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
- 2014-02-10 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 | $672,000.00 | $672,000.00 | 1 |
| 2016-12-29 | $666,400.00 | $666,400.00 | 1 |
| 2016-12-28 | $688,800.00 | $688,800.00 | 2 |
| 2016-12-27 | $756,000.00 | $756,000.00 | 1 |
| 2016-12-23 | $756,000.00 | $756,000.00 | 1 |
| 2016-12-22 | $756,000.00 | $756,000.00 | 3 |
| 2016-12-21 | $756,000.00 | $756,000.00 | 4 |
| 2016-12-20 | $946,400.00 | $946,400.00 | 1 |
| 2016-12-19 | $996,800.00 | $996,800.00 | 2 |
| 2016-12-16 | $1.06M | $1.06M | 1 |
| 2016-12-15 | $1.1M | $1.1M | 1 |
| 2016-12-14 | $1.12M | $1.12M | 1 |
| 2016-12-13 | $1.13M | $1.13M | 1 |
| 2016-12-12 | $1.1M | $1.1M | 1 |
| 2016-12-09 | $1.11M | $1.11M | 1 |
| 2016-12-08 | $1.13M | $1.13M | 5 |
| 2016-12-07 | $1.11M | $1.11M | 1 |
| 2016-12-06 | $1.12M | $1.12M | 1 |
| 2016-12-05 | $1.14M | $1.14M | 1 |
| 2016-12-02 | $1.12M | $1.12M | 0 |
| 2016-12-01 | $1.11M | $1.11M | 1 |
| 2016-11-30 | $1.11M | $1.11M | 1 |
| 2016-11-29 | $1.16M | $1.16M | 1 |
| 2016-11-28 | $1.17M | $1.17M | 1 |
| 2016-11-25 | $1.16M | $1.16M | 1 |
| 2016-11-23 | $1.15M | $1.15M | 1 |
| 2016-11-22 | $1.14M | $1.14M | 1 |
| 2016-11-21 | $1.13M | $1.13M | 5 |
| 2016-11-18 | $1.19M | $1.19M | 4 |
| 2016-11-17 | $1.13M | $1.13M | 1 |
| 2016-11-16 | $1.13M | $1.13M | 1 |
| 2016-11-15 | $1.14M | $1.14M | 1 |
| 2016-11-14 | $1.15M | $1.15M | 1 |
| 2016-11-11 | $1.07M | $1.07M | 2 |
| 2016-11-10 | $1.13M | $1.13M | 2 |
| 2016-11-09 | $1.13M | $1.13M | 1 |
| 2016-11-08 | $1.14M | $1.14M | 1 |
| 2016-11-07 | $1.12M | $1.12M | 1 |
| 2016-11-04 | $1.1M | $1.1M | 1 |
| 2016-11-03 | $1.15M | $1.15M | 1 |
| 2016-11-02 | $1.11M | $1.11M | 5 |
| 2016-11-01 | $1.16M | $1.16M | 2 |
| 2016-10-31 | $1.13M | $1.13M | 2 |
| 2016-10-28 | $1.08M | $1.08M | 1 |
| 2016-10-27 | $1.05M | $1.05M | 1 |
| 2016-10-26 | $1.1M | $1.1M | 2 |
| 2016-10-25 | $1.14M | $1.14M | 8 |
| 2016-10-24 | $1.04M | $1.04M | 3 |
| 2016-10-21 | $1.05M | $1.05M | 4 |
| 2016-10-20 | $1.2M | $1.2M | 3 |
| 2016-10-19 | $1.2M | $1.2M | 9 |
| 2016-10-18 | $1.32M | $1.32M | 20 |
| 2016-10-17 | $1.31M | $1.31M | 55 |
| 2016-10-14 | $1.1M | $1.1M | 36 |
| 2016-10-13 | $761,600.00 | $761,600.00 | 12 |
| 2016-10-12 | $627,200.00 | $627,200.00 | 0 |
| 2016-10-11 | $655,200.00 | $655,200.00 | 0 |
| 2016-10-10 | $621,600.00 | $621,600.00 | 0 |
| 2016-10-07 | $672,000.00 | $672,000.00 | 0 |
| 2016-10-06 | $638,400.00 | $638,400.00 | 0 |
| 2016-10-05 | $638,400.00 | $638,400.00 | 1 |
| 2016-10-04 | $616,000.00 | $616,000.00 | 0 |
| 2016-10-03 | $610,400.00 | $610,400.00 | 0 |
| 2016-09-30 | $599,200.00 | $599,200.00 | 0 |
| 2016-09-29 | $599,200.00 | $599,200.00 | 0 |
| 2016-09-28 | $593,600.00 | $593,600.00 | 0 |
| 2016-09-27 | $610,400.00 | $610,400.00 | 0 |
| 2016-09-26 | $621,600.00 | $621,600.00 | 0 |
| 2016-09-23 | $655,200.00 | $655,200.00 | 0 |
| 2016-09-22 | $644,000.00 | $644,000.00 | 0 |
| 2016-09-21 | $632,800.00 | $632,800.00 | 0 |
| 2016-09-20 | $621,600.00 | $621,600.00 | 0 |
| 2016-09-19 | $627,200.00 | $627,200.00 | 0 |
| 2016-09-16 | $660,800.00 | $660,800.00 | 0 |
| 2016-09-15 | $672,000.00 | $672,000.00 | 0 |
| 2016-09-14 | $627,200.00 | $627,200.00 | 0 |
| 2016-09-13 | $593,600.00 | $593,600.00 | 0 |
| 2016-09-12 | $593,600.00 | $593,600.00 | 0 |
| 2016-09-09 | $548,800.00 | $548,800.00 | 1 |
| 2016-09-08 | $588,000.00 | $588,000.00 | 0 |
| 2016-09-07 | $571,200.00 | $571,200.00 | 0 |
| 2016-09-06 | $627,200.00 | $627,200.00 | 0 |
| 2016-09-02 | $621,600.00 | $621,600.00 | 0 |
| 2016-09-01 | $649,600.00 | $649,600.00 | 0 |
| 2016-08-31 | $644,000.00 | $644,000.00 | 0 |
| 2016-08-30 | $627,200.00 | $627,200.00 | 0 |
| 2016-08-29 | $627,200.00 | $627,200.00 | 0 |
| 2016-08-26 | $616,000.00 | $616,000.00 | 0 |
| 2016-08-25 | $627,200.00 | $627,200.00 | 0 |
| 2016-08-24 | $632,800.00 | $632,800.00 | 0 |
| 2016-08-23 | $644,000.00 | $644,000.00 | 0 |
| 2016-08-22 | $644,000.00 | $644,000.00 | 0 |
| 2016-08-19 | $655,200.00 | $655,200.00 | 0 |
| 2016-08-18 | $677,600.00 | $677,600.00 | 1 |
| 2016-08-17 | $700,000.00 | $700,000.00 | 2 |
| 2016-08-16 | $599,200.00 | $599,200.00 | 0 |
| 2016-08-15 | $588,000.00 | $588,000.00 | 0 |
| 2016-08-12 | $588,000.00 | $588,000.00 | 1 |
| 2016-08-11 | $582,400.00 | $582,400.00 | 0 |
| 2016-08-10 | $565,600.00 | $565,600.00 | 0 |
| 2016-08-09 | $560,000.00 | $560,000.00 | 0 |
| 2016-08-08 | $571,200.00 | $571,200.00 | 0 |
| 2016-08-05 | $571,200.00 | $571,200.00 | 0 |
| 2016-08-04 | $548,800.00 | $548,800.00 | 0 |
| 2016-08-03 | $551,600.00 | $551,600.00 | 0 |
| 2016-08-02 | $560,000.00 | $560,000.00 | 1 |
| 2016-08-01 | $571,200.00 | $571,200.00 | 0 |
| 2016-07-29 | $565,600.00 | $565,600.00 | 0 |
| 2016-07-28 | $560,000.00 | $560,000.00 | 0 |
| 2016-07-27 | $546,560.00 | $546,560.00 | 0 |
| 2016-07-26 | $560,000.00 | $560,000.00 | 0 |
| 2016-07-25 | $571,200.00 | $571,200.00 | 0 |
| 2016-07-22 | $576,800.00 | $576,800.00 | 0 |
| 2016-07-21 | $582,400.00 | $582,400.00 | 0 |
| 2016-07-20 | $582,400.00 | $582,400.00 | 0 |
| 2016-07-19 | $582,400.00 | $582,400.00 | 0 |
| 2016-07-18 | $593,600.00 | $593,600.00 | 0 |
| 2016-07-15 | $610,400.00 | $610,400.00 | 0 |
| 2016-07-14 | $604,800.00 | $604,800.00 | 0 |
| 2016-07-13 | $588,000.00 | $588,000.00 | 0 |
| 2016-07-12 | $582,400.00 | $582,400.00 | 0 |
| 2016-07-11 | $599,200.00 | $599,200.00 | 0 |
| 2016-07-08 | $582,400.00 | $582,400.00 | 0 |
| 2016-07-07 | $571,200.00 | $571,200.00 | 0 |
| 2016-07-06 | $604,800.00 | $604,800.00 | 0 |
| 2016-07-05 | $627,200.00 | $627,200.00 | 0 |
| 2016-07-01 | $604,800.00 | $604,800.00 | 0 |
| 2016-06-30 | $582,400.00 | $582,400.00 | 0 |
| 2016-06-29 | $588,000.00 | $588,000.00 | 1 |
| 2016-06-28 | $632,800.00 | $632,800.00 | 0 |
| 2016-06-27 | $560,000.00 | $560,000.00 | 0 |
| 2016-06-24 | $554,400.00 | $554,400.00 | 1 |
| 2016-06-23 | $610,400.00 | $610,400.00 | 1 |
| 2016-06-22 | $582,400.00 | $582,400.00 | 0 |
| 2016-06-21 | $543,200.00 | $543,200.00 | 0 |
| 2016-06-20 | $526,400.00 | $526,400.00 | 0 |
| 2016-06-17 | $532,000.00 | $532,000.00 | 0 |
| 2016-06-16 | $516,880.00 | $516,880.00 | 0 |
| 2016-06-15 | $526,400.00 | $526,400.00 | 0 |
| 2016-06-14 | $515,200.00 | $515,200.00 | 0 |
| 2016-06-13 | $534,240.00 | $534,240.00 | 0 |
| 2016-06-10 | $554,400.00 | $554,400.00 | 0 |
| 2016-06-09 | $515,200.00 | $515,200.00 | 0 |
| 2016-06-08 | $515,200.00 | $515,200.00 | 0 |
| 2016-06-07 | $515,200.00 | $515,200.00 | 0 |
| 2016-06-06 | $534,800.00 | $534,800.00 | 0 |
| 2016-06-03 | $576,800.00 | $576,800.00 | 1 |
| 2016-06-02 | $520,800.00 | $520,800.00 | 0 |
| 2016-06-01 | $492,800.00 | $492,800.00 | 0 |
| 2016-05-31 | $487,200.00 | $487,200.00 | 1 |
| 2016-05-27 | $509,600.00 | $509,600.00 | 0 |
| 2016-05-26 | $515,200.00 | $515,200.00 | 0 |
| 2016-05-25 | $509,600.00 | $509,600.00 | 0 |
| 2016-05-24 | $487,200.00 | $487,200.00 | 0 |
| 2016-05-23 | $470,400.00 | $470,400.00 | 0 |
| 2016-05-20 | $462,000.00 | $462,000.00 | 0 |
| 2016-05-19 | $459,200.00 | $459,200.00 | 0 |
| 2016-05-18 | $470,400.00 | $470,400.00 | 0 |
| 2016-05-17 | $484,960.00 | $484,960.00 | 0 |
| 2016-05-16 | $492,800.00 | $492,800.00 | 0 |
| 2016-05-13 | $492,800.00 | $492,800.00 | 0 |
| 2016-05-12 | $492,800.00 | $492,800.00 | 0 |
| 2016-05-11 | $532,000.00 | $532,000.00 | 0 |
| 2016-05-10 | $554,400.00 | $554,400.00 | 0 |
| 2016-05-09 | $515,200.00 | $515,200.00 | 0 |
| 2016-05-06 | $554,400.00 | $554,400.00 | 0 |
| 2016-05-05 | $543,200.00 | $543,200.00 | 0 |
| 2016-05-04 | $548,800.00 | $548,800.00 | 0 |
| 2016-05-03 | $537,600.00 | $537,600.00 | 0 |
| 2016-05-02 | $540,400.00 | $540,400.00 | 0 |
| 2016-04-29 | $560,000.00 | $560,000.00 | 0 |
| 2016-04-28 | $604,800.00 | $604,800.00 | 0 |
| 2016-04-27 | $588,000.00 | $588,000.00 | 0 |
| 2016-04-26 | $582,400.00 | $582,400.00 | 0 |
| 2016-04-25 | $627,200.00 | $627,200.00 | 0 |
| 2016-04-22 | $610,400.00 | $610,400.00 | 0 |
| 2016-04-21 | $616,000.00 | $616,000.00 | 0 |
| 2016-04-20 | $604,800.00 | $604,800.00 | 0 |
| 2016-04-19 | $593,600.00 | $593,600.00 | 1 |
| 2016-04-18 | $638,400.00 | $638,400.00 | 1 |
| 2016-04-15 | $632,800.00 | $632,800.00 | 0 |
| 2016-04-14 | $644,000.00 | $644,000.00 | 1 |
| 2016-04-13 | $638,400.00 | $638,400.00 | 1 |
| 2016-04-12 | $655,200.00 | $655,200.00 | 1 |
| 2016-04-11 | $627,200.00 | $627,200.00 | 1 |
| 2016-04-08 | $649,600.00 | $649,600.00 | 0 |
| 2016-04-07 | $660,800.00 | $660,800.00 | 1 |
| 2016-04-06 | $632,800.00 | $632,800.00 | 1 |
| 2016-04-05 | $632,800.00 | $632,800.00 | 1 |
| 2016-04-04 | $649,600.00 | $649,600.00 | 1 |
| 2016-04-01 | $649,600.00 | $649,600.00 | 1 |
| 2016-03-31 | $677,600.00 | $677,600.00 | 1 |
| 2016-03-30 | $711,200.00 | $711,200.00 | 6 |
| 2016-03-29 | $935,200.00 | $935,200.00 | 14 |
| 2016-03-28 | $834,400.00 | $834,400.00 | 0 |
| 2016-03-24 | $862,400.00 | $862,400.00 | 0 |
| 2016-03-23 | $828,800.00 | $828,800.00 | 1 |
| 2016-03-22 | $974,400.00 | $974,400.00 | 2 |
| 2016-03-21 | $711,200.00 | $711,200.00 | 0 |
| 2016-03-18 | $638,400.00 | $638,400.00 | 0 |
| 2016-03-17 | $638,400.00 | $638,400.00 | 0 |
| 2016-03-16 | $632,800.00 | $632,800.00 | 0 |
| 2016-03-15 | $565,600.00 | $565,600.00 | 0 |
| 2016-03-14 | $599,200.00 | $599,200.00 | 0 |
| 2016-03-11 | $638,400.00 | $638,400.00 | 0 |
| 2016-03-10 | $632,800.00 | $632,800.00 | 0 |
| 2016-03-09 | $711,200.00 | $711,200.00 | 0 |
| 2016-03-08 | $722,400.00 | $722,400.00 | 0 |
| 2016-03-07 | $677,600.00 | $677,600.00 | 1 |
| 2016-03-04 | $537,040.00 | $537,040.00 | 0 |
| 2016-03-03 | $576,800.00 | $576,800.00 | 0 |
| 2016-03-02 | $526,400.00 | $526,400.00 | 0 |
| 2016-03-01 | $504,000.00 | $504,000.00 | 0 |
| 2016-02-29 | $492,800.00 | $492,800.00 | 0 |
| 2016-02-26 | $518,000.00 | $518,000.00 | 0 |
| 2016-02-25 | $526,400.00 | $526,400.00 | 0 |
| 2016-02-24 | $548,800.00 | $548,800.00 | 0 |
| 2016-02-23 | $504,000.00 | $504,000.00 | 0 |
| 2016-02-22 | $537,600.00 | $537,600.00 | 0 |
| 2016-02-19 | $554,400.00 | $554,400.00 | 0 |
| 2016-02-18 | $582,400.00 | $582,400.00 | 0 |
| 2016-02-17 | $560,000.00 | $560,000.00 | 0 |
| 2016-02-16 | $537,600.00 | $537,600.00 | 0 |
| 2016-02-12 | $498,400.00 | $498,400.00 | 0 |
| 2016-02-11 | $490,000.00 | $490,000.00 | 0 |
| 2016-02-10 | $509,600.00 | $509,600.00 | 0 |
| 2016-02-09 | $506,800.00 | $506,800.00 | 0 |
| 2016-02-08 | $532,000.00 | $532,000.00 | 0 |
| 2016-02-05 | $549,360.00 | $549,360.00 | 0 |
| 2016-02-04 | $571,200.00 | $571,200.00 | 0 |
| 2016-02-03 | $565,600.00 | $565,600.00 | 0 |
| 2016-02-02 | $571,200.00 | $571,200.00 | 0 |
| 2016-02-01 | $554,400.00 | $554,400.00 | 0 |
| 2016-01-29 | $532,000.00 | $532,000.00 | 0 |
| 2016-01-28 | $560,000.00 | $560,000.00 | 0 |
| 2016-01-27 | $532,000.00 | $532,000.00 | 0 |
| 2016-01-26 | $537,600.00 | $537,600.00 | 0 |
| 2016-01-25 | $554,400.00 | $554,400.00 | 0 |
| 2016-01-22 | $554,400.00 | $554,400.00 | 0 |
| 2016-01-21 | $560,000.00 | $560,000.00 | 0 |
| 2016-01-20 | $520,800.00 | $520,800.00 | 0 |
| 2016-01-19 | $543,200.00 | $543,200.00 | 0 |
| 2016-01-15 | $560,000.00 | $560,000.00 | 0 |
| 2016-01-14 | $621,600.00 | $621,600.00 | 0 |
| 2016-01-13 | $632,800.00 | $632,800.00 | 0 |
| 2016-01-12 | $672,000.00 | $672,000.00 | 1 |
| 2016-01-11 | $560,000.00 | $560,000.00 | 1 |
| 2016-01-08 | $649,600.00 | $649,600.00 | 0 |
| 2016-01-07 | $728,000.00 | $728,000.00 | 0 |
| 2016-01-06 | $778,400.00 | $778,400.00 | 0 |
| 2016-01-05 | $840,000.00 | $840,000.00 | 1 |
| 2016-01-04 | $873,600.00 | $873,600.00 | 0 |