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
- 2016-08-05 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 | $524,370.00 | $524,370.00 | 1 | — | — |
| 2017-12-28 | $521,400.00 | $521,400.00 | 1 | — | — |
| 2017-12-27 | $524,040.00 | $524,040.00 | 0 | — | — |
| 2017-12-26 | $520,740.00 | $520,740.00 | 1 | — | — |
| 2017-12-22 | $536,580.00 | $536,580.00 | 0 | — | — |
| 2017-12-21 | $519,420.00 | $519,420.00 | 1 | — | — |
| 2017-12-20 | $526,680.00 | $526,680.00 | 1 | — | — |
| 2017-12-19 | $518,760.00 | $518,760.00 | 0 | — | — |
| 2017-12-18 | $528,000.00 | $528,000.00 | 0 | — | — |
| 2017-12-15 | $518,760.00 | $518,760.00 | 0 | — | — |
| 2017-12-14 | $528,660.00 | $528,660.00 | 1 | — | — |
| 2017-12-13 | $535,920.00 | $535,920.00 | 1 | — | — |
| 2017-12-12 | $504,240.00 | $504,240.00 | 1 | — | — |
| 2017-12-11 | $542,520.00 | $542,520.00 | 0 | — | — |
| 2017-12-08 | $528,066.00 | $528,066.00 | 1 | — | — |
| 2017-12-07 | $512,820.00 | $512,820.00 | 0 | — | — |
| 2017-12-06 | $518,760.00 | $518,760.00 | 0 | — | — |
| 2017-12-05 | $529,320.00 | $529,320.00 | 0 | — | — |
| 2017-12-04 | $545,160.00 | $545,160.00 | 1 | — | — |
| 2017-12-01 | $584,100.00 | $584,100.00 | 0 | — | — |
| 2017-11-30 | $599,280.00 | $599,280.00 | 1 | — | — |
| 2017-11-29 | $587,400.00 | $587,400.00 | 0 | — | — |
| 2017-11-28 | $610,500.00 | $610,500.00 | 0 | — | — |
| 2017-11-27 | $607,200.00 | $607,200.00 | 0 | — | — |
| 2017-11-24 | $606,540.00 | $606,540.00 | 0 | — | — |
| 2017-11-22 | $594,000.00 | $594,000.00 | 0 | — | — |
| 2017-11-21 | $609,180.00 | $609,180.00 | 0 | — | — |
| 2017-11-20 | $625,680.00 | $625,680.00 | 0 | — | — |
| 2017-11-17 | $627,000.00 | $627,000.00 | 0 | — | — |
| 2017-11-16 | $617,760.00 | $617,760.00 | 0 | — | — |
| 2017-11-15 | $613,140.00 | $613,140.00 | 0 | — | — |
| 2017-11-14 | $605,880.00 | $605,880.00 | 1 | — | — |
| 2017-11-13 | $591,690.00 | $591,690.00 | 0 | — | — |
| 2017-11-10 | $613,800.00 | $613,800.00 | 0 | — | — |
| 2017-11-09 | $593,340.00 | $593,340.00 | 0 | — | — |
| 2017-11-08 | $599,280.00 | $599,280.00 | 1 | — | — |
| 2017-11-07 | $617,100.00 | $617,100.00 | 0 | — | — |
| 2017-11-06 | $642,180.00 | $642,180.00 | 0 | — | — |
| 2017-11-03 | $633,600.00 | $633,600.00 | 0 | — | — |
| 2017-11-02 | $631,620.00 | $631,620.00 | 1 | — | — |
| 2017-11-01 | $653,400.00 | $653,400.00 | 1 | — | — |
| 2017-10-31 | $640,200.00 | $640,200.00 | 1 | — | — |
| 2017-10-30 | $672,540.00 | $672,540.00 | 1 | — | — |
| 2017-10-27 | $674,520.00 | $674,520.00 | 2 | — | — |
| 2017-10-26 | $613,470.00 | $613,470.00 | 1 | — | — |
| 2017-10-25 | $633,600.00 | $633,600.00 | 0 | — | — |
| 2017-10-24 | $636,240.00 | $636,240.00 | 1 | — | — |
| 2017-10-23 | $628,320.00 | $628,320.00 | 1 | — | — |
| 2017-10-20 | $615,120.00 | $615,120.00 | 1 | — | — |
| 2017-10-19 | $625,680.00 | $625,680.00 | 1 | — | — |
| 2017-10-18 | $629,640.00 | $629,640.00 | 0 | — | — |
| 2017-10-17 | $634,920.00 | $634,920.00 | 0 | — | — |
| 2017-10-16 | $643,500.00 | $643,500.00 | 1 | — | — |
| 2017-10-13 | $628,320.00 | $628,320.00 | 1 | — | — |
| 2017-10-12 | $647,460.00 | $647,460.00 | 2 | — | — |
| 2017-10-11 | $681,120.00 | $681,120.00 | 0 | — | — |
| 2017-10-10 | $689,040.00 | $689,040.00 | 0 | — | — |
| 2017-10-09 | $659,340.00 | $659,340.00 | 0 | — | — |
| 2017-10-06 | $685,080.00 | $685,080.00 | 1 | — | — |
| 2017-10-05 | $665,280.00 | $665,280.00 | 0 | — | — |
| 2017-10-04 | $620,400.00 | $620,400.00 | 1 | — | — |
| 2017-10-03 | $610,500.00 | $610,500.00 | 1 | — | — |
| 2017-10-02 | $643,500.00 | $643,500.00 | 2 | — | — |
| 2017-09-29 | $627,000.00 | $627,000.00 | 1 | — | — |
| 2017-09-28 | $630,300.00 | $630,300.00 | 0 | — | — |
| 2017-09-27 | $633,600.00 | $633,600.00 | 1 | — | — |
| 2017-09-26 | $633,600.00 | $633,600.00 | 2 | — | — |
| 2017-09-25 | $636,240.00 | $636,240.00 | 1 | — | — |
| 2017-09-22 | $652,080.00 | $652,080.00 | 1 | — | — |
| 2017-09-21 | $675,840.00 | $675,840.00 | 1 | — | — |
| 2017-09-20 | $674,520.00 | $674,520.00 | 6 | — | — |
| 2017-09-19 | $636,900.00 | $636,900.00 | 1 | — | — |
| 2017-09-18 | $601,260.00 | $601,260.00 | 0 | — | — |
| 2017-09-15 | $590,700.00 | $590,700.00 | 0 | — | — |
| 2017-09-14 | $592,020.00 | $592,020.00 | 1 | — | — |
| 2017-09-13 | $605,220.00 | $605,220.00 | 2 | — | — |
| 2017-09-12 | $603,900.00 | $603,900.00 | 2 | — | — |
| 2017-09-11 | $643,500.00 | $643,500.00 | 2 | — | — |
| 2017-09-08 | $667,260.00 | $667,260.00 | 1 | — | — |
| 2017-09-07 | $661,980.00 | $661,980.00 | 1 | — | — |
| 2017-09-06 | $662,640.00 | $662,640.00 | 1 | — | — |
| 2017-09-05 | $691,020.00 | $691,020.00 | 1 | — | — |
| 2017-09-01 | $638,220.00 | $638,220.00 | 1 | — | — |
| 2017-08-31 | $636,240.00 | $636,240.00 | 2 | — | — |
| 2017-08-30 | $605,220.00 | $605,220.00 | 1 | — | — |
| 2017-08-29 | $586,080.00 | $586,080.00 | 2 | — | — |
| 2017-08-28 | $566,940.00 | $566,940.00 | 2 | — | — |
| 2017-08-25 | $508,200.00 | $508,200.00 | 1 | — | — |
| 2017-08-24 | $533,280.00 | $533,280.00 | 1 | — | — |
| 2017-08-23 | $524,700.00 | $524,700.00 | 0 | — | — |
| 2017-08-22 | $510,840.00 | $510,840.00 | 1 | — | — |
| 2017-08-21 | $508,200.00 | $508,200.00 | 1 | — | — |
| 2017-08-18 | $543,840.00 | $543,840.00 | 1 | — | — |
| 2017-08-17 | $567,600.00 | $567,600.00 | 1 | — | — |
| 2017-08-16 | $562,980.00 | $562,980.00 | 1 | — | — |
| 2017-08-15 | $562,980.00 | $562,980.00 | 2 | — | — |
| 2017-08-14 | $587,400.00 | $587,400.00 | 3 | — | — |
| 2017-08-11 | $569,580.00 | $569,580.00 | 5 | — | — |
| 2017-08-10 | $531,960.00 | $531,960.00 | 4 | — | — |
| 2017-08-09 | $554,400.00 | $554,400.00 | 4 | — | — |
| 2017-08-08 | $580,800.00 | $580,800.00 | 8 | — | — |
| 2017-08-07 | $655,380.00 | $655,380.00 | 25 | — | — |
| 2017-08-04 | $1.23M | $1.23M | 2 | — | — |
| 2017-08-03 | $1.29M | $1.29M | 1 | — | — |
| 2017-08-02 | $1.25M | $1.25M | 3 | — | — |
| 2017-08-01 | $1.29M | $1.29M | 2 | — | — |
| 2017-07-31 | $1.39M | $1.39M | 1 | — | — |
| 2017-07-28 | $1.36M | $1.36M | 1 | — | — |
| 2017-07-27 | $1.33M | $1.33M | 3 | — | — |
| 2017-07-26 | $1.29M | $1.29M | 2 | — | — |
| 2017-07-25 | $1.23M | $1.23M | 2 | — | — |
| 2017-07-24 | $1.25M | $1.25M | 4 | — | — |
| 2017-07-21 | $1.15M | $1.15M | 1 | — | — |
| 2017-07-20 | $1.12M | $1.12M | 1 | — | — |
| 2017-07-19 | $1.1M | $1.1M | 1 | — | — |
| 2017-07-18 | $1.15M | $1.15M | 2 | — | — |
| 2017-07-17 | $1.12M | $1.12M | 3 | — | — |
| 2017-07-14 | $1.08M | $1.08M | 1 | — | — |
| 2017-07-13 | $1.04M | $1.04M | 5 | — | — |
| 2017-07-12 | $950,400.00 | $950,400.00 | 3 | — | — |
| 2017-07-11 | $870,540.00 | $870,540.00 | 1 | — | — |
| 2017-07-10 | $848,100.00 | $848,100.00 | 1 | — | — |
| 2017-07-07 | $861,300.00 | $861,300.00 | 1 | — | — |
| 2017-07-06 | $858,660.00 | $858,660.00 | 1 | — | — |
| 2017-07-05 | $862,620.00 | $862,620.00 | 1 | — | — |
| 2017-07-03 | $857,340.00 | $857,340.00 | 1 | — | — |
| 2017-06-30 | $844,800.00 | $844,800.00 | 1 | — | — |
| 2017-06-29 | $842,160.00 | $842,160.00 | 6 | — | — |
| 2017-06-28 | $809,820.00 | $809,820.00 | 2 | — | — |
| 2017-06-27 | $781,440.00 | $781,440.00 | 1 | — | — |
| 2017-06-26 | $844,800.00 | $844,800.00 | 3 | — | — |
| 2017-06-23 | $801,240.00 | $801,240.00 | 1 | — | — |
| 2017-06-22 | $745,800.00 | $745,800.00 | 1 | — | — |
| 2017-06-21 | $747,120.00 | $747,120.00 | 2 | — | — |
| 2017-06-20 | $713,460.00 | $713,460.00 | 1 | — | — |
| 2017-06-19 | $704,880.00 | $704,880.00 | 0 | — | — |
| 2017-06-16 | $711,480.00 | $711,480.00 | 2 | — | — |
| 2017-06-15 | $729,960.00 | $729,960.00 | 1 | — | — |
| 2017-06-14 | $718,740.00 | $718,740.00 | 0 | — | — |
| 2017-06-13 | $713,460.00 | $713,460.00 | 1 | — | — |
| 2017-06-12 | $719,400.00 | $719,400.00 | 0 | — | — |
| 2017-06-09 | $720,060.00 | $720,060.00 | 0 | — | — |
| 2017-06-08 | $712,800.00 | $712,800.00 | 0 | — | — |
| 2017-06-07 | $713,460.00 | $713,460.00 | 0 | — | — |
| 2017-06-06 | $699,600.00 | $699,600.00 | 1 | — | — |
| 2017-06-05 | $699,600.00 | $699,600.00 | 1 | — | — |
| 2017-06-02 | $689,700.00 | $689,700.00 | 0 | — | — |
| 2017-06-01 | $710,160.00 | $710,160.00 | 1 | — | — |
| 2017-05-31 | $653,400.00 | $653,400.00 | 2 | — | — |
| 2017-05-30 | $677,160.00 | $677,160.00 | 0 | — | — |
| 2017-05-26 | $693,000.00 | $693,000.00 | 0 | — | — |
| 2017-05-25 | $667,260.00 | $667,260.00 | 0 | — | — |
| 2017-05-24 | $660,000.00 | $660,000.00 | 1 | — | — |
| 2017-05-23 | $661,980.00 | $661,980.00 | 1 | — | — |
| 2017-05-22 | $663,960.00 | $663,960.00 | 0 | — | — |
| 2017-05-19 | $683,100.00 | $683,100.00 | 0 | — | — |
| 2017-05-18 | $687,720.00 | $687,720.00 | 0 | — | — |
| 2017-05-17 | $705,540.00 | $705,540.00 | 1 | — | — |
| 2017-05-16 | $699,600.00 | $699,600.00 | 1 | — | — |
| 2017-05-15 | $712,800.00 | $712,800.00 | 0 | — | — |
| 2017-05-12 | $724,680.00 | $724,680.00 | 1 | — | — |
| 2017-05-11 | $726,000.00 | $726,000.00 | 0 | — | — |
| 2017-05-10 | $726,000.00 | $726,000.00 | 0 | — | — |
| 2017-05-09 | $720,060.00 | $720,060.00 | 1 | — | — |
| 2017-05-08 | $736,560.00 | $736,560.00 | 0 | — | — |
| 2017-05-05 | $739,860.00 | $739,860.00 | 1 | — | — |
| 2017-05-04 | $742,500.00 | $742,500.00 | 1 | — | — |
| 2017-05-03 | $735,900.00 | $735,900.00 | 1 | — | — |
| 2017-05-02 | $727,980.00 | $727,980.00 | 0 | — | — |
| 2017-05-01 | $732,600.00 | $732,600.00 | 0 | — | — |
| 2017-04-28 | $724,680.00 | $724,680.00 | 1 | — | — |
| 2017-04-27 | $703,560.00 | $703,560.00 | 0 | — | — |
| 2017-04-26 | $716,100.00 | $716,100.00 | 0 | — | — |
| 2017-04-25 | $721,380.00 | $721,380.00 | 3 | — | — |
| 2017-04-24 | $719,400.00 | $719,400.00 | 1 | — | — |
| 2017-04-21 | $720,060.00 | $720,060.00 | 1 | — | — |
| 2017-04-20 | $774,180.00 | $774,180.00 | 1 | — | — |
| 2017-04-19 | $773,520.00 | $773,520.00 | 1 | — | — |
| 2017-04-18 | $774,180.00 | $774,180.00 | 0 | — | — |
| 2017-04-17 | $767,580.00 | $767,580.00 | 1 | — | — |
| 2017-04-13 | $768,900.00 | $768,900.00 | 0 | — | — |
| 2017-04-12 | $759,000.00 | $759,000.00 | 0 | — | — |
| 2017-04-11 | $749,100.00 | $749,100.00 | 1 | — | — |
| 2017-04-10 | $743,820.00 | $743,820.00 | 2 | — | — |
| 2017-04-07 | $677,820.00 | $677,820.00 | 0 | — | — |
| 2017-04-06 | $663,960.00 | $663,960.00 | 0 | — | — |
| 2017-04-05 | $666,600.00 | $666,600.00 | 1 | — | — |
| 2017-04-04 | $704,880.00 | $704,880.00 | 0 | — | — |
| 2017-04-03 | $684,420.00 | $684,420.00 | 1 | — | — |
| 2017-03-31 | $693,000.00 | $693,000.00 | 0 | — | — |
| 2017-03-30 | $693,660.00 | $693,660.00 | 1 | — | — |
| 2017-03-29 | $711,480.00 | $711,480.00 | 0 | — | — |
| 2017-03-28 | $735,900.00 | $735,900.00 | 0 | — | — |
| 2017-03-27 | $766,920.00 | $766,920.00 | 2 | — | — |
| 2017-03-24 | $809,160.00 | $809,160.00 | 2 | — | — |
| 2017-03-23 | $779,460.00 | $779,460.00 | 1 | — | — |
| 2017-03-22 | $769,560.00 | $769,560.00 | 3 | — | — |
| 2017-03-21 | $686,400.00 | $686,400.00 | 2 | — | — |
| 2017-03-20 | $668,184.00 | $668,184.00 | 1 | — | — |
| 2017-03-17 | $594,660.00 | $594,660.00 | 1 | — | — |
| 2017-03-16 | $643,500.00 | $643,500.00 | 1 | — | — |
| 2017-03-15 | $610,500.00 | $610,500.00 | 0 | — | — |
| 2017-03-14 | $603,900.00 | $603,900.00 | 1 | — | — |
| 2017-03-13 | $601,920.00 | $601,920.00 | 1 | — | — |
| 2017-03-10 | $605,220.00 | $605,220.00 | 1 | — | — |
| 2017-03-09 | $623,700.00 | $623,700.00 | 0 | — | — |
| 2017-03-08 | $621,720.00 | $621,720.00 | 0 | — | — |
| 2017-03-07 | $620,400.00 | $620,400.00 | 0 | — | — |
| 2017-03-06 | $627,000.00 | $627,000.00 | 0 | — | — |
| 2017-03-03 | $620,400.00 | $620,400.00 | 0 | — | — |
| 2017-03-02 | $617,826.00 | $617,826.00 | 0 | — | — |
| 2017-03-01 | $613,800.00 | $613,800.00 | 0 | — | — |
| 2017-02-28 | $619,740.00 | $619,740.00 | 0 | — | — |
| 2017-02-27 | $639,540.00 | $639,540.00 | 0 | — | — |
| 2017-02-24 | $607,200.00 | $607,200.00 | 0 | — | — |
| 2017-02-23 | $595,980.00 | $595,980.00 | 0 | — | — |
| 2017-02-22 | $640,200.00 | $640,200.00 | 0 | — | — |
| 2017-02-21 | $647,460.00 | $647,460.00 | 0 | — | — |
| 2017-02-17 | $653,400.00 | $653,400.00 | 0 | — | — |
| 2017-02-16 | $643,500.00 | $643,500.00 | 0 | — | — |
| 2017-02-15 | $661,320.00 | $661,320.00 | 0 | — | — |
| 2017-02-14 | $683,760.00 | $683,760.00 | 0 | — | — |
| 2017-02-13 | $673,860.00 | $673,860.00 | 0 | — | — |
| 2017-02-10 | $665,280.00 | $665,280.00 | 0 | — | — |
| 2017-02-09 | $678,480.00 | $678,480.00 | 0 | — | — |
| 2017-02-08 | $693,000.00 | $693,000.00 | 0 | — | — |
| 2017-02-07 | $693,000.00 | $693,000.00 | 0 | — | — |
| 2017-02-06 | $707,520.00 | $707,520.00 | 0 | — | — |
| 2017-02-03 | $718,080.00 | $718,080.00 | 0 | — | — |
| 2017-02-02 | $717,420.00 | $717,420.00 | 0 | — | — |
| 2017-02-01 | $725,340.00 | $725,340.00 | 0 | — | — |
| 2017-01-31 | $726,000.00 | $726,000.00 | 0 | — | — |
| 2017-01-30 | $683,826.00 | $683,826.00 | 0 | — | — |
| 2017-01-27 | $702,240.00 | $702,240.00 | 0 | — | — |
| 2017-01-26 | $666,600.00 | $666,600.00 | 0 | — | — |
| 2017-01-25 | $697,620.00 | $697,620.00 | 0 | — | — |
| 2017-01-24 | $664,620.00 | $664,620.00 | 0 | — | — |
| 2017-01-23 | $693,660.00 | $693,660.00 | 0 | — | — |
| 2017-01-20 | $706,860.00 | $706,860.00 | 0 | — | — |
| 2017-01-19 | $689,700.00 | $689,700.00 | 0 | — | — |
| 2017-01-18 | $662,640.00 | $662,640.00 | 0 | — | — |
| 2017-01-17 | $651,750.00 | $651,750.00 | 0 | — | — |
| 2017-01-13 | $660,000.00 | $660,000.00 | 0 | — | — |
| 2017-01-12 | $652,080.00 | $652,080.00 | 0 | — | — |
| 2017-01-11 | $659,934.00 | $659,934.00 | 0 | — | — |
| 2017-01-10 | $671,220.00 | $671,220.00 | 0 | — | — |
| 2017-01-09 | $627,000.00 | $627,000.00 | 0 | — | — |
| 2017-01-06 | $609,180.00 | $609,180.00 | 0 | — | — |
| 2017-01-05 | $550,440.00 | $550,440.00 | 0 | — | — |
| 2017-01-04 | $528,000.00 | $528,000.00 | 0 | — | — |
| 2017-01-03 | $520,740.00 | $520,740.00 | 0 | — | — |