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
- 2013-08-23 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 | $10.31M | $10.31M | 0 |
| 2016-12-29 | $10.69M | $10.69M | 0 |
| 2016-12-28 | $10.35M | $10.35M | 0 |
| 2016-12-27 | $10.65M | $10.65M | 0 |
| 2016-12-23 | $10.61M | $10.61M | 0 |
| 2016-12-22 | $10.35M | $10.35M | 0 |
| 2016-12-21 | $10.65M | $10.65M | 0 |
| 2016-12-20 | $11.06M | $11.06M | 0 |
| 2016-12-19 | $11.48M | $11.48M | 0 |
| 2016-12-16 | $11.51M | $11.51M | 0 |
| 2016-12-15 | $11.63M | $11.63M | 0 |
| 2016-12-14 | $12.26M | $12.26M | 0 |
| 2016-12-13 | $11.81M | $11.81M | 0 |
| 2016-12-12 | $11.74M | $11.74M | 0 |
| 2016-12-09 | $11.93M | $11.93M | 0 |
| 2016-12-08 | $12.71M | $12.71M | 0 |
| 2016-12-07 | $12.9M | $12.9M | 0 |
| 2016-12-06 | $12.49M | $12.49M | 0 |
| 2016-12-05 | $12.11M | $12.11M | 0 |
| 2016-12-02 | $12.04M | $12.04M | 0 |
| 2016-12-01 | $12.26M | $12.26M | 0 |
| 2016-11-30 | $12.08M | $12.08M | 0 |
| 2016-11-29 | $13.01M | $13.01M | 0 |
| 2016-11-28 | $13.16M | $13.16M | 0 |
| 2016-11-25 | $13.16M | $13.16M | 0 |
| 2016-11-23 | $13.09M | $13.09M | 0 |
| 2016-11-22 | $13.46M | $13.46M | 0 |
| 2016-11-21 | $13.35M | $13.35M | 0 |
| 2016-11-18 | $13.46M | $13.46M | 0 |
| 2016-11-17 | $14.59M | $14.59M | 0 |
| 2016-11-16 | $12.6M | $12.6M | 0 |
| 2016-11-15 | $13.31M | $13.31M | 0 |
| 2016-11-14 | $14.78M | $14.78M | 0 |
| 2016-11-11 | $13.95M | $13.95M | 0 |
| 2016-11-10 | $11.96M | $11.96M | 0 |
| 2016-11-09 | $10.69M | $10.69M | 0 |
| 2016-11-08 | $11.33M | $11.33M | 0 |
| 2016-11-07 | $10.84M | $10.84M | 0 |
| 2016-11-04 | $10.61M | $10.61M | 0 |
| 2016-11-03 | $9.86M | $9.86M | 0 |
| 2016-11-02 | $9.79M | $9.79M | 0 |
| 2016-11-01 | $10.31M | $10.31M | 0 |
| 2016-10-31 | $11.44M | $11.44M | 0 |
| 2016-10-28 | $13.46M | $13.46M | 0 |
| 2016-10-27 | $14.66M | $14.66M | 0 |
| 2016-10-26 | $15.53M | $15.53M | 0 |
| 2016-10-25 | $14.89M | $14.89M | 0 |
| 2016-10-24 | $12.6M | $12.6M | 0 |
| 2016-10-21 | $11.74M | $11.74M | 0 |
| 2016-10-20 | $10.69M | $10.69M | 0 |
| 2016-10-19 | $10.05M | $10.05M | 0 |
| 2016-10-18 | $9.75M | $9.75M | 0 |
| 2016-10-17 | $9.49M | $9.49M | 0 |
| 2016-10-14 | $9.53M | $9.53M | 0 |
| 2016-10-13 | $9.56M | $9.56M | 0 |
| 2016-10-12 | $9.56M | $9.56M | 0 |
| 2016-10-11 | $9.83M | $9.83M | 0 |
| 2016-10-10 | $10.39M | $10.39M | 0 |
| 2016-10-07 | $9.64M | $9.64M | 0 |
| 2016-10-06 | $9.38M | $9.38M | 0 |
| 2016-10-05 | $9.86M | $9.86M | 0 |
| 2016-10-04 | $9.49M | $9.49M | 0 |
| 2016-10-03 | $10.76M | $10.76M | 0 |
| 2016-09-30 | $11.33M | $11.33M | 0 |
| 2016-09-29 | $11.51M | $11.51M | 0 |
| 2016-09-28 | $11.66M | $11.66M | 0 |
| 2016-09-27 | $11.63M | $11.63M | 0 |
| 2016-09-26 | $11.18M | $11.18M | 0 |
| 2016-09-23 | $12.68M | $12.68M | 0 |
| 2016-09-22 | $13.69M | $13.69M | 0 |
| 2016-09-21 | $13.5M | $13.5M | 0 |
| 2016-09-20 | $13.65M | $13.65M | 0 |
| 2016-09-19 | $13.58M | $13.58M | 0 |
| 2016-09-16 | $13.91M | $13.91M | 0 |
| 2016-09-15 | $13.91M | $13.91M | 0 |
| 2016-09-14 | $13.91M | $13.91M | 0 |
| 2016-09-13 | $13.5M | $13.5M | 0 |
| 2016-09-12 | $12.78M | $12.78M | 0 |
| 2016-09-09 | $15.38M | $15.38M | 0 |
| 2016-09-08 | $15.38M | $15.38M | 0 |
| 2016-09-07 | $16.16M | $16.16M | 0 |
| 2016-09-06 | $16.46M | $16.46M | 0 |
| 2016-09-02 | $16.5M | $16.5M | 0 |
| 2016-09-01 | $16.5M | $16.5M | 0 |
| 2016-08-31 | $16.8M | $16.8M | 0 |
| 2016-08-30 | $16.88M | $16.88M | 0 |
| 2016-08-29 | $16.99M | $16.99M | 0 |
| 2016-08-26 | $16.88M | $16.88M | 0 |
| 2016-08-25 | $16.61M | $16.61M | 0 |
| 2016-08-24 | $16.43M | $16.43M | 0 |
| 2016-08-23 | $16.69M | $16.69M | 0 |
| 2016-08-22 | $16.16M | $16.16M | 0 |
| 2016-08-19 | $16.76M | $16.76M | 0 |
| 2016-08-18 | $16.65M | $16.65M | 0 |
| 2016-08-17 | $15.75M | $15.75M | 0 |
| 2016-08-16 | $16.46M | $16.46M | 0 |
| 2016-08-15 | $16.76M | $16.76M | 0 |
| 2016-08-12 | $18.34M | $18.34M | 0 |
| 2016-08-11 | $18.11M | $18.11M | 0 |
| 2016-08-10 | $18.56M | $18.56M | 0 |
| 2016-08-09 | $18.41M | $18.41M | 0 |
| 2016-08-08 | $17.74M | $17.74M | 0 |
| 2016-08-05 | $17.25M | $17.25M | 0 |
| 2016-08-04 | $16.88M | $16.88M | 0 |
| 2016-08-03 | $16.31M | $16.31M | 0 |
| 2016-08-02 | $16.43M | $16.43M | 0 |
| 2016-08-01 | $15.75M | $15.75M | 0 |
| 2016-07-29 | $15.75M | $15.75M | 0 |
| 2016-07-28 | $16.13M | $16.13M | 0 |
| 2016-07-27 | $17.74M | $17.74M | 0 |
| 2016-07-26 | $18.38M | $18.38M | 0 |
| 2016-07-25 | $17.59M | $17.59M | 0 |
| 2016-07-22 | $18.49M | $18.49M | 0 |
| 2016-07-21 | $18.38M | $18.38M | 0 |
| 2016-07-20 | $18.75M | $18.75M | 0 |
| 2016-07-19 | $17.78M | $17.78M | 0 |
| 2016-07-18 | $17.63M | $17.63M | 0 |
| 2016-07-15 | $21.75M | $21.75M | 0 |
| 2016-07-14 | $16.2M | $16.2M | 0 |
| 2016-07-13 | $15.38M | $15.38M | 0 |
| 2016-07-12 | $16.09M | $16.09M | 0 |
| 2016-07-11 | $14.81M | $14.81M | 0 |
| 2016-07-08 | $14.63M | $14.63M | 0 |
| 2016-07-07 | $14.33M | $14.33M | 0 |
| 2016-07-06 | $13.69M | $13.69M | 0 |
| 2016-07-05 | $13.5M | $13.5M | 0 |
| 2016-07-01 | $14.25M | $14.25M | 0 |
| 2016-06-30 | $13.24M | $13.24M | 0 |
| 2016-06-29 | $13.13M | $13.13M | 0 |
| 2016-06-28 | $13.13M | $13.13M | 0 |
| 2016-06-27 | $13.05M | $13.05M | 0 |
| 2016-06-24 | $12.75M | $12.75M | 0 |
| 2016-06-23 | $13.54M | $13.54M | 0 |
| 2016-06-22 | $13.5M | $13.5M | 0 |
| 2016-06-21 | $13.01M | $13.01M | 0 |
| 2016-06-20 | $13.35M | $13.35M | 0 |
| 2016-06-17 | $12.98M | $12.98M | 0 |
| 2016-06-16 | $13.35M | $13.35M | 0 |
| 2016-06-15 | $14.06M | $14.06M | 0 |
| 2016-06-14 | $12.75M | $12.75M | 0 |
| 2016-06-13 | $13.69M | $13.69M | 0 |
| 2016-06-10 | $13.28M | $13.28M | 0 |
| 2016-06-09 | $12.98M | $12.98M | 0 |
| 2016-06-08 | $13.5M | $13.5M | 0 |
| 2016-06-07 | $14.81M | $14.81M | 0 |
| 2016-06-06 | $15.19M | $15.19M | 0 |
| 2016-06-03 | $14.81M | $14.81M | 0 |
| 2016-06-02 | $15.3M | $15.3M | 0 |
| 2016-06-01 | $15.75M | $15.75M | 0 |
| 2016-05-31 | $15.04M | $15.04M | 0 |
| 2016-05-27 | $14.29M | $14.29M | 0 |
| 2016-05-26 | $13.13M | $13.13M | 0 |
| 2016-05-25 | $12.98M | $12.98M | 0 |
| 2016-05-24 | $12.79M | $12.79M | 0 |
| 2016-05-23 | $13.43M | $13.43M | 0 |
| 2016-05-20 | $13.43M | $13.43M | 0 |
| 2016-05-19 | $13.73M | $13.73M | 0 |
| 2016-05-18 | $14.66M | $14.66M | 0 |
| 2016-05-17 | $12.38M | $12.38M | 0 |
| 2016-05-16 | $13.5M | $13.5M | 0 |
| 2016-05-13 | $14.1M | $14.1M | 0 |
| 2016-05-12 | $14.48M | $14.48M | 0 |
| 2016-05-11 | $14.25M | $14.25M | 0 |
| 2016-05-10 | $13.8M | $13.8M | 0 |
| 2016-05-09 | $14.85M | $14.85M | 0 |
| 2016-05-06 | $16.13M | $16.13M | 0 |
| 2016-05-05 | $16.13M | $16.13M | 0 |
| 2016-05-04 | $16.54M | $16.54M | 0 |
| 2016-05-03 | $17.06M | $17.06M | 0 |
| 2016-05-02 | $16.88M | $16.88M | 0 |
| 2016-04-29 | $16.88M | $16.88M | 0 |
| 2016-04-28 | $16.91M | $16.91M | 0 |
| 2016-04-27 | $17.63M | $17.63M | 0 |
| 2016-04-26 | $17.44M | $17.44M | 0 |
| 2016-04-25 | $16.65M | $16.65M | 0 |
| 2016-04-22 | $17.25M | $17.25M | 0 |
| 2016-04-21 | $17.06M | $17.06M | 0 |
| 2016-04-20 | $17.85M | $17.85M | 0 |
| 2016-04-19 | $18.11M | $18.11M | 0 |
| 2016-04-18 | $17.63M | $17.63M | 0 |
| 2016-04-15 | $16.13M | $16.13M | 0 |
| 2016-04-14 | $18.38M | $18.38M | 0 |
| 2016-04-13 | $18.38M | $18.38M | 0 |
| 2016-04-12 | $18.75M | $18.75M | 0 |
| 2016-04-11 | $18.75M | $18.75M | 0 |
| 2016-04-08 | $18.34M | $18.34M | 0 |
| 2016-04-07 | $18.26M | $18.26M | 0 |
| 2016-04-06 | $19.09M | $19.09M | 0 |
| 2016-04-05 | $20.06M | $20.06M | 0 |
| 2016-04-04 | $19.31M | $19.31M | 0 |
| 2016-04-01 | $21.15M | $21.15M | 0 |
| 2016-03-31 | $21.75M | $21.75M | 0 |
| 2016-03-30 | $19.43M | $19.43M | 0 |
| 2016-03-29 | $19.13M | $19.13M | 0 |
| 2016-03-28 | $18.94M | $18.94M | 0 |
| 2016-03-24 | $18.75M | $18.75M | 0 |
| 2016-03-23 | $18.38M | $18.38M | 0 |
| 2016-03-22 | $19.88M | $19.88M | 0 |
| 2016-03-21 | $20.25M | $20.25M | 0 |
| 2016-03-18 | $20.25M | $20.25M | 0 |
| 2016-03-17 | $21M | $21M | 0 |
| 2016-03-16 | $22.5M | $22.5M | 0 |
| 2016-03-15 | $20.63M | $20.63M | 0 |
| 2016-03-14 | $16.16M | $16.16M | 0 |
| 2016-03-11 | $15.75M | $15.75M | 0 |
| 2016-03-10 | $17.81M | $17.81M | 0 |
| 2016-03-09 | $18M | $18M | 0 |
| 2016-03-08 | $18.38M | $18.38M | 0 |
| 2016-03-07 | $19.16M | $19.16M | 0 |
| 2016-03-04 | $21M | $21M | 0 |
| 2016-03-03 | $20.06M | $20.06M | 0 |
| 2016-03-02 | $21.68M | $21.68M | 0 |
| 2016-03-01 | $21.23M | $21.23M | 0 |
| 2016-02-29 | $21M | $21M | 0 |
| 2016-02-26 | $23.44M | $23.44M | 0 |
| 2016-02-25 | $22.69M | $22.69M | 0 |
| 2016-02-24 | $22.84M | $22.84M | 0 |
| 2016-02-23 | $21.38M | $21.38M | 0 |
| 2016-02-22 | $24.86M | $24.86M | 0 |
| 2016-02-19 | $28.54M | $28.54M | 0 |
| 2016-02-18 | $18.75M | $18.75M | 0 |
| 2016-02-17 | $21.38M | $21.38M | 0 |
| 2016-02-16 | $22.88M | $22.88M | 0 |
| 2016-02-12 | $23.36M | $23.36M | 0 |
| 2016-02-11 | $15.9M | $15.9M | 0 |
| 2016-02-10 | $15M | $15M | 0 |
| 2016-02-09 | $19.5M | $19.5M | 0 |
| 2016-02-08 | $23.63M | $23.63M | 0 |
| 2016-02-05 | $26.44M | $26.44M | 0 |
| 2016-02-04 | $26.25M | $26.25M | 0 |
| 2016-02-03 | $28.13M | $28.13M | 0 |
| 2016-02-02 | $30M | $30M | 0 |
| 2016-02-01 | $31.69M | $31.69M | 0 |
| 2016-01-29 | $33M | $33M | 0 |
| 2016-01-28 | $33M | $33M | 0 |
| 2016-01-27 | $33M | $33M | 0 |
| 2016-01-26 | $34.88M | $34.88M | 0 |
| 2016-01-25 | $38.25M | $38.25M | 0 |
| 2016-01-22 | $29.63M | $29.63M | 0 |
| 2016-01-21 | $24.75M | $24.75M | 0 |
| 2016-01-20 | $30.38M | $30.38M | 0 |
| 2016-01-19 | $46.5M | $46.5M | 0 |
| 2016-01-15 | $27.38M | $27.38M | 0 |
| 2016-01-14 | $21.75M | $21.75M | 0 |
| 2016-01-13 | $14.66M | $14.66M | 0 |
| 2016-01-12 | $13.88M | $13.88M | 0 |
| 2016-01-11 | $11.63M | $11.63M | 0 |
| 2016-01-08 | $9.15M | $9.15M | 0 |
| 2016-01-07 | $8.63M | $8.63M | 0 |
| 2016-01-06 | $9.38M | $9.38M | 0 |
| 2016-01-05 | $9.86M | $9.86M | 0 |
| 2016-01-04 | $11.81M | $11.81M | 0 |