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
- 2007-10-26 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 | $23,581.25 | $23,581.25 | 2 | — | — |
| 2017-12-28 | $21,927.50 | $21,927.50 | 3 | — | — |
| 2017-12-27 | $22,356.25 | $22,356.25 | 1 | — | — |
| 2017-12-26 | $21,437.50 | $21,437.50 | 2 | — | — |
| 2017-12-22 | $20,212.50 | $20,212.50 | 2 | — | — |
| 2017-12-21 | $20,825.00 | $20,825.00 | 3 | — | — |
| 2017-12-20 | $19,783.75 | $19,783.75 | 5 | — | — |
| 2017-12-19 | $17,762.50 | $17,762.50 | 4 | — | — |
| 2017-12-18 | $18,681.25 | $18,681.25 | 4 | — | — |
| 2017-12-15 | $20,518.75 | $20,518.75 | 3 | — | — |
| 2017-12-14 | $20,947.50 | $20,947.50 | 2 | — | — |
| 2017-12-13 | $22,356.25 | $22,356.25 | 0 | — | — |
| 2017-12-12 | $21,131.25 | $21,131.25 | 6 | — | — |
| 2017-12-11 | $21,437.50 | $21,437.50 | 5 | — | — |
| 2017-12-08 | $21,131.25 | $21,131.25 | 4 | — | — |
| 2017-12-07 | $22,050.00 | $22,050.00 | 1 | — | — |
| 2017-12-06 | $22,662.50 | $22,662.50 | 4 | — | — |
| 2017-12-05 | $23,887.50 | $23,887.50 | 2 | — | — |
| 2017-12-04 | $25,418.75 | $25,418.75 | 0 | — | — |
| 2017-12-01 | $25,725.00 | $25,725.00 | 0 | — | — |
| 2017-11-30 | $25,725.00 | $25,725.00 | 2 | — | — |
| 2017-11-29 | $26,643.75 | $26,643.75 | 1 | — | — |
| 2017-11-28 | $26,643.75 | $26,643.75 | 0 | — | — |
| 2017-11-27 | $26,950.00 | $26,950.00 | 1 | — | — |
| 2017-11-24 | $27,256.25 | $27,256.25 | 1 | — | — |
| 2017-11-22 | $26,643.75 | $26,643.75 | 1 | — | — |
| 2017-11-21 | $27,256.25 | $27,256.25 | 1 | — | — |
| 2017-11-20 | $28,052.50 | $28,052.50 | 1 | — | — |
| 2017-11-17 | $28,175.00 | $28,175.00 | 0 | — | — |
| 2017-11-16 | $27,562.50 | $27,562.50 | 1 | — | — |
| 2017-11-15 | $26,827.50 | $26,827.50 | 2 | — | — |
| 2017-11-14 | $27,256.25 | $27,256.25 | 12 | — | — |
| 2017-11-13 | $25,725.00 | $25,725.00 | 1 | — | — |
| 2017-11-10 | $25,725.00 | $25,725.00 | 1 | — | — |
| 2017-11-09 | $26,643.75 | $26,643.75 | 2 | — | — |
| 2017-11-08 | $26,950.00 | $26,950.00 | 0 | — | — |
| 2017-11-07 | $27,256.25 | $27,256.25 | 2 | — | — |
| 2017-11-06 | $26,950.00 | $26,950.00 | 1 | — | — |
| 2017-11-03 | $28,175.00 | $28,175.00 | 0 | — | — |
| 2017-11-02 | $27,868.75 | $27,868.75 | 0 | — | — |
| 2017-11-01 | $28,481.25 | $28,481.25 | 1 | — | — |
| 2017-10-31 | $27,256.25 | $27,256.25 | 1 | — | — |
| 2017-10-30 | $27,562.50 | $27,562.50 | 0 | — | — |
| 2017-10-27 | $28,175.00 | $28,175.00 | 9 | — | — |
| 2017-10-26 | $26,950.00 | $26,950.00 | 2 | — | — |
| 2017-10-25 | $26,153.75 | $26,153.75 | 0 | — | — |
| 2017-10-24 | $26,337.50 | $26,337.50 | 1 | — | — |
| 2017-10-23 | $26,643.75 | $26,643.75 | 0 | — | — |
| 2017-10-20 | $26,337.50 | $26,337.50 | 3 | — | — |
| 2017-10-19 | $27,256.25 | $27,256.25 | 0 | — | — |
| 2017-10-18 | $27,562.50 | $27,562.50 | 1 | — | — |
| 2017-10-17 | $26,643.75 | $26,643.75 | 2 | — | — |
| 2017-10-16 | $26,950.00 | $26,950.00 | 2 | — | — |
| 2017-10-13 | $28,175.00 | $28,175.00 | 1 | — | — |
| 2017-10-12 | $26,950.00 | $26,950.00 | 1 | — | — |
| 2017-10-11 | $27,256.25 | $27,256.25 | 1 | — | — |
| 2017-10-10 | $27,868.75 | $27,868.75 | 1 | — | — |
| 2017-10-09 | $27,991.25 | $27,991.25 | 0 | — | — |
| 2017-10-06 | $27,868.75 | $27,868.75 | 0 | — | — |
| 2017-10-05 | $28,175.00 | $28,175.00 | 1 | — | — |
| 2017-10-04 | $27,868.75 | $27,868.75 | 4 | — | — |
| 2017-10-03 | $27,562.50 | $27,562.50 | 1 | — | — |
| 2017-10-02 | $27,746.25 | $27,746.25 | 1 | — | — |
| 2017-09-29 | $28,175.00 | $28,175.00 | 0 | — | — |
| 2017-09-28 | $28,726.25 | $28,726.25 | 1 | — | — |
| 2017-09-27 | $28,175.00 | $28,175.00 | 1 | — | — |
| 2017-09-26 | $28,175.00 | $28,175.00 | 1 | — | — |
| 2017-09-25 | $27,562.50 | $27,562.50 | 3 | — | — |
| 2017-09-22 | $28,175.00 | $28,175.00 | 1 | — | — |
| 2017-09-21 | $27,562.50 | $27,562.50 | 4 | — | — |
| 2017-09-20 | $27,256.25 | $27,256.25 | 1 | — | — |
| 2017-09-19 | $27,256.25 | $27,256.25 | 1 | — | — |
| 2017-09-18 | $26,643.75 | $26,643.75 | 6 | — | — |
| 2017-09-15 | $24,500.00 | $24,500.00 | 1 | — | — |
| 2017-09-14 | $25,725.00 | $25,725.00 | 8 | — | — |
| 2017-09-13 | $27,256.25 | $27,256.25 | 3 | — | — |
| 2017-09-12 | $26,950.00 | $26,950.00 | 1 | — | — |
| 2017-09-11 | $26,643.75 | $26,643.75 | 1 | — | — |
| 2017-09-08 | $26,950.00 | $26,950.00 | 1 | — | — |
| 2017-09-07 | $26,643.75 | $26,643.75 | 1 | — | — |
| 2017-09-06 | $26,950.00 | $26,950.00 | 3 | — | — |
| 2017-09-05 | $26,031.25 | $26,031.25 | 1 | — | — |
| 2017-09-01 | $27,256.25 | $27,256.25 | 0 | — | — |
| 2017-08-31 | $26,950.00 | $26,950.00 | 1 | — | — |
| 2017-08-30 | $27,256.25 | $27,256.25 | 0 | — | — |
| 2017-08-29 | $27,562.50 | $27,562.50 | 1 | — | — |
| 2017-08-28 | $27,868.75 | $27,868.75 | 0 | — | — |
| 2017-08-25 | $27,623.75 | $27,623.75 | 1 | — | — |
| 2017-08-24 | $27,868.75 | $27,868.75 | 1 | — | — |
| 2017-08-23 | $27,868.75 | $27,868.75 | 2 | — | — |
| 2017-08-22 | $28,787.50 | $28,787.50 | 4 | — | — |
| 2017-08-21 | $29,093.75 | $29,093.75 | 8 | — | — |
| 2017-08-18 | $28,787.50 | $28,787.50 | 5 | — | — |
| 2017-08-17 | $28,358.75 | $28,358.75 | 6 | — | — |
| 2017-08-16 | $27,868.75 | $27,868.75 | 1 | — | — |
| 2017-08-15 | $28,175.00 | $28,175.00 | 1 | — | — |
| 2017-08-14 | $27,868.75 | $27,868.75 | 2 | — | — |
| 2017-08-11 | $26,643.75 | $26,643.75 | 6 | — | — |
| 2017-08-10 | $28,175.00 | $28,175.00 | 4 | — | — |
| 2017-08-09 | $26,031.25 | $26,031.25 | 2 | — | — |
| 2017-08-08 | $28,113.75 | $28,113.75 | 2 | — | — |
| 2017-08-07 | $28,787.50 | $28,787.50 | 6 | — | — |
| 2017-08-04 | $28,787.50 | $28,787.50 | 5 | — | — |
| 2017-08-03 | $27,256.25 | $27,256.25 | 11 | — | — |
| 2017-08-02 | $26,031.25 | $26,031.25 | 3 | — | — |
| 2017-08-01 | $25,112.50 | $25,112.50 | 5 | — | — |
| 2017-07-31 | $25,725.00 | $25,725.00 | 2 | — | — |
| 2017-07-28 | $25,725.00 | $25,725.00 | 3 | — | — |
| 2017-07-27 | $24,500.00 | $24,500.00 | 7 | — | — |
| 2017-07-26 | $25,418.75 | $25,418.75 | 2 | — | — |
| 2017-07-25 | $23,887.50 | $23,887.50 | 4 | — | — |
| 2017-07-24 | $24,806.25 | $24,806.25 | 2 | — | — |
| 2017-07-21 | $23,887.50 | $23,887.50 | 2 | — | — |
| 2017-07-20 | $23,887.50 | $23,887.50 | 1 | — | — |
| 2017-07-19 | $23,275.00 | $23,275.00 | 1 | — | — |
| 2017-07-18 | $25,296.25 | $25,296.25 | 2 | — | — |
| 2017-07-17 | $23,275.00 | $23,275.00 | 3 | — | — |
| 2017-07-14 | $23,581.25 | $23,581.25 | 2 | — | — |
| 2017-07-13 | $25,418.75 | $25,418.75 | 4 | — | — |
| 2017-07-12 | $25,112.50 | $25,112.50 | 3 | — | — |
| 2017-07-11 | $24,193.75 | $24,193.75 | 10 | — | — |
| 2017-07-10 | $24,193.75 | $24,193.75 | 4 | — | — |
| 2017-07-07 | $23,520.00 | $23,520.00 | 0 | — | — |
| 2017-07-06 | $23,887.50 | $23,887.50 | 1 | — | — |
| 2017-07-05 | $22,356.25 | $22,356.25 | 1 | — | — |
| 2017-07-03 | $22,968.75 | $22,968.75 | 1 | — | — |
| 2017-06-30 | $23,581.25 | $23,581.25 | 2 | — | — |
| 2017-06-29 | $23,275.00 | $23,275.00 | 8 | — | — |
| 2017-06-28 | $21,743.75 | $21,743.75 | 4 | — | — |
| 2017-06-27 | $23,581.25 | $23,581.25 | 1 | — | — |
| 2017-06-26 | $23,581.25 | $23,581.25 | 14 | — | — |
| 2017-06-23 | $21,743.75 | $21,743.75 | 5 | — | — |
| 2017-06-22 | $20,518.75 | $20,518.75 | 4 | — | — |
| 2017-06-21 | $20,212.50 | $20,212.50 | 8 | — | — |
| 2017-06-20 | $18,987.50 | $18,987.50 | 5 | — | — |
| 2017-06-19 | $17,150.00 | $17,150.00 | 2 | — | — |
| 2017-06-16 | $15,312.50 | $15,312.50 | 3 | — | — |
| 2017-06-15 | $15,312.50 | $15,312.50 | 2 | — | — |
| 2017-06-14 | $16,231.25 | $16,231.25 | 2 | — | — |
| 2017-06-13 | $16,905.00 | $16,905.00 | 1 | — | — |
| 2017-06-12 | $16,537.50 | $16,537.50 | 2 | — | — |
| 2017-06-09 | $17,150.00 | $17,150.00 | 1 | — | — |
| 2017-06-08 | $17,150.00 | $17,150.00 | 1 | — | — |
| 2017-06-07 | $16,415.00 | $16,415.00 | 4 | — | — |
| 2017-06-06 | $16,843.75 | $16,843.75 | 5 | — | — |
| 2017-06-05 | $15,618.75 | $15,618.75 | 6 | — | — |
| 2017-06-02 | $14,393.75 | $14,393.75 | 2 | — | — |
| 2017-06-01 | $15,006.25 | $15,006.25 | 6 | — | — |
| 2017-05-31 | $15,312.50 | $15,312.50 | 3 | — | — |
| 2017-05-30 | $15,925.00 | $15,925.00 | 1 | — | — |
| 2017-05-26 | $16,537.50 | $16,537.50 | 1 | — | — |
| 2017-05-25 | $16,843.75 | $16,843.75 | 3 | — | — |
| 2017-05-24 | $16,843.75 | $16,843.75 | 0 | — | — |
| 2017-05-23 | $16,537.50 | $16,537.50 | 2 | — | — |
| 2017-05-22 | $16,231.25 | $16,231.25 | 11 | — | — |
| 2017-05-19 | $17,701.25 | $17,701.25 | 2 | — | — |
| 2017-05-18 | $18,007.50 | $18,007.50 | 1 | — | — |
| 2017-05-17 | $17,762.50 | $17,762.50 | 1 | — | — |
| 2017-05-16 | $17,517.50 | $17,517.50 | 2 | — | — |
| 2017-05-15 | $18,375.00 | $18,375.00 | 1 | — | — |
| 2017-05-12 | $18,620.00 | $18,620.00 | 6 | — | — |
| 2017-05-11 | $20,212.50 | $20,212.50 | 3 | — | — |
| 2017-05-10 | $19,967.50 | $19,967.50 | 13 | — | — |
| 2017-05-09 | $18,375.00 | $18,375.00 | 4 | — | — |
| 2017-05-08 | $17,762.50 | $17,762.50 | 4 | — | — |
| 2017-05-05 | $17,762.50 | $17,762.50 | 3 | — | — |
| 2017-05-04 | $18,987.50 | $18,987.50 | 2 | — | — |
| 2017-05-03 | $19,600.00 | $19,600.00 | 1 | — | — |
| 2017-05-02 | $20,212.50 | $20,212.50 | 1 | — | — |
| 2017-05-01 | $19,600.00 | $19,600.00 | 2 | — | — |
| 2017-04-28 | $20,518.75 | $20,518.75 | 1 | — | — |
| 2017-04-27 | $20,518.75 | $20,518.75 | 1 | — | — |
| 2017-04-26 | $20,825.00 | $20,825.00 | 2 | — | — |
| 2017-04-25 | $20,886.25 | $20,886.25 | 1 | — | — |
| 2017-04-24 | $19,967.50 | $19,967.50 | 1 | — | — |
| 2017-04-21 | $20,457.50 | $20,457.50 | 0 | — | — |
| 2017-04-20 | $20,825.00 | $20,825.00 | 4 | — | — |
| 2017-04-19 | $20,947.50 | $20,947.50 | 4 | — | — |
| 2017-04-18 | $21,743.75 | $21,743.75 | 4 | — | — |
| 2017-04-17 | $22,356.25 | $22,356.25 | 2 | — | — |
| 2017-04-13 | $22,662.50 | $22,662.50 | 1 | — | — |
| 2017-04-12 | $23,275.00 | $23,275.00 | 0 | — | — |
| 2017-04-11 | $22,968.75 | $22,968.75 | 2 | — | — |
| 2017-04-10 | $23,275.00 | $23,275.00 | 1 | — | — |
| 2017-04-07 | $22,968.75 | $22,968.75 | 1 | — | — |
| 2017-04-06 | $23,581.25 | $23,581.25 | 1 | — | — |
| 2017-04-05 | $23,275.00 | $23,275.00 | 2 | — | — |
| 2017-04-04 | $22,968.75 | $22,968.75 | 1 | — | — |
| 2017-04-03 | $22,968.75 | $22,968.75 | 1 | — | — |
| 2017-03-31 | $23,397.50 | $23,397.50 | 1 | — | — |
| 2017-03-30 | $23,887.50 | $23,887.50 | 1 | — | — |
| 2017-03-29 | $24,193.75 | $24,193.75 | 1 | — | — |
| 2017-03-28 | $23,887.50 | $23,887.50 | 5 | — | — |
| 2017-03-27 | $22,968.75 | $22,968.75 | 5 | — | — |
| 2017-03-24 | $23,275.00 | $23,275.00 | 2 | — | — |
| 2017-03-23 | $23,275.00 | $23,275.00 | 7 | — | — |
| 2017-03-22 | $23,520.00 | $23,520.00 | 3 | — | — |
| 2017-03-21 | $24,071.25 | $24,071.25 | 2 | — | — |
| 2017-03-20 | $24,500.00 | $24,500.00 | 1 | — | — |
| 2017-03-17 | $23,275.00 | $23,275.00 | 7 | — | — |
| 2017-03-16 | $24,500.00 | $24,500.00 | 5 | — | — |
| 2017-03-15 | $24,806.25 | $24,806.25 | 2 | — | — |
| 2017-03-14 | $25,112.50 | $25,112.50 | 4 | — | — |
| 2017-03-13 | $25,112.50 | $25,112.50 | 3 | — | — |
| 2017-03-10 | $24,500.00 | $24,500.00 | 2 | — | — |
| 2017-03-09 | $25,112.50 | $25,112.50 | 3 | — | — |
| 2017-03-08 | $24,500.00 | $24,500.00 | 3 | — | — |
| 2017-03-07 | $24,806.25 | $24,806.25 | 4 | — | — |
| 2017-03-06 | $24,500.00 | $24,500.00 | 3 | — | — |
| 2017-03-03 | $24,500.00 | $24,500.00 | 2 | — | — |
| 2017-03-02 | $24,500.00 | $24,500.00 | 1 | — | — |
| 2017-03-01 | $25,112.50 | $25,112.50 | 2 | — | — |
| 2017-02-28 | $24,193.75 | $24,193.75 | 1 | — | — |
| 2017-02-27 | $23,275.00 | $23,275.00 | 6 | — | — |
| 2017-02-24 | $23,275.00 | $23,275.00 | 4 | — | — |
| 2017-02-23 | $24,071.25 | $24,071.25 | 1 | — | — |
| 2017-02-22 | $24,500.00 | $24,500.00 | 3 | — | — |
| 2017-02-21 | $24,500.00 | $24,500.00 | 4 | — | — |
| 2017-02-17 | $25,112.50 | $25,112.50 | 1 | — | — |
| 2017-02-16 | $25,112.50 | $25,112.50 | 1 | — | — |
| 2017-02-15 | $25,112.50 | $25,112.50 | 1 | — | — |
| 2017-02-14 | $24,500.00 | $24,500.00 | 2 | — | — |
| 2017-02-13 | $24,806.25 | $24,806.25 | 3 | — | — |
| 2017-02-10 | $25,112.50 | $25,112.50 | 7 | — | — |
| 2017-02-09 | $25,112.50 | $25,112.50 | 7 | — | — |
| 2017-02-08 | $24,867.50 | $24,867.50 | 5 | — | — |
| 2017-02-07 | $24,193.75 | $24,193.75 | 3 | — | — |
| 2017-02-06 | $23,887.50 | $23,887.50 | 3 | — | — |
| 2017-02-03 | $25,112.50 | $25,112.50 | 4 | — | — |
| 2017-02-02 | $23,581.25 | $23,581.25 | 2 | — | — |
| 2017-02-01 | $23,581.25 | $23,581.25 | 2 | — | — |
| 2017-01-31 | $24,193.75 | $24,193.75 | 3 | — | — |
| 2017-01-30 | $23,581.25 | $23,581.25 | 8 | — | — |
| 2017-01-27 | $22,968.75 | $22,968.75 | 3 | — | — |
| 2017-01-26 | $21,743.75 | $21,743.75 | 3 | — | — |
| 2017-01-25 | $22,050.00 | $22,050.00 | 1 | — | — |
| 2017-01-24 | $21,437.50 | $21,437.50 | 2 | — | — |
| 2017-01-23 | $21,437.50 | $21,437.50 | 2 | — | — |
| 2017-01-20 | $22,356.25 | $22,356.25 | 1 | — | — |
| 2017-01-19 | $22,356.25 | $22,356.25 | 2 | — | — |
| 2017-01-18 | $22,050.00 | $22,050.00 | 2 | — | — |
| 2017-01-17 | $22,662.50 | $22,662.50 | 4 | — | — |
| 2017-01-13 | $24,193.75 | $24,193.75 | 5 | — | — |
| 2017-01-12 | $22,968.75 | $22,968.75 | 1 | — | — |
| 2017-01-11 | $23,275.00 | $23,275.00 | 5 | — | — |
| 2017-01-10 | $25,112.50 | $25,112.50 | 19 | — | — |
| 2017-01-09 | $22,662.50 | $22,662.50 | 8 | — | — |
| 2017-01-06 | $20,212.50 | $20,212.50 | 3 | — | — |
| 2017-01-05 | $20,518.75 | $20,518.75 | 2 | — | — |
| 2017-01-04 | $20,212.50 | $20,212.50 | 5 | — | — |
| 2017-01-03 | $19,845.00 | $19,845.00 | 4 | — | — |