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
- 2014-11-20 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 | $12,600.00 | $12,600.00 | 10 |
| 2016-12-29 | $11,700.00 | $11,700.00 | 4 |
| 2016-12-28 | $12,037.50 | $12,037.50 | 2 |
| 2016-12-27 | $12,375.00 | $12,375.00 | 7 |
| 2016-12-23 | $12,937.50 | $12,937.50 | 99 |
| 2016-12-22 | $10,800.00 | $10,800.00 | 17 |
| 2016-12-21 | $11,025.00 | $11,025.00 | 7 |
| 2016-12-20 | $11,700.00 | $11,700.00 | 6 |
| 2016-12-19 | $11,587.50 | $11,587.50 | 1 |
| 2016-12-16 | $11,700.00 | $11,700.00 | 3 |
| 2016-12-15 | $11,362.50 | $11,362.50 | 6 |
| 2016-12-14 | $11,925.00 | $11,925.00 | 19 |
| 2016-12-13 | $12,161.25 | $12,161.25 | 12 |
| 2016-12-12 | $12,037.50 | $12,037.50 | 1 |
| 2016-12-09 | $12,825.00 | $12,825.00 | 5 |
| 2016-12-08 | $11,700.00 | $11,700.00 | 9 |
| 2016-12-07 | $12,937.50 | $12,937.50 | 3 |
| 2016-12-06 | $13,162.50 | $13,162.50 | 1 |
| 2016-12-05 | $12,825.00 | $12,825.00 | 1 |
| 2016-12-02 | $12,712.50 | $12,712.50 | 3 |
| 2016-12-01 | $12,487.50 | $12,487.50 | 7 |
| 2016-11-30 | $13,387.50 | $13,387.50 | 5 |
| 2016-11-29 | $13,612.50 | $13,612.50 | 1 |
| 2016-11-28 | $13,612.50 | $13,612.50 | 4 |
| 2016-11-25 | $13,837.50 | $13,837.50 | 1 |
| 2016-11-23 | $14,062.50 | $14,062.50 | 6 |
| 2016-11-22 | $14,512.50 | $14,512.50 | 29 |
| 2016-11-21 | $15,187.50 | $15,187.50 | 15 |
| 2016-11-18 | $13,950.00 | $13,950.00 | 6 |
| 2016-11-17 | $14,850.00 | $14,850.00 | 18 |
| 2016-11-16 | $13,387.50 | $13,387.50 | 5 |
| 2016-11-15 | $13,162.50 | $13,162.50 | 7 |
| 2016-11-14 | $13,500.00 | $13,500.00 | 2 |
| 2016-11-11 | $13,162.50 | $13,162.50 | 6 |
| 2016-11-10 | $12,791.25 | $12,791.25 | 1 |
| 2016-11-09 | $13,050.00 | $13,050.00 | 3 |
| 2016-11-08 | $12,712.50 | $12,712.50 | 2 |
| 2016-11-07 | $13,050.00 | $13,050.00 | 8 |
| 2016-11-04 | $12,600.00 | $12,600.00 | 2 |
| 2016-11-03 | $12,487.50 | $12,487.50 | 3 |
| 2016-11-02 | $12,600.00 | $12,600.00 | 2 |
| 2016-11-01 | $13,162.50 | $13,162.50 | 2 |
| 2016-10-31 | $13,218.75 | $13,218.75 | 2 |
| 2016-10-28 | $13,500.00 | $13,500.00 | 7 |
| 2016-10-27 | $14,400.00 | $14,400.00 | 2 |
| 2016-10-26 | $14,175.00 | $14,175.00 | 14 |
| 2016-10-25 | $13,387.50 | $13,387.50 | 5 |
| 2016-10-24 | $14,175.00 | $14,175.00 | 7 |
| 2016-10-21 | $13,050.00 | $13,050.00 | 5 |
| 2016-10-20 | $12,937.50 | $12,937.50 | 2 |
| 2016-10-19 | $12,937.50 | $12,937.50 | 2 |
| 2016-10-18 | $12,487.50 | $12,487.50 | 5 |
| 2016-10-17 | $12,375.00 | $12,375.00 | 7 |
| 2016-10-14 | $12,487.50 | $12,487.50 | 4 |
| 2016-10-13 | $12,937.50 | $12,937.50 | 3 |
| 2016-10-12 | $13,050.00 | $13,050.00 | 6 |
| 2016-10-11 | $13,612.50 | $13,612.50 | 13 |
| 2016-10-10 | $14,062.50 | $14,062.50 | 18 |
| 2016-10-07 | $12,937.50 | $12,937.50 | 3 |
| 2016-10-06 | $13,725.00 | $13,725.00 | 8 |
| 2016-10-05 | $13,387.50 | $13,387.50 | 2 |
| 2016-10-04 | $13,522.50 | $13,522.50 | 1 |
| 2016-10-03 | $13,725.00 | $13,725.00 | 9 |
| 2016-09-30 | $12,600.00 | $12,600.00 | 4 |
| 2016-09-29 | $13,050.00 | $13,050.00 | 12 |
| 2016-09-28 | $13,500.00 | $13,500.00 | 11 |
| 2016-09-27 | $13,162.50 | $13,162.50 | 6 |
| 2016-09-26 | $13,162.50 | $13,162.50 | 11 |
| 2016-09-23 | $13,725.00 | $13,725.00 | 17 |
| 2016-09-22 | $14,062.50 | $14,062.50 | 220 |
| 2016-09-21 | $12,802.50 | $12,802.50 | 19 |
| 2016-09-20 | $11,812.50 | $11,812.50 | 5 |
| 2016-09-19 | $12,037.50 | $12,037.50 | 9 |
| 2016-09-16 | $11,475.00 | $11,475.00 | 3 |
| 2016-09-15 | $11,812.50 | $11,812.50 | 6 |
| 2016-09-14 | $12,262.50 | $12,262.50 | 2 |
| 2016-09-13 | $12,375.00 | $12,375.00 | 6 |
| 2016-09-12 | $12,375.00 | $12,375.00 | 1 |
| 2016-09-09 | $12,375.00 | $12,375.00 | 14 |
| 2016-09-08 | $11,925.00 | $11,925.00 | 25 |
| 2016-09-07 | $11,013.75 | $11,013.75 | 3 |
| 2016-09-06 | $10,800.00 | $10,800.00 | 2 |
| 2016-09-02 | $11,362.50 | $11,362.50 | 4 |
| 2016-09-01 | $11,362.50 | $11,362.50 | 7 |
| 2016-08-31 | $10,935.00 | $10,935.00 | 16 |
| 2016-08-30 | $10,800.00 | $10,800.00 | 28 |
| 2016-08-29 | $12,037.50 | $12,037.50 | 197 |
| 2016-08-26 | $9,371.25 | $9,371.25 | 2 |
| 2016-08-25 | $9,281.25 | $9,281.25 | 1 |
| 2016-08-24 | $8,887.50 | $8,887.50 | 5 |
| 2016-08-23 | $9,450.00 | $9,450.00 | 2 |
| 2016-08-22 | $9,450.00 | $9,450.00 | 1 |
| 2016-08-19 | $9,787.50 | $9,787.50 | 5 |
| 2016-08-18 | $9,787.50 | $9,787.50 | 7 |
| 2016-08-17 | $10,181.25 | $10,181.25 | 8 |
| 2016-08-16 | $10,023.75 | $10,023.75 | 7 |
| 2016-08-15 | $10,350.00 | $10,350.00 | 5 |
| 2016-08-12 | $10,012.50 | $10,012.50 | 6 |
| 2016-08-11 | $10,001.25 | $10,001.25 | 46 |
| 2016-08-10 | $11,362.50 | $11,362.50 | 14 |
| 2016-08-09 | $11,362.50 | $11,362.50 | 5 |
| 2016-08-08 | $11,587.50 | $11,587.50 | 3 |
| 2016-08-05 | $11,362.50 | $11,362.50 | 11 |
| 2016-08-04 | $12,037.50 | $12,037.50 | 7 |
| 2016-08-03 | $12,487.50 | $12,487.50 | 12 |
| 2016-08-02 | $11,925.00 | $11,925.00 | 8 |
| 2016-08-01 | $11,925.00 | $11,925.00 | 6 |
| 2016-07-29 | $11,812.50 | $11,812.50 | 8 |
| 2016-07-28 | $12,262.50 | $12,262.50 | 5 |
| 2016-07-27 | $12,150.00 | $12,150.00 | 40 |
| 2016-07-26 | $12,037.50 | $12,037.50 | 40 |
| 2016-07-25 | $11,475.00 | $11,475.00 | 4 |
| 2016-07-22 | $11,587.50 | $11,587.50 | 10 |
| 2016-07-21 | $11,700.00 | $11,700.00 | 15 |
| 2016-07-20 | $12,375.00 | $12,375.00 | 58 |
| 2016-07-19 | $10,687.50 | $10,687.50 | 12 |
| 2016-07-18 | $11,362.50 | $11,362.50 | 10 |
| 2016-07-15 | $10,912.50 | $10,912.50 | 3 |
| 2016-07-14 | $10,687.50 | $10,687.50 | 7 |
| 2016-07-13 | $10,912.50 | $10,912.50 | 3 |
| 2016-07-12 | $11,272.50 | $11,272.50 | 10 |
| 2016-07-11 | $11,475.00 | $11,475.00 | 10 |
| 2016-07-08 | $11,587.50 | $11,587.50 | 10 |
| 2016-07-07 | $10,800.00 | $10,800.00 | 6 |
| 2016-07-06 | $11,475.00 | $11,475.00 | 4 |
| 2016-07-05 | $11,250.00 | $11,250.00 | 4 |
| 2016-07-01 | $11,677.50 | $11,677.50 | 10 |
| 2016-06-30 | $11,025.00 | $11,025.00 | 26 |
| 2016-06-29 | $12,375.00 | $12,375.00 | 8 |
| 2016-06-28 | $11,812.50 | $11,812.50 | 8 |
| 2016-06-27 | $11,025.00 | $11,025.00 | 11 |
| 2016-06-24 | $10,923.75 | $10,923.75 | 16 |
| 2016-06-23 | $12,262.50 | $12,262.50 | 7 |
| 2016-06-22 | $12,262.50 | $12,262.50 | 6 |
| 2016-06-21 | $12,712.50 | $12,712.50 | 13 |
| 2016-06-20 | $13,050.00 | $13,050.00 | 21 |
| 2016-06-17 | $12,825.00 | $12,825.00 | 10 |
| 2016-06-16 | $12,037.50 | $12,037.50 | 13 |
| 2016-06-15 | $12,150.00 | $12,150.00 | 9 |
| 2016-06-14 | $13,050.00 | $13,050.00 | 12 |
| 2016-06-13 | $13,612.50 | $13,612.50 | 43 |
| 2016-06-10 | $12,375.00 | $12,375.00 | 22 |
| 2016-06-09 | $12,262.50 | $12,262.50 | 21 |
| 2016-06-08 | $13,162.50 | $13,162.50 | 23 |
| 2016-06-07 | $14,400.00 | $14,400.00 | 25 |
| 2016-06-06 | $14,737.50 | $14,737.50 | 87 |
| 2016-06-03 | $16,200.00 | $16,200.00 | 140 |
| 2016-06-02 | $14,850.00 | $14,850.00 | 31 |
| 2016-06-01 | $15,637.50 | $15,637.50 | 93 |
| 2016-05-31 | $15,862.50 | $15,862.50 | 65 |
| 2016-05-27 | $14,175.00 | $14,175.00 | 18 |
| 2016-05-26 | $13,275.00 | $13,275.00 | 23 |
| 2016-05-25 | $14,737.50 | $14,737.50 | 73 |
| 2016-05-24 | $13,275.00 | $13,275.00 | 15 |
| 2016-05-23 | $12,825.00 | $12,825.00 | 16 |
| 2016-05-20 | $12,262.50 | $12,262.50 | 14 |
| 2016-05-19 | $12,487.50 | $12,487.50 | 43 |
| 2016-05-18 | $12,712.50 | $12,712.50 | 212 |
| 2016-05-17 | $11,812.50 | $11,812.50 | 27 |
| 2016-05-16 | $10,800.00 | $10,800.00 | 7 |
| 2016-05-13 | $10,687.50 | $10,687.50 | 4 |
| 2016-05-12 | $10,462.50 | $10,462.50 | 17 |
| 2016-05-11 | $11,475.00 | $11,475.00 | 22 |
| 2016-05-10 | $10,518.75 | $10,518.75 | 24 |
| 2016-05-09 | $9,911.25 | $9,911.25 | 3 |
| 2016-05-06 | $9,911.25 | $9,911.25 | 10 |
| 2016-05-05 | $10,350.00 | $10,350.00 | 29 |
| 2016-05-04 | $10,350.00 | $10,350.00 | 73 |
| 2016-05-03 | $11,587.50 | $11,587.50 | 105 |
| 2016-05-02 | $10,687.50 | $10,687.50 | 22 |
| 2016-04-29 | $9,810.00 | $9,810.00 | 38 |
| 2016-04-28 | $11,250.00 | $11,250.00 | 38 |
| 2016-04-27 | $11,598.75 | $11,598.75 | 32 |
| 2016-04-26 | $12,825.00 | $12,825.00 | 142 |
| 2016-04-25 | $14,400.00 | $14,400.00 | 1,021 |
| 2016-04-22 | $11,700.00 | $11,700.00 | 364 |
| 2016-04-21 | $8,325.00 | $8,325.00 | 11 |
| 2016-04-20 | $7,875.00 | $7,875.00 | 3 |
| 2016-04-19 | $7,987.50 | $7,987.50 | 8 |
| 2016-04-18 | $8,212.50 | $8,212.50 | 8 |
| 2016-04-15 | $8,550.00 | $8,550.00 | 29 |
| 2016-04-14 | $8,100.00 | $8,100.00 | 18 |
| 2016-04-13 | $6,862.50 | $6,862.50 | 6 |
| 2016-04-12 | $6,660.00 | $6,660.00 | 7 |
| 2016-04-11 | $6,862.50 | $6,862.50 | 1 |
| 2016-04-08 | $6,986.25 | $6,986.25 | 9 |
| 2016-04-07 | $7,380.00 | $7,380.00 | 35 |
| 2016-04-06 | $6,468.75 | $6,468.75 | 3 |
| 2016-04-05 | $6,446.25 | $6,446.25 | 6 |
| 2016-04-04 | $6,806.25 | $6,806.25 | 6 |
| 2016-04-01 | $6,727.50 | $6,727.50 | 6 |
| 2016-03-31 | $6,862.50 | $6,862.50 | 10 |
| 2016-03-30 | $6,918.75 | $6,918.75 | 7 |
| 2016-03-29 | $6,952.50 | $6,952.50 | 8 |
| 2016-03-28 | $6,603.75 | $6,603.75 | 22 |
| 2016-03-24 | $7,875.00 | $7,875.00 | 3 |
| 2016-03-23 | $7,537.50 | $7,537.50 | 12 |
| 2016-03-22 | $7,481.25 | $7,481.25 | 9 |
| 2016-03-21 | $7,560.00 | $7,560.00 | 10 |
| 2016-03-18 | $7,728.75 | $7,728.75 | 18 |
| 2016-03-17 | $8,257.50 | $8,257.50 | 13 |
| 2016-03-16 | $8,988.75 | $8,988.75 | 63 |
| 2016-03-15 | $7,987.50 | $7,987.50 | 40 |
| 2016-03-14 | $7,335.00 | $7,335.00 | 25 |
| 2016-03-11 | $6,581.25 | $6,581.25 | 11 |
| 2016-03-10 | $6,525.00 | $6,525.00 | 8 |
| 2016-03-09 | $6,750.00 | $6,750.00 | 7 |
| 2016-03-08 | $7,087.50 | $7,087.50 | 8 |
| 2016-03-07 | $7,762.50 | $7,762.50 | 9 |
| 2016-03-04 | $7,425.00 | $7,425.00 | 9 |
| 2016-03-03 | $7,987.50 | $7,987.50 | 16 |
| 2016-03-02 | $7,312.50 | $7,312.50 | 4 |
| 2016-03-01 | $6,975.00 | $6,975.00 | 6 |
| 2016-02-29 | $6,795.00 | $6,795.00 | 2 |
| 2016-02-26 | $6,648.75 | $6,648.75 | 10 |
| 2016-02-25 | $6,873.75 | $6,873.75 | 6 |
| 2016-02-24 | $6,862.50 | $6,862.50 | 13 |
| 2016-02-23 | $7,391.25 | $7,391.25 | 14 |
| 2016-02-22 | $8,437.50 | $8,437.50 | 5 |
| 2016-02-19 | $7,987.50 | $7,987.50 | 33 |
| 2016-02-18 | $9,225.00 | $9,225.00 | 3 |
| 2016-02-17 | $8,865.00 | $8,865.00 | 8 |
| 2016-02-16 | $8,437.50 | $8,437.50 | 6 |
| 2016-02-12 | $8,775.00 | $8,775.00 | 1 |
| 2016-02-11 | $8,887.50 | $8,887.50 | 2 |
| 2016-02-10 | $8,887.50 | $8,887.50 | 13 |
| 2016-02-09 | $8,662.50 | $8,662.50 | 13 |
| 2016-02-08 | $9,900.00 | $9,900.00 | 11 |
| 2016-02-05 | $10,800.00 | $10,800.00 | 6 |
| 2016-02-04 | $10,912.50 | $10,912.50 | 8 |
| 2016-02-03 | $11,812.50 | $11,812.50 | 3 |
| 2016-02-02 | $12,150.00 | $12,150.00 | 1 |
| 2016-02-01 | $12,487.50 | $12,487.50 | 6 |
| 2016-01-29 | $11,925.00 | $11,925.00 | 8 |
| 2016-01-28 | $11,700.00 | $11,700.00 | 6 |
| 2016-01-27 | $12,375.00 | $12,375.00 | 5 |
| 2016-01-26 | $12,712.50 | $12,712.50 | 19 |
| 2016-01-25 | $11,812.50 | $11,812.50 | 8 |
| 2016-01-22 | $12,712.50 | $12,712.50 | 8 |
| 2016-01-21 | $11,925.00 | $11,925.00 | 7 |
| 2016-01-20 | $11,700.00 | $11,700.00 | 20 |
| 2016-01-19 | $11,250.00 | $11,250.00 | 10 |
| 2016-01-15 | $11,700.00 | $11,700.00 | 10 |
| 2016-01-14 | $11,925.00 | $11,925.00 | 16 |
| 2016-01-13 | $11,812.50 | $11,812.50 | 38 |
| 2016-01-12 | $12,375.00 | $12,375.00 | 34 |
| 2016-01-11 | $14,287.50 | $14,287.50 | 19 |
| 2016-01-08 | $14,737.50 | $14,737.50 | 11 |
| 2016-01-07 | $14,287.50 | $14,287.50 | 28 |
| 2016-01-06 | $15,075.00 | $15,075.00 | 15 |
| 2016-01-05 | $15,975.00 | $15,975.00 | 20 |
| 2016-01-04 | $15,975.00 | $15,975.00 | 28 |