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
- 2015-11-11 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 | $2,361.60 | $2,361.60 | 0 |
| 2016-12-29 | $2,445.00 | $2,445.00 | 0 |
| 2016-12-28 | $2,025.00 | $2,025.00 | 0 |
| 2016-12-27 | $2,445.00 | $2,445.00 | 6 |
| 2016-12-23 | $2,550.00 | $2,550.00 | 6 |
| 2016-12-22 | $1,852.20 | $1,852.20 | 5 |
| 2016-12-21 | $1,725.00 | $1,725.00 | 1 |
| 2016-12-20 | $1,950.00 | $1,950.00 | 1 |
| 2016-12-19 | $2,031.00 | $2,031.00 | 1 |
| 2016-12-16 | $1,971.00 | $1,971.00 | 3 |
| 2016-12-15 | $2,247.00 | $2,247.00 | 4 |
| 2016-12-14 | $2,379.00 | $2,379.00 | 5 |
| 2016-12-13 | $1,747.80 | $1,747.80 | 4 |
| 2016-12-12 | $2,700.00 | $2,700.00 | 3 |
| 2016-12-09 | $3,000.00 | $3,000.00 | 31 |
| 2016-12-08 | $3,000.00 | $3,000.00 | 6 |
| 2016-12-07 | $2,880.00 | $2,880.00 | 2 |
| 2016-12-06 | $3,450.00 | $3,450.00 | 3 |
| 2016-12-05 | $3,450.00 | $3,450.00 | 14 |
| 2016-12-02 | $3,900.00 | $3,900.00 | 5 |
| 2016-12-01 | $3,900.00 | $3,900.00 | 25 |
| 2016-11-30 | $5,550.01 | $5,550.01 | 84 |
| 2016-11-29 | $6,450.01 | $6,450.01 | 4 |
| 2016-11-28 | $4,050.00 | $4,050.00 | 0 |
| 2016-11-25 | $5,100.00 | $5,100.00 | 0 |
| 2016-11-23 | $5,100.00 | $5,100.00 | 0 |
| 2016-11-22 | $4,200.00 | $4,200.00 | 0 |
| 2016-11-21 | $4,560.00 | $4,560.00 | 0 |
| 2016-11-18 | $4,575.00 | $4,575.00 | 0 |
| 2016-11-17 | $4,500.00 | $4,500.00 | 1 |
| 2016-11-16 | $4,653.00 | $4,653.00 | 1 |
| 2016-11-15 | $5,700.01 | $5,700.01 | 0 |
| 2016-11-14 | $4,800.00 | $4,800.00 | 0 |
| 2016-11-11 | $3,450.00 | $3,450.00 | 0 |
| 2016-11-10 | $4,500.00 | $4,500.00 | 3 |
| 2016-11-09 | $6,600.01 | $6,600.01 | 0 |
| 2016-11-08 | $6,600.01 | $6,600.01 | 0 |
| 2016-11-07 | $6,600.01 | $6,600.01 | 0 |
| 2016-11-04 | $5,100.00 | $5,100.00 | 0 |
| 2016-11-03 | $5,100.00 | $5,100.00 | 1 |
| 2016-11-02 | $6,600.01 | $6,600.01 | 0 |
| 2016-11-01 | $6,600.01 | $6,600.01 | 0 |
| 2016-10-31 | $5,067.00 | $5,067.00 | 1 |
| 2016-10-28 | $5,560.51 | $5,560.51 | 2 |
| 2016-10-27 | $5,400.01 | $5,400.01 | 0 |
| 2016-10-26 | $5,700.01 | $5,700.01 | 0 |
| 2016-10-25 | $6,000.01 | $6,000.01 | 2 |
| 2016-10-24 | $6,000.01 | $6,000.01 | 1 |
| 2016-10-21 | $5,400.01 | $5,400.01 | 0 |
| 2016-10-20 | $5,910.01 | $5,910.01 | 0 |
| 2016-10-19 | $4,503.00 | $4,503.00 | 0 |
| 2016-10-18 | $5,067.60 | $5,067.60 | 6 |
| 2016-10-17 | $5,700.01 | $5,700.01 | 3 |
| 2016-10-14 | $7,500.01 | $7,500.01 | 3 |
| 2016-10-13 | $8,550.01 | $8,550.01 | 2 |
| 2016-10-12 | $9,751.51 | $9,751.51 | 2 |
| 2016-10-11 | $9,137.41 | $9,137.41 | 1 |
| 2016-10-10 | $9,810.01 | $9,810.01 | 0 |
| 2016-10-07 | $10,800.01 | $10,800.01 | 0 |
| 2016-10-06 | $11,100.01 | $11,100.01 | 3 |
| 2016-10-05 | $10,497.01 | $10,497.01 | 0 |
| 2016-10-04 | $9,921.61 | $9,921.61 | 3 |
| 2016-10-03 | $12,000.01 | $12,000.01 | 3 |
| 2016-09-30 | $13,797.01 | $13,797.01 | 5 |
| 2016-09-29 | $12,300.01 | $12,300.01 | 1 |
| 2016-09-28 | $12,810.01 | $12,810.01 | 3 |
| 2016-09-27 | $13,200.01 | $13,200.01 | 5 |
| 2016-09-26 | $11,337.01 | $11,337.01 | 4 |
| 2016-09-23 | $9,000.01 | $9,000.01 | 1 |
| 2016-09-22 | $6,606.01 | $6,606.01 | 2 |
| 2016-09-21 | $7,800.01 | $7,800.01 | 2 |
| 2016-09-20 | $12,000.01 | $12,000.01 | 1 |
| 2016-09-19 | $10,800.01 | $10,800.01 | 0 |
| 2016-09-16 | $12,276.01 | $12,276.01 | 1 |
| 2016-09-15 | $12,000.01 | $12,000.01 | 1 |
| 2016-09-14 | $13,200.01 | $13,200.01 | 2 |
| 2016-09-13 | $13,020.01 | $13,020.01 | 1 |
| 2016-09-12 | $13,200.01 | $13,200.01 | 1 |
| 2016-09-09 | $14,100.01 | $14,100.01 | 1 |
| 2016-09-08 | $13,800.01 | $13,800.01 | 0 |
| 2016-09-07 | $15,000.01 | $15,000.01 | 0 |
| 2016-09-06 | $13,614.01 | $13,614.01 | 1 |
| 2016-09-02 | $15,000.01 | $15,000.01 | 0 |
| 2016-09-01 | $13,500.01 | $13,500.01 | 0 |
| 2016-08-31 | $13,500.01 | $13,500.01 | 0 |
| 2016-08-30 | $15,300.02 | $15,300.02 | 0 |
| 2016-08-29 | $15,300.02 | $15,300.02 | 0 |
| 2016-08-26 | $15,300.02 | $15,300.02 | 0 |
| 2016-08-25 | $15,300.02 | $15,300.02 | 0 |
| 2016-08-24 | $15,300.02 | $15,300.02 | 0 |
| 2016-08-23 | $15,300.02 | $15,300.02 | 0 |
| 2016-08-22 | $15,300.02 | $15,300.02 | 5 |
| 2016-08-19 | $15,000.01 | $15,000.01 | 1 |
| 2016-08-18 | $8,700.01 | $8,700.01 | 1 |
| 2016-08-17 | $3,750.00 | $3,750.00 | 0 |
| 2016-08-16 | $3,750.00 | $3,750.00 | 0 |
| 2016-08-15 | $3,750.00 | $3,750.00 | 0 |
| 2016-08-12 | $3,600.00 | $3,600.00 | 0 |
| 2016-08-11 | $6,000.01 | $6,000.01 | 0 |
| 2016-08-10 | $6,000.01 | $6,000.01 | 0 |
| 2016-08-09 | $6,000.01 | $6,000.01 | 0 |
| 2016-08-08 | $7,500.01 | $7,500.01 | 0 |
| 2016-08-05 | $7,500.01 | $7,500.01 | 0 |
| 2016-08-04 | $7,500.01 | $7,500.01 | 0 |
| 2016-08-03 | $7,500.01 | $7,500.01 | 0 |
| 2016-08-02 | $6,741.01 | $6,741.01 | 0 |
| 2016-08-01 | $6,741.01 | $6,741.01 | 0 |
| 2016-07-29 | $6,741.01 | $6,741.01 | 0 |
| 2016-07-28 | $6,741.01 | $6,741.01 | 0 |
| 2016-07-27 | $3,753.00 | $3,753.00 | 0 |
| 2016-07-26 | $3,753.00 | $3,753.00 | 0 |
| 2016-07-25 | $4,200.00 | $4,200.00 | 0 |
| 2016-07-22 | $4,200.00 | $4,200.00 | 0 |
| 2016-07-21 | $4,200.00 | $4,200.00 | 0 |
| 2016-07-20 | $4,200.00 | $4,200.00 | 0 |
| 2016-07-19 | $4,200.00 | $4,200.00 | 1 |
| 2016-07-18 | $4,800.00 | $4,800.00 | 0 |
| 2016-07-15 | $4,800.00 | $4,800.00 | 0 |
| 2016-07-14 | $4,800.00 | $4,800.00 | 0 |
| 2016-07-13 | $3,600.00 | $3,600.00 | 0 |
| 2016-07-12 | $4,500.00 | $4,500.00 | 0 |
| 2016-07-11 | $4,500.00 | $4,500.00 | 0 |
| 2016-07-08 | $3,450.00 | $3,450.00 | 0 |
| 2016-07-07 | $4,500.00 | $4,500.00 | 0 |
| 2016-07-06 | $4,923.00 | $4,923.00 | 0 |
| 2016-07-05 | $4,800.00 | $4,800.00 | 0 |
| 2016-07-01 | $6,948.01 | $6,948.01 | 0 |
| 2016-06-30 | $6,948.01 | $6,948.01 | 0 |
| 2016-06-29 | $6,948.01 | $6,948.01 | 0 |
| 2016-06-28 | $6,948.01 | $6,948.01 | 0 |
| 2016-06-27 | $6,948.01 | $6,948.01 | 0 |
| 2016-06-24 | $6,948.01 | $6,948.01 | 0 |
| 2016-06-23 | $5,400.01 | $5,400.01 | 1 |
| 2016-06-22 | $7,200.01 | $7,200.01 | 0 |
| 2016-06-21 | $7,200.01 | $7,200.01 | 0 |
| 2016-06-20 | $7,500.01 | $7,500.01 | 0 |
| 2016-06-17 | $9,600.01 | $9,600.01 | 0 |
| 2016-06-16 | $9,300.01 | $9,300.01 | 0 |
| 2016-06-15 | $8,550.01 | $8,550.01 | 1 |
| 2016-06-14 | $13,200.01 | $13,200.01 | 0 |
| 2016-06-13 | $13,200.01 | $13,200.01 | 0 |
| 2016-06-10 | $13,200.01 | $13,200.01 | 0 |
| 2016-06-09 | $13,200.01 | $13,200.01 | 0 |
| 2016-06-08 | $14,100.01 | $14,100.01 | 0 |
| 2016-06-07 | $14,100.01 | $14,100.01 | 0 |
| 2016-06-06 | $14,100.01 | $14,100.01 | 0 |
| 2016-06-03 | $14,100.01 | $14,100.01 | 0 |
| 2016-06-02 | $14,100.01 | $14,100.01 | 0 |
| 2016-06-01 | $18,000.02 | $18,000.02 | 0 |
| 2016-05-31 | $18,000.02 | $18,000.02 | 0 |
| 2016-05-27 | $18,000.02 | $18,000.02 | 0 |
| 2016-05-26 | $18,000.02 | $18,000.02 | 0 |
| 2016-05-25 | $12,750.01 | $12,750.01 | 0 |
| 2016-05-24 | $12,750.01 | $12,750.01 | 0 |
| 2016-05-23 | $12,750.01 | $12,750.01 | 0 |
| 2016-05-20 | $12,750.01 | $12,750.01 | 0 |
| 2016-05-19 | $12,750.01 | $12,750.01 | 0 |
| 2016-05-18 | $14,100.01 | $14,100.01 | 0 |
| 2016-05-17 | $16,500.02 | $16,500.02 | 0 |
| 2016-05-16 | $16,500.02 | $16,500.02 | 0 |
| 2016-05-13 | $16,500.02 | $16,500.02 | 0 |
| 2016-05-12 | $17,700.02 | $17,700.02 | 0 |
| 2016-05-11 | $17,700.02 | $17,700.02 | 0 |
| 2016-05-10 | $17,700.02 | $17,700.02 | 0 |
| 2016-05-09 | $17,700.02 | $17,700.02 | 0 |
| 2016-05-06 | $19,200.02 | $19,200.02 | 0 |
| 2016-05-05 | $19,200.02 | $19,200.02 | 0 |
| 2016-05-04 | $18,889.52 | $18,889.52 | 0 |
| 2016-05-03 | $18,889.52 | $18,889.52 | 0 |
| 2016-05-02 | $19,500.02 | $19,500.02 | 0 |
| 2016-04-29 | $19,500.02 | $19,500.02 | 0 |
| 2016-04-28 | $18,000.02 | $18,000.02 | 1 |
| 2016-04-27 | $16,500.02 | $16,500.02 | 0 |
| 2016-04-26 | $15,000.01 | $15,000.01 | 0 |
| 2016-04-25 | $15,000.01 | $15,000.01 | 0 |
| 2016-04-22 | $15,000.01 | $15,000.01 | 0 |
| 2016-04-21 | $15,300.02 | $15,300.02 | 0 |
| 2016-04-20 | $15,000.01 | $15,000.01 | 0 |
| 2016-04-19 | $17,100.02 | $17,100.02 | 0 |
| 2016-04-18 | $17,697.02 | $17,697.02 | 0 |
| 2016-04-15 | $18,000.02 | $18,000.02 | 0 |
| 2016-04-14 | $19,500.02 | $19,500.02 | 0 |
| 2016-04-13 | $17,448.32 | $17,448.32 | 0 |
| 2016-04-12 | $18,597.02 | $18,597.02 | 0 |
| 2016-04-11 | $18,000.02 | $18,000.02 | 0 |
| 2016-04-08 | $18,000.02 | $18,000.02 | 0 |
| 2016-04-07 | $18,750.02 | $18,750.02 | 0 |
| 2016-04-06 | $17,250.02 | $17,250.02 | 0 |
| 2016-04-05 | $17,397.02 | $17,397.02 | 0 |
| 2016-04-04 | $18,000.02 | $18,000.02 | 0 |
| 2016-04-01 | $21,000.02 | $21,000.02 | 0 |
| 2016-03-31 | $21,597.02 | $21,597.02 | 0 |
| 2016-03-30 | $20,400.02 | $20,400.02 | 0 |
| 2016-03-29 | $20,400.02 | $20,400.02 | 0 |
| 2016-03-28 | $21,300.02 | $21,300.02 | 0 |
| 2016-03-24 | $24,600.03 | $24,600.03 | 0 |
| 2016-03-23 | $25,200.03 | $25,200.03 | 0 |
| 2016-03-22 | $20,103.02 | $20,103.02 | 0 |
| 2016-03-21 | $25,200.03 | $25,200.03 | 0 |
| 2016-03-18 | $21,000.02 | $21,000.02 | 0 |
| 2016-03-17 | $23,230.52 | $23,230.52 | 0 |
| 2016-03-16 | $21,300.02 | $21,300.02 | 0 |
| 2016-03-15 | $21,300.02 | $21,300.02 | 0 |
| 2016-03-14 | $25,500.03 | $25,500.03 | 0 |
| 2016-03-11 | $25,500.03 | $25,500.03 | 0 |
| 2016-03-10 | $24,000.02 | $24,000.02 | 0 |
| 2016-03-09 | $24,000.02 | $24,000.02 | 0 |
| 2016-03-08 | $25,800.03 | $25,800.03 | 0 |
| 2016-03-07 | $26,700.03 | $26,700.03 | 0 |
| 2016-03-04 | $26,700.03 | $26,700.03 | 0 |
| 2016-03-03 | $26,400.03 | $26,400.03 | 0 |
| 2016-03-02 | $26,400.03 | $26,400.03 | 0 |
| 2016-03-01 | $27,000.03 | $27,000.03 | 0 |
| 2016-02-29 | $27,600.03 | $27,600.03 | 0 |
| 2016-02-26 | $28,500.03 | $28,500.03 | 0 |
| 2016-02-25 | $28,500.03 | $28,500.03 | 0 |
| 2016-02-24 | $28,500.03 | $28,500.03 | 0 |
| 2016-02-23 | $26,280.03 | $26,280.03 | 0 |
| 2016-02-22 | $26,280.03 | $26,280.03 | 0 |
| 2016-02-19 | $25,500.03 | $25,500.03 | 0 |
| 2016-02-18 | $25,500.03 | $25,500.03 | 0 |
| 2016-02-17 | $25,500.03 | $25,500.03 | 0 |
| 2016-02-16 | $27,000.03 | $27,000.03 | 0 |
| 2016-02-12 | $25,500.03 | $25,500.03 | 0 |
| 2016-02-11 | $25,500.03 | $25,500.03 | 0 |
| 2016-02-10 | $25,500.03 | $25,500.03 | 0 |
| 2016-02-09 | $25,500.03 | $25,500.03 | 0 |
| 2016-02-08 | $25,500.03 | $25,500.03 | 0 |
| 2016-02-05 | $27,000.03 | $27,000.03 | 0 |
| 2016-02-04 | $26,250.03 | $26,250.03 | 0 |
| 2016-02-03 | $27,000.03 | $27,000.03 | 0 |
| 2016-02-02 | $29,400.03 | $29,400.03 | 0 |
| 2016-02-01 | $29,400.03 | $29,400.03 | 0 |
| 2016-01-29 | $29,400.03 | $29,400.03 | 0 |
| 2016-01-28 | $28,200.03 | $28,200.03 | 0 |
| 2016-01-27 | $28,500.03 | $28,500.03 | 0 |
| 2016-01-26 | $28,200.03 | $28,200.03 | 0 |
| 2016-01-25 | $24,597.03 | $24,597.03 | 0 |
| 2016-01-22 | $24,597.03 | $24,597.03 | 0 |
| 2016-01-21 | $24,000.02 | $24,000.02 | 0 |
| 2016-01-20 | $24,000.02 | $24,000.02 | 0 |
| 2016-01-19 | $16,950.02 | $16,950.02 | 0 |
| 2016-01-15 | $18,150.02 | $18,150.02 | 0 |
| 2016-01-14 | $18,300.02 | $18,300.02 | 0 |
| 2016-01-13 | $19,500.02 | $19,500.02 | 0 |
| 2016-01-12 | $21,000.02 | $21,000.02 | 0 |
| 2016-01-11 | $26,397.03 | $26,397.03 | 0 |
| 2016-01-08 | $28,200.03 | $28,200.03 | 0 |
| 2016-01-07 | $27,000.03 | $27,000.03 | 0 |
| 2016-01-06 | $27,300.03 | $27,300.03 | 0 |
| 2016-01-05 | $27,300.03 | $27,300.03 | 0 |
| 2016-01-04 | $28,500.03 | $28,500.03 | 0 |