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
- 2007-03-30 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 | $154,800.00 | $154,800.00 | 3 | — | — |
| 2017-12-28 | $159,300.00 | $159,300.00 | 6 | — | — |
| 2017-12-27 | $170,100.00 | $170,100.00 | 3 | — | — |
| 2017-12-26 | $169,200.00 | $169,200.00 | 5 | — | — |
| 2017-12-22 | $171,900.00 | $171,900.00 | 2 | — | — |
| 2017-12-21 | $175,500.00 | $175,500.00 | 3 | — | — |
| 2017-12-20 | $175,500.00 | $175,500.00 | 5 | — | — |
| 2017-12-19 | $182,700.00 | $182,700.00 | 6 | — | — |
| 2017-12-18 | $174,600.00 | $174,600.00 | 5 | — | — |
| 2017-12-15 | $182,700.00 | $182,700.00 | 10 | — | — |
| 2017-12-14 | $192,600.00 | $192,600.00 | 36 | — | — |
| 2017-12-13 | $188,100.00 | $188,100.00 | 27 | — | — |
| 2017-12-12 | $164,700.00 | $164,700.00 | 12 | — | — |
| 2017-12-11 | $173,700.00 | $173,700.00 | 10 | — | — |
| 2017-12-08 | $180,000.00 | $180,000.00 | 22 | — | — |
| 2017-12-07 | $201,600.00 | $201,600.00 | 56 | — | — |
| 2017-12-06 | $180,900.00 | $180,900.00 | 93 | — | — |
| 2017-12-05 | $278,100.00 | $278,100.00 | 618 | — | — |
| 2017-12-04 | $100,800.00 | $100,800.00 | 2 | — | — |
| 2017-12-01 | $105,300.00 | $105,300.00 | 2 | — | — |
| 2017-11-30 | $102,600.00 | $102,600.00 | 1 | — | — |
| 2017-11-29 | $99,900.00 | $99,900.00 | 1 | — | — |
| 2017-11-28 | $99,000.00 | $99,000.00 | 1 | — | — |
| 2017-11-27 | $99,000.00 | $99,000.00 | 2 | — | — |
| 2017-11-24 | $99,000.00 | $99,000.00 | 1 | — | — |
| 2017-11-22 | $97,200.00 | $97,200.00 | 2 | — | — |
| 2017-11-21 | $95,400.00 | $95,400.00 | 3 | — | — |
| 2017-11-20 | $100,800.00 | $100,800.00 | 4 | — | — |
| 2017-11-17 | $95,400.00 | $95,400.00 | 4 | — | — |
| 2017-11-16 | $91,800.00 | $91,800.00 | 5 | — | — |
| 2017-11-15 | $87,300.00 | $87,300.00 | 3 | — | — |
| 2017-11-14 | $84,600.00 | $84,600.00 | 2 | — | — |
| 2017-11-13 | $91,800.00 | $91,800.00 | 6 | — | — |
| 2017-11-10 | $99,000.00 | $99,000.00 | 1 | — | — |
| 2017-11-09 | $101,700.00 | $101,700.00 | 2 | — | — |
| 2017-11-08 | $100,800.00 | $100,800.00 | 3 | — | — |
| 2017-11-07 | $100,800.00 | $100,800.00 | 3 | — | — |
| 2017-11-06 | $106,200.00 | $106,200.00 | 3 | — | — |
| 2017-11-03 | $112,500.00 | $112,500.00 | 1 | — | — |
| 2017-11-02 | $108,900.00 | $108,900.00 | 1 | — | — |
| 2017-11-01 | $109,800.00 | $109,800.00 | 1 | — | — |
| 2017-10-31 | $108,900.00 | $108,900.00 | 2 | — | — |
| 2017-10-30 | $111,600.00 | $111,600.00 | 3 | — | — |
| 2017-10-27 | $112,500.00 | $112,500.00 | 3 | — | — |
| 2017-10-26 | $117,900.00 | $117,900.00 | 3 | — | — |
| 2017-10-25 | $119,700.00 | $119,700.00 | 2 | — | — |
| 2017-10-24 | $125,100.00 | $125,100.00 | 3 | — | — |
| 2017-10-23 | $123,300.00 | $123,300.00 | 10 | — | — |
| 2017-10-20 | $127,800.00 | $127,800.00 | 7 | — | — |
| 2017-10-19 | $120,600.00 | $120,600.00 | 3 | — | — |
| 2017-10-18 | $121,500.00 | $121,500.00 | 5 | — | — |
| 2017-10-17 | $120,600.00 | $120,600.00 | 3 | — | — |
| 2017-10-16 | $117,000.00 | $117,000.00 | 4 | — | — |
| 2017-10-13 | $121,500.00 | $121,500.00 | 18 | — | — |
| 2017-10-12 | $117,000.00 | $117,000.00 | 2 | — | — |
| 2017-10-11 | $120,600.00 | $120,600.00 | 2 | — | — |
| 2017-10-10 | $117,000.00 | $117,000.00 | 3 | — | — |
| 2017-10-09 | $114,300.00 | $114,300.00 | 3 | — | — |
| 2017-10-06 | $121,500.00 | $121,500.00 | 2 | — | — |
| 2017-10-05 | $123,300.00 | $123,300.00 | 3 | — | — |
| 2017-10-04 | $124,200.00 | $124,200.00 | 7 | — | — |
| 2017-10-03 | $120,600.00 | $120,600.00 | 3 | — | — |
| 2017-10-02 | $117,900.00 | $117,900.00 | 3 | — | — |
| 2017-09-29 | $118,800.00 | $118,800.00 | 2 | — | — |
| 2017-09-28 | $118,800.00 | $118,800.00 | 3 | — | — |
| 2017-09-27 | $115,200.00 | $115,200.00 | 5 | — | — |
| 2017-09-26 | $126,000.00 | $126,000.00 | 8 | — | — |
| 2017-09-25 | $122,400.00 | $122,400.00 | 5 | — | — |
| 2017-09-22 | $123,300.00 | $123,300.00 | 15 | — | — |
| 2017-09-21 | $126,000.00 | $126,000.00 | 102 | — | — |
| 2017-09-20 | $122,400.00 | $122,400.00 | 22 | — | — |
| 2017-09-19 | $103,500.00 | $103,500.00 | 2 | — | — |
| 2017-09-18 | $105,300.00 | $105,300.00 | 2 | — | — |
| 2017-09-15 | $106,200.00 | $106,200.00 | 2 | — | — |
| 2017-09-14 | $103,500.00 | $103,500.00 | 2 | — | — |
| 2017-09-13 | $106,200.00 | $106,200.00 | 5 | — | — |
| 2017-09-12 | $100,800.00 | $100,800.00 | 3 | — | — |
| 2017-09-11 | $101,700.00 | $101,700.00 | 5 | — | — |
| 2017-09-08 | $99,000.00 | $99,000.00 | 7 | — | — |
| 2017-09-07 | $106,200.00 | $106,200.00 | 11 | — | — |
| 2017-09-06 | $102,600.00 | $102,600.00 | 1 | — | — |
| 2017-09-05 | $101,700.00 | $101,700.00 | 4 | — | — |
| 2017-09-01 | $108,000.00 | $108,000.00 | 2 | — | — |
| 2017-08-31 | $107,100.00 | $107,100.00 | 2 | — | — |
| 2017-08-30 | $108,900.00 | $108,900.00 | 8 | — | — |
| 2017-08-29 | $115,200.00 | $115,200.00 | 27 | — | — |
| 2017-08-28 | $102,600.00 | $102,600.00 | 5 | — | — |
| 2017-08-25 | $108,000.00 | $108,000.00 | 5 | — | — |
| 2017-08-24 | $103,500.00 | $103,500.00 | 2 | — | — |
| 2017-08-23 | $102,600.00 | $102,600.00 | 2 | — | — |
| 2017-08-22 | $105,300.00 | $105,300.00 | 4 | — | — |
| 2017-08-21 | $105,300.00 | $105,300.00 | 1 | — | — |
| 2017-08-18 | $106,200.00 | $106,200.00 | 1 | — | — |
| 2017-08-17 | $104,400.00 | $104,400.00 | 3 | — | — |
| 2017-08-16 | $103,500.00 | $103,500.00 | 5 | — | — |
| 2017-08-15 | $101,700.00 | $101,700.00 | 3 | — | — |
| 2017-08-14 | $99,900.00 | $99,900.00 | 4 | — | — |
| 2017-08-11 | $105,300.00 | $105,300.00 | 4 | — | — |
| 2017-08-10 | $94,500.00 | $94,500.00 | 5 | — | — |
| 2017-08-09 | $97,200.00 | $97,200.00 | 5 | — | — |
| 2017-08-08 | $100,800.00 | $100,800.00 | 9 | — | — |
| 2017-08-07 | $113,400.00 | $113,400.00 | 8 | — | — |
| 2017-08-04 | $106,200.00 | $106,200.00 | 13 | — | — |
| 2017-08-03 | $122,400.00 | $122,400.00 | 4 | — | — |
| 2017-08-02 | $131,400.00 | $131,400.00 | 9 | — | — |
| 2017-08-01 | $133,200.00 | $133,200.00 | 10 | — | — |
| 2017-07-31 | $139,500.00 | $139,500.00 | 7 | — | — |
| 2017-07-28 | $149,400.00 | $149,400.00 | 8 | — | — |
| 2017-07-27 | $157,500.00 | $157,500.00 | 21 | — | — |
| 2017-07-26 | $222,300.00 | $222,300.00 | 10 | — | — |
| 2017-07-25 | $252,900.00 | $252,900.00 | 39 | — | — |
| 2017-07-24 | $502,200.00 | $502,200.00 | 3 | — | — |
| 2017-07-21 | $494,100.00 | $494,100.00 | 0 | — | — |
| 2017-07-20 | $481,500.00 | $481,500.00 | 0 | — | — |
| 2017-07-19 | $486,900.00 | $486,900.00 | 1 | — | — |
| 2017-07-18 | $479,700.00 | $479,700.00 | 0 | — | — |
| 2017-07-17 | $480,600.00 | $480,600.00 | 1 | — | — |
| 2017-07-14 | $483,300.00 | $483,300.00 | 2 | — | — |
| 2017-07-13 | $497,700.00 | $497,700.00 | 3 | — | — |
| 2017-07-12 | $526,500.00 | $526,500.00 | 1 | — | — |
| 2017-07-11 | $532,800.00 | $532,800.00 | 1 | — | — |
| 2017-07-10 | $521,100.00 | $521,100.00 | 1 | — | — |
| 2017-07-07 | $531,900.00 | $531,900.00 | 1 | — | — |
| 2017-07-06 | $502,200.00 | $502,200.00 | 1 | — | — |
| 2017-07-05 | $509,400.00 | $509,400.00 | 1 | — | — |
| 2017-07-03 | $531,000.00 | $531,000.00 | 1 | — | — |
| 2017-06-30 | $521,100.00 | $521,100.00 | 1 | — | — |
| 2017-06-29 | $522,000.00 | $522,000.00 | 1 | — | — |
| 2017-06-28 | $528,300.00 | $528,300.00 | 1 | — | — |
| 2017-06-27 | $513,000.00 | $513,000.00 | 2 | — | — |
| 2017-06-26 | $569,700.00 | $569,700.00 | 2 | — | — |
| 2017-06-23 | $536,400.00 | $536,400.00 | 1 | — | — |
| 2017-06-22 | $506,700.00 | $506,700.00 | 1 | — | — |
| 2017-06-21 | $483,300.00 | $483,300.00 | 1 | — | — |
| 2017-06-20 | $464,400.00 | $464,400.00 | 1 | — | — |
| 2017-06-19 | $468,000.00 | $468,000.00 | 0 | — | — |
| 2017-06-16 | $454,500.00 | $454,500.00 | 0 | — | — |
| 2017-06-15 | $474,300.00 | $474,300.00 | 1 | — | — |
| 2017-06-14 | $473,400.00 | $473,400.00 | 1 | — | — |
| 2017-06-13 | $467,100.00 | $467,100.00 | 1 | — | — |
| 2017-06-12 | $450,000.00 | $450,000.00 | 1 | — | — |
| 2017-06-09 | $470,700.00 | $470,700.00 | 1 | — | — |
| 2017-06-08 | $479,700.00 | $479,700.00 | 1 | — | — |
| 2017-06-07 | $467,100.00 | $467,100.00 | 1 | — | — |
| 2017-06-06 | $458,100.00 | $458,100.00 | 1 | — | — |
| 2017-06-05 | $466,200.00 | $466,200.00 | 1 | — | — |
| 2017-06-02 | $467,100.00 | $467,100.00 | 3 | — | — |
| 2017-06-01 | $468,900.00 | $468,900.00 | 3 | — | — |
| 2017-05-31 | $401,400.00 | $401,400.00 | 1 | — | — |
| 2017-05-30 | $382,500.00 | $382,500.00 | 0 | — | — |
| 2017-05-26 | $373,500.00 | $373,500.00 | 1 | — | — |
| 2017-05-25 | $396,000.00 | $396,000.00 | 0 | — | — |
| 2017-05-24 | $398,700.00 | $398,700.00 | 0 | — | — |
| 2017-05-23 | $400,500.00 | $400,500.00 | 0 | — | — |
| 2017-05-22 | $409,500.00 | $409,500.00 | 1 | — | — |
| 2017-05-19 | $394,200.00 | $394,200.00 | 1 | — | — |
| 2017-05-18 | $420,300.00 | $420,300.00 | 3 | — | — |
| 2017-05-17 | $360,900.00 | $360,900.00 | 0 | — | — |
| 2017-05-16 | $370,800.00 | $370,800.00 | 1 | — | — |
| 2017-05-15 | $361,800.00 | $361,800.00 | 0 | — | — |
| 2017-05-12 | $360,900.00 | $360,900.00 | 1 | — | — |
| 2017-05-11 | $366,300.00 | $366,300.00 | 2 | — | — |
| 2017-05-10 | $359,100.00 | $359,100.00 | 5 | — | — |
| 2017-05-09 | $263,700.00 | $263,700.00 | 6 | — | — |
| 2017-05-08 | $368,100.00 | $368,100.00 | 3 | — | — |
| 2017-05-05 | $424,800.00 | $424,800.00 | 2 | — | — |
| 2017-05-04 | $444,600.00 | $444,600.00 | 1 | — | — |
| 2017-05-03 | $438,300.00 | $438,300.00 | 1 | — | — |
| 2017-05-02 | $433,800.00 | $433,800.00 | 0 | — | — |
| 2017-05-01 | $432,000.00 | $432,000.00 | 1 | — | — |
| 2017-04-28 | $426,600.00 | $426,600.00 | 0 | — | — |
| 2017-04-27 | $432,900.00 | $432,900.00 | 1 | — | — |
| 2017-04-26 | $441,900.00 | $441,900.00 | 0 | — | — |
| 2017-04-25 | $447,300.00 | $447,300.00 | 0 | — | — |
| 2017-04-24 | $456,300.00 | $456,300.00 | 1 | — | — |
| 2017-04-21 | $439,200.00 | $439,200.00 | 1 | — | — |
| 2017-04-20 | $438,300.00 | $438,300.00 | 1 | — | — |
| 2017-04-19 | $441,000.00 | $441,000.00 | 0 | — | — |
| 2017-04-18 | $441,000.00 | $441,000.00 | 0 | — | — |
| 2017-04-17 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2017-04-13 | $432,000.00 | $432,000.00 | 0 | — | — |
| 2017-04-12 | $431,100.00 | $431,100.00 | 0 | — | — |
| 2017-04-11 | $428,400.00 | $428,400.00 | 1 | — | — |
| 2017-04-10 | $446,400.00 | $446,400.00 | 1 | — | — |
| 2017-04-07 | $427,500.00 | $427,500.00 | 1 | — | — |
| 2017-04-06 | $426,600.00 | $426,600.00 | 1 | — | — |
| 2017-04-05 | $441,900.00 | $441,900.00 | 1 | — | — |
| 2017-04-04 | $447,300.00 | $447,300.00 | 2 | — | — |
| 2017-04-03 | $462,600.00 | $462,600.00 | 1 | — | — |
| 2017-03-31 | $475,200.00 | $475,200.00 | 0 | — | — |
| 2017-03-30 | $475,200.00 | $475,200.00 | 1 | — | — |
| 2017-03-29 | $495,000.00 | $495,000.00 | 1 | — | — |
| 2017-03-28 | $482,400.00 | $482,400.00 | 1 | — | — |
| 2017-03-27 | $495,900.00 | $495,900.00 | 1 | — | — |
| 2017-03-24 | $495,000.00 | $495,000.00 | 1 | — | — |
| 2017-03-23 | $490,500.00 | $490,500.00 | 1 | — | — |
| 2017-03-22 | $470,700.00 | $470,700.00 | 1 | — | — |
| 2017-03-21 | $481,500.00 | $481,500.00 | 2 | — | — |
| 2017-03-20 | $513,900.00 | $513,900.00 | 1 | — | — |
| 2017-03-17 | $522,000.00 | $522,000.00 | 1 | — | — |
| 2017-03-16 | $531,000.00 | $531,000.00 | 1 | — | — |
| 2017-03-15 | $508,500.00 | $508,500.00 | 5 | — | — |
| 2017-03-14 | $531,000.00 | $531,000.00 | 4 | — | — |
| 2017-03-13 | $481,500.00 | $481,500.00 | 2 | — | — |
| 2017-03-10 | $465,300.00 | $465,300.00 | 3 | — | — |
| 2017-03-09 | $477,000.00 | $477,000.00 | 8 | — | — |
| 2017-03-08 | $398,700.00 | $398,700.00 | 1 | — | — |
| 2017-03-07 | $386,100.00 | $386,100.00 | 1 | — | — |
| 2017-03-06 | $384,300.00 | $384,300.00 | 1 | — | — |
| 2017-03-03 | $383,400.00 | $383,400.00 | 2 | — | — |
| 2017-03-02 | $374,400.00 | $374,400.00 | 2 | — | — |
| 2017-03-01 | $411,300.00 | $411,300.00 | 3 | — | — |
| 2017-02-28 | $416,700.00 | $416,700.00 | 7 | — | — |
| 2017-02-27 | $387,000.00 | $387,000.00 | 4 | — | — |
| 2017-02-24 | $347,400.00 | $347,400.00 | 3 | — | — |
| 2017-02-23 | $333,000.00 | $333,000.00 | 2 | — | — |
| 2017-02-22 | $342,000.00 | $342,000.00 | 7 | — | — |
| 2017-02-21 | $324,900.00 | $324,900.00 | 10 | — | — |
| 2017-02-17 | $332,100.00 | $332,100.00 | 4 | — | — |
| 2017-02-16 | $339,300.00 | $339,300.00 | 40 | — | — |
| 2017-02-15 | $286,200.00 | $286,200.00 | 1 | — | — |
| 2017-02-14 | $285,300.00 | $285,300.00 | 1 | — | — |
| 2017-02-13 | $288,000.00 | $288,000.00 | 2 | — | — |
| 2017-02-10 | $285,300.00 | $285,300.00 | 1 | — | — |
| 2017-02-09 | $280,800.00 | $280,800.00 | 2 | — | — |
| 2017-02-08 | $282,600.00 | $282,600.00 | 2 | — | — |
| 2017-02-07 | $285,300.00 | $285,300.00 | 2 | — | — |
| 2017-02-06 | $271,800.00 | $271,800.00 | 1 | — | — |
| 2017-02-03 | $271,800.00 | $271,800.00 | 3 | — | — |
| 2017-02-02 | $261,000.00 | $261,000.00 | 3 | — | — |
| 2017-02-01 | $283,500.00 | $283,500.00 | 3 | — | — |
| 2017-01-31 | $269,100.00 | $269,100.00 | 1 | — | — |
| 2017-01-30 | $266,400.00 | $266,400.00 | 2 | — | — |
| 2017-01-27 | $283,500.00 | $283,500.00 | 2 | — | — |
| 2017-01-26 | $300,600.00 | $300,600.00 | 2 | — | — |
| 2017-01-25 | $316,800.00 | $316,800.00 | 4 | — | — |
| 2017-01-24 | $305,100.00 | $305,100.00 | 1 | — | — |
| 2017-01-23 | $313,200.00 | $313,200.00 | 1 | — | — |
| 2017-01-20 | $343,800.00 | $343,800.00 | 1 | — | — |
| 2017-01-19 | $361,800.00 | $361,800.00 | 1 | — | — |
| 2017-01-18 | $361,800.00 | $361,800.00 | 2 | — | — |
| 2017-01-17 | $347,400.00 | $347,400.00 | 3 | — | — |
| 2017-01-13 | $379,800.00 | $379,800.00 | 3 | — | — |
| 2017-01-12 | $392,400.00 | $392,400.00 | 5 | — | — |
| 2017-01-11 | $418,500.00 | $418,500.00 | 21 | — | — |
| 2017-01-10 | $545,400.00 | $545,400.00 | 38 | — | — |
| 2017-01-09 | $342,900.00 | $342,900.00 | 2 | — | — |
| 2017-01-06 | $362,700.00 | $362,700.00 | 3 | — | — |
| 2017-01-05 | $374,400.00 | $374,400.00 | 0 | — | — |
| 2017-01-04 | $362,700.00 | $362,700.00 | 0 | — | — |
| 2017-01-03 | $362,700.00 | $362,700.00 | 1 | — | — |