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
- 2015-04-09 to 2026-09-03
- 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 | $5.1M | $5.1M | 0 | — | — |
| 2016-12-29 | $4.95M | $4.95M | 0 | — | — |
| 2016-12-28 | $4.86M | $4.86M | 0 | — | — |
| 2016-12-27 | $4.9M | $4.9M | 0 | — | — |
| 2016-12-23 | $4.55M | $4.55M | 0 | — | — |
| 2016-12-22 | $4.53M | $4.53M | 0 | — | — |
| 2016-12-21 | $4.41M | $4.41M | 0 | — | — |
| 2016-12-20 | $4.31M | $4.31M | 0 | — | — |
| 2016-12-19 | $4.27M | $4.27M | 0 | — | — |
| 2016-12-16 | $4.41M | $4.41M | 0 | — | — |
| 2016-12-15 | $4.37M | $4.37M | 0 | — | — |
| 2016-12-14 | $4.07M | $4.07M | 0 | — | — |
| 2016-12-13 | $4.01M | $4.01M | 0 | — | — |
| 2016-12-12 | $4.06M | $4.06M | 0 | — | — |
| 2016-12-09 | $3.8M | $3.8M | 0 | — | — |
| 2016-12-08 | $3.76M | $3.76M | 0 | — | — |
| 2016-12-07 | $3.8M | $3.8M | 0 | — | — |
| 2016-12-06 | $3.87M | $3.87M | 0 | — | — |
| 2016-12-05 | $3.81M | $3.81M | 0 | — | — |
| 2016-12-02 | $3.61M | $3.61M | 0 | — | — |
| 2016-12-01 | $3.47M | $3.47M | 0 | — | — |
| 2016-11-30 | $3.42M | $3.42M | 0 | — | — |
| 2016-11-29 | $3.42M | $3.42M | 0 | — | — |
| 2016-11-28 | $3.47M | $3.47M | 0 | — | — |
| 2016-11-25 | $3.42M | $3.42M | 0 | — | — |
| 2016-11-23 | $3.37M | $3.37M | 0 | — | — |
| 2016-11-22 | $3.17M | $3.17M | 0 | — | — |
| 2016-11-21 | $3.56M | $3.56M | 0 | — | — |
| 2016-11-18 | $3.91M | $3.91M | 0 | — | — |
| 2016-11-17 | $3.65M | $3.65M | 0 | — | — |
| 2016-11-16 | $3.71M | $3.71M | 0 | — | — |
| 2016-11-15 | $3.71M | $3.71M | 0 | — | — |
| 2016-11-14 | $4.16M | $4.16M | 0 | — | — |
| 2016-11-11 | $3.78M | $3.78M | 0 | — | — |
| 2016-11-10 | $3.69M | $3.69M | 1 | — | — |
| 2016-11-09 | $4.5M | $4.5M | 1 | — | — |
| 2016-11-08 | $4.97M | $4.97M | 1 | — | — |
| 2016-11-07 | $5.15M | $5.15M | 1 | — | — |
| 2016-11-04 | $4.7M | $4.7M | 0 | — | — |
| 2016-11-03 | $4.18M | $4.18M | 0 | — | — |
| 2016-11-02 | $4.6M | $4.6M | 1 | — | — |
| 2016-11-01 | $4.95M | $4.95M | 1 | — | — |
| 2016-10-31 | $4.95M | $4.95M | 1 | — | — |
| 2016-10-28 | $4.16M | $4.16M | 0 | — | — |
| 2016-10-27 | $3.71M | $3.71M | 0 | — | — |
| 2016-10-26 | $4.01M | $4.01M | 0 | — | — |
| 2016-10-25 | $4.49M | $4.49M | 1 | — | — |
| 2016-10-24 | $4.26M | $4.26M | 1 | — | — |
| 2016-10-21 | $3.71M | $3.71M | 1 | — | — |
| 2016-10-20 | $3.14M | $3.14M | 0 | — | — |
| 2016-10-19 | $3.42M | $3.42M | 0 | — | — |
| 2016-10-18 | $3.71M | $3.71M | 1 | — | — |
| 2016-10-17 | $3.14M | $3.14M | 1 | — | — |
| 2016-10-14 | $2.74M | $2.74M | 0 | — | — |
| 2016-10-13 | $2.47M | $2.47M | 0 | — | — |
| 2016-10-12 | $2.75M | $2.75M | 0 | — | — |
| 2016-10-11 | $2.92M | $2.92M | 0 | — | — |
| 2016-10-10 | $2.97M | $2.97M | 0 | — | — |
| 2016-10-07 | $2.92M | $2.92M | 0 | — | — |
| 2016-10-06 | $2.57M | $2.57M | 0 | — | — |
| 2016-10-05 | $2.57M | $2.57M | 0 | — | — |
| 2016-10-04 | $2.72M | $2.72M | 0 | — | — |
| 2016-10-03 | $2.54M | $2.54M | 0 | — | — |
| 2016-09-30 | $1.99M | $1.99M | 0 | — | — |
| 2016-09-29 | $2.02M | $2.02M | 0 | — | — |
| 2016-09-28 | $2.22M | $2.22M | 0 | — | — |
| 2016-09-27 | $2.23M | $2.23M | 0 | — | — |
| 2016-09-26 | $2.15M | $2.15M | 0 | — | — |
| 2016-09-23 | $2.28M | $2.28M | 0 | — | — |
| 2016-09-22 | $2.33M | $2.33M | 0 | — | — |
| 2016-09-21 | $2.43M | $2.43M | 0 | — | — |
| 2016-09-20 | $2.63M | $2.63M | 0 | — | — |
| 2016-09-19 | $2.57M | $2.57M | 0 | — | — |
| 2016-09-16 | $2.52M | $2.52M | 0 | — | — |
| 2016-09-15 | $2.66M | $2.66M | 0 | — | — |
| 2016-09-14 | $2.75M | $2.75M | 0 | — | — |
| 2016-09-13 | $2.8M | $2.8M | 0 | — | — |
| 2016-09-12 | $2.97M | $2.97M | 0 | — | — |
| 2016-09-09 | $2.92M | $2.92M | 0 | — | — |
| 2016-09-08 | $2.82M | $2.82M | 0 | — | — |
| 2016-09-07 | $2.62M | $2.62M | 0 | — | — |
| 2016-09-06 | $2.77M | $2.77M | 0 | — | — |
| 2016-09-02 | $2.62M | $2.62M | 0 | — | — |
| 2016-09-01 | $2.77M | $2.77M | 0 | — | — |
| 2016-08-31 | $2.62M | $2.62M | 0 | — | — |
| 2016-08-30 | $2.45M | $2.45M | 0 | — | — |
| 2016-08-29 | $2.43M | $2.43M | 0 | — | — |
| 2016-08-26 | $2.62M | $2.62M | 0 | — | — |
| 2016-08-25 | $2.72M | $2.72M | 0 | — | — |
| 2016-08-24 | $2.77M | $2.77M | 0 | — | — |
| 2016-08-23 | $2.72M | $2.72M | 0 | — | — |
| 2016-08-22 | $2.55M | $2.55M | 0 | — | — |
| 2016-08-19 | $2.74M | $2.74M | 0 | — | — |
| 2016-08-18 | $3.23M | $3.23M | 0 | — | — |
| 2016-08-17 | $3.45M | $3.45M | 0 | — | — |
| 2016-08-16 | $3.02M | $3.02M | 0 | — | — |
| 2016-08-15 | $3.12M | $3.12M | 0 | — | — |
| 2016-08-12 | $3.24M | $3.24M | 0 | — | — |
| 2016-08-11 | $3.29M | $3.29M | 0 | — | — |
| 2016-08-10 | $3.47M | $3.47M | 0 | — | — |
| 2016-08-09 | $3.39M | $3.39M | 0 | — | — |
| 2016-08-08 | $3.42M | $3.42M | 0 | — | — |
| 2016-08-05 | $3.49M | $3.49M | 0 | — | — |
| 2016-08-04 | $3.56M | $3.56M | 0 | — | — |
| 2016-08-03 | $3.6M | $3.6M | 0 | — | — |
| 2016-08-02 | $3.61M | $3.61M | 0 | — | — |
| 2016-08-01 | $3.56M | $3.56M | 0 | — | — |
| 2016-07-29 | $3.54M | $3.54M | 0 | — | — |
| 2016-07-28 | $3.66M | $3.66M | 0 | — | — |
| 2016-07-27 | $3.66M | $3.66M | 0 | — | — |
| 2016-07-26 | $3.47M | $3.47M | 0 | — | — |
| 2016-07-25 | $3.51M | $3.51M | 0 | — | — |
| 2016-07-22 | $3.59M | $3.59M | 0 | — | — |
| 2016-07-21 | $3.51M | $3.51M | 0 | — | — |
| 2016-07-20 | $3.56M | $3.56M | 0 | — | — |
| 2016-07-19 | $3.56M | $3.56M | 0 | — | — |
| 2016-07-18 | $3.59M | $3.59M | 0 | — | — |
| 2016-07-15 | $3.74M | $3.74M | 0 | — | — |
| 2016-07-14 | $3.79M | $3.79M | 0 | — | — |
| 2016-07-13 | $3.91M | $3.91M | 0 | — | — |
| 2016-07-12 | $4.03M | $4.03M | 0 | — | — |
| 2016-07-11 | $4.01M | $4.01M | 0 | — | — |
| 2016-07-08 | $4.01M | $4.01M | 0 | — | — |
| 2016-07-07 | $4.08M | $4.08M | 0 | — | — |
| 2016-07-06 | $4.13M | $4.13M | 0 | — | — |
| 2016-07-05 | $4.06M | $4.06M | 0 | — | — |
| 2016-07-01 | $4.06M | $4.06M | 0 | — | — |
| 2016-06-30 | $4.26M | $4.26M | 0 | — | — |
| 2016-06-29 | $4.06M | $4.06M | 0 | — | — |
| 2016-06-28 | $3.96M | $3.96M | 0 | — | — |
| 2016-06-27 | $3.71M | $3.71M | 0 | — | — |
| 2016-06-24 | $3.91M | $3.91M | 0 | — | — |
| 2016-06-23 | $4.16M | $4.16M | 0 | — | — |
| 2016-06-22 | $4.38M | $4.38M | 0 | — | — |
| 2016-06-21 | $3.71M | $3.71M | 0 | — | — |
| 2016-06-20 | $3.96M | $3.96M | 0 | — | — |
| 2016-06-17 | $3.71M | $3.71M | 0 | — | — |
| 2016-06-16 | $3.91M | $3.91M | 0 | — | — |
| 2016-06-15 | $4.02M | $4.02M | 0 | — | — |
| 2016-06-14 | $4.21M | $4.21M | 0 | — | — |
| 2016-06-13 | $4.36M | $4.36M | 0 | — | — |
| 2016-06-10 | $4.46M | $4.46M | 0 | — | — |
| 2016-06-09 | $4.73M | $4.73M | 0 | — | — |
| 2016-06-08 | $4.78M | $4.78M | 0 | — | — |
| 2016-06-07 | $4.75M | $4.75M | 0 | — | — |
| 2016-06-06 | $4.55M | $4.55M | 0 | — | — |
| 2016-06-03 | $4.16M | $4.16M | 0 | — | — |
| 2016-06-02 | $4.3M | $4.3M | 0 | — | — |
| 2016-06-01 | $4.13M | $4.13M | 0 | — | — |
| 2016-05-31 | $4.16M | $4.16M | 0 | — | — |
| 2016-05-27 | $3.94M | $3.94M | 0 | — | — |
| 2016-05-26 | $3.66M | $3.66M | 0 | — | — |
| 2016-05-25 | $3.27M | $3.27M | 0 | — | — |
| 2016-05-24 | $3.64M | $3.64M | 0 | — | — |
| 2016-05-23 | $4.46M | $4.46M | 0 | — | — |
| 2016-05-20 | $4.7M | $4.7M | 0 | — | — |
| 2016-05-19 | $4.72M | $4.72M | 0 | — | — |
| 2016-05-18 | $4.75M | $4.75M | 0 | — | — |
| 2016-05-17 | $4.75M | $4.75M | 0 | — | — |
| 2016-05-16 | $4.85M | $4.85M | 0 | — | — |
| 2016-05-13 | $4.85M | $4.85M | 0 | — | — |
| 2016-05-12 | $4.83M | $4.83M | 0 | — | — |
| 2016-05-11 | $4.95M | $4.95M | 0 | — | — |
| 2016-05-10 | $4.95M | $4.95M | 0 | — | — |
| 2016-05-09 | $4.95M | $4.95M | 0 | — | — |
| 2016-05-06 | $5.05M | $5.05M | 0 | — | — |
| 2016-05-05 | $4.95M | $4.95M | 0 | — | — |
| 2016-05-04 | $5M | $5M | 0 | — | — |
| 2016-05-03 | $4.95M | $4.95M | 0 | — | — |
| 2016-05-02 | $4.88M | $4.88M | 0 | — | — |
| 2016-04-29 | $4.95M | $4.95M | 0 | — | — |
| 2016-04-28 | $5M | $5M | 0 | — | — |
| 2016-04-27 | $4.65M | $4.65M | 0 | — | — |
| 2016-04-26 | $4.85M | $4.85M | 0 | — | — |
| 2016-04-25 | $4.88M | $4.88M | 0 | — | — |
| 2016-04-22 | $5.1M | $5.1M | 0 | — | — |
| 2016-04-21 | $5.4M | $5.4M | 0 | — | — |
| 2016-04-20 | $6.09M | $6.09M | 0 | — | — |
| 2016-04-19 | $6.88M | $6.88M | 0 | — | — |
| 2016-04-18 | $7.38M | $7.38M | 0 | — | — |
| 2016-04-15 | $7.23M | $7.23M | 0 | — | — |
| 2016-04-14 | $7.28M | $7.28M | 0 | — | — |
| 2016-04-13 | $7.47M | $7.47M | 0 | — | — |
| 2016-04-12 | $6.98M | $6.98M | 0 | — | — |
| 2016-04-11 | $7.77M | $7.77M | 0 | — | — |
| 2016-04-08 | $6.34M | $6.34M | 0 | — | — |
| 2016-04-07 | $6.21M | $6.21M | 0 | — | — |
| 2016-04-06 | $6.39M | $6.39M | 0 | — | — |
| 2016-04-05 | $5.99M | $5.99M | 0 | — | — |
| 2016-04-04 | $6.09M | $6.09M | 0 | — | — |
| 2016-04-01 | $6.09M | $6.09M | 0 | — | — |
| 2016-03-31 | $6.24M | $6.24M | 0 | — | — |
| 2016-03-30 | $6.83M | $6.83M | 0 | — | — |
| 2016-03-29 | $7.38M | $7.38M | 0 | — | — |
| 2016-03-28 | $7.18M | $7.18M | 0 | — | — |
| 2016-03-24 | $6.09M | $6.09M | 0 | — | — |
| 2016-03-23 | $5.84M | $5.84M | 0 | — | — |
| 2016-03-22 | $5.4M | $5.4M | 0 | — | — |
| 2016-03-21 | $5.2M | $5.2M | 0 | — | — |
| 2016-03-18 | $5.2M | $5.2M | 0 | — | — |
| 2016-03-17 | $5.15M | $5.15M | 0 | — | — |
| 2016-03-16 | $4.9M | $4.9M | 0 | — | — |
| 2016-03-15 | $4.9M | $4.9M | 0 | — | — |
| 2016-03-14 | $4.9M | $4.9M | 0 | — | — |
| 2016-03-11 | $4.95M | $4.95M | 0 | — | — |
| 2016-03-10 | $5.1M | $5.1M | 0 | — | — |
| 2016-03-09 | $5.1M | $5.1M | 0 | — | — |
| 2016-03-08 | $5.1M | $5.1M | 0 | — | — |
| 2016-03-07 | $5.05M | $5.05M | 0 | — | — |
| 2016-03-04 | $4.8M | $4.8M | 0 | — | — |
| 2016-03-03 | $4.85M | $4.85M | 0 | — | — |
| 2016-03-02 | $4.75M | $4.75M | 0 | — | — |
| 2016-03-01 | $4.75M | $4.75M | 0 | — | — |
| 2016-02-29 | $4.9M | $4.9M | 0 | — | — |
| 2016-02-26 | $4.8M | $4.8M | 0 | — | — |
| 2016-02-25 | $4.85M | $4.85M | 0 | — | — |
| 2016-02-24 | $4.9M | $4.9M | 0 | — | — |
| 2016-02-23 | $4.7M | $4.7M | 0 | — | — |
| 2016-02-22 | $4.7M | $4.7M | 0 | — | — |
| 2016-02-19 | $4.95M | $4.95M | 0 | — | — |
| 2016-02-18 | $4.8M | $4.8M | 0 | — | — |
| 2016-02-17 | $4.7M | $4.7M | 0 | — | — |
| 2016-02-16 | $4.82M | $4.82M | 0 | — | — |
| 2016-02-12 | $4.95M | $4.95M | 0 | — | — |
| 2016-02-11 | $4.73M | $4.73M | 0 | — | — |
| 2016-02-10 | $4.95M | $4.95M | 0 | — | — |
| 2016-02-09 | $4.8M | $4.8M | 0 | — | — |
| 2016-02-08 | $5.2M | $5.2M | 0 | — | — |
| 2016-02-05 | $4.95M | $4.95M | 0 | — | — |
| 2016-02-04 | $4.9M | $4.9M | 0 | — | — |
| 2016-02-03 | $4.88M | $4.88M | 0 | — | — |
| 2016-02-02 | $4.7M | $4.7M | 0 | — | — |
| 2016-02-01 | $4.65M | $4.65M | 0 | — | — |
| 2016-01-29 | $4.46M | $4.46M | 0 | — | — |
| 2016-01-28 | $3.96M | $3.96M | 0 | — | — |
| 2016-01-27 | $3.96M | $3.96M | 0 | — | — |
| 2016-01-26 | $3.44M | $3.44M | 0 | — | — |
| 2016-01-25 | $3.76M | $3.76M | 0 | — | — |
| 2016-01-22 | $4.06M | $4.06M | 0 | — | — |
| 2016-01-21 | $4.21M | $4.21M | 0 | — | — |
| 2016-01-20 | $4.46M | $4.46M | 0 | — | — |
| 2016-01-19 | $4.41M | $4.41M | 0 | — | — |
| 2016-01-15 | $4.11M | $4.11M | 0 | — | — |
| 2016-01-14 | $3.96M | $3.96M | 0 | — | — |
| 2016-01-13 | $4.15M | $4.15M | 0 | — | — |
| 2016-01-12 | $4.75M | $4.75M | 0 | — | — |
| 2016-01-11 | $4.95M | $4.95M | 0 | — | — |
| 2016-01-08 | $5.05M | $5.05M | 0 | — | — |
| 2016-01-07 | $5M | $5M | 0 | — | — |
| 2016-01-06 | $5M | $5M | 0 | — | — |
| 2016-01-05 | $5.2M | $5.2M | 0 | — | — |
| 2016-01-04 | $5.4M | $5.4M | 0 | — | — |