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
- 2014-08-06 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 | $85,600.00 | $85,600.00 | 2 |
| 2016-12-29 | $88,800.00 | $88,800.00 | 2 |
| 2016-12-28 | $94,400.00 | $94,400.00 | 1 |
| 2016-12-27 | $96,000.00 | $96,000.00 | 1 |
| 2016-12-23 | $94,400.00 | $94,400.00 | 1 |
| 2016-12-22 | $97,600.00 | $97,600.00 | 1 |
| 2016-12-21 | $97,600.00 | $97,600.00 | 1 |
| 2016-12-20 | $97,600.00 | $97,600.00 | 1 |
| 2016-12-19 | $100,000.00 | $100,000.00 | 1 |
| 2016-12-16 | $98,400.00 | $98,400.00 | 1 |
| 2016-12-15 | $100,800.00 | $100,800.00 | 0 |
| 2016-12-14 | $97,600.00 | $97,600.00 | 1 |
| 2016-12-13 | $100,800.00 | $100,800.00 | 2 |
| 2016-12-12 | $100,800.00 | $100,800.00 | 1 |
| 2016-12-09 | $103,200.00 | $103,200.00 | 1 |
| 2016-12-08 | $104,800.00 | $104,800.00 | 4 |
| 2016-12-07 | $116,000.00 | $116,000.00 | 6 |
| 2016-12-06 | $96,160.00 | $96,160.00 | 2 |
| 2016-12-05 | $92,800.00 | $92,800.00 | 1 |
| 2016-12-02 | $92,800.00 | $92,800.00 | 1 |
| 2016-12-01 | $96,000.00 | $96,000.00 | 1 |
| 2016-11-30 | $96,000.00 | $96,000.00 | 1 |
| 2016-11-29 | $98,400.00 | $98,400.00 | 2 |
| 2016-11-28 | $98,400.00 | $98,400.00 | 1 |
| 2016-11-25 | $99,200.00 | $99,200.00 | 0 |
| 2016-11-23 | $96,800.00 | $96,800.00 | 1 |
| 2016-11-22 | $99,200.00 | $99,200.00 | 1 |
| 2016-11-21 | $98,960.00 | $98,960.00 | 1 |
| 2016-11-18 | $96,800.00 | $96,800.00 | 1 |
| 2016-11-17 | $97,600.00 | $97,600.00 | 1 |
| 2016-11-16 | $97,600.00 | $97,600.00 | 2 |
| 2016-11-15 | $97,600.00 | $97,600.00 | 3 |
| 2016-11-14 | $95,680.00 | $95,680.00 | 4 |
| 2016-11-11 | $89,600.00 | $89,600.00 | 4 |
| 2016-11-10 | $83,200.00 | $83,200.00 | 4 |
| 2016-11-09 | $77,600.00 | $77,600.00 | 2 |
| 2016-11-08 | $73,600.00 | $73,600.00 | 3 |
| 2016-11-07 | $78,640.00 | $78,640.00 | 2 |
| 2016-11-04 | $72,000.00 | $72,000.00 | 2 |
| 2016-11-03 | $71,920.00 | $71,920.00 | 1 |
| 2016-11-02 | $80,000.00 | $80,000.00 | 2 |
| 2016-11-01 | $80,000.00 | $80,000.00 | 2 |
| 2016-10-31 | $82,400.00 | $82,400.00 | 3 |
| 2016-10-28 | $84,800.00 | $84,800.00 | 3 |
| 2016-10-27 | $85,600.00 | $85,600.00 | 3 |
| 2016-10-26 | $91,200.00 | $91,200.00 | 3 |
| 2016-10-25 | $100,000.00 | $100,000.00 | 2 |
| 2016-10-24 | $97,600.00 | $97,600.00 | 4 |
| 2016-10-21 | $105,600.00 | $105,600.00 | 4 |
| 2016-10-20 | $102,400.00 | $102,400.00 | 2 |
| 2016-10-19 | $100,000.00 | $100,000.00 | 4 |
| 2016-10-18 | $101,600.00 | $101,600.00 | 4 |
| 2016-10-17 | $101,600.00 | $101,600.00 | 4 |
| 2016-10-14 | $99,200.00 | $99,200.00 | 4 |
| 2016-10-13 | $112,800.00 | $112,800.00 | 2 |
| 2016-10-12 | $118,400.00 | $118,400.00 | 3 |
| 2016-10-11 | $126,400.00 | $126,400.00 | 3 |
| 2016-10-10 | $129,600.00 | $129,600.00 | 1 |
| 2016-10-07 | $131,200.00 | $131,200.00 | 1 |
| 2016-10-06 | $131,200.00 | $131,200.00 | 2 |
| 2016-10-05 | $137,200.00 | $137,200.00 | 1 |
| 2016-10-04 | $133,600.00 | $133,600.00 | 1 |
| 2016-10-03 | $140,000.00 | $140,000.00 | 1 |
| 2016-09-30 | $138,400.00 | $138,400.00 | 1 |
| 2016-09-29 | $139,200.00 | $139,200.00 | 1 |
| 2016-09-28 | $140,800.00 | $140,800.00 | 2 |
| 2016-09-27 | $138,400.00 | $138,400.00 | 2 |
| 2016-09-26 | $136,000.00 | $136,000.00 | 2 |
| 2016-09-23 | $136,800.00 | $136,800.00 | 2 |
| 2016-09-22 | $140,800.00 | $140,800.00 | 4 |
| 2016-09-21 | $130,400.00 | $130,400.00 | 3 |
| 2016-09-20 | $132,000.00 | $132,000.00 | 2 |
| 2016-09-19 | $133,600.00 | $133,600.00 | 2 |
| 2016-09-16 | $133,600.00 | $133,600.00 | 5 |
| 2016-09-15 | $132,000.00 | $132,000.00 | 2 |
| 2016-09-14 | $131,200.00 | $131,200.00 | 4 |
| 2016-09-13 | $135,200.00 | $135,200.00 | 5 |
| 2016-09-12 | $134,400.00 | $134,400.00 | 12 |
| 2016-09-09 | $145,600.00 | $145,600.00 | 44 |
| 2016-09-08 | $126,400.00 | $126,400.00 | 8 |
| 2016-09-07 | $131,200.00 | $131,200.00 | 3 |
| 2016-09-06 | $132,000.00 | $132,000.00 | 10 |
| 2016-09-02 | $136,800.00 | $136,800.00 | 4 |
| 2016-09-01 | $136,800.00 | $136,800.00 | 13 |
| 2016-08-31 | $148,000.00 | $148,000.00 | 7 |
| 2016-08-30 | $158,400.00 | $158,400.00 | 6 |
| 2016-08-29 | $162,400.00 | $162,400.00 | 3 |
| 2016-08-26 | $165,600.00 | $165,600.00 | 8 |
| 2016-08-25 | $162,400.00 | $162,400.00 | 7 |
| 2016-08-24 | $163,200.00 | $163,200.00 | 12 |
| 2016-08-23 | $162,400.00 | $162,400.00 | 8 |
| 2016-08-22 | $161,600.00 | $161,600.00 | 21 |
| 2016-08-19 | $169,600.00 | $169,600.00 | 27 |
| 2016-08-18 | $172,000.00 | $172,000.00 | 162 |
| 2016-08-17 | $428,000.00 | $428,000.00 | 40 |
| 2016-08-16 | $307,200.00 | $307,200.00 | 3 |
| 2016-08-15 | $303,200.00 | $303,200.00 | 4 |
| 2016-08-12 | $342,400.00 | $342,400.00 | 2 |
| 2016-08-11 | $349,600.00 | $349,600.00 | 1 |
| 2016-08-10 | $348,000.00 | $348,000.00 | 1 |
| 2016-08-09 | $345,600.00 | $345,600.00 | 2 |
| 2016-08-08 | $359,200.00 | $359,200.00 | 2 |
| 2016-08-05 | $369,600.00 | $369,600.00 | 4 |
| 2016-08-04 | $378,400.00 | $378,400.00 | 10 |
| 2016-08-03 | $316,000.00 | $316,000.00 | 1 |
| 2016-08-02 | $322,400.00 | $322,400.00 | 2 |
| 2016-08-01 | $331,200.00 | $331,200.00 | 1 |
| 2016-07-29 | $320,800.00 | $320,800.00 | 1 |
| 2016-07-28 | $320,800.00 | $320,800.00 | 1 |
| 2016-07-27 | $325,600.00 | $325,600.00 | 1 |
| 2016-07-26 | $312,000.00 | $312,000.00 | 1 |
| 2016-07-25 | $300,800.00 | $300,800.00 | 1 |
| 2016-07-22 | $296,000.00 | $296,000.00 | 1 |
| 2016-07-21 | $301,600.00 | $301,600.00 | 1 |
| 2016-07-20 | $304,800.00 | $304,800.00 | 1 |
| 2016-07-19 | $301,600.00 | $301,600.00 | 1 |
| 2016-07-18 | $296,000.00 | $296,000.00 | 2 |
| 2016-07-15 | $292,800.00 | $292,800.00 | 0 |
| 2016-07-14 | $298,400.00 | $298,400.00 | 1 |
| 2016-07-13 | $292,000.00 | $292,000.00 | 1 |
| 2016-07-12 | $321,600.00 | $321,600.00 | 1 |
| 2016-07-11 | $322,400.00 | $322,400.00 | 1 |
| 2016-07-08 | $327,200.00 | $327,200.00 | 1 |
| 2016-07-07 | $322,400.00 | $322,400.00 | 1 |
| 2016-07-06 | $327,200.00 | $327,200.00 | 0 |
| 2016-07-05 | $344,000.00 | $344,000.00 | 1 |
| 2016-07-01 | $348,800.00 | $348,800.00 | 1 |
| 2016-06-30 | $335,200.00 | $335,200.00 | 1 |
| 2016-06-29 | $345,600.00 | $345,600.00 | 1 |
| 2016-06-28 | $345,600.00 | $345,600.00 | 2 |
| 2016-06-27 | $310,400.00 | $310,400.00 | 1 |
| 2016-06-24 | $305,600.00 | $305,600.00 | 1 |
| 2016-06-23 | $320,000.00 | $320,000.00 | 0 |
| 2016-06-22 | $324,000.00 | $324,000.00 | 1 |
| 2016-06-21 | $313,600.00 | $313,600.00 | 1 |
| 2016-06-20 | $314,400.00 | $314,400.00 | 2 |
| 2016-06-17 | $331,200.00 | $331,200.00 | 2 |
| 2016-06-16 | $313,600.00 | $313,600.00 | 1 |
| 2016-06-15 | $320,800.00 | $320,800.00 | 3 |
| 2016-06-14 | $278,400.00 | $278,400.00 | 1 |
| 2016-06-13 | $278,400.00 | $278,400.00 | 1 |
| 2016-06-10 | $261,600.00 | $261,600.00 | 1 |
| 2016-06-09 | $272,000.00 | $272,000.00 | 1 |
| 2016-06-08 | $284,000.00 | $284,000.00 | 0 |
| 2016-06-07 | $291,200.00 | $291,200.00 | 0 |
| 2016-06-06 | $300,000.00 | $300,000.00 | 1 |
| 2016-06-03 | $285,600.00 | $285,600.00 | 0 |
| 2016-06-02 | $287,200.00 | $287,200.00 | 1 |
| 2016-06-01 | $274,400.00 | $274,400.00 | 1 |
| 2016-05-31 | $267,200.00 | $267,200.00 | 1 |
| 2016-05-27 | $276,800.00 | $276,800.00 | 0 |
| 2016-05-26 | $269,600.00 | $269,600.00 | 0 |
| 2016-05-25 | $268,800.00 | $268,800.00 | 0 |
| 2016-05-24 | $259,200.00 | $259,200.00 | 1 |
| 2016-05-23 | $260,000.00 | $260,000.00 | 0 |
| 2016-05-20 | $261,600.00 | $261,600.00 | 0 |
| 2016-05-19 | $259,200.00 | $259,200.00 | 0 |
| 2016-05-18 | $258,400.00 | $258,400.00 | 0 |
| 2016-05-17 | $260,800.00 | $260,800.00 | 1 |
| 2016-05-16 | $260,000.00 | $260,000.00 | 1 |
| 2016-05-13 | $250,400.00 | $250,400.00 | 1 |
| 2016-05-12 | $264,800.00 | $264,800.00 | 2 |
| 2016-05-11 | $282,400.00 | $282,400.00 | 2 |
| 2016-05-10 | $282,400.00 | $282,400.00 | 2 |
| 2016-05-09 | $262,400.00 | $262,400.00 | 1 |
| 2016-05-06 | $253,600.00 | $253,600.00 | 1 |
| 2016-05-05 | $266,400.00 | $266,400.00 | 1 |
| 2016-05-04 | $282,400.00 | $282,400.00 | 2 |
| 2016-05-03 | $284,800.00 | $284,800.00 | 0 |
| 2016-05-02 | $291,200.00 | $291,200.00 | 1 |
| 2016-04-29 | $292,800.00 | $292,800.00 | 1 |
| 2016-04-28 | $312,800.00 | $312,800.00 | 2 |
| 2016-04-27 | $317,600.00 | $317,600.00 | 1 |
| 2016-04-26 | $320,000.00 | $320,000.00 | 1 |
| 2016-04-25 | $324,800.00 | $324,800.00 | 0 |
| 2016-04-22 | $339,200.00 | $339,200.00 | 0 |
| 2016-04-21 | $328,000.00 | $328,000.00 | 2 |
| 2016-04-20 | $332,000.00 | $332,000.00 | 1 |
| 2016-04-19 | $343,200.00 | $343,200.00 | 1 |
| 2016-04-18 | $346,400.00 | $346,400.00 | 1 |
| 2016-04-15 | $345,600.00 | $345,600.00 | 1 |
| 2016-04-14 | $338,400.00 | $338,400.00 | 0 |
| 2016-04-13 | $339,200.00 | $339,200.00 | 1 |
| 2016-04-12 | $331,200.00 | $331,200.00 | 1 |
| 2016-04-11 | $341,600.00 | $341,600.00 | 1 |
| 2016-04-08 | $345,600.00 | $345,600.00 | 3 |
| 2016-04-07 | $329,600.00 | $329,600.00 | 1 |
| 2016-04-06 | $329,600.00 | $329,600.00 | 3 |
| 2016-04-05 | $294,400.00 | $294,400.00 | 1 |
| 2016-04-04 | $293,600.00 | $293,600.00 | 1 |
| 2016-04-01 | $288,800.00 | $288,800.00 | 1 |
| 2016-03-31 | $291,200.00 | $291,200.00 | 2 |
| 2016-03-30 | $280,000.00 | $280,000.00 | 2 |
| 2016-03-29 | $268,800.00 | $268,800.00 | 1 |
| 2016-03-28 | $270,400.00 | $270,400.00 | 1 |
| 2016-03-24 | $274,400.00 | $274,400.00 | 1 |
| 2016-03-23 | $284,800.00 | $284,800.00 | 2 |
| 2016-03-22 | $304,800.00 | $304,800.00 | 2 |
| 2016-03-21 | $305,600.00 | $305,600.00 | 1 |
| 2016-03-18 | $300,000.00 | $300,000.00 | 2 |
| 2016-03-17 | $306,400.00 | $306,400.00 | 2 |
| 2016-03-16 | $320,000.00 | $320,000.00 | 5 |
| 2016-03-15 | $357,600.00 | $357,600.00 | 1 |
| 2016-03-14 | $383,200.00 | $383,200.00 | 3 |
| 2016-03-11 | $360,800.00 | $360,800.00 | 1 |
| 2016-03-10 | $352,000.00 | $352,000.00 | 2 |
| 2016-03-09 | $364,800.00 | $364,800.00 | 1 |
| 2016-03-08 | $366,400.00 | $366,400.00 | 2 |
| 2016-03-07 | $376,000.00 | $376,000.00 | 1 |
| 2016-03-04 | $360,000.00 | $360,000.00 | 3 |
| 2016-03-03 | $366,400.00 | $366,400.00 | 4 |
| 2016-03-02 | $372,000.00 | $372,000.00 | 4 |
| 2016-03-01 | $375,200.00 | $375,200.00 | 6 |
| 2016-02-29 | $380,000.00 | $380,000.00 | 2 |
| 2016-02-26 | $380,000.00 | $380,000.00 | 2 |
| 2016-02-25 | $374,400.00 | $374,400.00 | 4 |
| 2016-02-24 | $354,400.00 | $354,400.00 | 1 |
| 2016-02-23 | $343,200.00 | $343,200.00 | 1 |
| 2016-02-22 | $337,600.00 | $337,600.00 | 1 |
| 2016-02-19 | $343,200.00 | $343,200.00 | 1 |
| 2016-02-18 | $346,400.00 | $346,400.00 | 1 |
| 2016-02-17 | $354,400.00 | $354,400.00 | 1 |
| 2016-02-16 | $362,400.00 | $362,400.00 | 2 |
| 2016-02-12 | $348,000.00 | $348,000.00 | 1 |
| 2016-02-11 | $336,000.00 | $336,000.00 | 1 |
| 2016-02-10 | $327,200.00 | $327,200.00 | 1 |
| 2016-02-09 | $336,800.00 | $336,800.00 | 2 |
| 2016-02-08 | $337,600.00 | $337,600.00 | 2 |
| 2016-02-05 | $325,600.00 | $325,600.00 | 1 |
| 2016-02-04 | $335,200.00 | $335,200.00 | 2 |
| 2016-02-03 | $312,800.00 | $312,800.00 | 2 |
| 2016-02-02 | $324,000.00 | $324,000.00 | 1 |
| 2016-02-01 | $343,200.00 | $343,200.00 | 1 |
| 2016-01-29 | $358,400.00 | $358,400.00 | 2 |
| 2016-01-28 | $360,000.00 | $360,000.00 | 3 |
| 2016-01-27 | $377,600.00 | $377,600.00 | 11 |
| 2016-01-26 | $351,200.00 | $351,200.00 | 4 |
| 2016-01-25 | $337,600.00 | $337,600.00 | 2 |
| 2016-01-22 | $335,200.00 | $335,200.00 | 1 |
| 2016-01-21 | $330,400.00 | $330,400.00 | 2 |
| 2016-01-20 | $338,400.00 | $338,400.00 | 3 |
| 2016-01-19 | $330,400.00 | $330,400.00 | 4 |
| 2016-01-15 | $352,000.00 | $352,000.00 | 5 |
| 2016-01-14 | $396,800.00 | $396,800.00 | 8 |
| 2016-01-13 | $396,800.00 | $396,800.00 | 25 |
| 2016-01-12 | $375,200.00 | $375,200.00 | 5 |
| 2016-01-11 | $412,000.00 | $412,000.00 | 10 |
| 2016-01-08 | $455,200.00 | $455,200.00 | 26 |
| 2016-01-07 | $566,400.00 | $566,400.00 | 35 |
| 2016-01-06 | $623,200.00 | $623,200.00 | 86 |
| 2016-01-05 | $475,200.00 | $475,200.00 | 39 |
| 2016-01-04 | $406,400.00 | $406,400.00 | 7 |