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
- 2015-05-05 to 2026-08-28
- 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 | $115,000.00 | $115,000.00 | 2 |
| 2016-12-29 | $115,080.00 | $115,080.00 | 5 |
| 2016-12-28 | $114,000.00 | $114,000.00 | 5 |
| 2016-12-27 | $115,000.00 | $115,000.00 | 4 |
| 2016-12-23 | $119,000.00 | $119,000.00 | 5 |
| 2016-12-22 | $112,000.00 | $112,000.00 | 8 |
| 2016-12-21 | $111,000.00 | $111,000.00 | 45 |
| 2016-12-20 | $112,990.00 | $112,990.00 | 11 |
| 2016-12-19 | $106,000.00 | $106,000.00 | 16 |
| 2016-12-16 | $114,000.00 | $114,000.00 | 87 |
| 2016-12-15 | $100,000.00 | $100,000.00 | 11 |
| 2016-12-14 | $105,000.00 | $105,000.00 | 30 |
| 2016-12-13 | $119,000.00 | $119,000.00 | 290 |
| 2016-12-12 | $109,000.00 | $109,000.00 | 6 |
| 2016-12-09 | $113,000.00 | $113,000.00 | 0 |
| 2016-12-08 | $110,000.00 | $110,000.00 | 0 |
| 2016-12-07 | $109,000.00 | $109,000.00 | 0 |
| 2016-12-06 | $116,000.00 | $116,000.00 | 0 |
| 2016-12-05 | $117,000.00 | $117,000.00 | 0 |
| 2016-12-02 | $112,000.00 | $112,000.00 | 0 |
| 2016-12-01 | $112,000.00 | $112,000.00 | 0 |
| 2016-11-30 | $111,000.00 | $111,000.00 | 0 |
| 2016-11-29 | $114,000.00 | $114,000.00 | 0 |
| 2016-11-28 | $121,000.00 | $121,000.00 | 0 |
| 2016-11-25 | $127,000.00 | $127,000.00 | 0 |
| 2016-11-23 | $128,000.00 | $128,000.00 | 0 |
| 2016-11-22 | $130,000.00 | $130,000.00 | 1 |
| 2016-11-21 | $131,000.00 | $131,000.00 | 3 |
| 2016-11-18 | $133,990.00 | $133,990.00 | 8 |
| 2016-11-17 | $116,000.00 | $116,000.00 | 2 |
| 2016-11-16 | $111,000.00 | $111,000.00 | 2 |
| 2016-11-15 | $111,000.00 | $111,000.00 | 1 |
| 2016-11-14 | $116,000.00 | $116,000.00 | 2 |
| 2016-11-11 | $111,000.00 | $111,000.00 | 1 |
| 2016-11-10 | $110,000.00 | $110,000.00 | 1 |
| 2016-11-09 | $95,480.00 | $95,480.00 | 1 |
| 2016-11-08 | $89,000.00 | $89,000.00 | 1 |
| 2016-11-07 | $96,000.00 | $96,000.00 | 2 |
| 2016-11-04 | $98,000.00 | $98,000.00 | 0 |
| 2016-11-03 | $97,990.00 | $97,990.00 | 1 |
| 2016-11-02 | $103,000.00 | $103,000.00 | 3 |
| 2016-11-01 | $100,000.00 | $100,000.00 | 1 |
| 2016-10-31 | $105,000.00 | $105,000.00 | 2 |
| 2016-10-28 | $113,730.00 | $113,730.00 | 1 |
| 2016-10-27 | $115,000.00 | $115,000.00 | 2 |
| 2016-10-26 | $129,000.00 | $129,000.00 | 14 |
| 2016-10-25 | $136,990.00 | $136,990.00 | 8 |
| 2016-10-24 | $176,000.00 | $176,000.00 | 25 |
| 2016-10-21 | $170,110.00 | $170,110.00 | 33 |
| 2016-10-20 | $136,010.00 | $136,010.00 | 0 |
| 2016-10-19 | $138,000.00 | $138,000.00 | 0 |
| 2016-10-18 | $140,500.00 | $140,500.00 | 1 |
| 2016-10-17 | $141,000.00 | $141,000.00 | 0 |
| 2016-10-14 | $145,000.00 | $145,000.00 | 0 |
| 2016-10-13 | $152,000.00 | $152,000.00 | 1 |
| 2016-10-12 | $156,000.00 | $156,000.00 | 0 |
| 2016-10-11 | $161,000.00 | $161,000.00 | 3 |
| 2016-10-10 | $160,000.00 | $160,000.00 | 0 |
| 2016-10-07 | $166,000.00 | $166,000.00 | 0 |
| 2016-10-06 | $165,000.00 | $165,000.00 | 0 |
| 2016-10-05 | $166,900.00 | $166,900.00 | 1 |
| 2016-10-04 | $160,000.00 | $160,000.00 | 0 |
| 2016-10-03 | $161,000.00 | $161,000.00 | 0 |
| 2016-09-30 | $164,000.00 | $164,000.00 | 0 |
| 2016-09-29 | $160,000.00 | $160,000.00 | 1 |
| 2016-09-28 | $169,000.00 | $169,000.00 | 1 |
| 2016-09-27 | $166,000.00 | $166,000.00 | 0 |
| 2016-09-26 | $165,000.00 | $165,000.00 | 0 |
| 2016-09-23 | $167,000.00 | $167,000.00 | 0 |
| 2016-09-22 | $166,000.00 | $166,000.00 | 1 |
| 2016-09-21 | $167,000.00 | $167,000.00 | 0 |
| 2016-09-20 | $167,000.00 | $167,000.00 | 0 |
| 2016-09-19 | $169,000.00 | $169,000.00 | 0 |
| 2016-09-16 | $165,000.00 | $165,000.00 | 1 |
| 2016-09-15 | $167,000.00 | $167,000.00 | 2 |
| 2016-09-14 | $169,000.00 | $169,000.00 | 1 |
| 2016-09-13 | $167,000.00 | $167,000.00 | 0 |
| 2016-09-12 | $169,000.00 | $169,000.00 | 0 |
| 2016-09-09 | $166,000.00 | $166,000.00 | 1 |
| 2016-09-08 | $169,000.00 | $169,000.00 | 1 |
| 2016-09-07 | $169,000.00 | $169,000.00 | 3 |
| 2016-09-06 | $163,000.00 | $163,000.00 | 1 |
| 2016-09-02 | $167,000.00 | $167,000.00 | 1 |
| 2016-09-01 | $161,000.00 | $161,000.00 | 1 |
| 2016-08-31 | $160,000.00 | $160,000.00 | 3 |
| 2016-08-30 | $167,000.00 | $167,000.00 | 7 |
| 2016-08-29 | $166,000.00 | $166,000.00 | 2 |
| 2016-08-26 | $168,000.00 | $168,000.00 | 1 |
| 2016-08-25 | $170,000.00 | $170,000.00 | 1 |
| 2016-08-24 | $169,000.00 | $169,000.00 | 2 |
| 2016-08-23 | $173,000.00 | $173,000.00 | 3 |
| 2016-08-22 | $183,000.00 | $183,000.00 | 1 |
| 2016-08-19 | $180,000.00 | $180,000.00 | 0 |
| 2016-08-18 | $184,000.00 | $184,000.00 | 1 |
| 2016-08-17 | $184,000.00 | $184,000.00 | 1 |
| 2016-08-16 | $187,000.00 | $187,000.00 | 2 |
| 2016-08-15 | $197,000.00 | $197,000.00 | 3 |
| 2016-08-12 | $198,000.00 | $198,000.00 | 6 |
| 2016-08-11 | $193,000.00 | $193,000.00 | 9 |
| 2016-08-10 | $222,000.00 | $222,000.00 | 63 |
| 2016-08-09 | $208,000.00 | $208,000.00 | 2 |
| 2016-08-08 | $218,000.00 | $218,000.00 | 4 |
| 2016-08-05 | $221,000.00 | $221,000.00 | 2 |
| 2016-08-04 | $224,000.00 | $224,000.00 | 5 |
| 2016-08-03 | $226,000.00 | $226,000.00 | 3 |
| 2016-08-02 | $217,000.00 | $217,000.00 | 3 |
| 2016-08-01 | $224,880.00 | $224,880.00 | 2 |
| 2016-07-29 | $233,000.00 | $233,000.00 | 2 |
| 2016-07-28 | $233,000.00 | $233,000.00 | 4 |
| 2016-07-27 | $238,000.00 | $238,000.00 | 9 |
| 2016-07-26 | $240,000.00 | $240,000.00 | 7 |
| 2016-07-25 | $284,000.00 | $284,000.00 | 6 |
| 2016-07-22 | $292,000.00 | $292,000.00 | 25 |
| 2016-07-21 | $300,000.00 | $300,000.00 | 50 |
| 2016-07-20 | $370,000.00 | $370,000.00 | 214 |
| 2016-07-19 | $157,000.00 | $157,000.00 | 0 |
| 2016-07-18 | $139,890.00 | $139,890.00 | 0 |
| 2016-07-15 | $137,310.00 | $137,310.00 | 0 |
| 2016-07-14 | $138,000.00 | $138,000.00 | 0 |
| 2016-07-13 | $136,000.00 | $136,000.00 | 0 |
| 2016-07-12 | $148,000.00 | $148,000.00 | 0 |
| 2016-07-11 | $148,000.00 | $148,000.00 | 0 |
| 2016-07-08 | $156,000.00 | $156,000.00 | 0 |
| 2016-07-07 | $149,200.00 | $149,200.00 | 0 |
| 2016-07-06 | $156,000.00 | $156,000.00 | 0 |
| 2016-07-05 | $160,000.00 | $160,000.00 | 0 |
| 2016-07-01 | $158,000.00 | $158,000.00 | 0 |
| 2016-06-30 | $152,000.00 | $152,000.00 | 0 |
| 2016-06-29 | $158,000.00 | $158,000.00 | 1 |
| 2016-06-28 | $156,000.00 | $156,000.00 | 0 |
| 2016-06-27 | $140,000.00 | $140,000.00 | 0 |
| 2016-06-24 | $142,000.00 | $142,000.00 | 0 |
| 2016-06-23 | $138,000.00 | $138,000.00 | 0 |
| 2016-06-22 | $135,000.00 | $135,000.00 | 0 |
| 2016-06-21 | $149,000.00 | $149,000.00 | 0 |
| 2016-06-20 | $152,310.00 | $152,310.00 | 1 |
| 2016-06-17 | $152,000.00 | $152,000.00 | 0 |
| 2016-06-16 | $145,000.00 | $145,000.00 | 0 |
| 2016-06-15 | $150,000.00 | $150,000.00 | 0 |
| 2016-06-14 | $145,000.00 | $145,000.00 | 0 |
| 2016-06-13 | $155,000.00 | $155,000.00 | 0 |
| 2016-06-10 | $152,190.00 | $152,190.00 | 2 |
| 2016-06-09 | $144,000.00 | $144,000.00 | 0 |
| 2016-06-08 | $141,000.00 | $141,000.00 | 0 |
| 2016-06-07 | $146,000.00 | $146,000.00 | 0 |
| 2016-06-06 | $155,000.00 | $155,000.00 | 0 |
| 2016-06-03 | $154,000.00 | $154,000.00 | 0 |
| 2016-06-02 | $158,000.00 | $158,000.00 | 7 |
| 2016-06-01 | $167,000.00 | $167,000.00 | 2 |
| 2016-05-31 | $178,000.00 | $178,000.00 | 8 |
| 2016-05-27 | $118,000.00 | $118,000.00 | 0 |
| 2016-05-26 | $122,000.00 | $122,000.00 | 0 |
| 2016-05-25 | $130,600.00 | $130,600.00 | 0 |
| 2016-05-24 | $123,000.00 | $123,000.00 | 0 |
| 2016-05-23 | $129,000.00 | $129,000.00 | 0 |
| 2016-05-20 | $123,000.00 | $123,000.00 | 0 |
| 2016-05-19 | $125,400.00 | $125,400.00 | 0 |
| 2016-05-18 | $110,000.00 | $110,000.00 | 0 |
| 2016-05-17 | $110,000.00 | $110,000.00 | 0 |
| 2016-05-16 | $105,000.00 | $105,000.00 | 0 |
| 2016-05-13 | $114,000.00 | $114,000.00 | 0 |
| 2016-05-12 | $103,000.00 | $103,000.00 | 0 |
| 2016-05-11 | $104,000.00 | $104,000.00 | 0 |
| 2016-05-10 | $110,010.00 | $110,010.00 | 0 |
| 2016-05-09 | $115,000.00 | $115,000.00 | 0 |
| 2016-05-06 | $114,000.00 | $114,000.00 | 0 |
| 2016-05-05 | $123,200.00 | $123,200.00 | 0 |
| 2016-05-04 | $124,400.00 | $124,400.00 | 0 |
| 2016-05-03 | $128,880.00 | $128,880.00 | 0 |
| 2016-05-02 | $133,000.00 | $133,000.00 | 0 |
| 2016-04-29 | $133,400.00 | $133,400.00 | 0 |
| 2016-04-28 | $135,100.00 | $135,100.00 | 0 |
| 2016-04-27 | $134,910.00 | $134,910.00 | 0 |
| 2016-04-26 | $134,010.00 | $134,010.00 | 0 |
| 2016-04-25 | $134,010.00 | $134,010.00 | 0 |
| 2016-04-22 | $133,000.00 | $133,000.00 | 0 |
| 2016-04-21 | $136,000.00 | $136,000.00 | 0 |
| 2016-04-20 | $140,000.00 | $140,000.00 | 0 |
| 2016-04-19 | $140,000.00 | $140,000.00 | 0 |
| 2016-04-18 | $147,300.00 | $147,300.00 | 0 |
| 2016-04-15 | $143,000.00 | $143,000.00 | 0 |
| 2016-04-14 | $146,200.00 | $146,200.00 | 0 |
| 2016-04-13 | $149,850.00 | $149,850.00 | 0 |
| 2016-04-12 | $152,700.00 | $152,700.00 | 0 |
| 2016-04-11 | $154,000.00 | $154,000.00 | 0 |
| 2016-04-08 | $141,000.00 | $141,000.00 | 0 |
| 2016-04-07 | $142,000.00 | $142,000.00 | 0 |
| 2016-04-06 | $146,000.00 | $146,000.00 | 0 |
| 2016-04-05 | $145,000.00 | $145,000.00 | 0 |
| 2016-04-04 | $140,000.00 | $140,000.00 | 0 |
| 2016-04-01 | $143,000.00 | $143,000.00 | 0 |
| 2016-03-31 | $141,000.00 | $141,000.00 | 0 |
| 2016-03-30 | $149,000.00 | $149,000.00 | 0 |
| 2016-03-29 | $152,000.00 | $152,000.00 | 0 |
| 2016-03-28 | $154,000.00 | $154,000.00 | 0 |
| 2016-03-24 | $153,000.00 | $153,000.00 | 0 |
| 2016-03-23 | $157,010.00 | $157,010.00 | 0 |
| 2016-03-22 | $157,330.00 | $157,330.00 | 0 |
| 2016-03-21 | $156,000.00 | $156,000.00 | 0 |
| 2016-03-18 | $136,000.00 | $136,000.00 | 0 |
| 2016-03-17 | $145,000.00 | $145,000.00 | 0 |
| 2016-03-16 | $145,000.00 | $145,000.00 | 0 |
| 2016-03-15 | $159,000.00 | $159,000.00 | 0 |
| 2016-03-14 | $158,000.00 | $158,000.00 | 0 |
| 2016-03-11 | $165,000.00 | $165,000.00 | 0 |
| 2016-03-10 | $158,000.00 | $158,000.00 | 0 |
| 2016-03-09 | $167,000.00 | $167,000.00 | 0 |
| 2016-03-08 | $167,000.00 | $167,000.00 | 0 |
| 2016-03-07 | $168,000.00 | $168,000.00 | 0 |
| 2016-03-04 | $168,000.00 | $168,000.00 | 0 |
| 2016-03-03 | $153,000.00 | $153,000.00 | 0 |
| 2016-03-02 | $158,000.00 | $158,000.00 | 0 |
| 2016-03-01 | $159,990.00 | $159,990.00 | 0 |
| 2016-02-29 | $153,000.00 | $153,000.00 | 0 |
| 2016-02-26 | $159,980.00 | $159,980.00 | 0 |
| 2016-02-25 | $167,200.00 | $167,200.00 | 0 |
| 2016-02-24 | $160,000.00 | $160,000.00 | 0 |
| 2016-02-23 | $161,000.00 | $161,000.00 | 0 |
| 2016-02-22 | $164,000.00 | $164,000.00 | 0 |
| 2016-02-19 | $168,000.00 | $168,000.00 | 0 |
| 2016-02-18 | $180,000.00 | $180,000.00 | 0 |
| 2016-02-17 | $196,000.00 | $196,000.00 | 0 |
| 2016-02-16 | $172,000.00 | $172,000.00 | 0 |
| 2016-02-12 | $167,000.00 | $167,000.00 | 0 |
| 2016-02-11 | $167,000.00 | $167,000.00 | 0 |
| 2016-02-10 | $158,000.00 | $158,000.00 | 0 |
| 2016-02-09 | $152,000.00 | $152,000.00 | 0 |
| 2016-02-08 | $172,000.00 | $172,000.00 | 0 |
| 2016-02-05 | $153,000.00 | $153,000.00 | 0 |
| 2016-02-04 | $154,300.00 | $154,300.00 | 0 |
| 2016-02-03 | $151,010.00 | $151,010.00 | 0 |
| 2016-02-02 | $151,010.00 | $151,010.00 | 0 |
| 2016-02-01 | $175,000.00 | $175,000.00 | 0 |
| 2016-01-29 | $175,000.00 | $175,000.00 | 0 |
| 2016-01-28 | $140,010.00 | $140,010.00 | 0 |
| 2016-01-27 | $158,000.00 | $158,000.00 | 0 |
| 2016-01-26 | $158,000.00 | $158,000.00 | 0 |
| 2016-01-25 | $142,000.00 | $142,000.00 | 0 |
| 2016-01-22 | $162,000.00 | $162,000.00 | 0 |
| 2016-01-21 | $147,010.00 | $147,010.00 | 0 |
| 2016-01-20 | $147,010.00 | $147,010.00 | 0 |
| 2016-01-19 | $161,900.00 | $161,900.00 | 0 |
| 2016-01-15 | $158,000.00 | $158,000.00 | 0 |
| 2016-01-14 | $167,000.00 | $167,000.00 | 0 |
| 2016-01-13 | $170,990.00 | $170,990.00 | 0 |
| 2016-01-12 | $175,000.00 | $175,000.00 | 0 |
| 2016-01-11 | $186,000.00 | $186,000.00 | 0 |
| 2016-01-08 | $184,000.00 | $184,000.00 | 0 |
| 2016-01-07 | $195,000.00 | $195,000.00 | 0 |
| 2016-01-06 | $188,000.00 | $188,000.00 | 0 |
| 2016-01-05 | $187,500.00 | $187,500.00 | 0 |
| 2016-01-04 | $176,340.00 | $176,340.00 | 0 |