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
- 2008-03-04 to 2026-08-27
- 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 |
|---|---|---|---|
| 2016-12-30 | $5,400.00 | $5,400.00 | 27 |
| 2016-12-29 | $5,440.00 | $5,440.00 | 45 |
| 2016-12-28 | $5,240.00 | $5,240.00 | 46 |
| 2016-12-27 | $5,280.00 | $5,280.00 | 42 |
| 2016-12-23 | $5,200.00 | $5,200.00 | 38 |
| 2016-12-22 | $4,960.00 | $4,960.00 | 35 |
| 2016-12-21 | $5,040.00 | $5,040.00 | 112 |
| 2016-12-20 | $5,200.00 | $5,200.00 | 59 |
| 2016-12-19 | $5,120.00 | $5,120.00 | 40 |
| 2016-12-16 | $4,800.00 | $4,800.00 | 85 |
| 2016-12-15 | $4,840.00 | $4,840.00 | 42 |
| 2016-12-14 | $4,680.00 | $4,680.00 | 27 |
| 2016-12-13 | $4,680.00 | $4,680.00 | 14 |
| 2016-12-12 | $4,680.00 | $4,680.00 | 40 |
| 2016-12-09 | $5,000.00 | $5,000.00 | 69 |
| 2016-12-08 | $5,160.00 | $5,160.00 | 51 |
| 2016-12-07 | $5,120.00 | $5,120.00 | 31 |
| 2016-12-06 | $5,200.00 | $5,200.00 | 35 |
| 2016-12-05 | $5,240.00 | $5,240.00 | 21 |
| 2016-12-02 | $5,000.00 | $5,000.00 | 8 |
| 2016-12-01 | $4,920.00 | $4,920.00 | 27 |
| 2016-11-30 | $4,920.00 | $4,920.00 | 20 |
| 2016-11-29 | $5,000.00 | $5,000.00 | 24 |
| 2016-11-28 | $5,120.00 | $5,120.00 | 19 |
| 2016-11-25 | $5,240.00 | $5,240.00 | 9 |
| 2016-11-23 | $5,080.00 | $5,080.00 | 11 |
| 2016-11-22 | $5,080.00 | $5,080.00 | 24 |
| 2016-11-21 | $4,760.00 | $4,760.00 | 18 |
| 2016-11-18 | $4,680.00 | $4,680.00 | 43 |
| 2016-11-17 | $5,000.00 | $5,000.00 | 30 |
| 2016-11-16 | $5,440.00 | $5,440.00 | 34 |
| 2016-11-15 | $5,560.00 | $5,560.00 | 29 |
| 2016-11-14 | $5,760.00 | $5,760.00 | 50 |
| 2016-11-11 | $5,640.00 | $5,640.00 | 110 |
| 2016-11-10 | $4,960.00 | $4,960.00 | 56 |
| 2016-11-09 | $4,840.00 | $4,840.00 | 36 |
| 2016-11-08 | $4,400.00 | $4,400.00 | 21 |
| 2016-11-07 | $4,440.00 | $4,440.00 | 25 |
| 2016-11-04 | $4,280.00 | $4,280.00 | 47 |
| 2016-11-03 | $4,120.00 | $4,120.00 | 46 |
| 2016-11-02 | $3,920.00 | $3,920.00 | 41 |
| 2016-11-01 | $3,880.00 | $3,880.00 | 39 |
| 2016-10-31 | $4,000.00 | $4,000.00 | 32 |
| 2016-10-28 | $4,120.00 | $4,120.00 | 36 |
| 2016-10-27 | $4,280.00 | $4,280.00 | 11 |
| 2016-10-26 | $4,280.00 | $4,280.00 | 22 |
| 2016-10-25 | $4,320.00 | $4,320.00 | 13 |
| 2016-10-24 | $4,480.00 | $4,480.00 | 18 |
| 2016-10-21 | $4,360.00 | $4,360.00 | 34 |
| 2016-10-20 | $4,440.00 | $4,440.00 | 25 |
| 2016-10-19 | $4,440.00 | $4,440.00 | 10 |
| 2016-10-18 | $4,480.00 | $4,480.00 | 16 |
| 2016-10-17 | $4,400.00 | $4,400.00 | 16 |
| 2016-10-14 | $4,640.00 | $4,640.00 | 29 |
| 2016-10-13 | $4,800.00 | $4,800.00 | 20 |
| 2016-10-12 | $4,840.00 | $4,840.00 | 22 |
| 2016-10-11 | $4,920.00 | $4,920.00 | 24 |
| 2016-10-10 | $4,920.00 | $4,920.00 | 26 |
| 2016-10-07 | $4,840.00 | $4,840.00 | 24 |
| 2016-10-06 | $5,000.00 | $5,000.00 | 16 |
| 2016-10-05 | $5,120.00 | $5,120.00 | 23 |
| 2016-10-04 | $5,000.00 | $5,000.00 | 23 |
| 2016-10-03 | $5,160.00 | $5,160.00 | 29 |
| 2016-09-30 | $5,600.00 | $5,600.00 | 49 |
| 2016-09-29 | $5,320.00 | $5,320.00 | 17 |
| 2016-09-28 | $5,520.00 | $5,520.00 | 29 |
| 2016-09-27 | $5,520.00 | $5,520.00 | 12 |
| 2016-09-26 | $5,440.00 | $5,440.00 | 24 |
| 2016-09-23 | $5,560.00 | $5,560.00 | 26 |
| 2016-09-22 | $5,760.00 | $5,760.00 | 19 |
| 2016-09-21 | $5,760.00 | $5,760.00 | 18 |
| 2016-09-20 | $5,600.00 | $5,600.00 | 32 |
| 2016-09-19 | $5,640.00 | $5,640.00 | 28 |
| 2016-09-16 | $5,560.00 | $5,560.00 | 96 |
| 2016-09-15 | $5,240.00 | $5,240.00 | 28 |
| 2016-09-14 | $5,240.00 | $5,240.00 | 27 |
| 2016-09-13 | $5,480.00 | $5,480.00 | 25 |
| 2016-09-12 | $6,000.00 | $6,000.00 | 36 |
| 2016-09-09 | $5,600.00 | $5,600.00 | 29 |
| 2016-09-08 | $6,080.00 | $6,080.00 | 15 |
| 2016-09-07 | $6,200.00 | $6,200.00 | 42 |
| 2016-09-06 | $5,960.00 | $5,960.00 | 40 |
| 2016-09-02 | $6,200.00 | $6,200.00 | 11 |
| 2016-09-01 | $6,320.00 | $6,320.00 | 49 |
| 2016-08-31 | $6,120.00 | $6,120.00 | 24 |
| 2016-08-30 | $6,200.00 | $6,200.00 | 16 |
| 2016-08-29 | $6,240.00 | $6,240.00 | 26 |
| 2016-08-26 | $6,360.00 | $6,360.00 | 49 |
| 2016-08-25 | $6,480.00 | $6,480.00 | 19 |
| 2016-08-24 | $6,760.00 | $6,760.00 | 25 |
| 2016-08-23 | $6,640.00 | $6,640.00 | 29 |
| 2016-08-22 | $6,640.00 | $6,640.00 | 36 |
| 2016-08-19 | $6,560.00 | $6,560.00 | 48 |
| 2016-08-18 | $6,760.00 | $6,760.00 | 35 |
| 2016-08-17 | $6,720.00 | $6,720.00 | 12 |
| 2016-08-16 | $6,720.00 | $6,720.00 | 46 |
| 2016-08-15 | $6,880.00 | $6,880.00 | 45 |
| 2016-08-12 | $6,680.00 | $6,680.00 | 36 |
| 2016-08-11 | $6,640.00 | $6,640.00 | 34 |
| 2016-08-10 | $6,880.00 | $6,880.00 | 41 |
| 2016-08-09 | $6,920.00 | $6,920.00 | 21 |
| 2016-08-08 | $6,880.00 | $6,880.00 | 50 |
| 2016-08-05 | $6,960.00 | $6,960.00 | 69 |
| 2016-08-04 | $6,640.00 | $6,640.00 | 32 |
| 2016-08-03 | $6,640.00 | $6,640.00 | 45 |
| 2016-08-02 | $6,520.00 | $6,520.00 | 41 |
| 2016-08-01 | $6,840.00 | $6,840.00 | 83 |
| 2016-07-29 | $6,800.00 | $6,800.00 | 173 |
| 2016-07-28 | $6,960.00 | $6,960.00 | 72 |
| 2016-07-27 | $6,920.00 | $6,920.00 | 104 |
| 2016-07-26 | $6,760.00 | $6,760.00 | 65 |
| 2016-07-25 | $6,560.00 | $6,560.00 | 87 |
| 2016-07-22 | $6,400.00 | $6,400.00 | 26 |
| 2016-07-21 | $6,440.00 | $6,440.00 | 37 |
| 2016-07-20 | $6,480.00 | $6,480.00 | 55 |
| 2016-07-19 | $6,320.00 | $6,320.00 | 55 |
| 2016-07-18 | $6,640.00 | $6,640.00 | 25 |
| 2016-07-15 | $6,560.00 | $6,560.00 | 88 |
| 2016-07-14 | $6,880.00 | $6,880.00 | 65 |
| 2016-07-13 | $7,240.00 | $7,240.00 | 49 |
| 2016-07-12 | $7,320.00 | $7,320.00 | 109 |
| 2016-07-11 | $7,160.00 | $7,160.00 | 47 |
| 2016-07-08 | $7,160.00 | $7,160.00 | 129 |
| 2016-07-07 | $7,160.00 | $7,160.00 | 67 |
| 2016-07-06 | $7,520.00 | $7,520.00 | 39 |
| 2016-07-05 | $7,560.00 | $7,560.00 | 83 |
| 2016-07-01 | $7,840.00 | $7,840.00 | 71 |
| 2016-06-30 | $7,960.00 | $7,960.00 | 124 |
| 2016-06-29 | $7,880.00 | $7,880.00 | 146 |
| 2016-06-28 | $8,760.00 | $8,760.00 | 80 |
| 2016-06-27 | $8,640.00 | $8,640.00 | 98 |
| 2016-06-24 | $8,560.00 | $8,560.00 | 2,034 |
| 2016-06-23 | $8,720.00 | $8,720.00 | 114 |
| 2016-06-22 | $8,560.00 | $8,560.00 | 94 |
| 2016-06-21 | $8,720.00 | $8,720.00 | 153 |
| 2016-06-20 | $7,920.00 | $7,920.00 | 55 |
| 2016-06-17 | $7,840.00 | $7,840.00 | 176 |
| 2016-06-16 | $8,280.00 | $8,280.00 | 42 |
| 2016-06-15 | $8,240.00 | $8,240.00 | 75 |
| 2016-06-14 | $8,200.00 | $8,200.00 | 102 |
| 2016-06-13 | $8,920.00 | $8,920.00 | 115 |
| 2016-06-10 | $9,720.00 | $9,720.00 | 18 |
| 2016-06-09 | $9,760.00 | $9,760.00 | 21 |
| 2016-06-08 | $10,000.00 | $10,000.00 | 14 |
| 2016-06-07 | $9,760.00 | $9,760.00 | 37 |
| 2016-06-06 | $10,280.00 | $10,280.00 | 60 |
| 2016-06-03 | $10,000.00 | $10,000.00 | 40 |
| 2016-06-02 | $10,000.00 | $10,000.00 | 21 |
| 2016-06-01 | $10,520.00 | $10,520.00 | 41 |
| 2016-05-31 | $10,840.00 | $10,840.00 | 28 |
| 2016-05-27 | $11,000.00 | $11,000.00 | 13 |
| 2016-05-26 | $10,840.00 | $10,840.00 | 17 |
| 2016-05-25 | $10,880.00 | $10,880.00 | 15 |
| 2016-05-24 | $11,280.00 | $11,280.00 | 45 |
| 2016-05-23 | $11,320.00 | $11,320.00 | 65 |
| 2016-05-20 | $10,680.00 | $10,680.00 | 22 |
| 2016-05-19 | $10,800.00 | $10,800.00 | 26 |
| 2016-05-18 | $10,520.00 | $10,520.00 | 16 |
| 2016-05-17 | $10,880.00 | $10,880.00 | 27 |
| 2016-05-16 | $10,480.00 | $10,480.00 | 17 |
| 2016-05-13 | $10,400.00 | $10,400.00 | 20 |
| 2016-05-12 | $10,320.00 | $10,320.00 | 23 |
| 2016-05-11 | $10,680.00 | $10,680.00 | 37 |
| 2016-05-10 | $11,000.00 | $11,000.00 | 51 |
| 2016-05-09 | $10,720.00 | $10,720.00 | 43 |
| 2016-05-06 | $10,640.00 | $10,640.00 | 40 |
| 2016-05-05 | $10,560.00 | $10,560.00 | 47 |
| 2016-05-04 | $10,040.00 | $10,040.00 | 53 |
| 2016-05-03 | $9,920.00 | $9,920.00 | 44 |
| 2016-05-02 | $9,720.00 | $9,720.00 | 56 |
| 2016-04-29 | $9,240.00 | $9,240.00 | 46 |
| 2016-04-28 | $9,120.00 | $9,120.00 | 34 |
| 2016-04-27 | $9,240.00 | $9,240.00 | 114 |
| 2016-04-26 | $9,960.00 | $9,960.00 | 183 |
| 2016-04-25 | $11,200.00 | $11,200.00 | 44 |
| 2016-04-22 | $10,960.00 | $10,960.00 | 54 |
| 2016-04-21 | $11,280.00 | $11,280.00 | 113 |
| 2016-04-20 | $11,360.00 | $11,360.00 | 49 |
| 2016-04-19 | $11,200.00 | $11,200.00 | 36 |
| 2016-04-18 | $11,200.00 | $11,200.00 | 101 |
| 2016-04-15 | $11,040.00 | $11,040.00 | 36 |
| 2016-04-14 | $11,000.00 | $11,000.00 | 46 |
| 2016-04-13 | $11,000.00 | $11,000.00 | 62 |
| 2016-04-12 | $10,920.00 | $10,920.00 | 75 |
| 2016-04-11 | $11,000.00 | $11,000.00 | 48 |
| 2016-04-08 | $11,520.00 | $11,520.00 | 31 |
| 2016-04-07 | $11,360.00 | $11,360.00 | 40 |
| 2016-04-06 | $11,120.00 | $11,120.00 | 87 |
| 2016-04-05 | $11,000.00 | $11,000.00 | 318 |
| 2016-04-04 | $11,760.00 | $11,760.00 | 129 |
| 2016-04-01 | $10,800.00 | $10,800.00 | 103 |
| 2016-03-31 | $10,360.00 | $10,360.00 | 86 |
| 2016-03-30 | $9,720.00 | $9,720.00 | 81 |
| 2016-03-29 | $9,480.00 | $9,480.00 | 100 |
| 2016-03-28 | $8,560.00 | $8,560.00 | 66 |
| 2016-03-24 | $8,480.00 | $8,480.00 | 43 |
| 2016-03-23 | $8,080.00 | $8,080.00 | 30 |
| 2016-03-22 | $8,200.00 | $8,200.00 | 145 |
| 2016-03-21 | $7,800.00 | $7,800.00 | 27 |
| 2016-03-18 | $7,680.00 | $7,680.00 | 12 |
| 2016-03-17 | $7,480.00 | $7,480.00 | 6 |
| 2016-03-16 | $7,440.00 | $7,440.00 | 7 |
| 2016-03-15 | $7,440.00 | $7,440.00 | 40 |
| 2016-03-14 | $7,400.00 | $7,400.00 | 24 |
| 2016-03-11 | $7,280.00 | $7,280.00 | 13 |
| 2016-03-10 | $7,280.00 | $7,280.00 | 14 |
| 2016-03-09 | $7,400.00 | $7,400.00 | 13 |
| 2016-03-08 | $6,880.00 | $6,880.00 | 74 |
| 2016-03-07 | $6,800.00 | $6,800.00 | 9 |
| 2016-03-04 | $6,360.00 | $6,360.00 | 66 |
| 2016-03-03 | $7,400.00 | $7,400.00 | 22 |
| 2016-03-02 | $7,640.00 | $7,640.00 | 38 |
| 2016-03-01 | $7,400.00 | $7,400.00 | 30 |
| 2016-02-29 | $7,120.00 | $7,120.00 | 23 |
| 2016-02-26 | $7,080.00 | $7,080.00 | 17 |
| 2016-02-25 | $7,000.00 | $7,000.00 | 29 |
| 2016-02-24 | $6,880.00 | $6,880.00 | 29 |
| 2016-02-23 | $6,160.00 | $6,160.00 | 5 |
| 2016-02-22 | $6,200.00 | $6,200.00 | 11 |
| 2016-02-19 | $6,000.00 | $6,000.00 | 16 |
| 2016-02-18 | $6,000.00 | $6,000.00 | 14 |
| 2016-02-17 | $5,880.00 | $5,880.00 | 22 |
| 2016-02-16 | $5,600.00 | $5,600.00 | 10 |
| 2016-02-12 | $5,480.00 | $5,480.00 | 3 |
| 2016-02-11 | $5,400.00 | $5,400.00 | 9 |
| 2016-02-10 | $5,400.00 | $5,400.00 | 2 |
| 2016-02-09 | $5,360.00 | $5,360.00 | 4 |
| 2016-02-08 | $5,480.00 | $5,480.00 | 6 |
| 2016-02-05 | $5,400.00 | $5,400.00 | 11 |
| 2016-02-04 | $5,640.00 | $5,640.00 | 11 |
| 2016-02-03 | $5,480.00 | $5,480.00 | 5 |
| 2016-02-02 | $5,480.00 | $5,480.00 | 6 |
| 2016-02-01 | $5,640.00 | $5,640.00 | 1 |
| 2016-01-29 | $5,600.00 | $5,600.00 | 7 |
| 2016-01-28 | $5,640.00 | $5,640.00 | 9 |
| 2016-01-27 | $5,560.00 | $5,560.00 | 15 |
| 2016-01-26 | $5,480.00 | $5,480.00 | 11 |
| 2016-01-25 | $5,240.00 | $5,240.00 | 8 |
| 2016-01-22 | $5,480.00 | $5,480.00 | 21 |
| 2016-01-21 | $5,680.00 | $5,680.00 | 15 |
| 2016-01-20 | $5,520.00 | $5,520.00 | 29 |
| 2016-01-19 | $5,360.00 | $5,360.00 | 7 |
| 2016-01-15 | $5,400.00 | $5,400.00 | 22 |
| 2016-01-14 | $5,640.00 | $5,640.00 | 9 |
| 2016-01-13 | $5,600.00 | $5,600.00 | 21 |
| 2016-01-12 | $5,360.00 | $5,360.00 | 6 |
| 2016-01-11 | $5,480.00 | $5,480.00 | 9 |
| 2016-01-08 | $5,520.00 | $5,520.00 | 13 |
| 2016-01-07 | $5,480.00 | $5,480.00 | 19 |
| 2016-01-06 | $5,320.00 | $5,320.00 | 6 |
| 2016-01-05 | $5,320.00 | $5,320.00 | 9 |
| 2016-01-04 | $5,120.00 | $5,120.00 | 19 |