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
- 2001-07-11 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 | $283,125.00 | $283,125.00 | 1 | — | — |
| 2016-12-29 | $260,625.00 | $260,625.00 | 1 | — | — |
| 2016-12-28 | $255,000.00 | $255,000.00 | 1 | — | — |
| 2016-12-27 | $275,625.00 | $275,625.00 | 1 | — | — |
| 2016-12-23 | $279,375.00 | $279,375.00 | 1 | — | — |
| 2016-12-22 | $277,500.00 | $277,500.00 | 1 | — | — |
| 2016-12-21 | $292,500.00 | $292,500.00 | 1 | — | — |
| 2016-12-20 | $300,000.00 | $300,000.00 | 1 | — | — |
| 2016-12-19 | $300,000.00 | $300,000.00 | 3 | — | — |
| 2016-12-16 | $298,125.00 | $298,125.00 | 23 | — | — |
| 2016-12-15 | $270,000.00 | $270,000.00 | 1 | — | — |
| 2016-12-14 | $283,125.00 | $283,125.00 | 1 | — | — |
| 2016-12-13 | $292,500.00 | $292,500.00 | 0 | — | — |
| 2016-12-12 | $294,375.00 | $294,375.00 | 0 | — | — |
| 2016-12-09 | $300,000.00 | $300,000.00 | 1 | — | — |
| 2016-12-08 | $292,500.00 | $292,500.00 | 1 | — | — |
| 2016-12-07 | $290,625.00 | $290,625.00 | 1 | — | — |
| 2016-12-06 | $290,625.00 | $290,625.00 | 1 | — | — |
| 2016-12-05 | $292,500.00 | $292,500.00 | 4 | — | — |
| 2016-12-02 | $288,750.00 | $288,750.00 | 1 | — | — |
| 2016-12-01 | $281,250.00 | $281,250.00 | 1 | — | — |
| 2016-11-30 | $290,625.00 | $290,625.00 | 1 | — | — |
| 2016-11-29 | $294,375.00 | $294,375.00 | 1 | — | — |
| 2016-11-28 | $292,500.00 | $292,500.00 | 0 | — | — |
| 2016-11-25 | $303,750.00 | $303,750.00 | 0 | — | — |
| 2016-11-23 | $309,375.00 | $309,375.00 | 0 | — | — |
| 2016-11-22 | $300,000.00 | $300,000.00 | 0 | — | — |
| 2016-11-21 | $315,000.00 | $315,000.00 | 0 | — | — |
| 2016-11-18 | $313,125.00 | $313,125.00 | 0 | — | — |
| 2016-11-17 | $316,875.00 | $316,875.00 | 0 | — | — |
| 2016-11-16 | $324,375.00 | $324,375.00 | 0 | — | — |
| 2016-11-15 | $328,125.00 | $328,125.00 | 1 | — | — |
| 2016-11-14 | $337,500.00 | $337,500.00 | 4 | — | — |
| 2016-11-11 | $307,500.00 | $307,500.00 | 0 | — | — |
| 2016-11-10 | $307,500.00 | $307,500.00 | 1 | — | — |
| 2016-11-09 | $322,500.00 | $322,500.00 | 1 | — | — |
| 2016-11-08 | $296,250.00 | $296,250.00 | 0 | — | — |
| 2016-11-07 | $298,125.00 | $298,125.00 | 0 | — | — |
| 2016-11-04 | $309,375.00 | $309,375.00 | 0 | — | — |
| 2016-11-03 | $285,000.00 | $285,000.00 | 1 | — | — |
| 2016-11-02 | $318,750.00 | $318,750.00 | 0 | — | — |
| 2016-11-01 | $328,125.00 | $328,125.00 | 1 | — | — |
| 2016-10-31 | $333,750.00 | $333,750.00 | 0 | — | — |
| 2016-10-28 | $339,375.00 | $339,375.00 | 0 | — | — |
| 2016-10-27 | $343,125.00 | $343,125.00 | 0 | — | — |
| 2016-10-26 | $345,000.00 | $345,000.00 | 0 | — | — |
| 2016-10-25 | $345,000.00 | $345,000.00 | 0 | — | — |
| 2016-10-24 | $345,000.00 | $345,000.00 | 0 | — | — |
| 2016-10-21 | $345,000.00 | $345,000.00 | 0 | — | — |
| 2016-10-20 | $358,125.00 | $358,125.00 | 0 | — | — |
| 2016-10-19 | $369,375.00 | $369,375.00 | 0 | — | — |
| 2016-10-18 | $358,125.00 | $358,125.00 | 0 | — | — |
| 2016-10-17 | $346,875.00 | $346,875.00 | 0 | — | — |
| 2016-10-14 | $360,000.00 | $360,000.00 | 0 | — | — |
| 2016-10-13 | $358,125.00 | $358,125.00 | 0 | — | — |
| 2016-10-12 | $365,625.00 | $365,625.00 | 0 | — | — |
| 2016-10-11 | $369,375.00 | $369,375.00 | 0 | — | — |
| 2016-10-10 | $365,625.00 | $365,625.00 | 0 | — | — |
| 2016-10-07 | $375,000.00 | $375,000.00 | 0 | — | — |
| 2016-10-06 | $365,625.00 | $365,625.00 | 0 | — | — |
| 2016-10-05 | $373,125.00 | $373,125.00 | 0 | — | — |
| 2016-10-04 | $373,125.00 | $373,125.00 | 0 | — | — |
| 2016-10-03 | $375,000.00 | $375,000.00 | 1 | — | — |
| 2016-09-30 | $380,625.00 | $380,625.00 | 1 | — | — |
| 2016-09-29 | $376,875.00 | $376,875.00 | 0 | — | — |
| 2016-09-28 | $378,750.00 | $378,750.00 | 1 | — | — |
| 2016-09-27 | $380,625.00 | $380,625.00 | 0 | — | — |
| 2016-09-26 | $382,500.00 | $382,500.00 | 0 | — | — |
| 2016-09-23 | $397,500.00 | $397,500.00 | 0 | — | — |
| 2016-09-22 | $391,875.00 | $391,875.00 | 0 | — | — |
| 2016-09-21 | $388,125.00 | $388,125.00 | 2 | — | — |
| 2016-09-20 | $380,625.00 | $380,625.00 | 0 | — | — |
| 2016-09-19 | $390,000.00 | $390,000.00 | 0 | — | — |
| 2016-09-16 | $376,875.00 | $376,875.00 | 1 | — | — |
| 2016-09-15 | $382,500.00 | $382,500.00 | 1 | — | — |
| 2016-09-14 | $380,625.00 | $380,625.00 | 0 | — | — |
| 2016-09-13 | $386,250.00 | $386,250.00 | 1 | — | — |
| 2016-09-12 | $401,250.00 | $401,250.00 | 1 | — | — |
| 2016-09-09 | $405,000.00 | $405,000.00 | 0 | — | — |
| 2016-09-08 | $421,875.00 | $421,875.00 | 1 | — | — |
| 2016-09-07 | $410,625.00 | $410,625.00 | 1 | — | — |
| 2016-09-06 | $405,000.00 | $405,000.00 | 1 | — | — |
| 2016-09-02 | $384,375.00 | $384,375.00 | 0 | — | — |
| 2016-09-01 | $384,375.00 | $384,375.00 | 0 | — | — |
| 2016-08-31 | $380,625.00 | $380,625.00 | 1 | — | — |
| 2016-08-30 | $391,875.00 | $391,875.00 | 0 | — | — |
| 2016-08-29 | $386,250.00 | $386,250.00 | 0 | — | — |
| 2016-08-26 | $384,375.00 | $384,375.00 | 0 | — | — |
| 2016-08-25 | $380,625.00 | $380,625.00 | 1 | — | — |
| 2016-08-24 | $388,125.00 | $388,125.00 | 2 | — | — |
| 2016-08-23 | $410,625.00 | $410,625.00 | 1 | — | — |
| 2016-08-22 | $410,625.00 | $410,625.00 | 0 | — | — |
| 2016-08-19 | $405,000.00 | $405,000.00 | 1 | — | — |
| 2016-08-18 | $416,250.00 | $416,250.00 | 1 | — | — |
| 2016-08-17 | $408,750.00 | $408,750.00 | 1 | — | — |
| 2016-08-16 | $414,375.00 | $414,375.00 | 2 | — | — |
| 2016-08-15 | $397,500.00 | $397,500.00 | 1 | — | — |
| 2016-08-12 | $384,375.00 | $384,375.00 | 1 | — | — |
| 2016-08-11 | $352,500.00 | $352,500.00 | 1 | — | — |
| 2016-08-10 | $343,125.00 | $343,125.00 | 2 | — | — |
| 2016-08-09 | $378,750.00 | $378,750.00 | 0 | — | — |
| 2016-08-08 | $386,250.00 | $386,250.00 | 0 | — | — |
| 2016-08-05 | $382,500.00 | $382,500.00 | 1 | — | — |
| 2016-08-04 | $408,750.00 | $408,750.00 | 1 | — | — |
| 2016-08-03 | $401,250.00 | $401,250.00 | 1 | — | — |
| 2016-08-02 | $399,375.00 | $399,375.00 | 1 | — | — |
| 2016-08-01 | $406,875.00 | $406,875.00 | 2 | — | — |
| 2016-07-29 | $406,875.00 | $406,875.00 | 3 | — | — |
| 2016-07-28 | $384,375.00 | $384,375.00 | 0 | — | — |
| 2016-07-27 | $380,625.00 | $380,625.00 | 0 | — | — |
| 2016-07-26 | $376,875.00 | $376,875.00 | 1 | — | — |
| 2016-07-25 | $376,875.00 | $376,875.00 | 0 | — | — |
| 2016-07-22 | $380,625.00 | $380,625.00 | 1 | — | — |
| 2016-07-21 | $384,375.00 | $384,375.00 | 0 | — | — |
| 2016-07-20 | $388,125.00 | $388,125.00 | 0 | — | — |
| 2016-07-19 | $393,750.00 | $393,750.00 | 1 | — | — |
| 2016-07-18 | $384,375.00 | $384,375.00 | 0 | — | — |
| 2016-07-15 | $380,625.00 | $380,625.00 | 0 | — | — |
| 2016-07-14 | $367,500.00 | $367,500.00 | 0 | — | — |
| 2016-07-13 | $367,500.00 | $367,500.00 | 1 | — | — |
| 2016-07-12 | $378,750.00 | $378,750.00 | 1 | — | — |
| 2016-07-11 | $376,875.00 | $376,875.00 | 0 | — | — |
| 2016-07-08 | $376,875.00 | $376,875.00 | 0 | — | — |
| 2016-07-07 | $371,250.00 | $371,250.00 | 0 | — | — |
| 2016-07-06 | $376,875.00 | $376,875.00 | 1 | — | — |
| 2016-07-05 | $382,500.00 | $382,500.00 | 0 | — | — |
| 2016-07-01 | $391,875.00 | $391,875.00 | 1 | — | — |
| 2016-06-30 | $391,875.00 | $391,875.00 | 1 | — | — |
| 2016-06-29 | $391,875.00 | $391,875.00 | 1 | — | — |
| 2016-06-28 | $380,625.00 | $380,625.00 | 2 | — | — |
| 2016-06-27 | $375,000.00 | $375,000.00 | 2 | — | — |
| 2016-06-24 | $378,750.00 | $378,750.00 | 1 | — | — |
| 2016-06-23 | $375,000.00 | $375,000.00 | 1 | — | — |
| 2016-06-22 | $376,875.00 | $376,875.00 | 1 | — | — |
| 2016-06-21 | $388,125.00 | $388,125.00 | 1 | — | — |
| 2016-06-20 | $397,500.00 | $397,500.00 | 1 | — | — |
| 2016-06-17 | $386,250.00 | $386,250.00 | 2 | — | — |
| 2016-06-16 | $382,500.00 | $382,500.00 | 1 | — | — |
| 2016-06-15 | $405,000.00 | $405,000.00 | 1 | — | — |
| 2016-06-14 | $397,500.00 | $397,500.00 | 1 | — | — |
| 2016-06-13 | $401,250.00 | $401,250.00 | 1 | — | — |
| 2016-06-10 | $425,625.00 | $425,625.00 | 2 | — | — |
| 2016-06-09 | $427,500.00 | $427,500.00 | 1 | — | — |
| 2016-06-08 | $446,250.00 | $446,250.00 | 2 | — | — |
| 2016-06-07 | $435,000.00 | $435,000.00 | 1 | — | — |
| 2016-06-06 | $448,125.00 | $448,125.00 | 1 | — | — |
| 2016-06-03 | $472,500.00 | $472,500.00 | 1 | — | — |
| 2016-06-02 | $493,125.00 | $493,125.00 | 2 | — | — |
| 2016-06-01 | $526,875.00 | $526,875.00 | 1 | — | — |
| 2016-05-31 | $528,750.00 | $528,750.00 | 1 | — | — |
| 2016-05-27 | $555,000.00 | $555,000.00 | 0 | — | — |
| 2016-05-26 | $556,875.00 | $556,875.00 | 1 | — | — |
| 2016-05-25 | $568,125.00 | $568,125.00 | 2 | — | — |
| 2016-05-24 | $549,375.00 | $549,375.00 | 1 | — | — |
| 2016-05-23 | $555,000.00 | $555,000.00 | 0 | — | — |
| 2016-05-20 | $556,875.00 | $556,875.00 | 1 | — | — |
| 2016-05-19 | $528,750.00 | $528,750.00 | 1 | — | — |
| 2016-05-18 | $538,125.00 | $538,125.00 | 2 | — | — |
| 2016-05-17 | $624,375.00 | $624,375.00 | 6 | — | — |
| 2016-05-16 | $459,375.00 | $459,375.00 | 1 | — | — |
| 2016-05-13 | $498,750.00 | $498,750.00 | 2 | — | — |
| 2016-05-12 | $508,125.00 | $508,125.00 | 2 | — | — |
| 2016-05-11 | $646,875.00 | $646,875.00 | 2 | — | — |
| 2016-05-10 | $759,375.00 | $759,375.00 | 1 | — | — |
| 2016-05-09 | $731,250.00 | $731,250.00 | 1 | — | — |
| 2016-05-06 | $703,125.00 | $703,125.00 | 1 | — | — |
| 2016-05-05 | $675,000.00 | $675,000.00 | 1 | — | — |
| 2016-05-04 | $675,000.00 | $675,000.00 | 1 | — | — |
| 2016-05-03 | $759,375.00 | $759,375.00 | 1 | — | — |
| 2016-05-02 | $843,750.00 | $843,750.00 | 1 | — | — |
| 2016-04-29 | $900,000.00 | $900,000.00 | 1 | — | — |
| 2016-04-28 | $956,250.00 | $956,250.00 | 1 | — | — |
| 2016-04-27 | $984,375.00 | $984,375.00 | 2 | — | — |
| 2016-04-26 | $956,250.00 | $956,250.00 | 2 | — | — |
| 2016-04-25 | $900,000.00 | $900,000.00 | 1 | — | — |
| 2016-04-22 | $843,750.00 | $843,750.00 | 1 | — | — |
| 2016-04-21 | $843,750.00 | $843,750.00 | 1 | — | — |
| 2016-04-20 | $815,625.00 | $815,625.00 | 1 | — | — |
| 2016-04-19 | $843,750.00 | $843,750.00 | 2 | — | — |
| 2016-04-18 | $871,875.00 | $871,875.00 | 3 | — | — |
| 2016-04-15 | $787,500.00 | $787,500.00 | 1 | — | — |
| 2016-04-14 | $703,125.00 | $703,125.00 | 1 | — | — |
| 2016-04-13 | $675,000.00 | $675,000.00 | 1 | — | — |
| 2016-04-12 | $646,875.00 | $646,875.00 | 0 | — | — |
| 2016-04-11 | $646,875.00 | $646,875.00 | 0 | — | — |
| 2016-04-08 | $675,000.00 | $675,000.00 | 0 | — | — |
| 2016-04-07 | $646,875.00 | $646,875.00 | 1 | — | — |
| 2016-04-06 | $675,000.00 | $675,000.00 | 0 | — | — |
| 2016-04-05 | $646,875.00 | $646,875.00 | 1 | — | — |
| 2016-04-04 | $675,000.00 | $675,000.00 | 1 | — | — |
| 2016-04-01 | $618,750.00 | $618,750.00 | 0 | — | — |
| 2016-03-31 | $590,625.00 | $590,625.00 | 1 | — | — |
| 2016-03-30 | $562,500.00 | $562,500.00 | 0 | — | — |
| 2016-03-29 | $562,500.00 | $562,500.00 | 1 | — | — |
| 2016-03-28 | $590,625.00 | $590,625.00 | 1 | — | — |
| 2016-03-24 | $618,750.00 | $618,750.00 | 3 | — | — |
| 2016-03-23 | $534,375.00 | $534,375.00 | 1 | — | — |
| 2016-03-22 | $534,375.00 | $534,375.00 | 0 | — | — |
| 2016-03-21 | $506,250.00 | $506,250.00 | 0 | — | — |
| 2016-03-18 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2016-03-17 | $478,125.00 | $478,125.00 | 0 | — | — |
| 2016-03-16 | $506,250.00 | $506,250.00 | 1 | — | — |
| 2016-03-15 | $506,250.00 | $506,250.00 | 0 | — | — |
| 2016-03-14 | $506,250.00 | $506,250.00 | 0 | — | — |
| 2016-03-11 | $506,250.00 | $506,250.00 | 0 | — | — |
| 2016-03-10 | $506,250.00 | $506,250.00 | 0 | — | — |
| 2016-03-09 | $534,375.00 | $534,375.00 | 0 | — | — |
| 2016-03-08 | $534,375.00 | $534,375.00 | 0 | — | — |
| 2016-03-07 | $534,375.00 | $534,375.00 | 0 | — | — |
| 2016-03-04 | $534,375.00 | $534,375.00 | 1 | — | — |
| 2016-03-03 | $590,625.00 | $590,625.00 | 0 | — | — |
| 2016-03-02 | $562,500.00 | $562,500.00 | 0 | — | — |
| 2016-03-01 | $590,625.00 | $590,625.00 | 1 | — | — |
| 2016-02-29 | $590,625.00 | $590,625.00 | 1 | — | — |
| 2016-02-26 | $562,500.00 | $562,500.00 | 0 | — | — |
| 2016-02-25 | $562,500.00 | $562,500.00 | 1 | — | — |
| 2016-02-24 | $534,375.00 | $534,375.00 | 1 | — | — |
| 2016-02-23 | $506,250.00 | $506,250.00 | 0 | — | — |
| 2016-02-22 | $506,250.00 | $506,250.00 | 1 | — | — |
| 2016-02-19 | $478,125.00 | $478,125.00 | 0 | — | — |
| 2016-02-18 | $478,125.00 | $478,125.00 | 0 | — | — |
| 2016-02-17 | $478,125.00 | $478,125.00 | 0 | — | — |
| 2016-02-16 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2016-02-12 | $365,625.00 | $365,625.00 | 1 | — | — |
| 2016-02-11 | $365,625.00 | $365,625.00 | 0 | — | — |
| 2016-02-10 | $393,750.00 | $393,750.00 | 0 | — | — |
| 2016-02-09 | $393,750.00 | $393,750.00 | 1 | — | — |
| 2016-02-08 | $393,750.00 | $393,750.00 | 2 | — | — |
| 2016-02-05 | $506,250.00 | $506,250.00 | 0 | — | — |
| 2016-02-04 | $534,375.00 | $534,375.00 | 0 | — | — |
| 2016-02-03 | $534,375.00 | $534,375.00 | 0 | — | — |
| 2016-02-02 | $506,250.00 | $506,250.00 | 0 | — | — |
| 2016-02-01 | $506,250.00 | $506,250.00 | 0 | — | — |
| 2016-01-29 | $534,375.00 | $534,375.00 | 0 | — | — |
| 2016-01-28 | $562,500.00 | $562,500.00 | 1 | — | — |
| 2016-01-27 | $534,375.00 | $534,375.00 | 0 | — | — |
| 2016-01-26 | $534,375.00 | $534,375.00 | 0 | — | — |
| 2016-01-25 | $506,250.00 | $506,250.00 | 1 | — | — |
| 2016-01-22 | $478,125.00 | $478,125.00 | 0 | — | — |
| 2016-01-21 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2016-01-20 | $421,875.00 | $421,875.00 | 0 | — | — |
| 2016-01-19 | $421,875.00 | $421,875.00 | 0 | — | — |
| 2016-01-15 | $421,875.00 | $421,875.00 | 1 | — | — |
| 2016-01-14 | $421,875.00 | $421,875.00 | 0 | — | — |
| 2016-01-13 | $393,750.00 | $393,750.00 | 1 | — | — |
| 2016-01-12 | $478,125.00 | $478,125.00 | 1 | — | — |
| 2016-01-11 | $478,125.00 | $478,125.00 | 0 | — | — |
| 2016-01-08 | $478,125.00 | $478,125.00 | 1 | — | — |
| 2016-01-07 | $450,000.00 | $450,000.00 | 1 | — | — |
| 2016-01-06 | $506,250.00 | $506,250.00 | 1 | — | — |
| 2016-01-05 | $506,250.00 | $506,250.00 | 1 | — | — |
| 2016-01-04 | $534,375.00 | $534,375.00 | 0 | — | — |