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
- 2011-09-06 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 | $5,950.00 | $5,950.00 | 1 |
| 2016-12-29 | $6,050.00 | $6,050.00 | 1 |
| 2016-12-28 | $6,050.00 | $6,050.00 | 6 |
| 2016-12-27 | $5,650.00 | $5,650.00 | 1 |
| 2016-12-23 | $6,000.00 | $6,000.00 | 8 |
| 2016-12-22 | $5,900.00 | $5,900.00 | 7 |
| 2016-12-21 | $5,800.00 | $5,800.00 | 5 |
| 2016-12-20 | $5,400.00 | $5,400.00 | 3 |
| 2016-12-19 | $5,500.00 | $5,500.00 | 0 |
| 2016-12-16 | $5,400.00 | $5,400.00 | 2 |
| 2016-12-15 | $5,250.00 | $5,250.00 | 17 |
| 2016-12-14 | $5,450.00 | $5,450.00 | 4 |
| 2016-12-13 | $5,450.00 | $5,450.00 | 6 |
| 2016-12-12 | $5,400.00 | $5,400.00 | 1 |
| 2016-12-09 | $5,150.00 | $5,150.00 | 3 |
| 2016-12-08 | $5,150.00 | $5,150.00 | 5 |
| 2016-12-07 | $5,750.00 | $5,750.00 | 7 |
| 2016-12-06 | $5,550.00 | $5,550.00 | 11 |
| 2016-12-05 | $5,400.00 | $5,400.00 | 7 |
| 2016-12-02 | $5,500.00 | $5,500.00 | 31 |
| 2016-12-01 | $5,300.00 | $5,300.00 | 1 |
| 2016-11-30 | $5,200.00 | $5,200.00 | 1 |
| 2016-11-29 | $5,150.00 | $5,150.00 | 4 |
| 2016-11-28 | $5,400.00 | $5,400.00 | 4 |
| 2016-11-25 | $5,200.00 | $5,200.00 | 0 |
| 2016-11-23 | $5,400.00 | $5,400.00 | 7 |
| 2016-11-22 | $5,750.00 | $5,750.00 | 5 |
| 2016-11-21 | $5,400.00 | $5,400.00 | 6 |
| 2016-11-18 | $5,000.00 | $5,000.00 | 2 |
| 2016-11-17 | $5,100.00 | $5,100.00 | 7 |
| 2016-11-16 | $4,900.00 | $4,900.00 | 4 |
| 2016-11-15 | $5,000.00 | $5,000.00 | 1 |
| 2016-11-14 | $4,750.00 | $4,750.00 | 1 |
| 2016-11-11 | $4,500.00 | $4,500.00 | 7 |
| 2016-11-10 | $4,750.00 | $4,750.00 | 4 |
| 2016-11-09 | $5,000.00 | $5,000.00 | 8 |
| 2016-11-08 | $4,800.00 | $4,800.00 | 6 |
| 2016-11-07 | $4,450.00 | $4,450.00 | 9 |
| 2016-11-04 | $4,900.00 | $4,900.00 | 2 |
| 2016-11-03 | $4,250.00 | $4,250.00 | 8 |
| 2016-11-02 | $4,100.00 | $4,100.00 | 2 |
| 2016-11-01 | $4,050.00 | $4,050.00 | 6 |
| 2016-10-31 | $4,200.00 | $4,200.00 | 7 |
| 2016-10-28 | $3,750.00 | $3,750.00 | 1 |
| 2016-10-27 | $3,800.00 | $3,800.00 | 11 |
| 2016-10-26 | $3,699.00 | $3,699.00 | 23 |
| 2016-10-25 | $3,250.00 | $3,250.00 | 49 |
| 2016-10-24 | $1,225.00 | $1,225.00 | 59 |
| 2016-10-21 | $1,051.00 | $1,051.00 | 43 |
| 2016-10-20 | $1,375.00 | $1,375.00 | 0 |
| 2016-10-19 | $1,375.00 | $1,375.00 | 0 |
| 2016-10-18 | $1,500.00 | $1,500.00 | 0 |
| 2016-10-17 | $1,500.00 | $1,500.00 | 0 |
| 2016-10-14 | $1,500.00 | $1,500.00 | 0 |
| 2016-10-13 | $1,500.00 | $1,500.00 | 0 |
| 2016-10-12 | $1,500.00 | $1,500.00 | 0 |
| 2016-10-11 | $1,250.00 | $1,250.00 | 0 |
| 2016-10-10 | $1,250.00 | $1,250.00 | 0 |
| 2016-10-07 | $1,500.00 | $1,500.00 | 0 |
| 2016-10-06 | $2,000.00 | $2,000.00 | 0 |
| 2016-10-05 | $2,000.00 | $2,000.00 | 0 |
| 2016-10-04 | $1,405.00 | $1,405.00 | 2 |
| 2016-10-03 | $2,000.00 | $2,000.00 | 0 |
| 2016-09-30 | $2,000.00 | $2,000.00 | 0 |
| 2016-09-29 | $2,000.00 | $2,000.00 | 0 |
| 2016-09-28 | $2,000.00 | $2,000.00 | 5 |
| 2016-09-27 | $1,400.00 | $1,400.00 | 7 |
| 2016-09-26 | $2,200.00 | $2,200.00 | 0 |
| 2016-09-23 | $2,200.00 | $2,200.00 | 0 |
| 2016-09-22 | $2,000.00 | $2,000.00 | 1 |
| 2016-09-21 | $2,000.00 | $2,000.00 | 0 |
| 2016-09-20 | $2,200.00 | $2,200.00 | 0 |
| 2016-09-19 | $2,149.50 | $2,149.50 | 0 |
| 2016-09-16 | $1,700.00 | $1,700.00 | 14 |
| 2016-09-15 | $1,516.50 | $1,516.50 | 6 |
| 2016-09-14 | $1,400.00 | $1,400.00 | 4 |
| 2016-09-13 | $2,000.00 | $2,000.00 | 0 |
| 2016-09-12 | $2,400.00 | $2,400.00 | 0 |
| 2016-09-09 | $2,400.00 | $2,400.00 | 0 |
| 2016-09-08 | $2,450.00 | $2,450.00 | 0 |
| 2016-09-07 | $2,500.00 | $2,500.00 | 0 |
| 2016-09-06 | $1,750.00 | $1,750.00 | 3 |
| 2016-09-02 | $2,500.00 | $2,500.00 | 1 |
| 2016-09-01 | $2,500.00 | $2,500.00 | 0 |
| 2016-08-31 | $2,500.00 | $2,500.00 | 1 |
| 2016-08-30 | $2,350.00 | $2,350.00 | 0 |
| 2016-08-29 | $2,450.00 | $2,450.00 | 2 |
| 2016-08-26 | $2,450.00 | $2,450.00 | 0 |
| 2016-08-25 | $2,450.00 | $2,450.00 | 0 |
| 2016-08-24 | $2,450.00 | $2,450.00 | 0 |
| 2016-08-23 | $1,500.00 | $1,500.00 | 1 |
| 2016-08-22 | $2,100.00 | $2,100.00 | 0 |
| 2016-08-19 | $2,100.00 | $2,100.00 | 2 |
| 2016-08-18 | $1,500.00 | $1,500.00 | 0 |
| 2016-08-17 | $2,745.00 | $2,745.00 | 0 |
| 2016-08-16 | $2,745.00 | $2,745.00 | 0 |
| 2016-08-15 | $2,995.00 | $2,995.00 | 0 |
| 2016-08-12 | $2,250.00 | $2,250.00 | 0 |
| 2016-08-11 | $1,450.00 | $1,450.00 | 20 |
| 2016-08-10 | $1,750.00 | $1,750.00 | 11 |
| 2016-08-09 | $1,612.50 | $1,612.50 | 0 |
| 2016-08-08 | $2,700.00 | $2,700.00 | 0 |
| 2016-08-05 | $2,400.00 | $2,400.00 | 1 |
| 2016-08-04 | $2,750.00 | $2,750.00 | 0 |
| 2016-08-03 | $3,000.00 | $3,000.00 | 5 |
| 2016-08-02 | $3,250.00 | $3,250.00 | 1 |
| 2016-08-01 | $3,249.50 | $3,249.50 | 1 |
| 2016-07-29 | $3,500.00 | $3,500.00 | 0 |
| 2016-07-28 | $4,250.00 | $4,250.00 | 2 |
| 2016-07-27 | $3,950.00 | $3,950.00 | 1 |
| 2016-07-26 | $3,950.00 | $3,950.00 | 0 |
| 2016-07-25 | $3,950.00 | $3,950.00 | 0 |
| 2016-07-22 | $3,950.00 | $3,950.00 | 2 |
| 2016-07-21 | $4,700.00 | $4,700.00 | 4 |
| 2016-07-20 | $4,650.00 | $4,650.00 | 0 |
| 2016-07-19 | $4,900.00 | $4,900.00 | 0 |
| 2016-07-18 | $4,900.00 | $4,900.00 | 0 |
| 2016-07-15 | $2,750.00 | $2,750.00 | 0 |
| 2016-07-14 | $2,750.00 | $2,750.00 | 0 |
| 2016-07-13 | $2,250.00 | $2,250.00 | 5 |
| 2016-07-12 | $3,500.00 | $3,500.00 | 1 |
| 2016-07-11 | $4,000.00 | $4,000.00 | 0 |
| 2016-07-08 | $3,995.00 | $3,995.00 | 2 |
| 2016-07-07 | $3,600.00 | $3,600.00 | 1 |
| 2016-07-06 | $4,000.00 | $4,000.00 | 0 |
| 2016-07-05 | $4,000.00 | $4,000.00 | 0 |
| 2016-07-01 | $3,900.00 | $3,900.00 | 0 |
| 2016-06-30 | $4,000.00 | $4,000.00 | 3 |
| 2016-06-29 | $4,000.00 | $4,000.00 | 0 |
| 2016-06-28 | $4,450.00 | $4,450.00 | 0 |
| 2016-06-27 | $4,450.00 | $4,450.00 | 4 |
| 2016-06-24 | $4,750.00 | $4,750.00 | 0 |
| 2016-06-23 | $4,750.00 | $4,750.00 | 2 |
| 2016-06-22 | $4,500.00 | $4,500.00 | 1 |
| 2016-06-21 | $5,200.00 | $5,200.00 | 9 |
| 2016-06-20 | $5,250.00 | $5,250.00 | 3 |
| 2016-06-17 | $7,150.00 | $7,150.00 | 0 |
| 2016-06-16 | $6,900.00 | $6,900.00 | 1 |
| 2016-06-15 | $6,850.00 | $6,850.00 | 0 |
| 2016-06-14 | $6,750.00 | $6,750.00 | 1 |
| 2016-06-13 | $7,450.00 | $7,450.00 | 0 |
| 2016-06-10 | $7,450.00 | $7,450.00 | 3 |
| 2016-06-09 | $6,800.00 | $6,800.00 | 0 |
| 2016-06-08 | $7,050.00 | $7,050.00 | 3 |
| 2016-06-07 | $7,350.00 | $7,350.00 | 4 |
| 2016-06-06 | $7,250.00 | $7,250.00 | 1 |
| 2016-06-03 | $9,300.00 | $9,300.00 | 3 |
| 2016-06-02 | $9,400.00 | $9,400.00 | 2 |
| 2016-06-01 | $10,700.00 | $10,700.00 | 0 |
| 2016-05-31 | $11,250.00 | $11,250.00 | 1 |
| 2016-05-27 | $11,422.50 | $11,422.50 | 1 |
| 2016-05-26 | $12,500.00 | $12,500.00 | 5 |
| 2016-05-25 | $11,900.00 | $11,900.00 | 1 |
| 2016-05-24 | $11,350.00 | $11,350.00 | 7 |
| 2016-05-23 | $12,000.00 | $12,000.00 | 4 |
| 2016-05-20 | $12,700.00 | $12,700.00 | 3 |
| 2016-05-19 | $12,500.00 | $12,500.00 | 3 |
| 2016-05-18 | $12,250.00 | $12,250.00 | 1 |
| 2016-05-17 | $12,850.00 | $12,850.00 | 3 |
| 2016-05-16 | $12,000.00 | $12,000.00 | 3 |
| 2016-05-13 | $13,150.00 | $13,150.00 | 1 |
| 2016-05-12 | $13,150.00 | $13,150.00 | 4 |
| 2016-05-11 | $13,000.00 | $13,000.00 | 5 |
| 2016-05-10 | $13,250.00 | $13,250.00 | 12 |
| 2016-05-09 | $11,500.00 | $11,500.00 | 4 |
| 2016-05-06 | $10,250.00 | $10,250.00 | 4 |
| 2016-05-05 | $13,150.00 | $13,150.00 | 7 |
| 2016-05-04 | $13,750.00 | $13,750.00 | 3 |
| 2016-05-03 | $15,000.00 | $15,000.00 | 3 |
| 2016-05-02 | $15,000.00 | $15,000.00 | 1 |
| 2016-04-29 | $14,945.00 | $14,945.00 | 1 |
| 2016-04-28 | $15,750.00 | $15,750.00 | 8 |
| 2016-04-27 | $15,750.00 | $15,750.00 | 7 |
| 2016-04-26 | $15,529.20 | $15,529.20 | 8 |
| 2016-04-25 | $17,000.00 | $17,000.00 | 7 |
| 2016-04-22 | $17,200.00 | $17,200.00 | 3 |
| 2016-04-21 | $18,100.00 | $18,100.00 | 8 |
| 2016-04-20 | $17,050.00 | $17,050.00 | 1 |
| 2016-04-19 | $17,150.00 | $17,150.00 | 0 |
| 2016-04-18 | $16,500.00 | $16,500.00 | 5 |
| 2016-04-15 | $17,200.00 | $17,200.00 | 1 |
| 2016-04-14 | $17,350.00 | $17,350.00 | 6 |
| 2016-04-13 | $15,500.00 | $15,500.00 | 5 |
| 2016-04-12 | $17,449.50 | $17,449.50 | 3 |
| 2016-04-11 | $17,500.00 | $17,500.00 | 5 |
| 2016-04-08 | $17,350.00 | $17,350.00 | 3 |
| 2016-04-07 | $17,250.00 | $17,250.00 | 3 |
| 2016-04-06 | $17,250.00 | $17,250.00 | 5 |
| 2016-04-05 | $17,150.00 | $17,150.00 | 6 |
| 2016-04-04 | $16,485.00 | $16,485.00 | 4 |
| 2016-04-01 | $17,250.00 | $17,250.00 | 7 |
| 2016-03-31 | $17,250.00 | $17,250.00 | 7 |
| 2016-03-30 | $17,000.00 | $17,000.00 | 0 |
| 2016-03-29 | $17,250.00 | $17,250.00 | 5 |
| 2016-03-28 | $17,240.00 | $17,240.00 | 2 |
| 2016-03-24 | $17,000.00 | $17,000.00 | 6 |
| 2016-03-23 | $16,900.00 | $16,900.00 | 6 |
| 2016-03-22 | $16,800.00 | $16,800.00 | 5 |
| 2016-03-21 | $16,750.00 | $16,750.00 | 1 |
| 2016-03-18 | $16,900.00 | $16,900.00 | 7 |
| 2016-03-17 | $16,700.00 | $16,700.00 | 5 |
| 2016-03-16 | $16,500.00 | $16,500.00 | 4 |
| 2016-03-15 | $15,700.00 | $15,700.00 | 3 |
| 2016-03-14 | $15,500.00 | $15,500.00 | 0 |
| 2016-03-11 | $15,700.00 | $15,700.00 | 0 |
| 2016-03-10 | $15,700.00 | $15,700.00 | 0 |
| 2016-03-09 | $15,600.00 | $15,600.00 | 1 |
| 2016-03-08 | $15,500.00 | $15,500.00 | 2 |
| 2016-03-07 | $14,950.00 | $14,950.00 | 0 |
| 2016-03-04 | $15,550.00 | $15,550.00 | 0 |
| 2016-03-03 | $15,550.00 | $15,550.00 | 0 |
| 2016-03-02 | $16,250.00 | $16,250.00 | 0 |
| 2016-03-01 | $12,500.00 | $12,500.00 | 0 |
| 2016-02-29 | $12,500.00 | $12,500.00 | 0 |
| 2016-02-26 | $18,250.00 | $18,250.00 | 0 |
| 2016-02-25 | $18,250.00 | $18,250.00 | 0 |
| 2016-02-24 | $13,650.00 | $13,650.00 | 0 |
| 2016-02-23 | $16,350.00 | $16,350.00 | 0 |
| 2016-02-22 | $20,000.00 | $20,000.00 | 0 |
| 2016-02-19 | $20,000.00 | $20,000.00 | 0 |
| 2016-02-18 | $20,000.00 | $20,000.00 | 0 |
| 2016-02-17 | $17,450.00 | $17,450.00 | 0 |
| 2016-02-16 | $20,000.00 | $20,000.00 | 0 |
| 2016-02-12 | $17,500.00 | $17,500.00 | 0 |
| 2016-02-11 | $17,450.00 | $17,450.00 | 3 |
| 2016-02-10 | $17,450.00 | $17,450.00 | 1 |
| 2016-02-09 | $17,250.00 | $17,250.00 | 4 |
| 2016-02-08 | $24,500.00 | $24,500.00 | 0 |
| 2016-02-05 | $25,750.00 | $25,750.00 | 0 |
| 2016-02-04 | $25,750.00 | $25,750.00 | 0 |
| 2016-02-03 | $25,750.00 | $25,750.00 | 0 |
| 2016-02-02 | $25,750.00 | $25,750.00 | 0 |
| 2016-02-01 | $25,750.00 | $25,750.00 | 0 |
| 2016-01-29 | $25,750.00 | $25,750.00 | 0 |
| 2016-01-28 | $25,750.00 | $25,750.00 | 0 |
| 2016-01-27 | $25,750.00 | $25,750.00 | 0 |
| 2016-01-26 | $25,750.00 | $25,750.00 | 0 |
| 2016-01-25 | $25,750.00 | $25,750.00 | 0 |
| 2016-01-22 | $25,750.00 | $25,750.00 | 0 |
| 2016-01-21 | $25,750.00 | $25,750.00 | 0 |
| 2016-01-20 | $25,750.00 | $25,750.00 | 0 |
| 2016-01-19 | $25,750.00 | $25,750.00 | 0 |
| 2016-01-15 | $25,750.00 | $25,750.00 | 0 |
| 2016-01-14 | $25,500.00 | $25,500.00 | 0 |
| 2016-01-13 | $25,250.00 | $25,250.00 | 0 |
| 2016-01-12 | $25,250.00 | $25,250.00 | 0 |
| 2016-01-11 | $25,250.00 | $25,250.00 | 0 |
| 2016-01-08 | $24,750.00 | $24,750.00 | 0 |
| 2016-01-07 | $24,750.00 | $24,750.00 | 0 |
| 2016-01-06 | $25,250.00 | $25,250.00 | 0 |
| 2016-01-05 | $25,000.00 | $25,000.00 | 0 |
| 2016-01-04 | $27,000.00 | $27,000.00 | 0 |