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
- 2011-10-04 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 | $127,625.00 | $127,625.00 | 1,622 | — | — |
| 2017-12-28 | $123,125.00 | $123,125.00 | 992 | — | — |
| 2017-12-27 | $127,000.00 | $127,000.00 | 1,471 | — | — |
| 2017-12-26 | $125,625.00 | $125,625.00 | 935 | — | — |
| 2017-12-22 | $125,750.00 | $125,750.00 | 1,163 | — | — |
| 2017-12-21 | $124,625.00 | $124,625.00 | 1,385 | — | — |
| 2017-12-20 | $126,375.00 | $126,375.00 | 1,706 | — | — |
| 2017-12-19 | $127,250.00 | $127,250.00 | 1,753 | — | — |
| 2017-12-18 | $126,000.00 | $126,000.00 | 1,771 | — | — |
| 2017-12-15 | $129,625.00 | $129,625.00 | 2,104 | — | — |
| 2017-12-14 | $139,000.00 | $139,000.00 | 2,187 | — | — |
| 2017-12-13 | $140,625.00 | $140,625.00 | 1,749 | — | — |
| 2017-12-12 | $141,250.00 | $141,250.00 | 1,618 | — | — |
| 2017-12-11 | $140,750.00 | $140,750.00 | 1,842 | — | — |
| 2017-12-08 | $150,750.00 | $150,750.00 | 2,082 | — | — |
| 2017-12-07 | $161,625.00 | $161,625.00 | 2,312 | — | — |
| 2017-12-06 | $172,500.00 | $172,500.00 | 2,249 | — | — |
| 2017-12-05 | $173,125.00 | $173,125.00 | 2,918 | — | — |
| 2017-12-04 | $174,625.00 | $174,625.00 | 3,905 | — | — |
| 2017-12-01 | $177,375.00 | $177,375.00 | 7,640 | — | — |
| 2017-11-30 | $168,125.00 | $168,125.00 | 2,673 | — | — |
| 2017-11-29 | $167,125.00 | $167,125.00 | 3,178 | — | — |
| 2017-11-28 | $160,000.00 | $160,000.00 | 2,444 | — | — |
| 2017-11-27 | $164,625.00 | $164,625.00 | 1,311 | — | — |
| 2017-11-24 | $165,250.00 | $165,250.00 | 526 | — | — |
| 2017-11-22 | $166,375.00 | $166,375.00 | 1,402 | — | — |
| 2017-11-21 | $169,875.00 | $169,875.00 | 1,847 | — | — |
| 2017-11-20 | $183,875.00 | $183,875.00 | 1,734 | — | — |
| 2017-11-17 | $196,500.00 | $196,500.00 | 1,860 | — | — |
| 2017-11-16 | $202,750.00 | $202,750.00 | 2,118 | — | — |
| 2017-11-15 | $220,750.00 | $220,750.00 | 3,841 | — | — |
| 2017-11-14 | $205,125.00 | $205,125.00 | 3,294 | — | — |
| 2017-11-13 | $202,750.00 | $202,750.00 | 1,787 | — | — |
| 2017-11-10 | $200,750.00 | $200,750.00 | 2,481 | — | — |
| 2017-11-09 | $192,000.00 | $192,000.00 | 5,565 | — | — |
| 2017-11-08 | $187,125.00 | $187,125.00 | 1,775 | — | — |
| 2017-11-07 | $186,500.00 | $186,500.00 | 2,250 | — | — |
| 2017-11-06 | $184,500.00 | $184,500.00 | 1,084 | — | — |
| 2017-11-03 | $188,000.00 | $188,000.00 | 2,046 | — | — |
| 2017-11-02 | $189,125.00 | $189,125.00 | 3,048 | — | — |
| 2017-11-01 | $193,125.00 | $193,125.00 | 2,234 | — | — |
| 2017-10-31 | $191,500.00 | $191,500.00 | 1,624 | — | — |
| 2017-10-30 | $198,125.00 | $198,125.00 | 2,599 | — | — |
| 2017-10-27 | $195,250.00 | $195,250.00 | 2,453 | — | — |
| 2017-10-26 | $219,375.00 | $219,375.00 | 3,122 | — | — |
| 2017-10-25 | $220,625.00 | $220,625.00 | 6,827 | — | — |
| 2017-10-24 | $207,000.00 | $207,000.00 | 2,558 | — | — |
| 2017-10-23 | $203,000.00 | $203,000.00 | 2,203 | — | — |
| 2017-10-20 | $190,750.00 | $190,750.00 | 1,204 | — | — |
| 2017-10-19 | $197,875.00 | $197,875.00 | 2,896 | — | — |
| 2017-10-18 | $200,875.00 | $200,875.00 | 1,172 | — | — |
| 2017-10-17 | $202,750.00 | $202,750.00 | 1,454 | — | — |
| 2017-10-16 | $201,750.00 | $201,750.00 | 1,325 | — | — |
| 2017-10-13 | $209,000.00 | $209,000.00 | 1,801 | — | — |
| 2017-10-12 | $217,000.00 | $217,000.00 | 1,799 | — | — |
| 2017-10-11 | $219,375.00 | $219,375.00 | 1,606 | — | — |
| 2017-10-10 | $229,250.00 | $229,250.00 | 1,812 | — | — |
| 2017-10-09 | $239,750.00 | $239,750.00 | 1,312 | — | — |
| 2017-10-06 | $230,250.00 | $230,250.00 | 1,687 | — | — |
| 2017-10-05 | $230,125.00 | $230,125.00 | 1,718 | — | — |
| 2017-10-04 | $246,875.00 | $246,875.00 | 1,050 | — | — |
| 2017-10-03 | $245,125.00 | $245,125.00 | 974 | — | — |
| 2017-10-02 | $247,250.00 | $247,250.00 | 1,547 | — | — |
| 2017-09-29 | $257,500.00 | $257,500.00 | 1,484 | — | — |
| 2017-09-28 | $268,125.00 | $268,125.00 | 1,280 | — | — |
| 2017-09-27 | $275,500.00 | $275,500.00 | 1,532 | — | — |
| 2017-09-26 | $279,500.00 | $279,500.00 | 1,696 | — | — |
| 2017-09-25 | $285,625.00 | $285,625.00 | 2,804 | — | — |
| 2017-09-22 | $285,875.00 | $285,875.00 | 1,529 | — | — |
| 2017-09-21 | $282,250.00 | $282,250.00 | 1,617 | — | — |
| 2017-09-20 | $282,625.00 | $282,625.00 | 2,214 | — | — |
| 2017-09-19 | $282,250.00 | $282,250.00 | 1,191 | — | — |
| 2017-09-18 | $281,375.00 | $281,375.00 | 1,905 | — | — |
| 2017-09-15 | $308,625.00 | $308,625.00 | 1,284 | — | — |
| 2017-09-14 | $320,000.00 | $320,000.00 | 1,465 | — | — |
| 2017-09-13 | $311,125.00 | $311,125.00 | 1,700 | — | — |
| 2017-09-12 | $335,000.00 | $335,000.00 | 1,437 | — | — |
| 2017-09-11 | $352,625.00 | $352,625.00 | 2,007 | — | — |
| 2017-09-08 | $397,875.00 | $397,875.00 | 1,895 | — | — |
| 2017-09-07 | $380,125.00 | $380,125.00 | 2,255 | — | — |
| 2017-09-06 | $383,125.00 | $383,125.00 | 2,270 | — | — |
| 2017-09-05 | $401,250.00 | $401,250.00 | 4,431 | — | — |
| 2017-09-01 | $361,750.00 | $361,750.00 | 1,253 | — | — |
| 2017-08-31 | $364,250.00 | $364,250.00 | 1,930 | — | — |
| 2017-08-30 | $385,125.00 | $385,125.00 | 1,449 | — | — |
| 2017-08-29 | $389,875.00 | $389,875.00 | 2,975 | — | — |
| 2017-08-28 | $380,000.00 | $380,000.00 | 2,147 | — | — |
| 2017-08-25 | $386,000.00 | $386,000.00 | 2,367 | — | — |
| 2017-08-24 | $409,250.00 | $409,250.00 | 3,248 | — | — |
| 2017-08-23 | $388,625.00 | $388,625.00 | 2,372 | — | — |
| 2017-08-22 | $382,750.00 | $382,750.00 | 1,858 | — | — |
| 2017-08-21 | $448,375.00 | $448,375.00 | 2,443 | — | — |
| 2017-08-18 | $487,125.00 | $487,125.00 | 4,826 | — | — |
| 2017-08-17 | $514,375.00 | $514,375.00 | 6,432 | — | — |
| 2017-08-16 | $385,875.00 | $385,875.00 | 2,708 | — | — |
| 2017-08-15 | $390,375.00 | $390,375.00 | 1,964 | — | — |
| 2017-08-14 | $396,125.00 | $396,125.00 | 2,097 | — | — |
| 2017-08-11 | $538,625.00 | $538,625.00 | 4,077 | — | — |
| 2017-08-10 | $511,625.00 | $511,625.00 | 5,588 | — | — |
| 2017-08-09 | $403,750.00 | $403,750.00 | 3,477 | — | — |
| 2017-08-08 | $383,875.00 | $383,875.00 | 2,708 | — | — |
| 2017-08-07 | $363,000.00 | $363,000.00 | 807 | — | — |
| 2017-08-04 | $372,375.00 | $372,375.00 | 1,581 | — | — |
| 2017-08-03 | $375,250.00 | $375,250.00 | 1,579 | — | — |
| 2017-08-02 | $366,000.00 | $366,000.00 | 2,395 | — | — |
| 2017-08-01 | $362,000.00 | $362,000.00 | 1,257 | — | — |
| 2017-07-31 | $372,250.00 | $372,250.00 | 1,509 | — | — |
| 2017-07-28 | $377,375.00 | $377,375.00 | 2,099 | — | — |
| 2017-07-27 | $369,500.00 | $369,500.00 | 3,112 | — | — |
| 2017-07-26 | $363,875.00 | $363,875.00 | 899 | — | — |
| 2017-07-25 | $363,000.00 | $363,000.00 | 941 | — | — |
| 2017-07-24 | $358,750.00 | $358,750.00 | 1,040 | — | — |
| 2017-07-21 | $372,375.00 | $372,375.00 | 1,325 | — | — |
| 2017-07-20 | $380,250.00 | $380,250.00 | 1,444 | — | — |
| 2017-07-19 | $386,250.00 | $386,250.00 | 1,185 | — | — |
| 2017-07-18 | $395,750.00 | $395,750.00 | 1,531 | — | — |
| 2017-07-17 | $405,750.00 | $405,750.00 | 1,162 | — | — |
| 2017-07-14 | $428,000.00 | $428,000.00 | 606 | — | — |
| 2017-07-13 | $445,000.00 | $445,000.00 | 491 | — | — |
| 2017-07-12 | $454,500.00 | $454,500.00 | 586 | — | — |
| 2017-07-11 | $482,000.00 | $482,000.00 | 853 | — | — |
| 2017-07-10 | $486,000.00 | $486,000.00 | 607 | — | — |
| 2017-07-07 | $510,500.00 | $510,500.00 | 593 | — | — |
| 2017-07-06 | $547,500.00 | $547,500.00 | 1,185 | — | — |
| 2017-07-05 | $498,000.00 | $498,000.00 | 935 | — | — |
| 2017-07-03 | $500,000.00 | $500,000.00 | 447 | — | — |
| 2017-06-30 | $487,000.00 | $487,000.00 | 991 | — | — |
| 2017-06-29 | $499,500.00 | $499,500.00 | 2,300 | — | — |
| 2017-06-28 | $453,000.00 | $453,000.00 | 540 | — | — |
| 2017-06-27 | $481,500.00 | $481,500.00 | 892 | — | — |
| 2017-06-26 | $451,500.00 | $451,500.00 | 547 | — | — |
| 2017-06-23 | $471,000.00 | $471,000.00 | 398 | — | — |
| 2017-06-22 | $481,500.00 | $481,500.00 | 371 | — | — |
| 2017-06-21 | $490,000.00 | $490,000.00 | 618 | — | — |
| 2017-06-20 | $500,500.00 | $500,500.00 | 671 | — | — |
| 2017-06-19 | $473,500.00 | $473,500.00 | 593 | — | — |
| 2017-06-16 | $505,500.00 | $505,500.00 | 546 | — | — |
| 2017-06-15 | $515,500.00 | $515,500.00 | 854 | — | — |
| 2017-06-14 | $502,500.00 | $502,500.00 | 881 | — | — |
| 2017-06-13 | $507,000.00 | $507,000.00 | 589 | — | — |
| 2017-06-12 | $545,000.00 | $545,000.00 | 1,011 | — | — |
| 2017-06-09 | $532,000.00 | $532,000.00 | 1,214 | — | — |
| 2017-06-08 | $517,500.00 | $517,500.00 | 567 | — | — |
| 2017-06-07 | $542,500.00 | $542,500.00 | 661 | — | — |
| 2017-06-06 | $554,000.00 | $554,000.00 | 561 | — | — |
| 2017-06-05 | $529,000.00 | $529,000.00 | 405 | — | — |
| 2017-06-02 | $525,500.00 | $525,500.00 | 432 | — | — |
| 2017-06-01 | $523,500.00 | $523,500.00 | 432 | — | — |
| 2017-05-31 | $549,500.00 | $549,500.00 | 815 | — | — |
| 2017-05-30 | $539,500.00 | $539,500.00 | 451 | — | — |
| 2017-05-26 | $547,500.00 | $547,500.00 | 484 | — | — |
| 2017-05-25 | $566,500.00 | $566,500.00 | 571 | — | — |
| 2017-05-24 | $555,500.00 | $555,500.00 | 564 | — | — |
| 2017-05-23 | $585,000.00 | $585,000.00 | 478 | — | — |
| 2017-05-22 | $587,000.00 | $587,000.00 | 574 | — | — |
| 2017-05-19 | $647,500.00 | $647,500.00 | 1,050 | — | — |
| 2017-05-18 | $756,500.00 | $756,500.00 | 1,314 | — | — |
| 2017-05-17 | $792,500.00 | $792,500.00 | 1,777 | — | — |
| 2017-05-16 | $581,500.00 | $581,500.00 | 419 | — | — |
| 2017-05-15 | $593,000.00 | $593,000.00 | 354 | — | — |
| 2017-05-12 | $620,500.00 | $620,500.00 | 306 | — | — |
| 2017-05-11 | $622,000.00 | $622,000.00 | 608 | — | — |
| 2017-05-10 | $625,500.00 | $625,500.00 | 303 | — | — |
| 2017-05-09 | $621,500.00 | $621,500.00 | 426 | — | — |
| 2017-05-08 | $624,500.00 | $624,500.00 | 447 | — | — |
| 2017-05-05 | $657,500.00 | $657,500.00 | 412 | — | — |
| 2017-05-04 | $651,000.00 | $651,000.00 | 624 | — | — |
| 2017-05-03 | $684,500.00 | $684,500.00 | 439 | — | — |
| 2017-05-02 | $658,500.00 | $658,500.00 | 415 | — | — |
| 2017-05-01 | $655,000.00 | $655,000.00 | 478 | — | — |
| 2017-04-28 | $709,000.00 | $709,000.00 | 399 | — | — |
| 2017-04-27 | $710,000.00 | $710,000.00 | 451 | — | — |
| 2017-04-26 | $724,500.00 | $724,500.00 | 531 | — | — |
| 2017-04-25 | $711,000.00 | $711,000.00 | 366 | — | — |
| 2017-04-24 | $746,500.00 | $746,500.00 | 721 | — | — |
| 2017-04-21 | $949,500.00 | $949,500.00 | 660 | — | — |
| 2017-04-20 | $941,500.00 | $941,500.00 | 714 | — | — |
| 2017-04-19 | $992,500.00 | $992,500.00 | 678 | — | — |
| 2017-04-18 | $948,000.00 | $948,000.00 | 664 | — | — |
| 2017-04-17 | $963,000.00 | $963,000.00 | 676 | — | — |
| 2017-04-13 | $1.07M | $1.07M | 893 | — | — |
| 2017-04-12 | $1.03M | $1.03M | 907 | — | — |
| 2017-04-11 | $1.02M | $1.02M | 1,139 | — | — |
| 2017-04-10 | $937,500.00 | $937,500.00 | 722 | — | — |
| 2017-04-07 | $875,000.00 | $875,000.00 | 738 | — | — |
| 2017-04-06 | $815,000.00 | $815,000.00 | 724 | — | — |
| 2017-04-05 | $847,000.00 | $847,000.00 | 678 | — | — |
| 2017-04-04 | $796,500.00 | $796,500.00 | 410 | — | — |
| 2017-04-03 | $816,000.00 | $816,000.00 | 597 | — | — |
| 2017-03-31 | $808,500.00 | $808,500.00 | 372 | — | — |
| 2017-03-30 | $782,000.00 | $782,000.00 | 413 | — | — |
| 2017-03-29 | $774,500.00 | $774,500.00 | 300 | — | — |
| 2017-03-28 | $781,500.00 | $781,500.00 | 591 | — | — |
| 2017-03-27 | $875,500.00 | $875,500.00 | 803 | — | — |
| 2017-03-24 | $911,000.00 | $911,000.00 | 933 | — | — |
| 2017-03-23 | $948,500.00 | $948,500.00 | 658 | — | — |
| 2017-03-22 | $886,500.00 | $886,500.00 | 806 | — | — |
| 2017-03-21 | $878,000.00 | $878,000.00 | 1,222 | — | — |
| 2017-03-20 | $817,500.00 | $817,500.00 | 317 | — | — |
| 2017-03-17 | $816,000.00 | $816,000.00 | 452 | — | — |
| 2017-03-16 | $835,000.00 | $835,000.00 | 463 | — | — |
| 2017-03-15 | $871,000.00 | $871,000.00 | 569 | — | — |
| 2017-03-14 | $941,000.00 | $941,000.00 | 474 | — | — |
| 2017-03-13 | $907,500.00 | $907,500.00 | 308 | — | — |
| 2017-03-10 | $945,000.00 | $945,000.00 | 435 | — | — |
| 2017-03-09 | $974,500.00 | $974,500.00 | 454 | — | — |
| 2017-03-08 | $983,000.00 | $983,000.00 | 404 | — | — |
| 2017-03-07 | $970,000.00 | $970,000.00 | 371 | — | — |
| 2017-03-06 | $970,000.00 | $970,000.00 | 345 | — | — |
| 2017-03-03 | $1.01M | $1.01M | 391 | — | — |
| 2017-03-02 | $1.07M | $1.07M | 444 | — | — |
| 2017-03-01 | $1.07M | $1.07M | 427 | — | — |
| 2017-02-28 | $1.12M | $1.12M | 410 | — | — |
| 2017-02-27 | $1.06M | $1.06M | 369 | — | — |
| 2017-02-24 | $1.07M | $1.07M | 518 | — | — |
| 2017-02-23 | $1.1M | $1.1M | 498 | — | — |
| 2017-02-22 | $1.04M | $1.04M | 359 | — | — |
| 2017-02-21 | $1.03M | $1.03M | 321 | — | — |
| 2017-02-17 | $1.01M | $1.01M | 376 | — | — |
| 2017-02-16 | $1.01M | $1.01M | 648 | — | — |
| 2017-02-15 | $990,500.00 | $990,500.00 | 478 | — | — |
| 2017-02-14 | $937,500.00 | $937,500.00 | 411 | — | — |
| 2017-02-13 | $1.03M | $1.03M | 341 | — | — |
| 2017-02-10 | $1.1M | $1.1M | 292 | — | — |
| 2017-02-09 | $1.13M | $1.13M | 297 | — | — |
| 2017-02-08 | $1.18M | $1.18M | 362 | — | — |
| 2017-02-07 | $1.19M | $1.19M | 287 | — | — |
| 2017-02-06 | $1.17M | $1.17M | 343 | — | — |
| 2017-02-03 | $1.18M | $1.18M | 311 | — | — |
| 2017-02-02 | $1.22M | $1.22M | 346 | — | — |
| 2017-02-01 | $1.21M | $1.21M | 402 | — | — |
| 2017-01-31 | $1.25M | $1.25M | 463 | — | — |
| 2017-01-30 | $1.26M | $1.26M | 621 | — | — |
| 2017-01-27 | $1.19M | $1.19M | 244 | — | — |
| 2017-01-26 | $1.22M | $1.22M | 335 | — | — |
| 2017-01-25 | $1.21M | $1.21M | 284 | — | — |
| 2017-01-24 | $1.27M | $1.27M | 387 | — | — |
| 2017-01-23 | $1.4M | $1.4M | 362 | — | — |
| 2017-01-20 | $1.42M | $1.42M | 438 | — | — |
| 2017-01-19 | $1.54M | $1.54M | 295 | — | — |
| 2017-01-18 | $1.51M | $1.51M | 279 | — | — |
| 2017-01-17 | $1.52M | $1.52M | 311 | — | — |
| 2017-01-13 | $1.53M | $1.53M | 272 | — | — |
| 2017-01-12 | $1.53M | $1.53M | 591 | — | — |
| 2017-01-11 | $1.53M | $1.53M | 151 | — | — |
| 2017-01-10 | $1.6M | $1.6M | 86 | — | — |
| 2017-01-09 | $1.62M | $1.62M | 91 | — | — |
| 2017-01-06 | $1.63M | $1.63M | 139 | — | — |
| 2017-01-05 | $1.67M | $1.67M | 108 | — | — |
| 2017-01-04 | $1.68M | $1.68M | 129 | — | — |
| 2017-01-03 | $1.88M | $1.88M | 135 | — | — |