00 | 72 |
| 2017-01-03 | $200.00 | $200.00 | 1 |