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
- 2016-12-08 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 | $34,560.00 | $34,560.00 | 13 | — | — |
| 2017-12-28 | $31,680.00 | $31,680.00 | 7 | — | — |
| 2017-12-27 | $28,944.00 | $28,944.00 | 7 | — | — |
| 2017-12-26 | $28,320.00 | $28,320.00 | 9 | — | — |
| 2017-12-22 | $31,776.00 | $31,776.00 | 7 | — | — |
| 2017-12-21 | $32,400.00 | $32,400.00 | 7 | — | — |
| 2017-12-20 | $33,120.00 | $33,120.00 | 1 | — | — |
| 2017-12-19 | $32,640.00 | $32,640.00 | 2 | — | — |
| 2017-12-18 | $32,160.00 | $32,160.00 | 2 | — | — |
| 2017-12-15 | $32,304.00 | $32,304.00 | 2 | — | — |
| 2017-12-14 | $31,680.00 | $31,680.00 | 1 | — | — |
| 2017-12-13 | $31,200.00 | $31,200.00 | 6 | — | — |
| 2017-12-12 | $34,464.00 | $34,464.00 | 2 | — | — |
| 2017-12-11 | $34,992.00 | $34,992.00 | 5 | — | — |
| 2017-12-08 | $35,952.00 | $35,952.00 | 1 | — | — |
| 2017-12-07 | $35,712.00 | $35,712.00 | 4 | — | — |
| 2017-12-06 | $36,288.00 | $36,288.00 | 3 | — | — |
| 2017-12-05 | $37,296.00 | $37,296.00 | 2 | — | — |
| 2017-12-04 | $36,816.00 | $36,816.00 | 7 | — | — |
| 2017-12-01 | $39,360.00 | $39,360.00 | 19 | — | — |
| 2017-11-30 | $42,432.00 | $42,432.00 | 5 | — | — |
| 2017-11-29 | $41,760.00 | $41,760.00 | 2 | — | — |
| 2017-11-28 | $42,240.00 | $42,240.00 | 2 | — | — |
| 2017-11-27 | $43,104.00 | $43,104.00 | 5 | — | — |
| 2017-11-24 | $43,200.00 | $43,200.00 | 6 | — | — |
| 2017-11-22 | $42,240.00 | $42,240.00 | 12 | — | — |
| 2017-11-21 | $42,720.00 | $42,720.00 | 22 | — | — |
| 2017-11-20 | $43,440.00 | $43,440.00 | 30 | — | — |
| 2017-11-17 | $41,328.00 | $41,328.00 | 68 | — | — |
| 2017-11-16 | $65,280.00 | $65,280.00 | 13 | — | — |
| 2017-11-15 | $76,320.00 | $76,320.00 | 3 | — | — |
| 2017-11-14 | $80,160.00 | $80,160.00 | 2 | — | — |
| 2017-11-13 | $84,960.00 | $84,960.00 | 3 | — | — |
| 2017-11-10 | $93,600.00 | $93,600.00 | 3 | — | — |
| 2017-11-09 | $97,440.00 | $97,440.00 | 8 | — | — |
| 2017-11-08 | $134,400.00 | $134,400.00 | 24 | — | — |
| 2017-11-07 | $119,040.00 | $119,040.00 | 4 | — | — |
| 2017-11-06 | $130,560.00 | $130,560.00 | 2 | — | — |
| 2017-11-03 | $138,720.00 | $138,720.00 | 9 | — | — |
| 2017-11-02 | $132,480.00 | $132,480.00 | 2 | — | — |
| 2017-11-01 | $133,920.00 | $133,920.00 | 3 | — | — |
| 2017-10-31 | $128,640.00 | $128,640.00 | 2 | — | — |
| 2017-10-30 | $129,600.00 | $129,600.00 | 4 | — | — |
| 2017-10-27 | $127,200.00 | $127,200.00 | 5 | — | — |
| 2017-10-26 | $128,160.00 | $128,160.00 | 23 | — | — |
| 2017-10-25 | $143,040.00 | $143,040.00 | 24 | — | — |
| 2017-10-24 | $124,800.00 | $124,800.00 | 41 | — | — |
| 2017-10-23 | $140,160.00 | $140,160.00 | 269 | — | — |
| 2017-10-20 | $76,800.00 | $76,800.00 | 1 | — | — |
| 2017-10-19 | $75,360.00 | $75,360.00 | 1 | — | — |
| 2017-10-18 | $78,720.00 | $78,720.00 | 1 | — | — |
| 2017-10-17 | $80,160.00 | $80,160.00 | 1 | — | — |
| 2017-10-16 | $88,800.00 | $88,800.00 | 2 | — | — |
| 2017-10-13 | $77,280.00 | $77,280.00 | 1 | — | — |
| 2017-10-12 | $76,800.00 | $76,800.00 | 0 | — | — |
| 2017-10-11 | $80,640.00 | $80,640.00 | 1 | — | — |
| 2017-10-10 | $84,480.00 | $84,480.00 | 1 | — | — |
| 2017-10-09 | $84,000.00 | $84,000.00 | 1 | — | — |
| 2017-10-06 | $88,320.00 | $88,320.00 | 2 | — | — |
| 2017-10-05 | $91,680.00 | $91,680.00 | 1 | — | — |
| 2017-10-04 | $96,000.00 | $96,000.00 | 1 | — | — |
| 2017-10-03 | $94,560.00 | $94,560.00 | 1 | — | — |
| 2017-10-02 | $102,720.00 | $102,720.00 | 2 | — | — |
| 2017-09-29 | $88,800.00 | $88,800.00 | 1 | — | — |
| 2017-09-28 | $87,840.00 | $87,840.00 | 1 | — | — |
| 2017-09-27 | $80,640.00 | $80,640.00 | 1 | — | — |
| 2017-09-26 | $81,600.00 | $81,600.00 | 1 | — | — |
| 2017-09-25 | $79,200.00 | $79,200.00 | 1 | — | — |
| 2017-09-22 | $89,760.00 | $89,760.00 | 0 | — | — |
| 2017-09-21 | $86,880.00 | $86,880.00 | 1 | — | — |
| 2017-09-20 | $82,080.00 | $82,080.00 | 1 | — | — |
| 2017-09-19 | $84,480.00 | $84,480.00 | 4 | — | — |
| 2017-09-18 | $73,920.00 | $73,920.00 | 4 | — | — |
| 2017-09-15 | $87,840.00 | $87,840.00 | 2 | — | — |
| 2017-09-14 | $100,800.00 | $100,800.00 | 2 | — | — |
| 2017-09-13 | $98,400.00 | $98,400.00 | 1 | — | — |
| 2017-09-12 | $99,840.00 | $99,840.00 | 1 | — | — |
| 2017-09-11 | $105,120.00 | $105,120.00 | 1 | — | — |
| 2017-09-08 | $103,680.00 | $103,680.00 | 0 | — | — |
| 2017-09-07 | $107,520.00 | $107,520.00 | 0 | — | — |
| 2017-09-06 | $107,520.00 | $107,520.00 | 1 | — | — |
| 2017-09-05 | $107,520.00 | $107,520.00 | 2 | — | — |
| 2017-09-01 | $112,320.00 | $112,320.00 | 0 | — | — |
| 2017-08-31 | $109,920.00 | $109,920.00 | 2 | — | — |
| 2017-08-30 | $109,920.00 | $109,920.00 | 0 | — | — |
| 2017-08-29 | $110,400.00 | $110,400.00 | 0 | — | — |
| 2017-08-28 | $106,560.00 | $106,560.00 | 1 | — | — |
| 2017-08-25 | $109,920.00 | $109,920.00 | 0 | — | — |
| 2017-08-24 | $112,800.00 | $112,800.00 | 1 | — | — |
| 2017-08-23 | $113,280.00 | $113,280.00 | 0 | — | — |
| 2017-08-22 | $113,280.00 | $113,280.00 | 1 | — | — |
| 2017-08-21 | $118,080.00 | $118,080.00 | 1 | — | — |
| 2017-08-18 | $121,920.00 | $121,920.00 | 7 | — | — |
| 2017-08-17 | $133,440.00 | $133,440.00 | 1 | — | — |
| 2017-08-16 | $136,320.00 | $136,320.00 | 1 | — | — |
| 2017-08-15 | $132,480.00 | $132,480.00 | 1 | — | — |
| 2017-08-14 | $129,120.00 | $129,120.00 | 1 | — | — |
| 2017-08-11 | $131,520.00 | $131,520.00 | 1 | — | — |
| 2017-08-10 | $131,520.00 | $131,520.00 | 1 | — | — |
| 2017-08-09 | $147,840.00 | $147,840.00 | 1 | — | — |
| 2017-08-08 | $150,240.00 | $150,240.00 | 0 | — | — |
| 2017-08-07 | $146,880.00 | $146,880.00 | 1 | — | — |
| 2017-08-04 | $148,800.00 | $148,800.00 | 1 | — | — |
| 2017-08-03 | $148,800.00 | $148,800.00 | 0 | — | — |
| 2017-08-02 | $148,320.00 | $148,320.00 | 0 | — | — |
| 2017-08-01 | $158,880.00 | $158,880.00 | 0 | — | — |
| 2017-07-31 | $164,640.00 | $164,640.00 | 1 | — | — |
| 2017-07-28 | $155,040.00 | $155,040.00 | 1 | — | — |
| 2017-07-27 | $144,000.00 | $144,000.00 | 3 | — | — |
| 2017-07-26 | $150,720.00 | $150,720.00 | 3 | — | — |
| 2017-07-25 | $134,400.00 | $134,400.00 | 6 | — | — |
| 2017-07-24 | $175,392.00 | $175,392.00 | 1 | — | — |
| 2017-07-21 | $200,640.00 | $200,640.00 | 1 | — | — |
| 2017-07-20 | $199,200.00 | $199,200.00 | 0 | — | — |
| 2017-07-19 | $199,680.00 | $199,680.00 | 0 | — | — |
| 2017-07-18 | $214,080.00 | $214,080.00 | 1 | — | — |
| 2017-07-17 | $237,600.00 | $237,600.00 | 1 | — | — |
| 2017-07-14 | $245,760.00 | $245,760.00 | 0 | — | — |
| 2017-07-13 | $243,600.00 | $243,600.00 | 1 | — | — |
| 2017-07-12 | $257,760.00 | $257,760.00 | 1 | — | — |
| 2017-07-11 | $255,840.00 | $255,840.00 | 0 | — | — |
| 2017-07-10 | $264,480.00 | $264,480.00 | 1 | — | — |
| 2017-07-07 | $259,200.00 | $259,200.00 | 1 | — | — |
| 2017-07-06 | $245,280.00 | $245,280.00 | 0 | — | — |
| 2017-07-05 | $250,560.00 | $250,560.00 | 1 | — | — |
| 2017-07-03 | $268,704.00 | $268,704.00 | 1 | — | — |
| 2017-06-30 | $273,600.00 | $273,600.00 | 1 | — | — |
| 2017-06-29 | $282,240.00 | $282,240.00 | 0 | — | — |
| 2017-06-28 | $281,280.00 | $281,280.00 | 0 | — | — |
| 2017-06-27 | $293,376.00 | $293,376.00 | 0 | — | — |
| 2017-06-26 | $290,400.00 | $290,400.00 | 0 | — | — |
| 2017-06-23 | $304,320.00 | $304,320.00 | 1 | — | — |
| 2017-06-22 | $290,400.00 | $290,400.00 | 1 | — | — |
| 2017-06-21 | $285,600.00 | $285,600.00 | 0 | — | — |
| 2017-06-20 | $288,000.00 | $288,000.00 | 0 | — | — |
| 2017-06-19 | $287,808.00 | $287,808.00 | 0 | — | — |
| 2017-06-16 | $297,120.00 | $297,120.00 | 0 | — | — |
| 2017-06-15 | $270,960.00 | $270,960.00 | 0 | — | — |
| 2017-06-14 | $287,520.00 | $287,520.00 | 0 | — | — |
| 2017-06-13 | $298,080.00 | $298,080.00 | 0 | — | — |
| 2017-06-12 | $296,640.00 | $296,640.00 | 0 | — | — |
| 2017-06-09 | $273,600.00 | $273,600.00 | 0 | — | — |
| 2017-06-08 | $269,280.00 | $269,280.00 | 1 | — | — |
| 2017-06-07 | $264,000.00 | $264,000.00 | 1 | — | — |
| 2017-06-06 | $234,240.00 | $234,240.00 | 0 | — | — |
| 2017-06-05 | $240,000.00 | $240,000.00 | 1 | — | — |
| 2017-06-02 | $283,680.00 | $283,680.00 | 1 | — | — |
| 2017-06-01 | $291,360.00 | $291,360.00 | 0 | — | — |
| 2017-05-31 | $292,800.00 | $292,800.00 | 0 | — | — |
| 2017-05-30 | $288,960.00 | $288,960.00 | 0 | — | — |
| 2017-05-26 | $312,480.00 | $312,480.00 | 0 | — | — |
| 2017-05-25 | $328,320.00 | $328,320.00 | 0 | — | — |
| 2017-05-24 | $338,400.00 | $338,400.00 | 0 | — | — |
| 2017-05-23 | $334,080.00 | $334,080.00 | 0 | — | — |
| 2017-05-22 | $337,920.00 | $337,920.00 | 0 | — | — |
| 2017-05-19 | $335,520.00 | $335,520.00 | 0 | — | — |
| 2017-05-18 | $327,840.00 | $327,840.00 | 0 | — | — |
| 2017-05-17 | $339,840.00 | $339,840.00 | 0 | — | — |
| 2017-05-16 | $383,520.00 | $383,520.00 | 0 | — | — |
| 2017-05-15 | $372,000.00 | $372,000.00 | 0 | — | — |
| 2017-05-12 | $353,760.00 | $353,760.00 | 0 | — | — |
| 2017-05-11 | $330,720.00 | $330,720.00 | 0 | — | — |
| 2017-05-10 | $335,040.00 | $335,040.00 | 0 | — | — |
| 2017-05-09 | $318,720.00 | $318,720.00 | 0 | — | — |
| 2017-05-08 | $325,440.00 | $325,440.00 | 1 | — | — |
| 2017-05-05 | $355,200.00 | $355,200.00 | 0 | — | — |
| 2017-05-04 | $315,840.00 | $315,840.00 | 1 | — | — |
| 2017-05-03 | $312,480.00 | $312,480.00 | 1 | — | — |
| 2017-05-02 | $327,360.00 | $327,360.00 | 1 | — | — |
| 2017-05-01 | $339,360.00 | $339,360.00 | 0 | — | — |
| 2017-04-28 | $343,200.00 | $343,200.00 | 1 | — | — |
| 2017-04-27 | $349,920.00 | $349,920.00 | 1 | — | — |
| 2017-04-26 | $353,760.00 | $353,760.00 | 0 | — | — |
| 2017-04-25 | $367,680.00 | $367,680.00 | 0 | — | — |
| 2017-04-24 | $361,536.00 | $361,536.00 | 0 | — | — |
| 2017-04-21 | $366,720.00 | $366,720.00 | 0 | — | — |
| 2017-04-20 | $366,720.00 | $366,720.00 | 0 | — | — |
| 2017-04-19 | $369,600.00 | $369,600.00 | 0 | — | — |
| 2017-04-18 | $384,000.00 | $384,000.00 | 0 | — | — |
| 2017-04-17 | $386,400.00 | $386,400.00 | 0 | — | — |
| 2017-04-13 | $384,000.00 | $384,000.00 | 0 | — | — |
| 2017-04-12 | $387,840.00 | $387,840.00 | 0 | — | — |
| 2017-04-11 | $381,600.00 | $381,600.00 | 0 | — | — |
| 2017-04-10 | $376,800.00 | $376,800.00 | 0 | — | — |
| 2017-04-07 | $383,520.00 | $383,520.00 | 0 | — | — |
| 2017-04-06 | $380,160.00 | $380,160.00 | 0 | — | — |
| 2017-04-05 | $383,520.00 | $383,520.00 | 0 | — | — |
| 2017-04-04 | $383,040.00 | $383,040.00 | 0 | — | — |
| 2017-04-03 | $384,000.00 | $384,000.00 | 1 | — | — |
| 2017-03-31 | $379,680.00 | $379,680.00 | 2 | — | — |
| 2017-03-30 | $384,480.00 | $384,480.00 | 0 | — | — |
| 2017-03-29 | $393,600.00 | $393,600.00 | 0 | — | — |
| 2017-03-28 | $393,600.00 | $393,600.00 | 0 | — | — |
| 2017-03-27 | $400,800.00 | $400,800.00 | 0 | — | — |
| 2017-03-24 | $397,440.00 | $397,440.00 | 1 | — | — |
| 2017-03-23 | $406,560.00 | $406,560.00 | 0 | — | — |
| 2017-03-22 | $385,920.00 | $385,920.00 | 1 | — | — |
| 2017-03-21 | $396,480.00 | $396,480.00 | 1 | — | — |
| 2017-03-20 | $407,520.00 | $407,520.00 | 1 | — | — |
| 2017-03-17 | $398,400.00 | $398,400.00 | 1 | — | — |
| 2017-03-16 | $425,280.00 | $425,280.00 | 0 | — | — |
| 2017-03-15 | $432,480.00 | $432,480.00 | 1 | — | — |
| 2017-03-14 | $440,640.00 | $440,640.00 | 0 | — | — |
| 2017-03-13 | $417,600.00 | $417,600.00 | 1 | — | — |
| 2017-03-10 | $405,120.00 | $405,120.00 | 0 | — | — |
| 2017-03-09 | $399,360.00 | $399,360.00 | 0 | — | — |
| 2017-03-08 | $408,000.00 | $408,000.00 | 1 | — | — |
| 2017-03-07 | $410,880.00 | $410,880.00 | 0 | — | — |
| 2017-03-06 | $425,760.00 | $425,760.00 | 0 | — | — |
| 2017-03-03 | $408,000.00 | $408,000.00 | 0 | — | — |
| 2017-03-02 | $396,480.00 | $396,480.00 | 0 | — | — |
| 2017-03-01 | $402,720.00 | $402,720.00 | 0 | — | — |
| 2017-02-28 | $389,280.00 | $389,280.00 | 0 | — | — |
| 2017-02-27 | $389,760.00 | $389,760.00 | 0 | — | — |
| 2017-02-24 | $389,280.00 | $389,280.00 | 0 | — | — |
| 2017-02-23 | $387,840.00 | $387,840.00 | 0 | — | — |
| 2017-02-22 | $392,160.00 | $392,160.00 | 0 | — | — |
| 2017-02-21 | $388,800.00 | $388,800.00 | 0 | — | — |
| 2017-02-17 | $386,880.00 | $386,880.00 | 0 | — | — |
| 2017-02-16 | $384,000.00 | $384,000.00 | 0 | — | — |
| 2017-02-15 | $391,200.00 | $391,200.00 | 0 | — | — |
| 2017-02-14 | $391,200.00 | $391,200.00 | 0 | — | — |
| 2017-02-13 | $400,800.00 | $400,800.00 | 0 | — | — |
| 2017-02-10 | $407,520.00 | $407,520.00 | 0 | — | — |
| 2017-02-09 | $405,600.00 | $405,600.00 | 0 | — | — |
| 2017-02-08 | $411,360.00 | $411,360.00 | 0 | — | — |
| 2017-02-07 | $412,800.00 | $412,800.00 | 0 | — | — |
| 2017-02-06 | $406,080.00 | $406,080.00 | 1 | — | — |
| 2017-02-03 | $408,000.00 | $408,000.00 | 0 | — | — |
| 2017-02-02 | $398,400.00 | $398,400.00 | 1 | — | — |
| 2017-02-01 | $390,960.00 | $390,960.00 | 0 | — | — |
| 2017-01-31 | $371,520.00 | $371,520.00 | 0 | — | — |
| 2017-01-30 | $362,880.00 | $362,880.00 | 1 | — | — |
| 2017-01-27 | $359,520.00 | $359,520.00 | 1 | — | — |
| 2017-01-26 | $342,240.00 | $342,240.00 | 1 | — | — |
| 2017-01-25 | $346,560.00 | $346,560.00 | 1 | — | — |
| 2017-01-24 | $354,240.00 | $354,240.00 | 3 | — | — |
| 2017-01-23 | $360,000.00 | $360,000.00 | 5 | — | — |
| 2017-01-20 | $423,120.00 | $423,120.00 | 0 | — | — |
| 2017-01-19 | $451,200.00 | $451,200.00 | 0 | — | — |
| 2017-01-18 | $473,760.00 | $473,760.00 | 1 | — | — |
| 2017-01-17 | $468,000.00 | $468,000.00 | 1 | — | — |
| 2017-01-13 | $450,240.00 | $450,240.00 | 1 | — | — |
| 2017-01-12 | $387,360.00 | $387,360.00 | 1 | — | — |
| 2017-01-11 | $388,800.00 | $388,800.00 | 0 | — | — |
| 2017-01-10 | $378,720.00 | $378,720.00 | 1 | — | — |
| 2017-01-09 | $375,840.00 | $375,840.00 | 2 | — | — |
| 2017-01-06 | $391,680.00 | $391,680.00 | 1 | — | — |
| 2017-01-05 | $395,520.00 | $395,520.00 | 1 | — | — |
| 2017-01-04 | $395,040.00 | $395,040.00 | 0 | — | — |
| 2017-01-03 | $384,960.00 | $384,960.00 | 2 | — | — |