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
- 2008-09-25 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 — 2016
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2016-12-30 | $96,000.00 | $96,000.00 | 0 | — | — |
| 2016-12-29 | $92,000.00 | $92,000.00 | 0 | — | — |
| 2016-12-28 | $92,000.00 | $92,000.00 | 1 | — | — |
| 2016-12-27 | $96,000.00 | $96,000.00 | 0 | — | — |
| 2016-12-23 | $96,000.00 | $96,000.00 | 0 | — | — |
| 2016-12-22 | $96,000.00 | $96,000.00 | 0 | — | — |
| 2016-12-21 | $97,600.00 | $97,600.00 | 0 | — | — |
| 2016-12-20 | $97,600.00 | $97,600.00 | 0 | — | — |
| 2016-12-19 | $100,000.00 | $100,000.00 | 0 | — | — |
| 2016-12-16 | $100,000.00 | $100,000.00 | 0 | — | — |
| 2016-12-15 | $98,400.00 | $98,400.00 | 1 | — | — |
| 2016-12-14 | $100,000.00 | $100,000.00 | 0 | — | — |
| 2016-12-13 | $104,000.00 | $104,000.00 | 0 | — | — |
| 2016-12-12 | $106,400.00 | $106,400.00 | 0 | — | — |
| 2016-12-09 | $106,400.00 | $106,400.00 | 0 | — | — |
| 2016-12-08 | $107,200.00 | $107,200.00 | 0 | — | — |
| 2016-12-07 | $104,000.00 | $104,000.00 | 0 | — | — |
| 2016-12-06 | $104,000.00 | $104,000.00 | 0 | — | — |
| 2016-12-05 | $102,400.00 | $102,400.00 | 1 | — | — |
| 2016-12-02 | $102,400.00 | $102,400.00 | 0 | — | — |
| 2016-12-01 | $100,000.00 | $100,000.00 | 1 | — | — |
| 2016-11-30 | $95,200.00 | $95,200.00 | 0 | — | — |
| 2016-11-29 | $84,000.00 | $84,000.00 | 0 | — | — |
| 2016-11-28 | $91,200.00 | $91,200.00 | 0 | — | — |
| 2016-11-25 | $88,800.00 | $88,800.00 | 0 | — | — |
| 2016-11-23 | $92,000.00 | $92,000.00 | 0 | — | — |
| 2016-11-22 | $92,000.00 | $92,000.00 | 0 | — | — |
| 2016-11-21 | $100,000.00 | $100,000.00 | 0 | — | — |
| 2016-11-18 | $100,800.00 | $100,800.00 | 0 | — | — |
| 2016-11-17 | $104,000.00 | $104,000.00 | 1 | — | — |
| 2016-11-16 | $100,800.00 | $100,800.00 | 0 | — | — |
| 2016-11-15 | $98,400.00 | $98,400.00 | 0 | — | — |
| 2016-11-14 | $92,000.00 | $92,000.00 | 0 | — | — |
| 2016-11-11 | $94,400.00 | $94,400.00 | 1 | — | — |
| 2016-11-10 | $96,000.00 | $96,000.00 | 0 | — | — |
| 2016-11-09 | $100,000.00 | $100,000.00 | 0 | — | — |
| 2016-11-08 | $100,000.00 | $100,000.00 | 0 | — | — |
| 2016-11-07 | $96,000.00 | $96,000.00 | 0 | — | — |
| 2016-11-04 | $89,600.00 | $89,600.00 | 0 | — | — |
| 2016-11-03 | $84,000.00 | $84,000.00 | 1 | — | — |
| 2016-11-02 | $93,600.00 | $93,600.00 | 0 | — | — |
| 2016-11-01 | $108,000.00 | $108,000.00 | 0 | — | — |
| 2016-10-31 | $112,000.00 | $112,000.00 | 1 | — | — |
| 2016-10-28 | $106,400.00 | $106,400.00 | 6 | — | — |
| 2016-10-27 | $142,400.00 | $142,400.00 | 0 | — | — |
| 2016-10-26 | $120,000.00 | $120,000.00 | 0 | — | — |
| 2016-10-25 | $120,000.00 | $120,000.00 | 0 | — | — |
| 2016-10-24 | $133,600.00 | $133,600.00 | 0 | — | — |
| 2016-10-21 | $176,000.00 | $176,000.00 | 0 | — | — |
| 2016-10-20 | $196,000.00 | $196,000.00 | 0 | — | — |
| 2016-10-19 | $214,400.00 | $214,400.00 | 0 | — | — |
| 2016-10-18 | $200,000.00 | $200,000.00 | 0 | — | — |
| 2016-10-17 | $208,000.00 | $208,000.00 | 0 | — | — |
| 2016-10-14 | $232,000.00 | $232,000.00 | 0 | — | — |
| 2016-10-13 | $248,000.00 | $248,000.00 | 0 | — | — |
| 2016-10-12 | $248,000.00 | $248,000.00 | 0 | — | — |
| 2016-10-11 | $256,000.00 | $256,000.00 | 0 | — | — |
| 2016-10-10 | $214,400.00 | $214,400.00 | 0 | — | — |
| 2016-10-07 | $228,000.00 | $228,000.00 | 0 | — | — |
| 2016-10-06 | $232,000.00 | $232,000.00 | 0 | — | — |
| 2016-10-05 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2016-10-04 | $254,400.00 | $254,400.00 | 0 | — | — |
| 2016-10-03 | $242,400.00 | $242,400.00 | 0 | — | — |
| 2016-09-30 | $260,800.00 | $260,800.00 | 0 | — | — |
| 2016-09-29 | $272,000.00 | $272,000.00 | 0 | — | — |
| 2016-09-28 | $268,000.00 | $268,000.00 | 0 | — | — |
| 2016-09-27 | $268,000.00 | $268,000.00 | 0 | — | — |
| 2016-09-26 | $264,000.00 | $264,000.00 | 0 | — | — |
| 2016-09-23 | $276,000.00 | $276,000.00 | 0 | — | — |
| 2016-09-22 | $272,000.00 | $272,000.00 | 0 | — | — |
| 2016-09-21 | $280,000.00 | $280,000.00 | 0 | — | — |
| 2016-09-20 | $304,000.00 | $304,000.00 | 0 | — | — |
| 2016-09-19 | $311,200.00 | $311,200.00 | 0 | — | — |
| 2016-09-16 | $311,200.00 | $311,200.00 | 0 | — | — |
| 2016-09-15 | $276,000.00 | $276,000.00 | 0 | — | — |
| 2016-09-14 | $296,000.00 | $296,000.00 | 0 | — | — |
| 2016-09-13 | $296,000.00 | $296,000.00 | 0 | — | — |
| 2016-09-12 | $284,000.00 | $284,000.00 | 0 | — | — |
| 2016-09-09 | $284,000.00 | $284,000.00 | 0 | — | — |
| 2016-09-08 | $292,000.00 | $292,000.00 | 0 | — | — |
| 2016-09-07 | $296,000.00 | $296,000.00 | 0 | — | — |
| 2016-09-06 | $308,000.00 | $308,000.00 | 0 | — | — |
| 2016-09-02 | $316,000.00 | $316,000.00 | 0 | — | — |
| 2016-09-01 | $312,000.00 | $312,000.00 | 0 | — | — |
| 2016-08-31 | $300,000.00 | $300,000.00 | 0 | — | — |
| 2016-08-30 | $300,000.00 | $300,000.00 | 0 | — | — |
| 2016-08-29 | $300,000.00 | $300,000.00 | 0 | — | — |
| 2016-08-26 | $300,000.00 | $300,000.00 | 0 | — | — |
| 2016-08-25 | $288,000.00 | $288,000.00 | 0 | — | — |
| 2016-08-24 | $300,000.00 | $300,000.00 | 0 | — | — |
| 2016-08-23 | $274,400.00 | $274,400.00 | 0 | — | — |
| 2016-08-22 | $280,000.00 | $280,000.00 | 0 | — | — |
| 2016-08-19 | $265,600.00 | $265,600.00 | 0 | — | — |
| 2016-08-18 | $288,000.00 | $288,000.00 | 0 | — | — |
| 2016-08-17 | $296,000.00 | $296,000.00 | 0 | — | — |
| 2016-08-16 | $288,000.00 | $288,000.00 | 0 | — | — |
| 2016-08-15 | $296,000.00 | $296,000.00 | 0 | — | — |
| 2016-08-12 | $311,200.00 | $311,200.00 | 0 | — | — |
| 2016-08-11 | $311,200.00 | $311,200.00 | 0 | — | — |
| 2016-08-10 | $311,200.00 | $311,200.00 | 0 | — | — |
| 2016-08-09 | $304,000.00 | $304,000.00 | 0 | — | — |
| 2016-08-08 | $288,000.00 | $288,000.00 | 0 | — | — |
| 2016-08-05 | $308,000.00 | $308,000.00 | 0 | — | — |
| 2016-08-04 | $296,000.00 | $296,000.00 | 0 | — | — |
| 2016-08-03 | $309,600.00 | $309,600.00 | 0 | — | — |
| 2016-08-02 | $286,400.00 | $286,400.00 | 0 | — | — |
| 2016-08-01 | $319,200.00 | $319,200.00 | 0 | — | — |
| 2016-07-29 | $312,000.00 | $312,000.00 | 0 | — | — |
| 2016-07-28 | $300,800.00 | $300,800.00 | 0 | — | — |
| 2016-07-27 | $311,200.00 | $311,200.00 | 0 | — | — |
| 2016-07-26 | $299,200.00 | $299,200.00 | 0 | — | — |
| 2016-07-25 | $323,200.00 | $323,200.00 | 0 | — | — |
| 2016-07-22 | $297,600.00 | $297,600.00 | 0 | — | — |
| 2016-07-21 | $298,400.00 | $298,400.00 | 0 | — | — |
| 2016-07-20 | $288,000.00 | $288,000.00 | 0 | — | — |
| 2016-07-19 | $288,000.00 | $288,000.00 | 0 | — | — |
| 2016-07-18 | $292,000.00 | $292,000.00 | 0 | — | — |
| 2016-07-15 | $294,400.00 | $294,400.00 | 0 | — | — |
| 2016-07-14 | $296,000.00 | $296,000.00 | 0 | — | — |
| 2016-07-13 | $320,000.00 | $320,000.00 | 0 | — | — |
| 2016-07-12 | $324,000.00 | $324,000.00 | 0 | — | — |
| 2016-07-11 | $328,000.00 | $328,000.00 | 0 | — | — |
| 2016-07-08 | $324,800.00 | $324,800.00 | 0 | — | — |
| 2016-07-07 | $320,000.00 | $320,000.00 | 0 | — | — |
| 2016-07-06 | $320,000.00 | $320,000.00 | 0 | — | — |
| 2016-07-05 | $400,000.00 | $400,000.00 | 0 | — | — |
| 2016-07-01 | $356,000.00 | $356,000.00 | 0 | — | — |
| 2016-06-30 | $374,400.00 | $374,400.00 | 0 | — | — |
| 2016-06-29 | $364,800.00 | $364,800.00 | 0 | — | — |
| 2016-06-28 | $374,400.00 | $374,400.00 | 0 | — | — |
| 2016-06-27 | $345,600.00 | $345,600.00 | 0 | — | — |
| 2016-06-24 | $345,600.00 | $345,600.00 | 0 | — | — |
| 2016-06-23 | $384,000.00 | $384,000.00 | 0 | — | — |
| 2016-06-22 | $393,600.00 | $393,600.00 | 0 | — | — |
| 2016-06-21 | $393,600.00 | $393,600.00 | 0 | — | — |
| 2016-06-20 | $403,200.00 | $403,200.00 | 0 | — | — |
| 2016-06-17 | $384,000.00 | $384,000.00 | 0 | — | — |
| 2016-06-16 | $384,000.00 | $384,000.00 | 0 | — | — |
| 2016-06-15 | $412,800.00 | $412,800.00 | 0 | — | — |
| 2016-06-14 | $422,400.00 | $422,400.00 | 0 | — | — |
| 2016-06-13 | $451,200.00 | $451,200.00 | 0 | — | — |
| 2016-06-10 | $460,800.00 | $460,800.00 | 0 | — | — |
| 2016-06-09 | $432,000.00 | $432,000.00 | 0 | — | — |
| 2016-06-08 | $460,800.00 | $460,800.00 | 0 | — | — |
| 2016-06-07 | $403,200.00 | $403,200.00 | 0 | — | — |
| 2016-06-06 | $432,000.00 | $432,000.00 | 0 | — | — |
| 2016-06-03 | $451,200.00 | $451,200.00 | 0 | — | — |
| 2016-06-02 | $480,000.00 | $480,000.00 | 1 | — | — |
| 2016-06-01 | $460,800.00 | $460,800.00 | 1 | — | — |
| 2016-05-31 | $384,000.00 | $384,000.00 | 0 | — | — |
| 2016-05-27 | $345,600.00 | $345,600.00 | 0 | — | — |
| 2016-05-26 | $297,600.00 | $297,600.00 | 0 | — | — |
| 2016-05-25 | $316,800.00 | $316,800.00 | 0 | — | — |
| 2016-05-24 | $307,200.00 | $307,200.00 | 0 | — | — |
| 2016-05-23 | $336,000.00 | $336,000.00 | 0 | — | — |
| 2016-05-20 | $336,000.00 | $336,000.00 | 0 | — | — |
| 2016-05-19 | $345,600.00 | $345,600.00 | 0 | — | — |
| 2016-05-18 | $345,600.00 | $345,600.00 | 0 | — | — |
| 2016-05-17 | $364,800.00 | $364,800.00 | 0 | — | — |
| 2016-05-16 | $307,200.00 | $307,200.00 | 0 | — | — |
| 2016-05-13 | $288,000.00 | $288,000.00 | 0 | — | — |
| 2016-05-12 | $297,600.00 | $297,600.00 | 0 | — | — |
| 2016-05-11 | $297,600.00 | $297,600.00 | 0 | — | — |
| 2016-05-10 | $307,200.00 | $307,200.00 | 0 | — | — |
| 2016-05-09 | $307,200.00 | $307,200.00 | 0 | — | — |
| 2016-05-06 | $316,800.00 | $316,800.00 | 0 | — | — |
| 2016-05-05 | $336,000.00 | $336,000.00 | 0 | — | — |
| 2016-05-04 | $326,400.00 | $326,400.00 | 0 | — | — |
| 2016-05-03 | $307,200.00 | $307,200.00 | 3 | — | — |
| 2016-05-02 | $384,000.00 | $384,000.00 | 0 | — | — |
| 2016-04-29 | $403,200.00 | $403,200.00 | 0 | — | — |
| 2016-04-28 | $499,200.00 | $499,200.00 | 0 | — | — |
| 2016-04-27 | $518,400.00 | $518,400.00 | 0 | — | — |
| 2016-04-26 | $556,800.00 | $556,800.00 | 0 | — | — |
| 2016-04-25 | $499,200.00 | $499,200.00 | 0 | — | — |
| 2016-04-22 | $528,000.00 | $528,000.00 | 0 | — | — |
| 2016-04-21 | $547,200.00 | $547,200.00 | 0 | — | — |
| 2016-04-20 | $547,200.00 | $547,200.00 | 0 | — | — |
| 2016-04-19 | $547,200.00 | $547,200.00 | 0 | — | — |
| 2016-04-18 | $556,800.00 | $556,800.00 | 0 | — | — |
| 2016-04-15 | $566,400.00 | $566,400.00 | 0 | — | — |
| 2016-04-14 | $547,200.00 | $547,200.00 | 0 | — | — |
| 2016-04-13 | $547,200.00 | $547,200.00 | 0 | — | — |
| 2016-04-12 | $566,400.00 | $566,400.00 | 0 | — | — |
| 2016-04-11 | $537,600.00 | $537,600.00 | 0 | — | — |
| 2016-04-08 | $585,600.00 | $585,600.00 | 0 | — | — |
| 2016-04-07 | $547,200.00 | $547,200.00 | 0 | — | — |
| 2016-04-06 | $547,200.00 | $547,200.00 | 0 | — | — |
| 2016-04-05 | $585,600.00 | $585,600.00 | 0 | — | — |
| 2016-04-04 | $576,000.00 | $576,000.00 | 0 | — | — |
| 2016-04-01 | $537,600.00 | $537,600.00 | 0 | — | — |
| 2016-03-31 | $614,400.00 | $614,400.00 | 0 | — | — |
| 2016-03-30 | $595,200.00 | $595,200.00 | 0 | — | — |
| 2016-03-29 | $576,000.00 | $576,000.00 | 0 | — | — |
| 2016-03-28 | $547,200.00 | $547,200.00 | 0 | — | — |
| 2016-03-24 | $576,000.00 | $576,000.00 | 0 | — | — |
| 2016-03-23 | $576,000.00 | $576,000.00 | 0 | — | — |
| 2016-03-22 | $595,200.00 | $595,200.00 | 0 | — | — |
| 2016-03-21 | $585,600.00 | $585,600.00 | 0 | — | — |
| 2016-03-18 | $643,200.00 | $643,200.00 | 0 | — | — |
| 2016-03-17 | $576,000.00 | $576,000.00 | 0 | — | — |
| 2016-03-16 | $537,600.00 | $537,600.00 | 0 | — | — |
| 2016-03-15 | $556,800.00 | $556,800.00 | 0 | — | — |
| 2016-03-14 | $576,000.00 | $576,000.00 | 0 | — | — |
| 2016-03-11 | $614,400.00 | $614,400.00 | 0 | — | — |
| 2016-03-10 | $662,400.00 | $662,400.00 | 0 | — | — |
| 2016-03-09 | $547,200.00 | $547,200.00 | 0 | — | — |
| 2016-03-08 | $614,400.00 | $614,400.00 | 0 | — | — |
| 2016-03-07 | $595,200.00 | $595,200.00 | 0 | — | — |
| 2016-03-04 | $624,000.00 | $624,000.00 | 0 | — | — |
| 2016-03-03 | $633,600.00 | $633,600.00 | 0 | — | — |
| 2016-03-02 | $662,400.00 | $662,400.00 | 0 | — | — |
| 2016-03-01 | $537,600.00 | $537,600.00 | 0 | — | — |
| 2016-02-29 | $604,800.00 | $604,800.00 | 0 | — | — |
| 2016-02-26 | $614,400.00 | $614,400.00 | 0 | — | — |
| 2016-02-25 | $624,000.00 | $624,000.00 | 0 | — | — |
| 2016-02-24 | $643,200.00 | $643,200.00 | 0 | — | — |
| 2016-02-23 | $624,000.00 | $624,000.00 | 0 | — | — |
| 2016-02-22 | $576,000.00 | $576,000.00 | 0 | — | — |
| 2016-02-19 | $604,800.00 | $604,800.00 | 0 | — | — |
| 2016-02-18 | $556,800.00 | $556,800.00 | 0 | — | — |
| 2016-02-17 | $547,200.00 | $547,200.00 | 0 | — | — |
| 2016-02-16 | $652,800.00 | $652,800.00 | 0 | — | — |
| 2016-02-12 | $672,000.00 | $672,000.00 | 0 | — | — |
| 2016-02-11 | $595,200.00 | $595,200.00 | 0 | — | — |
| 2016-02-10 | $624,000.00 | $624,000.00 | 0 | — | — |
| 2016-02-09 | $672,000.00 | $672,000.00 | 0 | — | — |
| 2016-02-08 | $652,800.00 | $652,800.00 | 0 | — | — |
| 2016-02-05 | $652,800.00 | $652,800.00 | 0 | — | — |
| 2016-02-04 | $787,200.00 | $787,200.00 | 0 | — | — |
| 2016-02-03 | $816,000.00 | $816,000.00 | 0 | — | — |
| 2016-02-02 | $883,200.00 | $883,200.00 | 0 | — | — |
| 2016-02-01 | $835,200.00 | $835,200.00 | 0 | — | — |
| 2016-01-29 | $912,000.00 | $912,000.00 | 0 | — | — |
| 2016-01-28 | $825,600.00 | $825,600.00 | 0 | — | — |
| 2016-01-27 | $806,400.00 | $806,400.00 | 0 | — | — |
| 2016-01-26 | $835,200.00 | $835,200.00 | 0 | — | — |
| 2016-01-25 | $825,600.00 | $825,600.00 | 0 | — | — |
| 2016-01-22 | $777,600.00 | $777,600.00 | 0 | — | — |
| 2016-01-21 | $835,200.00 | $835,200.00 | 0 | — | — |
| 2016-01-20 | $787,200.00 | $787,200.00 | 0 | — | — |
| 2016-01-19 | $864,000.00 | $864,000.00 | 0 | — | — |
| 2016-01-15 | $950,400.00 | $950,400.00 | 0 | — | — |
| 2016-01-14 | $912,000.00 | $912,000.00 | 0 | — | — |
| 2016-01-13 | $912,000.00 | $912,000.00 | 0 | — | — |
| 2016-01-12 | $835,200.00 | $835,200.00 | 1 | — | — |
| 2016-01-11 | $672,000.00 | $672,000.00 | 0 | — | — |
| 2016-01-08 | $864,000.00 | $864,000.00 | 0 | — | — |
| 2016-01-07 | $1.16M | $1.16M | 1 | — | — |
| 2016-01-06 | $1.25M | $1.25M | 1 | — | — |
| 2016-01-05 | $739,200.00 | $739,200.00 | 1 | — | — |
| 2016-01-04 | $3.36M | $3.36M | 0 | — | — |