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
- 2009-10-01 to 2026-09-03
- 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 | $44,640.00 | $44,640.00 | 1 | — | — |
| 2017-12-28 | $46,800.00 | $46,800.00 | 1 | — | — |
| 2017-12-27 | $47,520.00 | $47,520.00 | 1 | — | — |
| 2017-12-26 | $47,520.00 | $47,520.00 | 1 | — | — |
| 2017-12-22 | $46,080.00 | $46,080.00 | 1 | — | — |
| 2017-12-21 | $47,520.00 | $47,520.00 | 1 | — | — |
| 2017-12-20 | $51,840.00 | $51,840.00 | 0 | — | — |
| 2017-12-19 | $52,560.00 | $52,560.00 | 1 | — | — |
| 2017-12-18 | $52,200.00 | $52,200.00 | 1 | — | — |
| 2017-12-15 | $52,560.00 | $52,560.00 | 0 | — | — |
| 2017-12-14 | $52,200.00 | $52,200.00 | 0 | — | — |
| 2017-12-13 | $52,200.00 | $52,200.00 | 0 | — | — |
| 2017-12-12 | $51,480.00 | $51,480.00 | 0 | — | — |
| 2017-12-11 | $52,920.00 | $52,920.00 | 0 | — | — |
| 2017-12-08 | $54,000.00 | $54,000.00 | 0 | — | — |
| 2017-12-07 | $52,920.00 | $52,920.00 | 0 | — | — |
| 2017-12-06 | $54,360.00 | $54,360.00 | 2 | — | — |
| 2017-12-05 | $52,920.00 | $52,920.00 | 0 | — | — |
| 2017-12-04 | $51,840.00 | $51,840.00 | 1 | — | — |
| 2017-12-01 | $53,280.00 | $53,280.00 | 0 | — | — |
| 2017-11-30 | $53,280.00 | $53,280.00 | 0 | — | — |
| 2017-11-29 | $54,000.00 | $54,000.00 | 0 | — | — |
| 2017-11-28 | $54,720.00 | $54,720.00 | 0 | — | — |
| 2017-11-27 | $54,000.00 | $54,000.00 | 1 | — | — |
| 2017-11-24 | $54,000.00 | $54,000.00 | 2 | — | — |
| 2017-11-22 | $57,240.00 | $57,240.00 | 1 | — | — |
| 2017-11-21 | $55,440.00 | $55,440.00 | 0 | — | — |
| 2017-11-20 | $55,080.00 | $55,080.00 | 0 | — | — |
| 2017-11-17 | $55,440.00 | $55,440.00 | 0 | — | — |
| 2017-11-16 | $56,160.00 | $56,160.00 | 1 | — | — |
| 2017-11-15 | $55,440.00 | $55,440.00 | 1 | — | — |
| 2017-11-14 | $54,360.00 | $54,360.00 | 0 | — | — |
| 2017-11-13 | $56,160.00 | $56,160.00 | 2 | — | — |
| 2017-11-10 | $55,080.00 | $55,080.00 | 2 | — | — |
| 2017-11-09 | $54,000.00 | $54,000.00 | 6 | — | — |
| 2017-11-08 | $54,360.00 | $54,360.00 | 1 | — | — |
| 2017-11-07 | $54,360.00 | $54,360.00 | 0 | — | — |
| 2017-11-06 | $55,080.00 | $55,080.00 | 0 | — | — |
| 2017-11-03 | $54,000.00 | $54,000.00 | 0 | — | — |
| 2017-11-02 | $53,640.00 | $53,640.00 | 1 | — | — |
| 2017-11-01 | $52,920.00 | $52,920.00 | 2 | — | — |
| 2017-10-31 | $53,280.00 | $53,280.00 | 0 | — | — |
| 2017-10-30 | $55,080.00 | $55,080.00 | 1 | — | — |
| 2017-10-27 | $55,440.00 | $55,440.00 | 1 | — | — |
| 2017-10-26 | $57,240.00 | $57,240.00 | 0 | — | — |
| 2017-10-25 | $55,800.00 | $55,800.00 | 0 | — | — |
| 2017-10-24 | $55,800.00 | $55,800.00 | 0 | — | — |
| 2017-10-23 | $56,520.00 | $56,520.00 | 0 | — | — |
| 2017-10-20 | $56,520.00 | $56,520.00 | 1 | — | — |
| 2017-10-19 | $56,160.00 | $56,160.00 | 0 | — | — |
| 2017-10-18 | $56,160.00 | $56,160.00 | 0 | — | — |
| 2017-10-17 | $55,800.00 | $55,800.00 | 1 | — | — |
| 2017-10-16 | $57,960.00 | $57,960.00 | 0 | — | — |
| 2017-10-13 | $57,240.00 | $57,240.00 | 1 | — | — |
| 2017-10-12 | $57,600.00 | $57,600.00 | 0 | — | — |
| 2017-10-11 | $57,600.00 | $57,600.00 | 0 | — | — |
| 2017-10-10 | $58,680.00 | $58,680.00 | 2 | — | — |
| 2017-10-09 | $59,760.00 | $59,760.00 | 4 | — | — |
| 2017-10-06 | $56,520.00 | $56,520.00 | 0 | — | — |
| 2017-10-05 | $56,880.00 | $56,880.00 | 0 | — | — |
| 2017-10-04 | $57,240.00 | $57,240.00 | 0 | — | — |
| 2017-10-03 | $58,680.00 | $58,680.00 | 1 | — | — |
| 2017-10-02 | $58,680.00 | $58,680.00 | 0 | — | — |
| 2017-09-29 | $58,320.00 | $58,320.00 | 0 | — | — |
| 2017-09-28 | $58,680.00 | $58,680.00 | 0 | — | — |
| 2017-09-27 | $56,880.00 | $56,880.00 | 0 | — | — |
| 2017-09-26 | $58,320.00 | $58,320.00 | 0 | — | — |
| 2017-09-25 | $58,320.00 | $58,320.00 | 0 | — | — |
| 2017-09-22 | $58,320.00 | $58,320.00 | 0 | — | — |
| 2017-09-21 | $58,680.00 | $58,680.00 | 1 | — | — |
| 2017-09-20 | $57,960.00 | $57,960.00 | 0 | — | — |
| 2017-09-19 | $57,600.00 | $57,600.00 | 0 | — | — |
| 2017-09-18 | $57,960.00 | $57,960.00 | 0 | — | — |
| 2017-09-15 | $57,240.00 | $57,240.00 | 1 | — | — |
| 2017-09-14 | $58,320.00 | $58,320.00 | 0 | — | — |
| 2017-09-13 | $57,960.00 | $57,960.00 | 0 | — | — |
| 2017-09-12 | $58,680.00 | $58,680.00 | 0 | — | — |
| 2017-09-11 | $58,320.00 | $58,320.00 | 2 | — | — |
| 2017-09-08 | $57,240.00 | $57,240.00 | 1 | — | — |
| 2017-09-07 | $58,320.00 | $58,320.00 | 2 | — | — |
| 2017-09-06 | $56,160.00 | $56,160.00 | 0 | — | — |
| 2017-09-05 | $58,320.00 | $58,320.00 | 0 | — | — |
| 2017-09-01 | $57,960.00 | $57,960.00 | 2 | — | — |
| 2017-08-31 | $56,160.00 | $56,160.00 | 1 | — | — |
| 2017-08-30 | $57,240.00 | $57,240.00 | 0 | — | — |
| 2017-08-29 | $57,960.00 | $57,960.00 | 0 | — | — |
| 2017-08-28 | $59,040.00 | $59,040.00 | 0 | — | — |
| 2017-08-25 | $58,320.00 | $58,320.00 | 0 | — | — |
| 2017-08-24 | $58,680.00 | $58,680.00 | 1 | — | — |
| 2017-08-23 | $58,680.00 | $58,680.00 | 1 | — | — |
| 2017-08-22 | $59,400.00 | $59,400.00 | 0 | — | — |
| 2017-08-21 | $57,240.00 | $57,240.00 | 0 | — | — |
| 2017-08-18 | $57,960.00 | $57,960.00 | 0 | — | — |
| 2017-08-17 | $56,160.00 | $56,160.00 | 1 | — | — |
| 2017-08-16 | $62,280.00 | $62,280.00 | 0 | — | — |
| 2017-08-15 | $60,480.00 | $60,480.00 | 0 | — | — |
| 2017-08-14 | $60,480.00 | $60,480.00 | 0 | — | — |
| 2017-08-11 | $60,120.00 | $60,120.00 | 0 | — | — |
| 2017-08-10 | $60,120.00 | $60,120.00 | 0 | — | — |
| 2017-08-09 | $60,120.00 | $60,120.00 | 0 | — | — |
| 2017-08-08 | $59,040.00 | $59,040.00 | 1 | — | — |
| 2017-08-07 | $59,040.00 | $59,040.00 | 0 | — | — |
| 2017-08-04 | $59,760.00 | $59,760.00 | 0 | — | — |
| 2017-08-03 | $59,760.00 | $59,760.00 | 2 | — | — |
| 2017-08-02 | $59,040.00 | $59,040.00 | 0 | — | — |
| 2017-08-01 | $59,760.00 | $59,760.00 | 0 | — | — |
| 2017-07-31 | $60,120.00 | $60,120.00 | 0 | — | — |
| 2017-07-28 | $60,480.00 | $60,480.00 | 0 | — | — |
| 2017-07-27 | $60,120.00 | $60,120.00 | 0 | — | — |
| 2017-07-26 | $62,280.00 | $62,280.00 | 0 | — | — |
| 2017-07-25 | $62,280.00 | $62,280.00 | 0 | — | — |
| 2017-07-24 | $62,280.00 | $62,280.00 | 0 | — | — |
| 2017-07-21 | $61,560.00 | $61,560.00 | 0 | — | — |
| 2017-07-20 | $60,840.00 | $60,840.00 | 0 | — | — |
| 2017-07-19 | $62,640.00 | $62,640.00 | 0 | — | — |
| 2017-07-18 | $61,200.00 | $61,200.00 | 1 | — | — |
| 2017-07-17 | $61,560.00 | $61,560.00 | 1 | — | — |
| 2017-07-14 | $62,280.00 | $62,280.00 | 1 | — | — |
| 2017-07-13 | $61,920.00 | $61,920.00 | 0 | — | — |
| 2017-07-12 | $63,360.00 | $63,360.00 | 0 | — | — |
| 2017-07-11 | $63,000.00 | $63,000.00 | 0 | — | — |
| 2017-07-10 | $60,840.00 | $60,840.00 | 1 | — | — |
| 2017-07-07 | $63,360.00 | $63,360.00 | 0 | — | — |
| 2017-07-06 | $63,720.00 | $63,720.00 | 0 | — | — |
| 2017-07-05 | $62,640.00 | $62,640.00 | 0 | — | — |
| 2017-07-03 | $63,360.00 | $63,360.00 | 0 | — | — |
| 2017-06-30 | $63,000.00 | $63,000.00 | 1 | — | — |
| 2017-06-29 | $62,640.00 | $62,640.00 | 0 | — | — |
| 2017-06-28 | $61,920.00 | $61,920.00 | 0 | — | — |
| 2017-06-27 | $64,440.00 | $64,440.00 | 0 | — | — |
| 2017-06-26 | $61,560.00 | $61,560.00 | 0 | — | — |
| 2017-06-23 | $60,840.00 | $60,840.00 | 0 | — | — |
| 2017-06-22 | $62,280.00 | $62,280.00 | 0 | — | — |
| 2017-06-21 | $61,920.00 | $61,920.00 | 0 | — | — |
| 2017-06-20 | $61,200.00 | $61,200.00 | 0 | — | — |
| 2017-06-19 | $61,560.00 | $61,560.00 | 0 | — | — |
| 2017-06-16 | $63,360.00 | $63,360.00 | 0 | — | — |
| 2017-06-15 | $61,560.00 | $61,560.00 | 1 | — | — |
| 2017-06-14 | $63,000.00 | $63,000.00 | 0 | — | — |
| 2017-06-13 | $65,520.00 | $65,520.00 | 0 | — | — |
| 2017-06-12 | $63,000.00 | $63,000.00 | 0 | — | — |
| 2017-06-09 | $64,440.00 | $64,440.00 | 0 | — | — |
| 2017-06-08 | $63,720.00 | $63,720.00 | 1 | — | — |
| 2017-06-07 | $61,920.00 | $61,920.00 | 0 | — | — |
| 2017-06-06 | $62,640.00 | $62,640.00 | 1 | — | — |
| 2017-06-05 | $61,200.00 | $61,200.00 | 1 | — | — |
| 2017-06-02 | $62,640.00 | $62,640.00 | 0 | — | — |
| 2017-06-01 | $63,720.00 | $63,720.00 | 1 | — | — |
| 2017-05-31 | $63,000.00 | $63,000.00 | 0 | — | — |
| 2017-05-30 | $64,080.00 | $64,080.00 | 0 | — | — |
| 2017-05-26 | $63,000.00 | $63,000.00 | 0 | — | — |
| 2017-05-25 | $63,000.00 | $63,000.00 | 2 | — | — |
| 2017-05-24 | $64,800.00 | $64,800.00 | 0 | — | — |
| 2017-05-23 | $62,280.00 | $62,280.00 | 0 | — | — |
| 2017-05-22 | $63,000.00 | $63,000.00 | 0 | — | — |
| 2017-05-19 | $62,640.00 | $62,640.00 | 0 | — | — |
| 2017-05-18 | $62,280.00 | $62,280.00 | 1 | — | — |
| 2017-05-17 | $63,360.00 | $63,360.00 | 0 | — | — |
| 2017-05-16 | $63,000.00 | $63,000.00 | 0 | — | — |
| 2017-05-15 | $63,000.00 | $63,000.00 | 0 | — | — |
| 2017-05-12 | $63,360.00 | $63,360.00 | 0 | — | — |
| 2017-05-11 | $63,000.00 | $63,000.00 | 0 | — | — |
| 2017-05-10 | $63,720.00 | $63,720.00 | 0 | — | — |
| 2017-05-09 | $63,000.00 | $63,000.00 | 1 | — | — |
| 2017-05-08 | $64,440.00 | $64,440.00 | 0 | — | — |
| 2017-05-05 | $65,160.00 | $65,160.00 | 0 | — | — |
| 2017-05-04 | $65,160.00 | $65,160.00 | 1 | — | — |
| 2017-05-03 | $64,800.00 | $64,800.00 | 0 | — | — |
| 2017-05-02 | $64,800.00 | $64,800.00 | 0 | — | — |
| 2017-05-01 | $65,520.00 | $65,520.00 | 0 | — | — |
| 2017-04-28 | $64,080.00 | $64,080.00 | 0 | — | — |
| 2017-04-27 | $65,160.00 | $65,160.00 | 0 | — | — |
| 2017-04-26 | $65,520.00 | $65,520.00 | 0 | — | — |
| 2017-04-25 | $64,800.00 | $64,800.00 | 0 | — | — |
| 2017-04-24 | $64,800.00 | $64,800.00 | 0 | — | — |
| 2017-04-21 | $64,440.00 | $64,440.00 | 0 | — | — |
| 2017-04-20 | $63,000.00 | $63,000.00 | 1 | — | — |
| 2017-04-19 | $63,360.00 | $63,360.00 | 0 | — | — |
| 2017-04-18 | $63,000.00 | $63,000.00 | 1 | — | — |
| 2017-04-17 | $65,880.00 | $65,880.00 | 0 | — | — |
| 2017-04-13 | $62,280.00 | $62,280.00 | 0 | — | — |
| 2017-04-12 | $63,360.00 | $63,360.00 | 1 | — | — |
| 2017-04-11 | $61,920.00 | $61,920.00 | 0 | — | — |
| 2017-04-10 | $63,360.00 | $63,360.00 | 0 | — | — |
| 2017-04-07 | $65,520.00 | $65,520.00 | 3 | — | — |
| 2017-04-06 | $63,720.00 | $63,720.00 | 0 | — | — |
| 2017-04-05 | $64,080.00 | $64,080.00 | 0 | — | — |
| 2017-04-04 | $63,360.00 | $63,360.00 | 0 | — | — |
| 2017-04-03 | $64,080.00 | $64,080.00 | 0 | — | — |
| 2017-03-31 | $64,800.00 | $64,800.00 | 0 | — | — |
| 2017-03-30 | $64,800.00 | $64,800.00 | 0 | — | — |
| 2017-03-29 | $65,520.00 | $65,520.00 | 1 | — | — |
| 2017-03-28 | $64,800.00 | $64,800.00 | 0 | — | — |
| 2017-03-27 | $64,440.00 | $64,440.00 | 0 | — | — |
| 2017-03-24 | $64,080.00 | $64,080.00 | 0 | — | — |
| 2017-03-23 | $63,720.00 | $63,720.00 | 0 | — | — |
| 2017-03-22 | $64,080.00 | $64,080.00 | 0 | — | — |
| 2017-03-21 | $63,720.00 | $63,720.00 | 0 | — | — |
| 2017-03-20 | $63,720.00 | $63,720.00 | 0 | — | — |
| 2017-03-17 | $64,080.00 | $64,080.00 | 1 | — | — |
| 2017-03-16 | $64,080.00 | $64,080.00 | 1 | — | — |
| 2017-03-15 | $64,440.00 | $64,440.00 | 0 | — | — |
| 2017-03-14 | $64,440.00 | $64,440.00 | 1 | — | — |
| 2017-03-13 | $64,800.00 | $64,800.00 | 0 | — | — |
| 2017-03-10 | $65,520.00 | $65,520.00 | 0 | — | — |
| 2017-03-09 | $65,520.00 | $65,520.00 | 0 | — | — |
| 2017-03-08 | $64,800.00 | $64,800.00 | 0 | — | — |
| 2017-03-07 | $64,800.00 | $64,800.00 | 0 | — | — |
| 2017-03-06 | $64,800.00 | $64,800.00 | 0 | — | — |
| 2017-03-03 | $65,160.00 | $65,160.00 | 0 | — | — |
| 2017-03-02 | $65,520.00 | $65,520.00 | 1 | — | — |
| 2017-03-01 | $66,600.00 | $66,600.00 | 0 | — | — |
| 2017-02-28 | $65,880.00 | $65,880.00 | 0 | — | — |
| 2017-02-27 | $65,160.00 | $65,160.00 | 2 | — | — |
| 2017-02-24 | $68,400.00 | $68,400.00 | 0 | — | — |
| 2017-02-23 | $68,760.00 | $68,760.00 | 0 | — | — |
| 2017-02-22 | $69,480.00 | $69,480.00 | 0 | — | — |
| 2017-02-21 | $69,480.00 | $69,480.00 | 0 | — | — |
| 2017-02-17 | $69,480.00 | $69,480.00 | 0 | — | — |
| 2017-02-16 | $69,840.00 | $69,840.00 | 0 | — | — |
| 2017-02-15 | $69,840.00 | $69,840.00 | 1 | — | — |
| 2017-02-14 | $70,200.00 | $70,200.00 | 0 | — | — |
| 2017-02-13 | $69,840.00 | $69,840.00 | 2 | — | — |
| 2017-02-10 | $69,120.00 | $69,120.00 | 1 | — | — |
| 2017-02-09 | $72,360.00 | $72,360.00 | 5 | — | — |
| 2017-02-08 | $71,640.00 | $71,640.00 | 15 | — | — |
| 2017-02-07 | $67,320.00 | $67,320.00 | 0 | — | — |
| 2017-02-06 | $67,680.00 | $67,680.00 | 0 | — | — |
| 2017-02-03 | $66,960.00 | $66,960.00 | 1 | — | — |
| 2017-02-02 | $66,600.00 | $66,600.00 | 1 | — | — |
| 2017-02-01 | $69,120.00 | $69,120.00 | 4 | — | — |
| 2017-01-31 | $66,600.00 | $66,600.00 | 4 | — | — |
| 2017-01-30 | $64,800.00 | $64,800.00 | 1 | — | — |
| 2017-01-27 | $63,360.00 | $63,360.00 | 0 | — | — |
| 2017-01-26 | $65,160.00 | $65,160.00 | 0 | — | — |
| 2017-01-25 | $65,160.00 | $65,160.00 | 1 | — | — |
| 2017-01-24 | $65,880.00 | $65,880.00 | 2 | — | — |
| 2017-01-23 | $65,520.00 | $65,520.00 | 1 | — | — |
| 2017-01-20 | $64,440.00 | $64,440.00 | 3 | — | — |
| 2017-01-19 | $64,800.00 | $64,800.00 | 10 | — | — |
| 2017-01-18 | $65,160.00 | $65,160.00 | 3 | — | — |
| 2017-01-17 | $65,160.00 | $65,160.00 | 0 | — | — |
| 2017-01-13 | $66,240.00 | $66,240.00 | 1 | — | — |
| 2017-01-12 | $65,880.00 | $65,880.00 | 0 | — | — |
| 2017-01-11 | $65,880.00 | $65,880.00 | 0 | — | — |
| 2017-01-10 | $65,880.00 | $65,880.00 | 2 | — | — |
| 2017-01-09 | $65,160.00 | $65,160.00 | 1 | — | — |
| 2017-01-06 | $61,560.00 | $61,560.00 | 0 | — | — |
| 2017-01-05 | $61,920.00 | $61,920.00 | 0 | — | — |
| 2017-01-04 | $65,880.00 | $65,880.00 | 2 | — | — |
| 2017-01-03 | $63,360.00 | $63,360.00 | 1 | — | — |