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
- 1999-09-13 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 | $46,000.00 | $46,000.00 | 12 |
| 2016-12-29 | $65,500.00 | $65,500.00 | 4 |
| 2016-12-28 | $46,750.00 | $46,750.00 | 2 |
| 2016-12-27 | $42,000.00 | $42,000.00 | 1 |
| 2016-12-23 | $38,000.00 | $38,000.00 | 1 |
| 2016-12-22 | $36,750.00 | $36,750.00 | 0 |
| 2016-12-21 | $34,995.00 | $34,995.00 | 1 |
| 2016-12-20 | $35,000.00 | $35,000.00 | 3 |
| 2016-12-19 | $39,210.00 | $39,210.00 | 8 |
| 2016-12-16 | $36,495.00 | $36,495.00 | 6 |
| 2016-12-15 | $30,950.00 | $30,950.00 | 3 |
| 2016-12-14 | $28,000.00 | $28,000.00 | 2 |
| 2016-12-13 | $28,000.00 | $28,000.00 | 11 |
| 2016-12-12 | $27,000.00 | $27,000.00 | 2 |
| 2016-12-09 | $24,585.00 | $24,585.00 | 3 |
| 2016-12-08 | $21,500.00 | $21,500.00 | 3 |
| 2016-12-07 | $20,000.00 | $20,000.00 | 3 |
| 2016-12-06 | $17,350.00 | $17,350.00 | 3 |
| 2016-12-05 | $14,505.00 | $14,505.00 | 6 |
| 2016-12-02 | $12,000.00 | $12,000.00 | 3 |
| 2016-12-01 | $10,750.00 | $10,750.00 | 5 |
| 2016-11-30 | $9,500.00 | $9,500.00 | 12 |
| 2016-11-29 | $9,000.00 | $9,000.00 | 44 |
| 2016-11-28 | $3,750.00 | $3,750.00 | 3 |
| 2016-11-25 | $7,250.00 | $7,250.00 | 0 |
| 2016-11-23 | $10,000.00 | $10,000.00 | 0 |
| 2016-11-22 | $10,000.00 | $10,000.00 | 0 |
| 2016-11-21 | $10,000.00 | $10,000.00 | 0 |
| 2016-11-18 | $10,000.00 | $10,000.00 | 0 |
| 2016-11-17 | $10,000.00 | $10,000.00 | 0 |
| 2016-11-16 | $10,000.00 | $10,000.00 | 0 |
| 2016-11-15 | $10,000.00 | $10,000.00 | 0 |
| 2016-11-14 | $10,000.00 | $10,000.00 | 0 |
| 2016-11-11 | $10,000.00 | $10,000.00 | 0 |
| 2016-11-10 | $10,000.00 | $10,000.00 | 0 |
| 2016-11-09 | $10,000.00 | $10,000.00 | 0 |
| 2016-11-08 | $10,000.00 | $10,000.00 | 0 |
| 2016-11-07 | $14,000.00 | $14,000.00 | 0 |
| 2016-11-04 | $14,000.00 | $14,000.00 | 0 |
| 2016-11-03 | $14,500.00 | $14,500.00 | 0 |
| 2016-11-02 | $14,500.00 | $14,500.00 | 0 |
| 2016-11-01 | $15,000.00 | $15,000.00 | 0 |
| 2016-10-31 | $17,500.00 | $17,500.00 | 0 |
| 2016-10-28 | $11,750.00 | $11,750.00 | 0 |
| 2016-10-27 | $11,500.00 | $11,500.00 | 0 |
| 2016-10-26 | $12,500.00 | $12,500.00 | 0 |
| 2016-10-25 | $17,500.00 | $17,500.00 | 0 |
| 2016-10-24 | $22,500.00 | $22,500.00 | 0 |
| 2016-10-21 | $22,000.00 | $22,000.00 | 0 |
| 2016-10-20 | $17,500.00 | $17,500.00 | 0 |
| 2016-10-19 | $19,000.00 | $19,000.00 | 0 |
| 2016-10-18 | $16,500.00 | $16,500.00 | 0 |
| 2016-10-17 | $22,500.00 | $22,500.00 | 0 |
| 2016-10-14 | $19,340.00 | $19,340.00 | 0 |
| 2016-10-13 | $19,340.00 | $19,340.00 | 0 |
| 2016-10-12 | $17,500.00 | $17,500.00 | 0 |
| 2016-10-11 | $17,500.00 | $17,500.00 | 0 |
| 2016-10-10 | $17,500.00 | $17,500.00 | 0 |
| 2016-10-07 | $21,000.00 | $21,000.00 | 0 |
| 2016-10-06 | $15,000.00 | $15,000.00 | 0 |
| 2016-10-05 | $15,000.00 | $15,000.00 | 0 |
| 2016-10-04 | $12,500.00 | $12,500.00 | 0 |
| 2016-10-03 | $12,500.00 | $12,500.00 | 0 |
| 2016-09-30 | $12,500.00 | $12,500.00 | 0 |
| 2016-09-29 | $12,450.00 | $12,450.00 | 0 |
| 2016-09-28 | $11,500.00 | $11,500.00 | 0 |
| 2016-09-27 | $11,750.00 | $11,750.00 | 0 |
| 2016-09-26 | $11,500.00 | $11,500.00 | 0 |
| 2016-09-23 | $11,750.00 | $11,750.00 | 0 |
| 2016-09-22 | $10,500.00 | $10,500.00 | 0 |
| 2016-09-21 | $10,500.00 | $10,500.00 | 0 |
| 2016-09-20 | $10,725.00 | $10,725.00 | 0 |
| 2016-09-19 | $10,250.00 | $10,250.00 | 0 |
| 2016-09-16 | $11,000.00 | $11,000.00 | 1 |
| 2016-09-15 | $13,500.00 | $13,500.00 | 0 |
| 2016-09-14 | $15,000.00 | $15,000.00 | 2 |
| 2016-09-13 | $22,500.00 | $22,500.00 | 0 |
| 2016-09-12 | $22,500.00 | $22,500.00 | 0 |
| 2016-09-09 | $27,500.00 | $27,500.00 | 0 |
| 2016-09-08 | $31,500.00 | $31,500.00 | 1 |
| 2016-09-07 | $40,000.00 | $40,000.00 | 0 |
| 2016-09-06 | $42,300.00 | $42,300.00 | 0 |
| 2016-09-02 | $42,250.00 | $42,250.00 | 1 |
| 2016-09-01 | $44,500.00 | $44,500.00 | 0 |
| 2016-08-31 | $43,000.00 | $43,000.00 | 0 |
| 2016-08-30 | $42,500.00 | $42,500.00 | 1 |
| 2016-08-29 | $41,250.00 | $41,250.00 | 0 |
| 2016-08-26 | $41,000.00 | $41,000.00 | 0 |
| 2016-08-25 | $40,750.00 | $40,750.00 | 1 |
| 2016-08-24 | $39,500.00 | $39,500.00 | 0 |
| 2016-08-23 | $39,000.00 | $39,000.00 | 0 |
| 2016-08-22 | $38,500.00 | $38,500.00 | 0 |
| 2016-08-19 | $37,500.00 | $37,500.00 | 0 |
| 2016-08-18 | $43,000.00 | $43,000.00 | 0 |
| 2016-08-17 | $43,000.00 | $43,000.00 | 0 |
| 2016-08-16 | $43,000.00 | $43,000.00 | 0 |
| 2016-08-15 | $41,500.00 | $41,500.00 | 0 |
| 2016-08-12 | $94,500.00 | $94,500.00 | 0 |
| 2016-08-11 | $100,000.00 | $100,000.00 | 0 |
| 2016-08-10 | $100,000.00 | $100,000.00 | 0 |
| 2016-08-09 | $250,000.00 | $250,000.00 | 0 |
| 2016-08-08 | $250,000.00 | $250,000.00 | 0 |
| 2016-08-05 | $90,909.09 | $90,909.09 | 0 |
| 2016-08-04 | $181,818.19 | $181,818.19 | 0 |
| 2016-08-03 | $272,727.28 | $272,727.28 | 0 |
| 2016-08-02 | $272,727.28 | $272,727.28 | 0 |
| 2016-08-01 | $272,727.28 | $272,727.28 | 0 |
| 2016-07-29 | $272,727.28 | $272,727.28 | 0 |
| 2016-07-28 | $263,636.38 | $263,636.38 | 0 |
| 2016-07-27 | $181,818.19 | $181,818.19 | 0 |
| 2016-07-26 | $272,727.28 | $272,727.28 | 0 |
| 2016-07-25 | $181,818.19 | $181,818.19 | 0 |
| 2016-07-22 | $272,727.28 | $272,727.28 | 0 |
| 2016-07-21 | $272,727.28 | $272,727.28 | 0 |
| 2016-07-20 | $272,727.28 | $272,727.28 | 0 |
| 2016-07-19 | $181,818.19 | $181,818.19 | 0 |
| 2016-07-18 | $272,727.28 | $272,727.28 | 0 |
| 2016-07-15 | $272,727.28 | $272,727.28 | 0 |
| 2016-07-14 | $272,727.28 | $272,727.28 | 0 |
| 2016-07-13 | $181,818.19 | $181,818.19 | 0 |
| 2016-07-12 | $272,727.28 | $272,727.28 | 0 |
| 2016-07-11 | $363,636.38 | $363,636.38 | 0 |
| 2016-07-08 | $363,636.38 | $363,636.38 | 0 |
| 2016-07-07 | $363,636.38 | $363,636.38 | 0 |
| 2016-07-06 | $363,636.38 | $363,636.38 | 0 |
| 2016-07-05 | $363,636.38 | $363,636.38 | 0 |
| 2016-07-01 | $272,727.28 | $272,727.28 | 0 |
| 2016-06-30 | $272,727.28 | $272,727.28 | 0 |
| 2016-06-29 | $363,636.38 | $363,636.38 | 0 |
| 2016-06-28 | $272,727.28 | $272,727.28 | 0 |
| 2016-06-27 | $272,727.28 | $272,727.28 | 0 |
| 2016-06-24 | $363,636.38 | $363,636.38 | 0 |
| 2016-06-23 | $354,545.47 | $354,545.47 | 0 |
| 2016-06-22 | $363,636.38 | $363,636.38 | 0 |
| 2016-06-21 | $545,454.56 | $545,454.56 | 0 |
| 2016-06-20 | $581,818.19 | $581,818.19 | 0 |
| 2016-06-17 | $545,454.56 | $545,454.56 | 0 |
| 2016-06-16 | $454,545.47 | $454,545.47 | 0 |
| 2016-06-15 | $454,545.47 | $454,545.47 | 0 |
| 2016-06-14 | $454,545.47 | $454,545.47 | 0 |
| 2016-06-13 | $281,818.19 | $281,818.19 | 0 |
| 2016-06-10 | $363,636.38 | $363,636.38 | 0 |
| 2016-06-09 | $636,363.63 | $636,363.63 | 0 |
| 2016-06-08 | $727,272.75 | $727,272.75 | 0 |
| 2016-06-07 | $1.09M | $1.09M | 0 |
| 2016-06-06 | $1.55M | $1.55M | 0 |
| 2016-06-03 | $1.91M | $1.91M | 0 |
| 2016-06-02 | $6.09M | $6.09M | 0 |
| 2016-06-01 | $6M | $6M | 0 |
| 2016-05-31 | $6M | $6M | 0 |
| 2016-05-27 | $6M | $6M | 0 |
| 2016-05-26 | $5.27M | $5.27M | 0 |
| 2016-05-25 | $5.45M | $5.45M | 0 |
| 2016-05-24 | $3.91M | $3.91M | 0 |
| 2016-05-23 | $3.55M | $3.55M | 0 |
| 2016-05-20 | $3.55M | $3.55M | 0 |
| 2016-05-19 | $3.55M | $3.55M | 0 |
| 2016-05-18 | $3.18M | $3.18M | 0 |
| 2016-05-17 | $5.45M | $5.45M | 0 |
| 2016-05-16 | $5M | $5M | 0 |
| 2016-05-13 | $5M | $5M | 0 |
| 2016-05-12 | $5.91M | $5.91M | 0 |
| 2016-05-11 | $5.91M | $5.91M | 0 |
| 2016-05-10 | $5.45M | $5.45M | 0 |
| 2016-05-09 | $4.55M | $4.55M | 0 |
| 2016-05-06 | $6.36M | $6.36M | 0 |
| 2016-05-05 | $6.27M | $6.27M | 0 |
| 2016-05-04 | $6.27M | $6.27M | 0 |
| 2016-05-03 | $5.91M | $5.91M | 0 |
| 2016-05-02 | $5.91M | $5.91M | 0 |
| 2016-04-29 | $5.91M | $5.91M | 0 |
| 2016-04-28 | $9M | $9M | 0 |
| 2016-04-27 | $10M | $10M | 0 |
| 2016-04-26 | $10.36M | $10.36M | 0 |
| 2016-04-25 | $10M | $10M | 0 |
| 2016-04-22 | $10M | $10M | 0 |
| 2016-04-21 | $9.55M | $9.55M | 0 |
| 2016-04-20 | $9.55M | $9.55M | 0 |
| 2016-04-19 | $10.82M | $10.82M | 0 |
| 2016-04-18 | $9.82M | $9.82M | 0 |
| 2016-04-15 | $10.82M | $10.82M | 0 |
| 2016-04-14 | $11.82M | $11.82M | 0 |
| 2016-04-13 | $11.64M | $11.64M | 0 |
| 2016-04-12 | $10M | $10M | 0 |
| 2016-04-11 | $12.27M | $12.27M | 0 |
| 2016-04-08 | $12.27M | $12.27M | 0 |
| 2016-04-07 | $12.27M | $12.27M | 0 |
| 2016-04-06 | $13M | $13M | 0 |
| 2016-04-05 | $13.55M | $13.55M | 0 |
| 2016-04-04 | $12.82M | $12.82M | 0 |
| 2016-04-01 | $11.82M | $11.82M | 0 |
| 2016-03-31 | $12.55M | $12.55M | 0 |
| 2016-03-30 | $16.09M | $16.09M | 0 |
| 2016-03-29 | $21.36M | $21.36M | 0 |
| 2016-03-28 | $28.18M | $28.18M | 0 |
| 2016-03-24 | $28.64M | $28.64M | 0 |
| 2016-03-23 | $32.18M | $32.18M | 0 |
| 2016-03-22 | $38.64M | $38.64M | 0 |
| 2016-03-21 | $41.82M | $41.82M | 0 |
| 2016-03-18 | $31.82M | $31.82M | 0 |
| 2016-03-17 | $31.82M | $31.82M | 0 |
| 2016-03-16 | $34.55M | $34.55M | 0 |
| 2016-03-15 | $34.55M | $34.55M | 0 |
| 2016-03-14 | $34.55M | $34.55M | 0 |
| 2016-03-11 | $36.36M | $36.36M | 0 |
| 2016-03-10 | $36.36M | $36.36M | 0 |
| 2016-03-09 | $36.36M | $36.36M | 0 |
| 2016-03-08 | $40.91M | $40.91M | 0 |
| 2016-03-07 | $35.36M | $35.36M | 0 |
| 2016-03-04 | $35.36M | $35.36M | 0 |
| 2016-03-03 | $36.36M | $36.36M | 0 |
| 2016-03-02 | $36.36M | $36.36M | 0 |
| 2016-03-01 | $36.27M | $36.27M | 0 |
| 2016-02-29 | $36.27M | $36.27M | 0 |
| 2016-02-26 | $39.36M | $39.36M | 0 |
| 2016-02-25 | $45.36M | $45.36M | 0 |
| 2016-02-24 | $48.91M | $48.91M | 0 |
| 2016-02-23 | $46.27M | $46.27M | 0 |
| 2016-02-22 | $39.36M | $39.36M | 0 |
| 2016-02-19 | $45.36M | $45.36M | 0 |
| 2016-02-18 | $45.36M | $45.36M | 0 |
| 2016-02-17 | $40.91M | $40.91M | 0 |
| 2016-02-16 | $43.64M | $43.64M | 0 |
| 2016-02-12 | $59.16M | $59.16M | 0 |
| 2016-02-11 | $50M | $50M | 0 |
| 2016-02-10 | $63.64M | $63.64M | 0 |
| 2016-02-09 | $72.73M | $72.73M | 0 |
| 2016-02-08 | $90.91M | $90.91M | 0 |
| 2016-02-05 | $90.91M | $90.91M | 0 |
| 2016-02-04 | $83.64M | $83.64M | 0 |
| 2016-02-03 | $104.55M | $104.55M | 0 |
| 2016-02-02 | $236.36M | $236.36M | 0 |
| 2016-02-01 | $163.64M | $163.64M | 0 |
| 2016-01-29 | $236.36M | $236.36M | 0 |
| 2016-01-28 | $254.55M | $254.55M | 0 |
| 2016-01-27 | $272.73M | $272.73M | 0 |
| 2016-01-26 | $272.64M | $272.64M | 0 |
| 2016-01-25 | $290.91M | $290.91M | 0 |
| 2016-01-22 | $318.18M | $318.18M | 0 |
| 2016-01-21 | $463.64M | $463.64M | 0 |
| 2016-01-20 | $463.64M | $463.64M | 0 |
| 2016-01-19 | $363.64M | $363.64M | 0 |
| 2016-01-15 | $727.27M | $727.27M | 0 |
| 2016-01-14 | $590.91M | $590.91M | 0 |
| 2016-01-13 | $590.91M | $590.91M | 0 |
| 2016-01-12 | $818.18M | $818.18M | 0 |
| 2016-01-11 | $836.36M | $836.36M | 0 |
| 2016-01-08 | $836.36M | $836.36M | 0 |
| 2016-01-07 | $836.36M | $836.36M | 0 |
| 2016-01-06 | $766.36M | $766.36M | 0 |
| 2016-01-05 | $766.36M | $766.36M | 0 |
| 2016-01-04 | $745.45M | $745.45M | 0 |