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
- 2015-03-24 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 | $24,768.00 | $24,768.00 | 22 | — | — |
| 2017-12-28 | $25,152.00 | $25,152.00 | 17 | — | — |
| 2017-12-27 | $26,208.00 | $26,208.00 | 51 | — | — |
| 2017-12-26 | $25,824.00 | $25,824.00 | 66 | — | — |
| 2017-12-22 | $25,728.00 | $25,728.00 | 98 | — | — |
| 2017-12-21 | $26,016.00 | $26,016.00 | 51 | — | — |
| 2017-12-20 | $25,824.00 | $25,824.00 | 111 | — | — |
| 2017-12-19 | $26,016.00 | $26,016.00 | 81 | — | — |
| 2017-12-18 | $26,304.00 | $26,304.00 | 38 | — | — |
| 2017-12-15 | $26,112.00 | $26,112.00 | 39 | — | — |
| 2017-12-14 | $25,440.00 | $25,440.00 | 151 | — | — |
| 2017-12-13 | $25,920.00 | $25,920.00 | 91 | — | — |
| 2017-12-12 | $26,208.00 | $26,208.00 | 69 | — | — |
| 2017-12-11 | $26,592.00 | $26,592.00 | 45 | — | — |
| 2017-12-08 | $26,400.00 | $26,400.00 | 46 | — | — |
| 2017-12-07 | $26,304.00 | $26,304.00 | 41 | — | — |
| 2017-12-06 | $26,976.00 | $26,976.00 | 69 | — | — |
| 2017-12-05 | $26,496.00 | $26,496.00 | 47 | — | — |
| 2017-12-04 | $25,824.00 | $25,824.00 | 109 | — | — |
| 2017-12-01 | $28,032.00 | $28,032.00 | 26 | — | — |
| 2017-11-30 | $27,648.00 | $27,648.00 | 125 | — | — |
| 2017-11-29 | $27,360.00 | $27,360.00 | 72 | — | — |
| 2017-11-28 | $27,552.00 | $27,552.00 | 204 | — | — |
| 2017-11-27 | $29,568.00 | $29,568.00 | 87 | — | — |
| 2017-11-24 | $29,280.00 | $29,280.00 | 158 | — | — |
| 2017-11-22 | $29,856.00 | $29,856.00 | 171 | — | — |
| 2017-11-21 | $29,184.00 | $29,184.00 | 119 | — | — |
| 2017-11-20 | $29,664.00 | $29,664.00 | 339 | — | — |
| 2017-11-17 | $26,976.00 | $26,976.00 | 93 | — | — |
| 2017-11-16 | $28,800.00 | $28,800.00 | 70 | — | — |
| 2017-11-15 | $29,184.00 | $29,184.00 | 87 | — | — |
| 2017-11-14 | $30,336.00 | $30,336.00 | 50 | — | — |
| 2017-11-13 | $29,664.00 | $29,664.00 | 36 | — | — |
| 2017-11-10 | $28,800.00 | $28,800.00 | 248 | — | — |
| 2017-11-09 | $26,784.00 | $26,784.00 | 191 | — | — |
| 2017-11-08 | $26,208.00 | $26,208.00 | 164 | — | — |
| 2017-11-07 | $28,320.00 | $28,320.00 | 67 | — | — |
| 2017-11-06 | $27,456.00 | $27,456.00 | 32 | — | — |
| 2017-11-03 | $27,552.00 | $27,552.00 | 31 | — | — |
| 2017-11-02 | $27,360.00 | $27,360.00 | 36 | — | — |
| 2017-11-01 | $26,976.00 | $26,976.00 | 11 | — | — |
| 2017-10-31 | $26,880.00 | $26,880.00 | 12 | — | — |
| 2017-10-30 | $26,592.00 | $26,592.00 | 13 | — | — |
| 2017-10-27 | $25,728.00 | $25,728.00 | 26 | — | — |
| 2017-10-26 | $26,304.00 | $26,304.00 | 16 | — | — |
| 2017-10-25 | $26,160.00 | $26,160.00 | 19 | — | — |
| 2017-10-24 | $25,920.00 | $25,920.00 | 20 | — | — |
| 2017-10-23 | $26,208.00 | $26,208.00 | 117 | — | — |
| 2017-10-20 | $28,320.00 | $28,320.00 | 56 | — | — |
| 2017-10-19 | $27,552.00 | $27,552.00 | 14 | — | — |
| 2017-10-18 | $27,456.00 | $27,456.00 | 45 | — | — |
| 2017-10-17 | $27,264.00 | $27,264.00 | 52 | — | — |
| 2017-10-16 | $26,592.00 | $26,592.00 | 35 | — | — |
| 2017-10-13 | $26,112.00 | $26,112.00 | 42 | — | — |
| 2017-10-12 | $26,592.00 | $26,592.00 | 35 | — | — |
| 2017-10-11 | $27,264.00 | $27,264.00 | 52 | — | — |
| 2017-10-10 | $26,880.00 | $26,880.00 | 24 | — | — |
| 2017-10-09 | $26,400.00 | $26,400.00 | 102 | — | — |
| 2017-10-06 | $27,456.00 | $27,456.00 | 56 | — | — |
| 2017-10-05 | $26,784.00 | $26,784.00 | 22 | — | — |
| 2017-10-04 | $26,016.00 | $26,016.00 | 17 | — | — |
| 2017-10-03 | $26,592.00 | $26,592.00 | 81 | — | — |
| 2017-10-02 | $25,728.00 | $25,728.00 | 19 | — | — |
| 2017-09-29 | $25,536.00 | $25,536.00 | 41 | — | — |
| 2017-09-28 | $25,728.00 | $25,728.00 | 88 | — | — |
| 2017-09-27 | $27,168.00 | $27,168.00 | 302 | — | — |
| 2017-09-26 | $40,512.00 | $40,512.00 | 78 | — | — |
| 2017-09-25 | $41,760.00 | $41,760.00 | 134 | — | — |
| 2017-09-22 | $41,376.00 | $41,376.00 | 121 | — | — |
| 2017-09-21 | $41,760.00 | $41,760.00 | 135 | — | — |
| 2017-09-20 | $39,072.00 | $39,072.00 | 66 | — | — |
| 2017-09-19 | $38,304.00 | $38,304.00 | 58 | — | — |
| 2017-09-18 | $39,456.00 | $39,456.00 | 47 | — | — |
| 2017-09-15 | $39,072.00 | $39,072.00 | 257 | — | — |
| 2017-09-14 | $41,952.00 | $41,952.00 | 163 | — | — |
| 2017-09-13 | $38,304.00 | $38,304.00 | 172 | — | — |
| 2017-09-12 | $36,000.00 | $36,000.00 | 209 | — | — |
| 2017-09-11 | $35,232.00 | $35,232.00 | 241 | — | — |
| 2017-09-08 | $32,256.00 | $32,256.00 | 68 | — | — |
| 2017-09-07 | $31,680.00 | $31,680.00 | 71 | — | — |
| 2017-09-06 | $32,928.00 | $32,928.00 | 98 | — | — |
| 2017-09-05 | $32,064.00 | $32,064.00 | 95 | — | — |
| 2017-09-01 | $31,296.00 | $31,296.00 | 50 | — | — |
| 2017-08-31 | $31,008.00 | $31,008.00 | 63 | — | — |
| 2017-08-30 | $29,952.00 | $29,952.00 | 51 | — | — |
| 2017-08-29 | $30,000.00 | $30,000.00 | 33 | — | — |
| 2017-08-28 | $30,720.00 | $30,720.00 | 29 | — | — |
| 2017-08-25 | $30,336.00 | $30,336.00 | 29 | — | — |
| 2017-08-24 | $30,240.00 | $30,240.00 | 10 | — | — |
| 2017-08-23 | $30,048.00 | $30,048.00 | 11 | — | — |
| 2017-08-22 | $28,800.00 | $28,800.00 | 8 | — | — |
| 2017-08-21 | $29,664.00 | $29,664.00 | 7 | — | — |
| 2017-08-18 | $29,664.00 | $29,664.00 | 8 | — | — |
| 2017-08-17 | $30,336.00 | $30,336.00 | 37 | — | — |
| 2017-08-16 | $28,512.00 | $28,512.00 | 27 | — | — |
| 2017-08-15 | $28,896.00 | $28,896.00 | 7 | — | — |
| 2017-08-14 | $28,128.00 | $28,128.00 | 8 | — | — |
| 2017-08-11 | $26,304.00 | $26,304.00 | 10 | — | — |
| 2017-08-10 | $25,401.60 | $25,401.60 | 16 | — | — |
| 2017-08-09 | $27,696.00 | $27,696.00 | 10 | — | — |
| 2017-08-08 | $28,214.40 | $28,214.40 | 23 | — | — |
| 2017-08-07 | $27,916.80 | $27,916.80 | 15 | — | — |
| 2017-08-04 | $26,400.00 | $26,400.00 | 12 | — | — |
| 2017-08-03 | $25,824.00 | $25,824.00 | 13 | — | — |
| 2017-08-02 | $26,400.00 | $26,400.00 | 18 | — | — |
| 2017-08-01 | $27,936.00 | $27,936.00 | 14 | — | — |
| 2017-07-31 | $28,396.80 | $28,396.80 | 9 | — | — |
| 2017-07-28 | $28,876.80 | $28,876.80 | 10 | — | — |
| 2017-07-27 | $28,992.00 | $28,992.00 | 15 | — | — |
| 2017-07-26 | $29,760.00 | $29,760.00 | 78 | — | — |
| 2017-07-25 | $29,472.00 | $29,472.00 | 16 | — | — |
| 2017-07-24 | $29,280.00 | $29,280.00 | 14 | — | — |
| 2017-07-21 | $29,568.00 | $29,568.00 | 15 | — | — |
| 2017-07-20 | $29,942.40 | $29,942.40 | 29 | — | — |
| 2017-07-19 | $29,088.00 | $29,088.00 | 55 | — | — |
| 2017-07-18 | $27,657.60 | $27,657.60 | 39 | — | — |
| 2017-07-17 | $24,864.00 | $24,864.00 | 5 | — | — |
| 2017-07-14 | $24,288.00 | $24,288.00 | 10 | — | — |
| 2017-07-13 | $24,672.00 | $24,672.00 | 8 | — | — |
| 2017-07-12 | $24,960.00 | $24,960.00 | 11 | — | — |
| 2017-07-11 | $23,904.00 | $23,904.00 | 8 | — | — |
| 2017-07-10 | $22,944.00 | $22,944.00 | 8 | — | — |
| 2017-07-07 | $23,424.00 | $23,424.00 | 7 | — | — |
| 2017-07-06 | $23,548.80 | $23,548.80 | 13 | — | — |
| 2017-07-05 | $23,904.00 | $23,904.00 | 11 | — | — |
| 2017-07-03 | $23,040.00 | $23,040.00 | 11 | — | — |
| 2017-06-30 | $22,752.00 | $22,752.00 | 11 | — | — |
| 2017-06-29 | $22,656.00 | $22,656.00 | 21 | — | — |
| 2017-06-28 | $22,742.40 | $22,742.40 | 14 | — | — |
| 2017-06-27 | $23,328.00 | $23,328.00 | 10 | — | — |
| 2017-06-26 | $22,848.00 | $22,848.00 | 12 | — | — |
| 2017-06-23 | $24,192.00 | $24,192.00 | 11 | — | — |
| 2017-06-22 | $24,576.00 | $24,576.00 | 11 | — | — |
| 2017-06-21 | $24,768.00 | $24,768.00 | 11 | — | — |
| 2017-06-20 | $24,672.00 | $24,672.00 | 11 | — | — |
| 2017-06-19 | $25,824.00 | $25,824.00 | 7 | — | — |
| 2017-06-16 | $26,016.00 | $26,016.00 | 10 | — | — |
| 2017-06-15 | $26,784.00 | $26,784.00 | 5 | — | — |
| 2017-06-14 | $26,592.00 | $26,592.00 | 9 | — | — |
| 2017-06-13 | $26,208.00 | $26,208.00 | 6 | — | — |
| 2017-06-12 | $26,678.40 | $26,678.40 | 17 | — | — |
| 2017-06-09 | $27,648.00 | $27,648.00 | 13 | — | — |
| 2017-06-08 | $25,440.00 | $25,440.00 | 42 | — | — |
| 2017-06-07 | $24,000.00 | $24,000.00 | 15 | — | — |
| 2017-06-06 | $21,984.00 | $21,984.00 | 4 | — | — |
| 2017-06-05 | $21,600.00 | $21,600.00 | 4 | — | — |
| 2017-06-02 | $20,448.00 | $20,448.00 | 3 | — | — |
| 2017-06-01 | $20,448.00 | $20,448.00 | 25 | — | — |
| 2017-05-31 | $23,712.00 | $23,712.00 | 9 | — | — |
| 2017-05-30 | $23,328.00 | $23,328.00 | 4 | — | — |
| 2017-05-26 | $24,480.00 | $24,480.00 | 7 | — | — |
| 2017-05-25 | $24,384.00 | $24,384.00 | 17 | — | — |
| 2017-05-24 | $24,288.00 | $24,288.00 | 7 | — | — |
| 2017-05-23 | $23,520.00 | $23,520.00 | 17 | — | — |
| 2017-05-22 | $23,136.00 | $23,136.00 | 12 | — | — |
| 2017-05-19 | $22,176.00 | $22,176.00 | 15 | — | — |
| 2017-05-18 | $22,560.00 | $22,560.00 | 13 | — | — |
| 2017-05-17 | $21,792.00 | $21,792.00 | 7 | — | — |
| 2017-05-16 | $21,600.00 | $21,600.00 | 7 | — | — |
| 2017-05-15 | $21,926.40 | $21,926.40 | 19 | — | — |
| 2017-05-12 | $22,147.20 | $22,147.20 | 36 | — | — |
| 2017-05-11 | $17,760.00 | $17,760.00 | 2 | — | — |
| 2017-05-10 | $17,184.00 | $17,184.00 | 5 | — | — |
| 2017-05-09 | $17,376.00 | $17,376.00 | 4 | — | — |
| 2017-05-08 | $17,088.00 | $17,088.00 | 3 | — | — |
| 2017-05-05 | $16,512.00 | $16,512.00 | 6 | — | — |
| 2017-05-04 | $16,224.00 | $16,224.00 | 12 | — | — |
| 2017-05-03 | $15,744.00 | $15,744.00 | 12 | — | — |
| 2017-05-02 | $16,896.00 | $16,896.00 | 21 | — | — |
| 2017-05-01 | $16,416.00 | $16,416.00 | 7 | — | — |
| 2017-04-28 | $15,552.00 | $15,552.00 | 14 | — | — |
| 2017-04-27 | $14,304.00 | $14,304.00 | 15 | — | — |
| 2017-04-26 | $13,632.00 | $13,632.00 | 13 | — | — |
| 2017-04-25 | $13,248.00 | $13,248.00 | 6 | — | — |
| 2017-04-24 | $13,056.00 | $13,056.00 | 5 | — | — |
| 2017-04-21 | $12,691.20 | $12,691.20 | 27 | — | — |
| 2017-04-20 | $12,864.00 | $12,864.00 | 2 | — | — |
| 2017-04-19 | $12,672.00 | $12,672.00 | 3 | — | — |
| 2017-04-18 | $12,278.40 | $12,278.40 | 1 | — | — |
| 2017-04-17 | $12,480.00 | $12,480.00 | 7 | — | — |
| 2017-04-13 | $12,000.00 | $12,000.00 | 15 | — | — |
| 2017-04-12 | $11,712.00 | $11,712.00 | 1 | — | — |
| 2017-04-11 | $11,808.00 | $11,808.00 | 5 | — | — |
| 2017-04-10 | $11,232.00 | $11,232.00 | 4 | — | — |
| 2017-04-07 | $12,057.60 | $12,057.60 | 9 | — | — |
| 2017-04-06 | $11,491.20 | $11,491.20 | 2 | — | — |
| 2017-04-05 | $11,040.00 | $11,040.00 | 19 | — | — |
| 2017-04-04 | $13,152.00 | $13,152.00 | 7 | — | — |
| 2017-04-03 | $14,064.00 | $14,064.00 | 2 | — | — |
| 2017-03-31 | $14,208.00 | $14,208.00 | 1 | — | — |
| 2017-03-30 | $14,208.00 | $14,208.00 | 3 | — | — |
| 2017-03-29 | $14,400.00 | $14,400.00 | 1 | — | — |
| 2017-03-28 | $13,920.00 | $13,920.00 | 2 | — | — |
| 2017-03-27 | $14,304.00 | $14,304.00 | 1 | — | — |
| 2017-03-24 | $14,496.00 | $14,496.00 | 0 | — | — |
| 2017-03-23 | $14,448.00 | $14,448.00 | 0 | — | — |
| 2017-03-22 | $14,496.00 | $14,496.00 | 1 | — | — |
| 2017-03-21 | $14,544.00 | $14,544.00 | 1 | — | — |
| 2017-03-20 | $14,496.00 | $14,496.00 | 3 | — | — |
| 2017-03-17 | $14,784.00 | $14,784.00 | 11 | — | — |
| 2017-03-16 | $14,208.00 | $14,208.00 | 10 | — | — |
| 2017-03-15 | $14,880.00 | $14,880.00 | 11 | — | — |
| 2017-03-14 | $14,102.40 | $14,102.40 | 2 | — | — |
| 2017-03-13 | $14,112.00 | $14,112.00 | 3 | — | — |
| 2017-03-10 | $14,880.00 | $14,880.00 | 8 | — | — |
| 2017-03-09 | $14,966.40 | $14,966.40 | 8 | — | — |
| 2017-03-08 | $16,032.00 | $16,032.00 | 0 | — | — |
| 2017-03-07 | $16,128.00 | $16,128.00 | 4 | — | — |
| 2017-03-06 | $16,224.00 | $16,224.00 | 1 | — | — |
| 2017-03-03 | $16,406.40 | $16,406.40 | 2 | — | — |
| 2017-03-02 | $16,128.00 | $16,128.00 | 3 | — | — |
| 2017-03-01 | $16,790.40 | $16,790.40 | 0 | — | — |
| 2017-02-28 | $16,512.00 | $16,512.00 | 2 | — | — |
| 2017-02-27 | $17,184.00 | $17,184.00 | 1 | — | — |
| 2017-02-24 | $16,800.00 | $16,800.00 | 6 | — | — |
| 2017-02-23 | $17,760.00 | $17,760.00 | 25 | — | — |
| 2017-02-22 | $17,280.00 | $17,280.00 | 3 | — | — |
| 2017-02-21 | $17,664.00 | $17,664.00 | 4 | — | — |
| 2017-02-17 | $16,406.40 | $16,406.40 | 9 | — | — |
| 2017-02-16 | $16,886.40 | $16,886.40 | 12 | — | — |
| 2017-02-15 | $17,664.00 | $17,664.00 | 3 | — | — |
| 2017-02-14 | $18,144.00 | $18,144.00 | 3 | — | — |
| 2017-02-13 | $18,624.00 | $18,624.00 | 14 | — | — |
| 2017-02-10 | $17,376.00 | $17,376.00 | 2 | — | — |
| 2017-02-09 | $17,664.00 | $17,664.00 | 4 | — | — |
| 2017-02-08 | $17,760.00 | $17,760.00 | 6 | — | — |
| 2017-02-07 | $18,048.00 | $18,048.00 | 12 | — | — |
| 2017-02-06 | $17,856.00 | $17,856.00 | 16 | — | — |
| 2017-02-03 | $17,568.00 | $17,568.00 | 2 | — | — |
| 2017-02-02 | $17,664.00 | $17,664.00 | 4 | — | — |
| 2017-02-01 | $17,280.00 | $17,280.00 | 2 | — | — |
| 2017-01-31 | $17,088.00 | $17,088.00 | 4 | — | — |
| 2017-01-30 | $18,240.00 | $18,240.00 | 0 | — | — |
| 2017-01-27 | $18,432.00 | $18,432.00 | 2 | — | — |
| 2017-01-26 | $18,240.00 | $18,240.00 | 6 | — | — |
| 2017-01-25 | $19,200.00 | $19,200.00 | 19 | — | — |
| 2017-01-24 | $19,488.00 | $19,488.00 | 9 | — | — |
| 2017-01-23 | $19,680.00 | $19,680.00 | 3 | — | — |
| 2017-01-20 | $19,680.00 | $19,680.00 | 1 | — | — |
| 2017-01-19 | $19,680.00 | $19,680.00 | 1 | — | — |
| 2017-01-18 | $19,680.00 | $19,680.00 | 2 | — | — |
| 2017-01-17 | $19,392.00 | $19,392.00 | 1 | — | — |
| 2017-01-13 | $19,296.00 | $19,296.00 | 1 | — | — |
| 2017-01-12 | $19,296.00 | $19,296.00 | 2 | — | — |
| 2017-01-11 | $19,584.00 | $19,584.00 | 0 | — | — |
| 2017-01-10 | $19,680.00 | $19,680.00 | 3 | — | — |
| 2017-01-09 | $19,776.00 | $19,776.00 | 6 | — | — |
| 2017-01-06 | $20,352.00 | $20,352.00 | 2 | — | — |
| 2017-01-05 | $20,160.00 | $20,160.00 | 1 | — | — |
| 2017-01-04 | $20,928.00 | $20,928.00 | 2 | — | — |
| 2017-01-03 | $20,736.00 | $20,736.00 | 10 | — | — |