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
- 2015-01-29 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 | $4.75M | $4.75M | 0 | — | — |
| 2016-12-29 | $4.99M | $4.99M | 0 | — | — |
| 2016-12-28 | $5.08M | $5.08M | 0 | — | — |
| 2016-12-27 | $5.29M | $5.29M | 0 | — | — |
| 2016-12-23 | $5.18M | $5.18M | 0 | — | — |
| 2016-12-22 | $4.94M | $4.94M | 0 | — | — |
| 2016-12-21 | $4.96M | $4.96M | 0 | — | — |
| 2016-12-20 | $5.1M | $5.1M | 0 | — | — |
| 2016-12-19 | $5.13M | $5.13M | 0 | — | — |
| 2016-12-16 | $5.52M | $5.52M | 1 | — | — |
| 2016-12-15 | $4.91M | $4.91M | 0 | — | — |
| 2016-12-14 | $4.79M | $4.79M | 0 | — | — |
| 2016-12-13 | $5.13M | $5.13M | 0 | — | — |
| 2016-12-12 | $5.31M | $5.31M | 0 | — | — |
| 2016-12-09 | $5.66M | $5.66M | 0 | — | — |
| 2016-12-08 | $5.67M | $5.67M | 0 | — | — |
| 2016-12-07 | $5.59M | $5.59M | 0 | — | — |
| 2016-12-06 | $5.67M | $5.67M | 0 | — | — |
| 2016-12-05 | $5.64M | $5.64M | 0 | — | — |
| 2016-12-02 | $5.58M | $5.58M | 0 | — | — |
| 2016-12-01 | $5.59M | $5.59M | 0 | — | — |
| 2016-11-30 | $5.54M | $5.54M | 0 | — | — |
| 2016-11-29 | $5.61M | $5.61M | 0 | — | — |
| 2016-11-28 | $5.82M | $5.82M | 0 | — | — |
| 2016-11-25 | $6.05M | $6.05M | 0 | — | — |
| 2016-11-23 | $6.01M | $6.01M | 0 | — | — |
| 2016-11-22 | $6.02M | $6.02M | 0 | — | — |
| 2016-11-21 | $6.02M | $6.02M | 0 | — | — |
| 2016-11-18 | $6M | $6M | 0 | — | — |
| 2016-11-17 | $6.11M | $6.11M | 0 | — | — |
| 2016-11-16 | $6.09M | $6.09M | 0 | — | — |
| 2016-11-15 | $6.02M | $6.02M | 0 | — | — |
| 2016-11-14 | $6.28M | $6.28M | 0 | — | — |
| 2016-11-11 | $6.3M | $6.3M | 0 | — | — |
| 2016-11-10 | $6.28M | $6.28M | 0 | — | — |
| 2016-11-09 | $6.21M | $6.21M | 0 | — | — |
| 2016-11-08 | $6.19M | $6.19M | 0 | — | — |
| 2016-11-07 | $5.59M | $5.59M | 0 | — | — |
| 2016-11-04 | $4.83M | $4.83M | 0 | — | — |
| 2016-11-03 | $4.2M | $4.2M | 0 | — | — |
| 2016-11-02 | $4.44M | $4.44M | 0 | — | — |
| 2016-11-01 | $4.56M | $4.56M | 0 | — | — |
| 2016-10-31 | $4.37M | $4.37M | 0 | — | — |
| 2016-10-28 | $4.21M | $4.21M | 0 | — | — |
| 2016-10-27 | $4.54M | $4.54M | 0 | — | — |
| 2016-10-26 | $4.73M | $4.73M | 0 | — | — |
| 2016-10-25 | $4.85M | $4.85M | 0 | — | — |
| 2016-10-24 | $4.94M | $4.94M | 0 | — | — |
| 2016-10-21 | $5.56M | $5.56M | 0 | — | — |
| 2016-10-20 | $5.76M | $5.76M | 0 | — | — |
| 2016-10-19 | $5.79M | $5.79M | 0 | — | — |
| 2016-10-18 | $5.9M | $5.9M | 0 | — | — |
| 2016-10-17 | $5.86M | $5.86M | 0 | — | — |
| 2016-10-14 | $6.38M | $6.38M | 0 | — | — |
| 2016-10-13 | $7.59M | $7.59M | 0 | — | — |
| 2016-10-12 | $10.08M | $10.08M | 0 | — | — |
| 2016-10-11 | $10.45M | $10.45M | 0 | — | — |
| 2016-10-10 | $10.56M | $10.56M | 0 | — | — |
| 2016-10-07 | $10.17M | $10.17M | 0 | — | — |
| 2016-10-06 | $10.42M | $10.42M | 0 | — | — |
| 2016-10-05 | $10.48M | $10.48M | 0 | — | — |
| 2016-10-04 | $10.46M | $10.46M | 0 | — | — |
| 2016-10-03 | $10.56M | $10.56M | 0 | — | — |
| 2016-09-30 | $10.6M | $10.6M | 0 | — | — |
| 2016-09-29 | $10.15M | $10.15M | 0 | — | — |
| 2016-09-28 | $10.36M | $10.36M | 0 | — | — |
| 2016-09-27 | $10.35M | $10.35M | 0 | — | — |
| 2016-09-26 | $10.08M | $10.08M | 0 | — | — |
| 2016-09-23 | $10.31M | $10.31M | 0 | — | — |
| 2016-09-22 | $10.34M | $10.34M | 0 | — | — |
| 2016-09-21 | $10.2M | $10.2M | 0 | — | — |
| 2016-09-20 | $10.12M | $10.12M | 0 | — | — |
| 2016-09-19 | $10.09M | $10.09M | 0 | — | — |
| 2016-09-16 | $10.62M | $10.62M | 0 | — | — |
| 2016-09-15 | $10.2M | $10.2M | 0 | — | — |
| 2016-09-14 | $10.13M | $10.13M | 0 | — | — |
| 2016-09-13 | $10.05M | $10.05M | 0 | — | — |
| 2016-09-12 | $10.29M | $10.29M | 0 | — | — |
| 2016-09-09 | $10.04M | $10.04M | 0 | — | — |
| 2016-09-08 | $10.17M | $10.17M | 0 | — | — |
| 2016-09-07 | $10.02M | $10.02M | 0 | — | — |
| 2016-09-06 | $10.08M | $10.08M | 0 | — | — |
| 2016-09-02 | $10.04M | $10.04M | 0 | — | — |
| 2016-09-01 | $10.13M | $10.13M | 0 | — | — |
| 2016-08-31 | $9.96M | $9.96M | 0 | — | — |
| 2016-08-30 | $9.99M | $9.99M | 0 | — | — |
| 2016-08-29 | $9.92M | $9.92M | 0 | — | — |
| 2016-08-26 | $9.95M | $9.95M | 0 | — | — |
| 2016-08-25 | $10.8M | $10.8M | 0 | — | — |
| 2016-08-24 | $10.74M | $10.74M | 0 | — | — |
| 2016-08-23 | $10.85M | $10.85M | 0 | — | — |
| 2016-08-22 | $10.66M | $10.66M | 0 | — | — |
| 2016-08-19 | $10.3M | $10.3M | 0 | — | — |
| 2016-08-18 | $10.31M | $10.31M | 0 | — | — |
| 2016-08-17 | $9.94M | $9.94M | 0 | — | — |
| 2016-08-16 | $10.07M | $10.07M | 0 | — | — |
| 2016-08-15 | $10.59M | $10.59M | 0 | — | — |
| 2016-08-12 | $10.13M | $10.13M | 0 | — | — |
| 2016-08-11 | $9.96M | $9.96M | 0 | — | — |
| 2016-08-10 | $9.65M | $9.65M | 0 | — | — |
| 2016-08-09 | $10.06M | $10.06M | 0 | — | — |
| 2016-08-08 | $10.13M | $10.13M | 0 | — | — |
| 2016-08-05 | $10.4M | $10.4M | 0 | — | — |
| 2016-08-04 | $10.24M | $10.24M | 0 | — | — |
| 2016-08-03 | $10.35M | $10.35M | 0 | — | — |
| 2016-08-02 | $9.7M | $9.7M | 0 | — | — |
| 2016-08-01 | $10.16M | $10.16M | 0 | — | — |
| 2016-07-29 | $10.67M | $10.67M | 0 | — | — |
| 2016-07-28 | $10.56M | $10.56M | 0 | — | — |
| 2016-07-27 | $10.89M | $10.89M | 0 | — | — |
| 2016-07-26 | $10.79M | $10.79M | 0 | — | — |
| 2016-07-25 | $10.7M | $10.7M | 0 | — | — |
| 2016-07-22 | $10.69M | $10.69M | 0 | — | — |
| 2016-07-21 | $10.69M | $10.69M | 0 | — | — |
| 2016-07-20 | $10.73M | $10.73M | 0 | — | — |
| 2016-07-19 | $9.91M | $9.91M | 0 | — | — |
| 2016-07-18 | $10.02M | $10.02M | 0 | — | — |
| 2016-07-15 | $10.06M | $10.06M | 0 | — | — |
| 2016-07-14 | $10.25M | $10.25M | 0 | — | — |
| 2016-07-13 | $10.43M | $10.43M | 0 | — | — |
| 2016-07-12 | $10.79M | $10.79M | 0 | — | — |
| 2016-07-11 | $10.33M | $10.33M | 0 | — | — |
| 2016-07-08 | $10.14M | $10.14M | 0 | — | — |
| 2016-07-07 | $9.77M | $9.77M | 0 | — | — |
| 2016-07-06 | $9.45M | $9.45M | 0 | — | — |
| 2016-07-05 | $9.3M | $9.3M | 0 | — | — |
| 2016-07-01 | $9.42M | $9.42M | 0 | — | — |
| 2016-06-30 | $9.19M | $9.19M | 0 | — | — |
| 2016-06-29 | $9.45M | $9.45M | 0 | — | — |
| 2016-06-28 | $9.86M | $9.86M | 0 | — | — |
| 2016-06-27 | $9.36M | $9.36M | 0 | — | — |
| 2016-06-24 | $9.72M | $9.72M | 1 | — | — |
| 2016-06-23 | $10.17M | $10.17M | 0 | — | — |
| 2016-06-22 | $9.87M | $9.87M | 0 | — | — |
| 2016-06-21 | $10.09M | $10.09M | 0 | — | — |
| 2016-06-20 | $10.1M | $10.1M | 0 | — | — |
| 2016-06-17 | $9.9M | $9.9M | 0 | — | — |
| 2016-06-16 | $10.13M | $10.13M | 0 | — | — |
| 2016-06-15 | $10.1M | $10.1M | 0 | — | — |
| 2016-06-14 | $9.87M | $9.87M | 0 | — | — |
| 2016-06-13 | $10.59M | $10.59M | 0 | — | — |
| 2016-06-10 | $10.57M | $10.57M | 0 | — | — |
| 2016-06-09 | $10.73M | $10.73M | 0 | — | — |
| 2016-06-08 | $10.99M | $10.99M | 0 | — | — |
| 2016-06-07 | $11.12M | $11.12M | 0 | — | — |
| 2016-06-06 | $11.01M | $11.01M | 0 | — | — |
| 2016-06-03 | $11.39M | $11.39M | 0 | — | — |
| 2016-06-02 | $11.81M | $11.81M | 0 | — | — |
| 2016-06-01 | $11.84M | $11.84M | 0 | — | — |
| 2016-05-31 | $11.26M | $11.26M | 0 | — | — |
| 2016-05-27 | $11.19M | $11.19M | 0 | — | — |
| 2016-05-26 | $11.16M | $11.16M | 0 | — | — |
| 2016-05-25 | $11.37M | $11.37M | 0 | — | — |
| 2016-05-24 | $11.25M | $11.25M | 0 | — | — |
| 2016-05-23 | $10.97M | $10.97M | 0 | — | — |
| 2016-05-20 | $11.19M | $11.19M | 0 | — | — |
| 2016-05-19 | $10.07M | $10.07M | 0 | — | — |
| 2016-05-18 | $9.9M | $9.9M | 0 | — | — |
| 2016-05-17 | $9.78M | $9.78M | 0 | — | — |
| 2016-05-16 | $9.41M | $9.41M | 0 | — | — |
| 2016-05-13 | $9.04M | $9.04M | 0 | — | — |
| 2016-05-12 | $8.68M | $8.68M | 0 | — | — |
| 2016-05-11 | $9.21M | $9.21M | 0 | — | — |
| 2016-05-10 | $9.08M | $9.08M | 0 | — | — |
| 2016-05-09 | $8.82M | $8.82M | 0 | — | — |
| 2016-05-06 | $8.15M | $8.15M | 0 | — | — |
| 2016-05-05 | $8.63M | $8.63M | 0 | — | — |
| 2016-05-04 | $9.37M | $9.37M | 0 | — | — |
| 2016-05-03 | $9.62M | $9.62M | 0 | — | — |
| 2016-05-02 | $9.44M | $9.44M | 0 | — | — |
| 2016-04-29 | $9.86M | $9.86M | 0 | — | — |
| 2016-04-28 | $10.29M | $10.29M | 0 | — | — |
| 2016-04-27 | $10.72M | $10.72M | 0 | — | — |
| 2016-04-26 | $11.08M | $11.08M | 0 | — | — |
| 2016-04-25 | $11.4M | $11.4M | 0 | — | — |
| 2016-04-22 | $11.19M | $11.19M | 0 | — | — |
| 2016-04-21 | $11.21M | $11.21M | 0 | — | — |
| 2016-04-20 | $10.64M | $10.64M | 0 | — | — |
| 2016-04-19 | $10.59M | $10.59M | 0 | — | — |
| 2016-04-18 | $10.7M | $10.7M | 0 | — | — |
| 2016-04-15 | $11.04M | $11.04M | 0 | — | — |
| 2016-04-14 | $11.25M | $11.25M | 0 | — | — |
| 2016-04-13 | $10.75M | $10.75M | 0 | — | — |
| 2016-04-12 | $10.01M | $10.01M | 0 | — | — |
| 2016-04-11 | $9.95M | $9.95M | 0 | — | — |
| 2016-04-08 | $10.78M | $10.78M | 0 | — | — |
| 2016-04-07 | $10.79M | $10.79M | 0 | — | — |
| 2016-04-06 | $10.61M | $10.61M | 0 | — | — |
| 2016-04-05 | $10.22M | $10.22M | 0 | — | — |
| 2016-04-04 | $10.31M | $10.31M | 0 | — | — |
| 2016-04-01 | $10.21M | $10.21M | 0 | — | — |
| 2016-03-31 | $9.87M | $9.87M | 0 | — | — |
| 2016-03-30 | $10.04M | $10.04M | 0 | — | — |
| 2016-03-29 | $9.99M | $9.99M | 0 | — | — |
| 2016-03-28 | $9.15M | $9.15M | 0 | — | — |
| 2016-03-24 | $9.43M | $9.43M | 0 | — | — |
| 2016-03-23 | $10.26M | $10.26M | 0 | — | — |
| 2016-03-22 | $10.69M | $10.69M | 0 | — | — |
| 2016-03-21 | $10.6M | $10.6M | 0 | — | — |
| 2016-03-18 | $9.91M | $9.91M | 0 | — | — |
| 2016-03-17 | $9.77M | $9.77M | 0 | — | — |
| 2016-03-16 | $9.81M | $9.81M | 0 | — | — |
| 2016-03-15 | $8.57M | $8.57M | 0 | — | — |
| 2016-03-14 | $9.05M | $9.05M | 0 | — | — |
| 2016-03-11 | $6.86M | $6.86M | 0 | — | — |
| 2016-03-10 | $5.88M | $5.88M | 0 | — | — |
| 2016-03-09 | $6.39M | $6.39M | 0 | — | — |
| 2016-03-08 | $6.51M | $6.51M | 0 | — | — |
| 2016-03-07 | $6.8M | $6.8M | 0 | — | — |
| 2016-03-04 | $6.48M | $6.48M | 0 | — | — |
| 2016-03-03 | $6.53M | $6.53M | 0 | — | — |
| 2016-03-02 | $6.68M | $6.68M | 0 | — | — |
| 2016-03-01 | $6.79M | $6.79M | 0 | — | — |
| 2016-02-29 | $6.69M | $6.69M | 0 | — | — |
| 2016-02-26 | $6.76M | $6.76M | 0 | — | — |
| 2016-02-25 | $6.36M | $6.36M | 0 | — | — |
| 2016-02-24 | $6.36M | $6.36M | 0 | — | — |
| 2016-02-23 | $6.3M | $6.3M | 0 | — | — |
| 2016-02-22 | $6.53M | $6.53M | 0 | — | — |
| 2016-02-19 | $6.68M | $6.68M | 0 | — | — |
| 2016-02-18 | $6.68M | $6.68M | 0 | — | — |
| 2016-02-17 | $6.71M | $6.71M | 0 | — | — |
| 2016-02-16 | $6.33M | $6.33M | 0 | — | — |
| 2016-02-12 | $6.28M | $6.28M | 0 | — | — |
| 2016-02-11 | $6.65M | $6.65M | 0 | — | — |
| 2016-02-10 | $6.53M | $6.53M | 0 | — | — |
| 2016-02-09 | $6.35M | $6.35M | 0 | — | — |
| 2016-02-08 | $6.39M | $6.39M | 0 | — | — |
| 2016-02-05 | $6.39M | $6.39M | 0 | — | — |
| 2016-02-04 | $7.21M | $7.21M | 0 | — | — |
| 2016-02-03 | $6.81M | $6.81M | 0 | — | — |
| 2016-02-02 | $6.82M | $6.82M | 0 | — | — |
| 2016-02-01 | $7.02M | $7.02M | 0 | — | — |
| 2016-01-29 | $7.49M | $7.49M | 0 | — | — |
| 2016-01-28 | $7.25M | $7.25M | 0 | — | — |
| 2016-01-27 | $7.88M | $7.88M | 0 | — | — |
| 2016-01-26 | $8.33M | $8.33M | 0 | — | — |
| 2016-01-25 | $8.59M | $8.59M | 0 | — | — |
| 2016-01-22 | $8.49M | $8.49M | 0 | — | — |
| 2016-01-21 | $8.63M | $8.63M | 0 | — | — |
| 2016-01-20 | $8.64M | $8.64M | 0 | — | — |
| 2016-01-19 | $8.68M | $8.68M | 0 | — | — |
| 2016-01-15 | $8.82M | $8.82M | 0 | — | — |
| 2016-01-14 | $9.39M | $9.39M | 0 | — | — |
| 2016-01-13 | $9.52M | $9.52M | 0 | — | — |
| 2016-01-12 | $9.49M | $9.49M | 0 | — | — |
| 2016-01-11 | $9.18M | $9.18M | 0 | — | — |
| 2016-01-08 | $9.68M | $9.68M | 0 | — | — |
| 2016-01-07 | $9.9M | $9.9M | 0 | — | — |
| 2016-01-06 | $10.76M | $10.76M | 0 | — | — |
| 2016-01-05 | $10.86M | $10.86M | 0 | — | — |
| 2016-01-04 | $11.23M | $11.23M | 0 | — | — |