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
- 2010-06-16 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 | $145,600.00 | $145,600.00 | 0 | — | — |
| 2017-12-28 | $119,253.34 | $119,253.34 | 0 | — | — |
| 2017-12-27 | $91,520.00 | $91,520.00 | 0 | — | — |
| 2017-12-26 | $99,840.00 | $99,840.00 | 0 | — | — |
| 2017-12-22 | $97,066.66 | $97,066.67 | 0 | — | — |
| 2017-12-21 | $99,840.00 | $99,840.00 | 0 | — | — |
| 2017-12-20 | $104,000.00 | $104,000.00 | 0 | — | — |
| 2017-12-19 | $97,066.66 | $97,066.67 | 0 | — | — |
| 2017-12-18 | $97,066.66 | $97,066.67 | 0 | — | — |
| 2017-12-15 | $110,933.34 | $110,933.34 | 0 | — | — |
| 2017-12-14 | $110,933.34 | $110,933.34 | 0 | — | — |
| 2017-12-13 | $104,000.00 | $104,000.00 | 0 | — | — |
| 2017-12-12 | $110,933.34 | $110,933.34 | 0 | — | — |
| 2017-12-11 | $110,933.34 | $110,933.34 | 0 | — | — |
| 2017-12-08 | $110,933.34 | $110,933.34 | 0 | — | — |
| 2017-12-07 | $110,933.34 | $110,933.34 | 0 | — | — |
| 2017-12-06 | $97,066.66 | $97,066.67 | 0 | — | — |
| 2017-12-05 | $97,066.66 | $97,066.67 | 0 | — | — |
| 2017-12-04 | $97,066.66 | $97,066.67 | 0 | — | — |
| 2017-12-01 | $102,890.66 | $102,890.66 | 0 | — | — |
| 2017-11-30 | $102,890.66 | $102,890.66 | 0 | — | — |
| 2017-11-29 | $94,570.66 | $94,570.67 | 0 | — | — |
| 2017-11-28 | $94,570.66 | $94,570.67 | 0 | — | — |
| 2017-11-27 | $94,570.66 | $94,570.67 | 0 | — | — |
| 2017-11-24 | $111,210.66 | $111,210.67 | 0 | — | — |
| 2017-11-22 | $111,210.66 | $111,210.67 | 0 | — | — |
| 2017-11-21 | $97,344.00 | $97,344.00 | 0 | — | — |
| 2017-11-20 | $97,066.66 | $97,066.67 | 0 | — | — |
| 2017-11-17 | $97,066.66 | $97,066.67 | 0 | — | — |
| 2017-11-16 | $97,066.66 | $97,066.67 | 0 | — | — |
| 2017-11-15 | $107,328.00 | $107,328.01 | 0 | — | — |
| 2017-11-14 | $107,882.66 | $107,882.66 | 0 | — | — |
| 2017-11-13 | $97,066.66 | $97,066.67 | 0 | — | — |
| 2017-11-10 | $97,344.00 | $97,344.00 | 0 | — | — |
| 2017-11-09 | $97,344.00 | $97,344.00 | 0 | — | — |
| 2017-11-08 | $97,344.00 | $97,344.00 | 0 | — | — |
| 2017-11-07 | $96,234.66 | $96,234.67 | 0 | — | — |
| 2017-11-06 | $86,250.66 | $86,250.66 | 0 | — | — |
| 2017-11-03 | $86,250.66 | $86,250.66 | 0 | — | — |
| 2017-11-02 | $83,200.00 | $83,200.00 | 0 | — | — |
| 2017-11-01 | $144,213.33 | $144,213.33 | 0 | — | — |
| 2017-10-31 | $144,213.33 | $144,213.33 | 0 | — | — |
| 2017-10-30 | $110,933.34 | $110,933.34 | 0 | — | — |
| 2017-10-27 | $110,933.34 | $110,933.34 | 0 | — | — |
| 2017-10-26 | $113,706.66 | $113,706.67 | 0 | — | — |
| 2017-10-25 | $117,866.66 | $117,866.67 | 0 | — | — |
| 2017-10-24 | $117,866.66 | $117,866.67 | 0 | — | — |
| 2017-10-23 | $117,866.66 | $117,866.67 | 0 | — | — |
| 2017-10-20 | $117,866.66 | $117,866.67 | 0 | — | — |
| 2017-10-19 | $113,706.66 | $113,706.67 | 0 | — | — |
| 2017-10-18 | $152,533.33 | $152,533.33 | 0 | — | — |
| 2017-10-17 | $152,533.33 | $152,533.33 | 0 | — | — |
| 2017-10-16 | $141,440.00 | $141,440.00 | 0 | — | — |
| 2017-10-13 | $148,650.67 | $148,650.68 | 0 | — | — |
| 2017-10-12 | $148,650.67 | $148,650.68 | 0 | — | — |
| 2017-10-11 | $148,650.67 | $148,650.68 | 0 | — | — |
| 2017-10-10 | $148,650.67 | $148,650.68 | 0 | — | — |
| 2017-10-09 | $142,826.67 | $142,826.68 | 0 | — | — |
| 2017-10-06 | $152,533.33 | $152,533.33 | 0 | — | — |
| 2017-10-05 | $97,344.00 | $97,344.00 | 0 | — | — |
| 2017-10-04 | $97,066.66 | $97,066.67 | 0 | — | — |
| 2017-10-03 | $95,680.00 | $95,680.00 | 0 | — | — |
| 2017-10-02 | $152,533.33 | $152,533.33 | 0 | — | — |
| 2017-09-29 | $160,576.00 | $160,576.00 | 0 | — | — |
| 2017-09-28 | $138,666.67 | $138,666.68 | 0 | — | — |
| 2017-09-27 | $113,706.66 | $113,706.67 | 0 | — | — |
| 2017-09-26 | $110,933.34 | $110,933.34 | 0 | — | — |
| 2017-09-25 | $147,818.67 | $147,818.68 | 0 | — | — |
| 2017-09-22 | $169,173.33 | $169,173.33 | 0 | — | — |
| 2017-09-21 | $142,826.67 | $142,826.68 | 0 | — | — |
| 2017-09-20 | $149,760.00 | $149,760.00 | 0 | — | — |
| 2017-09-19 | $180,266.67 | $180,266.68 | 0 | — | — |
| 2017-09-18 | $163,626.67 | $163,626.67 | 0 | — | — |
| 2017-09-15 | $154,197.33 | $154,197.33 | 0 | — | — |
| 2017-09-14 | $154,197.33 | $154,197.33 | 0 | — | — |
| 2017-09-13 | $141,440.00 | $141,440.00 | 0 | — | — |
| 2017-09-12 | $166,400.00 | $166,400.01 | 0 | — | — |
| 2017-09-11 | $188,586.67 | $188,586.68 | 0 | — | — |
| 2017-09-08 | $169,173.33 | $169,173.33 | 0 | — | — |
| 2017-09-07 | $194,133.33 | $194,133.34 | 0 | — | — |
| 2017-09-06 | $194,133.33 | $194,133.34 | 0 | — | — |
| 2017-09-05 | $194,133.33 | $194,133.34 | 0 | — | — |
| 2017-09-01 | $210,773.33 | $210,773.33 | 0 | — | — |
| 2017-08-31 | $194,133.33 | $194,133.34 | 0 | — | — |
| 2017-08-30 | $245,440.00 | $245,440.01 | 0 | — | — |
| 2017-08-29 | $255,146.67 | $255,146.68 | 0 | — | — |
| 2017-08-28 | $250,986.67 | $250,986.68 | 0 | — | — |
| 2017-08-25 | $260,693.33 | $260,693.33 | 0 | — | — |
| 2017-08-24 | $260,693.33 | $260,693.33 | 0 | — | — |
| 2017-08-23 | $257,920.00 | $257,920.00 | 0 | — | — |
| 2017-08-22 | $246,826.67 | $246,826.68 | 0 | — | — |
| 2017-08-21 | $242,944.00 | $242,944.01 | 0 | — | — |
| 2017-08-18 | $224,362.67 | $224,362.68 | 0 | — | — |
| 2017-08-17 | $219,925.33 | $219,925.33 | 0 | — | — |
| 2017-08-16 | $209,386.67 | $209,386.68 | 0 | — | — |
| 2017-08-15 | $209,664.00 | $209,664.01 | 0 | — | — |
| 2017-08-14 | $209,386.67 | $209,386.68 | 0 | — | — |
| 2017-08-11 | $219,093.33 | $219,093.33 | 0 | — | — |
| 2017-08-10 | $218,816.00 | $218,816.00 | 0 | — | — |
| 2017-08-09 | $219,093.33 | $219,093.33 | 0 | — | — |
| 2017-08-08 | $219,093.33 | $219,093.33 | 0 | — | — |
| 2017-08-07 | $214,933.33 | $214,933.33 | 0 | — | — |
| 2017-08-04 | $214,933.33 | $214,933.33 | 0 | — | — |
| 2017-08-03 | $219,093.33 | $219,093.33 | 0 | — | — |
| 2017-08-02 | $208,000.00 | $208,000.01 | 0 | — | — |
| 2017-08-01 | $221,866.67 | $221,866.68 | 0 | — | — |
| 2017-07-31 | $221,866.67 | $221,866.68 | 0 | — | — |
| 2017-07-28 | $213,546.67 | $213,546.68 | 0 | — | — |
| 2017-07-27 | $216,874.67 | $216,874.68 | 0 | — | — |
| 2017-07-26 | $205,226.67 | $205,226.67 | 0 | — | — |
| 2017-07-25 | $210,773.33 | $210,773.33 | 0 | — | — |
| 2017-07-24 | $235,733.33 | $235,733.34 | 0 | — | — |
| 2017-07-21 | $293,973.34 | $293,973.36 | 0 | — | — |
| 2017-07-20 | $293,973.34 | $293,973.36 | 0 | — | — |
| 2017-07-19 | $291,200.00 | $291,200.00 | 0 | — | — |
| 2017-07-18 | $285,653.34 | $285,653.36 | 0 | — | — |
| 2017-07-17 | $280,106.66 | $280,106.66 | 0 | — | — |
| 2017-07-14 | $282,880.00 | $282,879.99 | 0 | — | — |
| 2017-07-13 | $282,880.00 | $282,879.99 | 0 | — | — |
| 2017-07-12 | $277,333.34 | $277,333.36 | 0 | — | — |
| 2017-07-11 | $280,106.66 | $280,106.66 | 0 | — | — |
| 2017-07-10 | $282,880.00 | $282,879.99 | 0 | — | — |
| 2017-07-07 | $285,653.34 | $285,653.36 | 0 | — | — |
| 2017-07-06 | $280,106.66 | $280,106.66 | 0 | — | — |
| 2017-07-05 | $280,106.66 | $280,106.66 | 0 | — | — |
| 2017-07-03 | $277,333.34 | $277,333.36 | 0 | — | — |
| 2017-06-30 | $280,106.66 | $280,106.66 | 0 | — | — |
| 2017-06-29 | $271,786.66 | $271,786.65 | 0 | — | — |
| 2017-06-28 | $274,560.00 | $274,560.02 | 0 | — | — |
| 2017-06-27 | $257,920.00 | $257,920.00 | 0 | — | — |
| 2017-06-26 | $244,053.33 | $244,053.34 | 0 | — | — |
| 2017-06-23 | $239,893.33 | $239,893.34 | 0 | — | — |
| 2017-06-22 | $232,960.00 | $232,960.00 | 0 | — | — |
| 2017-06-21 | $241,280.00 | $241,280.01 | 0 | — | — |
| 2017-06-20 | $224,640.00 | $224,640.00 | 0 | — | — |
| 2017-06-19 | $188,309.33 | $188,309.33 | 0 | — | — |
| 2017-06-16 | $188,586.67 | $188,586.68 | 0 | — | — |
| 2017-06-15 | $205,226.67 | $205,226.67 | 0 | — | — |
| 2017-06-14 | $202,453.33 | $202,453.34 | 0 | — | — |
| 2017-06-13 | $194,133.33 | $194,133.34 | 0 | — | — |
| 2017-06-12 | $192,469.33 | $192,469.34 | 0 | — | — |
| 2017-06-09 | $219,093.33 | $219,093.33 | 0 | — | — |
| 2017-06-08 | $191,360.00 | $191,360.00 | 0 | — | — |
| 2017-06-07 | $185,258.67 | $185,258.68 | 0 | — | — |
| 2017-06-06 | $208,000.00 | $208,000.01 | 0 | — | — |
| 2017-06-05 | $201,066.67 | $201,066.67 | 0 | — | — |
| 2017-06-02 | $196,906.67 | $196,906.67 | 0 | — | — |
| 2017-06-01 | $194,133.33 | $194,133.34 | 0 | — | — |
| 2017-05-31 | $169,173.33 | $169,173.33 | 0 | — | — |
| 2017-05-30 | $170,282.67 | $170,282.68 | 0 | — | — |
| 2017-05-26 | $194,133.33 | $194,133.34 | 0 | — | — |
| 2017-05-25 | $208,000.00 | $208,000.01 | 0 | — | — |
| 2017-05-24 | $216,320.00 | $216,320.01 | 0 | — | — |
| 2017-05-23 | $180,266.67 | $180,266.68 | 0 | — | — |
| 2017-05-22 | $174,720.00 | $174,720.01 | 0 | — | — |
| 2017-05-19 | $191,360.00 | $191,360.00 | 1 | — | — |
| 2017-05-18 | $163,626.67 | $163,626.67 | 0 | — | — |
| 2017-05-17 | $163,626.67 | $163,626.67 | 0 | — | — |
| 2017-05-16 | $172,224.00 | $172,224.01 | 0 | — | — |
| 2017-05-15 | $166,400.00 | $166,400.01 | 0 | — | — |
| 2017-05-12 | $174,720.00 | $174,720.01 | 0 | — | — |
| 2017-05-11 | $177,493.33 | $177,493.33 | 0 | — | — |
| 2017-05-10 | $177,493.33 | $177,493.33 | 0 | — | — |
| 2017-05-09 | $199,680.00 | $199,680.00 | 0 | — | — |
| 2017-05-08 | $224,640.00 | $224,640.00 | 2 | — | — |
| 2017-05-05 | $221,866.67 | $221,866.68 | 0 | — | — |
| 2017-05-04 | $221,866.67 | $221,866.68 | 0 | — | — |
| 2017-05-03 | $216,320.00 | $216,320.01 | 0 | — | — |
| 2017-05-02 | $210,496.00 | $210,496.01 | 0 | — | — |
| 2017-05-01 | $198,293.33 | $198,293.34 | 0 | — | — |
| 2017-04-28 | $214,933.33 | $214,933.33 | 0 | — | — |
| 2017-04-27 | $152,533.33 | $152,533.33 | 2 | — | — |
| 2017-04-26 | $191,360.00 | $191,360.00 | 0 | — | — |
| 2017-04-25 | $194,133.33 | $194,133.34 | 0 | — | — |
| 2017-04-24 | $187,200.00 | $187,200.00 | 0 | — | — |
| 2017-04-21 | $208,000.00 | $208,000.01 | 0 | — | — |
| 2017-04-20 | $183,040.00 | $183,040.00 | 0 | — | — |
| 2017-04-19 | $171,946.67 | $171,946.68 | 0 | — | — |
| 2017-04-18 | $141,440.00 | $141,440.00 | 0 | — | — |
| 2017-04-17 | $55,466.67 | $55,466.67 | 0 | — | — |
| 2017-04-13 | $180,266.67 | $180,266.68 | 0 | — | — |
| 2017-04-12 | $171,946.67 | $171,946.68 | 0 | — | — |
| 2017-04-11 | $179,712.00 | $179,712.00 | 0 | — | — |
| 2017-04-10 | $171,946.67 | $171,946.68 | 0 | — | — |
| 2017-04-07 | $197,461.33 | $197,461.34 | 0 | — | — |
| 2017-04-06 | $208,000.00 | $208,000.01 | 0 | — | — |
| 2017-04-05 | $234,346.67 | $234,346.67 | 0 | — | — |
| 2017-04-04 | $234,346.67 | $234,346.67 | 0 | — | — |
| 2017-04-03 | $227,413.33 | $227,413.33 | 0 | — | — |
| 2017-03-31 | $224,640.00 | $224,640.00 | 1 | — | — |
| 2017-03-30 | $199,680.00 | $199,680.00 | 0 | — | — |
| 2017-03-29 | $246,826.67 | $246,826.68 | 0 | — | — |
| 2017-03-28 | $263,466.66 | $263,466.67 | 0 | — | — |
| 2017-03-27 | $249,600.00 | $249,600.01 | 0 | — | — |
| 2017-03-24 | $249,600.00 | $249,600.01 | 0 | — | — |
| 2017-03-23 | $244,053.33 | $244,053.34 | 0 | — | — |
| 2017-03-22 | $277,333.34 | $277,333.36 | 0 | — | — |
| 2017-03-21 | $302,293.34 | $302,293.37 | 0 | — | — |
| 2017-03-20 | $299,520.00 | $299,520.00 | 0 | — | — |
| 2017-03-17 | $407,680.00 | $407,680.01 | 0 | — | — |
| 2017-03-16 | $421,546.66 | $421,546.65 | 0 | — | — |
| 2017-03-15 | $418,773.34 | $418,773.35 | 1 | — | — |
| 2017-03-14 | $413,226.66 | $413,226.65 | 0 | — | — |
| 2017-03-13 | $385,493.34 | $385,493.34 | 0 | — | — |
| 2017-03-10 | $299,520.00 | $299,520.00 | 0 | — | — |
| 2017-03-09 | $296,746.66 | $296,746.66 | 0 | — | — |
| 2017-03-08 | $291,200.00 | $291,200.00 | 0 | — | — |
| 2017-03-07 | $307,840.00 | $307,840.00 | 0 | — | — |
| 2017-03-06 | $277,333.34 | $277,333.36 | 0 | — | — |
| 2017-03-03 | $435,413.34 | $435,413.36 | 0 | — | — |
| 2017-03-02 | $429,866.66 | $429,866.66 | 0 | — | — |
| 2017-03-01 | $425,984.00 | $425,984.02 | 1 | — | — |
| 2017-02-28 | $513,066.66 | $513,066.66 | 1 | — | — |
| 2017-02-27 | $504,746.66 | $504,746.66 | 1 | — | — |
| 2017-02-24 | $485,333.34 | $485,333.35 | 0 | — | — |
| 2017-02-23 | $496,426.66 | $496,426.65 | 0 | — | — |
| 2017-02-22 | $496,426.66 | $496,426.65 | 0 | — | — |
| 2017-02-21 | $499,200.00 | $499,200.02 | 0 | — | — |
| 2017-02-17 | $490,880.00 | $490,880.02 | 0 | — | — |
| 2017-02-16 | $488,106.66 | $488,106.68 | 1 | — | — |
| 2017-02-15 | $443,733.34 | $443,733.36 | 0 | — | — |
| 2017-02-14 | $416,000.00 | $416,000.02 | 0 | — | — |
| 2017-02-13 | $474,240.00 | $474,240.01 | 0 | — | — |
| 2017-02-10 | $474,240.00 | $474,240.01 | 0 | — | — |
| 2017-02-09 | $474,240.00 | $474,240.01 | 0 | — | — |
| 2017-02-08 | $474,240.00 | $474,240.01 | 0 | — | — |
| 2017-02-07 | $474,240.00 | $474,240.01 | 0 | — | — |
| 2017-02-06 | $474,240.00 | $474,240.01 | 0 | — | — |
| 2017-02-03 | $474,240.00 | $474,240.01 | 0 | — | — |
| 2017-02-02 | $474,240.00 | $474,240.01 | 0 | — | — |
| 2017-02-01 | $474,240.00 | $474,240.01 | 0 | — | — |
| 2017-01-31 | $474,240.00 | $474,240.01 | 0 | — | — |
| 2017-01-30 | $474,240.00 | $474,240.01 | 0 | — | — |
| 2017-01-27 | $474,240.00 | $474,240.01 | 0 | — | — |
| 2017-01-26 | $540,800.00 | $540,800.04 | 0 | — | — |
| 2017-01-25 | $540,800.00 | $540,800.04 | 0 | — | — |
| 2017-01-24 | $540,800.00 | $540,800.04 | 0 | — | — |
| 2017-01-23 | $485,333.34 | $485,333.35 | 0 | — | — |
| 2017-01-20 | $485,333.34 | $485,333.35 | 0 | — | — |
| 2017-01-19 | $546,346.69 | $546,346.71 | 0 | — | — |
| 2017-01-18 | $546,346.69 | $546,346.71 | 0 | — | — |
| 2017-01-17 | $546,346.69 | $546,346.71 | 0 | — | — |
| 2017-01-13 | $546,346.69 | $546,346.71 | 0 | — | — |
| 2017-01-12 | $546,346.69 | $546,346.71 | 0 | — | — |
| 2017-01-11 | $546,346.69 | $546,346.71 | 0 | — | — |
| 2017-01-10 | $546,346.69 | $546,346.71 | 0 | — | — |
| 2017-01-09 | $546,346.69 | $546,346.71 | 0 | — | — |
| 2017-01-06 | $546,346.69 | $546,346.71 | 0 | — | — |
| 2017-01-05 | $546,346.69 | $546,346.71 | 0 | — | — |
| 2017-01-04 | $546,346.69 | $546,346.71 | 0 | — | — |
| 2017-01-03 | $546,346.69 | $546,346.71 | 0 | — | — |