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
- 2016-08-01 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 | $735,000.00 | $735,000.00 | 0 | — | — |
| 2017-12-28 | $731,220.00 | $731,220.00 | 0 | — | — |
| 2017-12-27 | $718,200.00 | $718,200.00 | 0 | — | — |
| 2017-12-26 | $748,650.00 | $748,650.00 | 0 | — | — |
| 2017-12-22 | $741,300.00 | $741,300.00 | 0 | — | — |
| 2017-12-21 | $767,235.00 | $767,235.00 | 0 | — | — |
| 2017-12-20 | $704,550.00 | $704,550.00 | 0 | — | — |
| 2017-12-19 | $684,600.00 | $684,600.00 | 1 | — | — |
| 2017-12-18 | $731,850.00 | $731,850.00 | 0 | — | — |
| 2017-12-15 | $726,600.00 | $726,600.00 | 0 | — | — |
| 2017-12-14 | $767,550.00 | $767,550.00 | 0 | — | — |
| 2017-12-13 | $767,550.00 | $767,550.00 | 0 | — | — |
| 2017-12-12 | $792,750.00 | $792,750.00 | 0 | — | — |
| 2017-12-11 | $790,650.00 | $790,650.00 | 0 | — | — |
| 2017-12-08 | $819,000.00 | $819,000.00 | 0 | — | — |
| 2017-12-07 | $790,650.00 | $790,650.00 | 0 | — | — |
| 2017-12-06 | $748,650.00 | $748,650.00 | 0 | — | — |
| 2017-12-05 | $804,300.00 | $804,300.00 | 0 | — | — |
| 2017-12-04 | $808,500.00 | $808,500.00 | 1 | — | — |
| 2017-12-01 | $911,295.00 | $911,295.00 | 0 | — | — |
| 2017-11-30 | $877,800.00 | $877,800.00 | 0 | — | — |
| 2017-11-29 | $871,500.00 | $871,500.00 | 1 | — | — |
| 2017-11-28 | $814,800.00 | $814,800.00 | 1 | — | — |
| 2017-11-27 | $773,850.00 | $773,850.00 | 0 | — | — |
| 2017-11-24 | $796,950.00 | $796,950.00 | 0 | — | — |
| 2017-11-22 | $787,500.00 | $787,500.00 | 1 | — | — |
| 2017-11-21 | $819,000.00 | $819,000.00 | 0 | — | — |
| 2017-11-20 | $813,750.00 | $813,750.00 | 0 | — | — |
| 2017-11-17 | $837,900.00 | $837,900.00 | 0 | — | — |
| 2017-11-16 | $835,800.00 | $835,800.00 | 1 | — | — |
| 2017-11-15 | $838,950.00 | $838,950.00 | 0 | — | — |
| 2017-11-14 | $809,550.00 | $809,550.00 | 0 | — | — |
| 2017-11-13 | $808,500.00 | $808,500.00 | 0 | — | — |
| 2017-11-10 | $865,200.00 | $865,200.00 | 0 | — | — |
| 2017-11-09 | $862,050.00 | $862,050.00 | 0 | — | — |
| 2017-11-08 | $862,050.00 | $862,050.00 | 0 | — | — |
| 2017-11-07 | $883,050.00 | $883,050.00 | 0 | — | — |
| 2017-11-06 | $897,750.00 | $897,750.00 | 0 | — | — |
| 2017-11-03 | $912,450.00 | $912,450.00 | 0 | — | — |
| 2017-11-02 | $885,150.00 | $885,150.00 | 1 | — | — |
| 2017-11-01 | $947,100.00 | $947,100.00 | 0 | — | — |
| 2017-10-31 | $976,500.00 | $976,500.00 | 0 | — | — |
| 2017-10-30 | $913,500.00 | $913,500.00 | 0 | — | — |
| 2017-10-27 | $950,250.00 | $950,250.00 | 0 | — | — |
| 2017-10-26 | $924,000.00 | $924,000.00 | 1 | — | — |
| 2017-10-25 | $926,100.00 | $926,100.00 | 16 | — | — |
| 2017-10-24 | $835,800.00 | $835,800.00 | 0 | — | — |
| 2017-10-23 | $828,450.00 | $828,450.00 | 0 | — | — |
| 2017-10-20 | $831,600.00 | $831,600.00 | 0 | — | — |
| 2017-10-19 | $821,100.00 | $821,100.00 | 0 | — | — |
| 2017-10-18 | $825,300.00 | $825,300.00 | 0 | — | — |
| 2017-10-17 | $837,900.00 | $837,900.00 | 0 | — | — |
| 2017-10-16 | $822,150.00 | $822,150.00 | 0 | — | — |
| 2017-10-13 | $849,450.00 | $849,450.00 | 0 | — | — |
| 2017-10-12 | $821,100.00 | $821,100.00 | 0 | — | — |
| 2017-10-11 | $829,500.00 | $829,500.00 | 0 | — | — |
| 2017-10-10 | $829,500.00 | $829,500.00 | 0 | — | — |
| 2017-10-09 | $842,100.00 | $842,100.00 | 0 | — | — |
| 2017-10-06 | $854,700.00 | $854,700.00 | 0 | — | — |
| 2017-10-05 | $836,850.00 | $836,850.00 | 0 | — | — |
| 2017-10-04 | $827,085.00 | $827,085.00 | 0 | — | — |
| 2017-10-03 | $826,350.00 | $826,350.00 | 0 | — | — |
| 2017-10-02 | $853,650.00 | $853,650.00 | 0 | — | — |
| 2017-09-29 | $834,750.00 | $834,750.00 | 0 | — | — |
| 2017-09-28 | $846,300.00 | $846,300.00 | 0 | — | — |
| 2017-09-27 | $851,550.00 | $851,550.00 | 0 | — | — |
| 2017-09-26 | $884,100.00 | $884,100.00 | 0 | — | — |
| 2017-09-25 | $877,800.00 | $877,800.00 | 0 | — | — |
| 2017-09-22 | $869,400.00 | $869,400.00 | 0 | — | — |
| 2017-09-21 | $849,450.00 | $849,450.00 | 0 | — | — |
| 2017-09-20 | $842,100.00 | $842,100.00 | 0 | — | — |
| 2017-09-19 | $846,300.00 | $846,300.00 | 1 | — | — |
| 2017-09-18 | $819,000.00 | $819,000.00 | 0 | — | — |
| 2017-09-15 | $864,150.00 | $864,150.00 | 0 | — | — |
| 2017-09-14 | $872,550.00 | $872,550.00 | 0 | — | — |
| 2017-09-13 | $842,100.00 | $842,100.00 | 0 | — | — |
| 2017-09-12 | $855,750.00 | $855,750.00 | 0 | — | — |
| 2017-09-11 | $841,050.00 | $841,050.00 | 1 | — | — |
| 2017-09-08 | $879,900.00 | $879,900.00 | 0 | — | — |
| 2017-09-07 | $888,300.00 | $888,300.00 | 2 | — | — |
| 2017-09-06 | $1.05M | $1.05M | 1 | — | — |
| 2017-09-05 | $1.06M | $1.06M | 3 | — | — |
| 2017-09-01 | $958,650.00 | $958,650.00 | 1 | — | — |
| 2017-08-31 | $921,900.00 | $921,900.00 | 0 | — | — |
| 2017-08-30 | $836,850.00 | $836,850.00 | 0 | — | — |
| 2017-08-29 | $785,400.00 | $785,400.00 | 0 | — | — |
| 2017-08-28 | $756,000.00 | $756,000.00 | 0 | — | — |
| 2017-08-25 | $756,000.00 | $756,000.00 | 0 | — | — |
| 2017-08-24 | $759,150.00 | $759,150.00 | 0 | — | — |
| 2017-08-23 | $762,300.00 | $762,300.00 | 0 | — | — |
| 2017-08-22 | $733,950.00 | $733,950.00 | 0 | — | — |
| 2017-08-21 | $745,500.00 | $745,500.00 | 0 | — | — |
| 2017-08-18 | $741,300.00 | $741,300.00 | 0 | — | — |
| 2017-08-17 | $690,900.00 | $690,900.00 | 0 | — | — |
| 2017-08-16 | $662,550.00 | $662,550.00 | 0 | — | — |
| 2017-08-15 | $676,200.00 | $676,200.00 | 0 | — | — |
| 2017-08-14 | $677,250.00 | $677,250.00 | 0 | — | — |
| 2017-08-11 | $656,250.00 | $656,250.00 | 0 | — | — |
| 2017-08-10 | $659,400.00 | $659,400.00 | 0 | — | — |
| 2017-08-09 | $696,990.00 | $696,990.00 | 0 | — | — |
| 2017-08-08 | $693,000.00 | $693,000.00 | 0 | — | — |
| 2017-08-07 | $696,150.00 | $696,150.00 | 0 | — | — |
| 2017-08-04 | $719,250.00 | $719,250.00 | 0 | — | — |
| 2017-08-03 | $742,350.00 | $742,350.00 | 1 | — | — |
| 2017-08-02 | $768,600.00 | $768,600.00 | 0 | — | — |
| 2017-08-01 | $815,325.00 | $815,325.00 | 0 | — | — |
| 2017-07-31 | $779,100.00 | $779,100.00 | 0 | — | — |
| 2017-07-28 | $786,450.00 | $786,450.00 | 0 | — | — |
| 2017-07-27 | $784,350.00 | $784,350.00 | 0 | — | — |
| 2017-07-26 | $792,750.00 | $792,750.00 | 0 | — | — |
| 2017-07-25 | $799,050.00 | $799,050.00 | 0 | — | — |
| 2017-07-24 | $806,400.00 | $806,400.00 | 0 | — | — |
| 2017-07-21 | $789,600.00 | $789,600.00 | 0 | — | — |
| 2017-07-20 | $795,900.00 | $795,900.00 | 0 | — | — |
| 2017-07-19 | $815,850.00 | $815,850.00 | 0 | — | — |
| 2017-07-18 | $774,900.00 | $774,900.00 | 0 | — | — |
| 2017-07-17 | $808,500.00 | $808,500.00 | 0 | — | — |
| 2017-07-14 | $845,250.00 | $845,250.00 | 0 | — | — |
| 2017-07-13 | $819,000.00 | $819,000.00 | 0 | — | — |
| 2017-07-12 | $829,500.00 | $829,500.00 | 0 | — | — |
| 2017-07-11 | $819,000.00 | $819,000.00 | 0 | — | — |
| 2017-07-10 | $811,650.00 | $811,650.00 | 0 | — | — |
| 2017-07-07 | $829,500.00 | $829,500.00 | 0 | — | — |
| 2017-07-06 | $854,700.00 | $854,700.00 | 0 | — | — |
| 2017-07-05 | $832,125.00 | $832,125.00 | 0 | — | — |
| 2017-07-03 | $821,100.00 | $821,100.00 | 0 | — | — |
| 2017-06-30 | $846,300.00 | $846,300.00 | 0 | — | — |
| 2017-06-29 | $907,200.00 | $907,200.00 | 0 | — | — |
| 2017-06-28 | $862,050.00 | $862,050.00 | 0 | — | — |
| 2017-06-27 | $850,500.00 | $850,500.00 | 0 | — | — |
| 2017-06-26 | $895,650.00 | $895,650.00 | 1 | — | — |
| 2017-06-23 | $884,100.00 | $884,100.00 | 0 | — | — |
| 2017-06-22 | $876,750.00 | $876,750.00 | 0 | — | — |
| 2017-06-21 | $841,050.00 | $841,050.00 | 0 | — | — |
| 2017-06-20 | $890,400.00 | $890,400.00 | 0 | — | — |
| 2017-06-19 | $863,100.00 | $863,100.00 | 0 | — | — |
| 2017-06-16 | $845,250.00 | $845,250.00 | 0 | — | — |
| 2017-06-15 | $823,200.00 | $823,200.00 | 0 | — | — |
| 2017-06-14 | $870,450.00 | $870,450.00 | 0 | — | — |
| 2017-06-13 | $916,650.00 | $916,650.00 | 0 | — | — |
| 2017-06-12 | $859,950.00 | $859,950.00 | 0 | — | — |
| 2017-06-09 | $798,000.00 | $798,000.00 | 0 | — | — |
| 2017-06-08 | $812,700.00 | $812,700.00 | 1 | — | — |
| 2017-06-07 | $840,000.00 | $840,000.00 | 0 | — | — |
| 2017-06-06 | $891,450.00 | $891,450.00 | 0 | — | — |
| 2017-06-05 | $898,800.00 | $898,800.00 | 0 | — | — |
| 2017-06-02 | $925,050.00 | $925,050.00 | 0 | — | — |
| 2017-06-01 | $942,900.00 | $942,900.00 | 0 | — | — |
| 2017-05-31 | $958,650.00 | $958,650.00 | 0 | — | — |
| 2017-05-30 | $969,150.00 | $969,150.00 | 0 | — | — |
| 2017-05-26 | $970,200.00 | $970,200.00 | 0 | — | — |
| 2017-05-25 | $984,900.00 | $984,900.00 | 0 | — | — |
| 2017-05-24 | $968,100.00 | $968,100.00 | 0 | — | — |
| 2017-05-23 | $1.01M | $1.01M | 0 | — | — |
| 2017-05-22 | $997,500.00 | $997,500.00 | 0 | — | — |
| 2017-05-19 | $1M | $1M | 0 | — | — |
| 2017-05-18 | $998,550.00 | $998,550.00 | 0 | — | — |
| 2017-05-17 | $995,400.00 | $995,400.00 | 1 | — | — |
| 2017-05-16 | $1.09M | $1.09M | 0 | — | — |
| 2017-05-15 | $1.08M | $1.08M | 0 | — | — |
| 2017-05-12 | $1.05M | $1.05M | 0 | — | — |
| 2017-05-11 | $1.05M | $1.05M | 1 | — | — |
| 2017-05-10 | $1.06M | $1.06M | 0 | — | — |
| 2017-05-09 | $1.06M | $1.06M | 2 | — | — |
| 2017-05-08 | $996,450.00 | $996,450.00 | 0 | — | — |
| 2017-05-05 | $991,200.00 | $991,200.00 | 0 | — | — |
| 2017-05-04 | $968,100.00 | $968,100.00 | 0 | — | — |
| 2017-05-03 | $983,850.00 | $983,850.00 | 2 | — | — |
| 2017-05-02 | $938,700.00 | $938,700.00 | 0 | — | — |
| 2017-05-01 | $933,450.00 | $933,450.00 | 0 | — | — |
| 2017-04-28 | $972,300.00 | $972,300.00 | 1 | — | — |
| 2017-04-27 | $958,965.00 | $958,965.00 | 2 | — | — |
| 2017-04-26 | $845,250.00 | $845,250.00 | 0 | — | — |
| 2017-04-25 | $873,600.00 | $873,600.00 | 3 | — | — |
| 2017-04-24 | $850,500.00 | $850,500.00 | 0 | — | — |
| 2017-04-21 | $833,700.00 | $833,700.00 | 0 | — | — |
| 2017-04-20 | $846,300.00 | $846,300.00 | 0 | — | — |
| 2017-04-19 | $841,050.00 | $841,050.00 | 0 | — | — |
| 2017-04-18 | $840,000.00 | $840,000.00 | 1 | — | — |
| 2017-04-17 | $873,600.00 | $873,600.00 | 0 | — | — |
| 2017-04-13 | $866,250.00 | $866,250.00 | 0 | — | — |
| 2017-04-12 | $868,350.00 | $868,350.00 | 0 | — | — |
| 2017-04-11 | $885,150.00 | $885,150.00 | 0 | — | — |
| 2017-04-10 | $908,250.00 | $908,250.00 | 0 | — | — |
| 2017-04-07 | $912,450.00 | $912,450.00 | 2 | — | — |
| 2017-04-06 | $1M | $1M | 1 | — | — |
| 2017-04-05 | $972,300.00 | $972,300.00 | 1 | — | — |
| 2017-04-04 | $955,500.00 | $955,500.00 | 2 | — | — |
| 2017-04-03 | $998,550.00 | $998,550.00 | 14 | — | — |
| 2017-03-31 | $903,000.00 | $903,000.00 | 1 | — | — |
| 2017-03-30 | $942,900.00 | $942,900.00 | 2 | — | — |
| 2017-03-29 | $917,700.00 | $917,700.00 | 3 | — | — |
| 2017-03-28 | $871,500.00 | $871,500.00 | 12 | — | — |
| 2017-03-27 | $1.14M | $1.14M | 87 | — | — |
| 2017-03-24 | $657,720.00 | $657,720.00 | 0 | — | — |
| 2017-03-23 | $653,835.00 | $653,835.00 | 0 | — | — |
| 2017-03-22 | $623,700.00 | $623,700.00 | 0 | — | — |
| 2017-03-21 | $631,050.00 | $631,050.00 | 0 | — | — |
| 2017-03-20 | $655,200.00 | $655,200.00 | 0 | — | — |
| 2017-03-17 | $666,750.00 | $666,750.00 | 0 | — | — |
| 2017-03-16 | $654,150.00 | $654,150.00 | 0 | — | — |
| 2017-03-15 | $667,800.00 | $667,800.00 | 0 | — | — |
| 2017-03-14 | $657,300.00 | $657,300.00 | 0 | — | — |
| 2017-03-13 | $670,950.00 | $670,950.00 | 0 | — | — |
| 2017-03-10 | $698,250.00 | $698,250.00 | 0 | — | — |
| 2017-03-09 | $666,750.00 | $666,750.00 | 0 | — | — |
| 2017-03-08 | $683,550.00 | $683,550.00 | 0 | — | — |
| 2017-03-07 | $673,050.00 | $673,050.00 | 0 | — | — |
| 2017-03-06 | $666,750.00 | $666,750.00 | 0 | — | — |
| 2017-03-03 | $707,700.00 | $707,700.00 | 0 | — | — |
| 2017-03-02 | $719,250.00 | $719,250.00 | 1 | — | — |
| 2017-03-01 | $715,050.00 | $715,050.00 | 1 | — | — |
| 2017-02-28 | $691,950.00 | $691,950.00 | 2 | — | — |
| 2017-02-27 | $656,250.00 | $656,250.00 | 0 | — | — |
| 2017-02-24 | $644,700.00 | $644,700.00 | 0 | — | — |
| 2017-02-23 | $653,100.00 | $653,100.00 | 0 | — | — |
| 2017-02-22 | $635,250.00 | $635,250.00 | 1 | — | — |
| 2017-02-21 | $705,600.00 | $705,600.00 | 18 | — | — |
| 2017-02-17 | $612,150.00 | $612,150.00 | 0 | — | — |
| 2017-02-16 | $612,150.00 | $612,150.00 | 1 | — | — |
| 2017-02-15 | $630,000.00 | $630,000.00 | 2 | — | — |
| 2017-02-14 | $642,600.00 | $642,600.00 | 15 | — | — |
| 2017-02-13 | $540,750.00 | $540,750.00 | 1 | — | — |
| 2017-02-10 | $531,300.00 | $531,300.00 | 1 | — | — |
| 2017-02-09 | $523,950.00 | $523,950.00 | 2 | — | — |
| 2017-02-08 | $520,800.00 | $520,800.00 | 54 | — | — |
| 2017-02-07 | $437,850.00 | $437,850.00 | 0 | — | — |
| 2017-02-06 | $425,250.00 | $425,250.00 | 0 | — | — |
| 2017-02-03 | $392,700.00 | $392,700.00 | 1 | — | — |
| 2017-02-02 | $422,100.00 | $422,100.00 | 4 | — | — |
| 2017-02-01 | $362,250.00 | $362,250.00 | 1 | — | — |
| 2017-01-31 | $325,185.00 | $325,185.00 | 0 | — | — |
| 2017-01-30 | $329,595.00 | $329,595.00 | 0 | — | — |
| 2017-01-27 | $333,900.00 | $333,900.00 | 0 | — | — |
| 2017-01-26 | $345,450.00 | $345,450.00 | 0 | — | — |
| 2017-01-25 | $352,800.00 | $352,800.00 | 0 | — | — |
| 2017-01-24 | $354,900.00 | $354,900.00 | 0 | — | — |
| 2017-01-23 | $371,700.00 | $371,700.00 | 1 | — | — |
| 2017-01-20 | $401,100.00 | $401,100.00 | 0 | — | — |
| 2017-01-19 | $394,800.00 | $394,800.00 | 0 | — | — |
| 2017-01-18 | $405,300.00 | $405,300.00 | 1 | — | — |
| 2017-01-17 | $379,050.00 | $379,050.00 | 1 | — | — |
| 2017-01-13 | $456,750.00 | $456,750.00 | 5 | — | — |
| 2017-01-12 | $641,550.00 | $641,550.00 | 72 | — | — |
| 2017-01-11 | $348,600.00 | $348,600.00 | 0 | — | — |
| 2017-01-10 | $370,230.00 | $370,230.00 | 0 | — | — |
| 2017-01-09 | $351,540.00 | $351,540.00 | 0 | — | — |
| 2017-01-06 | $341,250.00 | $341,250.00 | 0 | — | — |
| 2017-01-05 | $362,250.00 | $362,250.00 | 0 | — | — |
| 2017-01-04 | $344,400.00 | $344,400.00 | 0 | — | — |
| 2017-01-03 | $322,140.00 | $322,140.00 | 0 | — | — |