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
- 2014-02-13 to 2026-09-04
- 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 | $4.54M | $4.54M | 0 | — | — |
| 2016-12-29 | $4.56M | $4.56M | 0 | — | — |
| 2016-12-28 | $4.68M | $4.68M | 0 | — | — |
| 2016-12-27 | $4.79M | $4.79M | 0 | — | — |
| 2016-12-23 | $4.68M | $4.68M | 0 | — | — |
| 2016-12-22 | $4.75M | $4.75M | 0 | — | — |
| 2016-12-21 | $4.61M | $4.61M | 0 | — | — |
| 2016-12-20 | $4.72M | $4.72M | 0 | — | — |
| 2016-12-19 | $4.85M | $4.85M | 0 | — | — |
| 2016-12-16 | $4.57M | $4.57M | 0 | — | — |
| 2016-12-15 | $4.61M | $4.61M | 0 | — | — |
| 2016-12-14 | $4.56M | $4.56M | 0 | — | — |
| 2016-12-13 | $4.64M | $4.64M | 0 | — | — |
| 2016-12-12 | $4.61M | $4.61M | 0 | — | — |
| 2016-12-09 | $4.79M | $4.79M | 0 | — | — |
| 2016-12-08 | $4.75M | $4.75M | 0 | — | — |
| 2016-12-07 | $4.9M | $4.9M | 0 | — | — |
| 2016-12-06 | $5M | $5M | 0 | — | — |
| 2016-12-05 | $4.55M | $4.55M | 0 | — | — |
| 2016-12-02 | $4.61M | $4.61M | 0 | — | — |
| 2016-12-01 | $4.62M | $4.62M | 0 | — | — |
| 2016-11-30 | $4.81M | $4.81M | 0 | — | — |
| 2016-11-29 | $4.87M | $4.87M | 0 | — | — |
| 2016-11-28 | $4.86M | $4.86M | 0 | — | — |
| 2016-11-25 | $5.13M | $5.13M | 0 | — | — |
| 2016-11-23 | $5.11M | $5.11M | 0 | — | — |
| 2016-11-22 | $5.29M | $5.29M | 1 | — | — |
| 2016-11-21 | $7.56M | $7.56M | 1 | — | — |
| 2016-11-18 | $6.12M | $6.12M | 0 | — | — |
| 2016-11-17 | $6.05M | $6.05M | 0 | — | — |
| 2016-11-16 | $6.5M | $6.5M | 0 | — | — |
| 2016-11-15 | $6.34M | $6.34M | 0 | — | — |
| 2016-11-14 | $5.75M | $5.75M | 0 | — | — |
| 2016-11-11 | $5.41M | $5.41M | 0 | — | — |
| 2016-11-10 | $5.26M | $5.26M | 0 | — | — |
| 2016-11-09 | $4.93M | $4.93M | 0 | — | — |
| 2016-11-08 | $5.04M | $5.04M | 0 | — | — |
| 2016-11-07 | $4.98M | $4.98M | 0 | — | — |
| 2016-11-04 | $4.9M | $4.9M | 0 | — | — |
| 2016-11-03 | $4.54M | $4.54M | 0 | — | — |
| 2016-11-02 | $4.9M | $4.9M | 0 | — | — |
| 2016-11-01 | $5.04M | $5.04M | 0 | — | — |
| 2016-10-31 | $5.22M | $5.22M | 0 | — | — |
| 2016-10-28 | $5.44M | $5.44M | 0 | — | — |
| 2016-10-27 | $5.27M | $5.27M | 0 | — | — |
| 2016-10-26 | $5.18M | $5.18M | 0 | — | — |
| 2016-10-25 | $5.51M | $5.51M | 0 | — | — |
| 2016-10-24 | $5.65M | $5.65M | 0 | — | — |
| 2016-10-21 | $5.62M | $5.62M | 0 | — | — |
| 2016-10-20 | $5.65M | $5.65M | 0 | — | — |
| 2016-10-19 | $5.82M | $5.82M | 0 | — | — |
| 2016-10-18 | $5.78M | $5.78M | 0 | — | — |
| 2016-10-17 | $5.99M | $5.99M | 0 | — | — |
| 2016-10-14 | $5.76M | $5.76M | 0 | — | — |
| 2016-10-13 | $5.59M | $5.59M | 0 | — | — |
| 2016-10-12 | $5.83M | $5.83M | 0 | — | — |
| 2016-10-11 | $5.69M | $5.69M | 0 | — | — |
| 2016-10-10 | $5.9M | $5.9M | 0 | — | — |
| 2016-10-07 | $5.9M | $5.9M | 0 | — | — |
| 2016-10-06 | $6.12M | $6.12M | 0 | — | — |
| 2016-10-05 | $5.9M | $5.9M | 0 | — | — |
| 2016-10-04 | $6.59M | $6.59M | 0 | — | — |
| 2016-10-03 | $6.59M | $6.59M | 0 | — | — |
| 2016-09-30 | $6.69M | $6.69M | 0 | — | — |
| 2016-09-29 | $6.72M | $6.72M | 0 | — | — |
| 2016-09-28 | $6.59M | $6.59M | 0 | — | — |
| 2016-09-27 | $6.55M | $6.55M | 0 | — | — |
| 2016-09-26 | $6.77M | $6.77M | 0 | — | — |
| 2016-09-23 | $6.91M | $6.91M | 0 | — | — |
| 2016-09-22 | $6.94M | $6.94M | 0 | — | — |
| 2016-09-21 | $6.7M | $6.7M | 0 | — | — |
| 2016-09-20 | $6.91M | $6.91M | 0 | — | — |
| 2016-09-19 | $6.78M | $6.78M | 0 | — | — |
| 2016-09-16 | $6.73M | $6.73M | 0 | — | — |
| 2016-09-15 | $6.97M | $6.97M | 0 | — | — |
| 2016-09-14 | $7.34M | $7.34M | 1 | — | — |
| 2016-09-13 | $7.42M | $7.42M | 1 | — | — |
| 2016-09-12 | $6.7M | $6.7M | 0 | — | — |
| 2016-09-09 | $6.56M | $6.56M | 0 | — | — |
| 2016-09-08 | $6.48M | $6.48M | 0 | — | — |
| 2016-09-07 | $6.48M | $6.48M | 0 | — | — |
| 2016-09-06 | $7.06M | $7.06M | 1 | — | — |
| 2016-09-02 | $6.19M | $6.19M | 0 | — | — |
| 2016-09-01 | $6.26M | $6.26M | 0 | — | — |
| 2016-08-31 | $6.39M | $6.39M | 0 | — | — |
| 2016-08-30 | $6.91M | $6.91M | 0 | — | — |
| 2016-08-29 | $7.2M | $7.2M | 0 | — | — |
| 2016-08-26 | $7.27M | $7.27M | 1 | — | — |
| 2016-08-25 | $7.27M | $7.27M | 1 | — | — |
| 2016-08-24 | $8.06M | $8.06M | 2 | — | — |
| 2016-08-23 | $8.35M | $8.35M | 7 | — | — |
| 2016-08-22 | $7.78M | $7.78M | 2 | — | — |
| 2016-08-19 | $4.61M | $4.61M | 0 | — | — |
| 2016-08-18 | $4.56M | $4.56M | 0 | — | — |
| 2016-08-17 | $4.86M | $4.86M | 0 | — | — |
| 2016-08-16 | $4.95M | $4.95M | 0 | — | — |
| 2016-08-15 | $4.67M | $4.67M | 0 | — | — |
| 2016-08-12 | $4.83M | $4.83M | 0 | — | — |
| 2016-08-11 | $5.4M | $5.4M | 0 | — | — |
| 2016-08-10 | $5.55M | $5.55M | 0 | — | — |
| 2016-08-09 | $5.83M | $5.83M | 0 | — | — |
| 2016-08-08 | $5.98M | $5.98M | 0 | — | — |
| 2016-08-05 | $5.75M | $5.75M | 0 | — | — |
| 2016-08-04 | $5.75M | $5.75M | 0 | — | — |
| 2016-08-03 | $5.77M | $5.77M | 0 | — | — |
| 2016-08-02 | $5.65M | $5.65M | 0 | — | — |
| 2016-08-01 | $6.05M | $6.05M | 0 | — | — |
| 2016-07-29 | $6.01M | $6.01M | 0 | — | — |
| 2016-07-28 | $6.26M | $6.26M | 0 | — | — |
| 2016-07-27 | $5.54M | $5.54M | 0 | — | — |
| 2016-07-26 | $5.44M | $5.44M | 0 | — | — |
| 2016-07-25 | $5.47M | $5.47M | 0 | — | — |
| 2016-07-22 | $5.54M | $5.54M | 0 | — | — |
| 2016-07-21 | $5.59M | $5.59M | 0 | — | — |
| 2016-07-20 | $5.49M | $5.49M | 0 | — | — |
| 2016-07-19 | $5.65M | $5.65M | 0 | — | — |
| 2016-07-18 | $5.8M | $5.8M | 0 | — | — |
| 2016-07-15 | $6.12M | $6.12M | 0 | — | — |
| 2016-07-14 | $6.3M | $6.3M | 0 | — | — |
| 2016-07-13 | $6.37M | $6.37M | 0 | — | — |
| 2016-07-12 | $6.47M | $6.47M | 0 | — | — |
| 2016-07-11 | $6.32M | $6.32M | 0 | — | — |
| 2016-07-08 | $6.37M | $6.37M | 0 | — | — |
| 2016-07-07 | $6.34M | $6.34M | 0 | — | — |
| 2016-07-06 | $6.41M | $6.41M | 0 | — | — |
| 2016-07-05 | $6.62M | $6.62M | 1 | — | — |
| 2016-07-01 | $9.58M | $9.58M | 0 | — | — |
| 2016-06-30 | $9.5M | $9.5M | 0 | — | — |
| 2016-06-29 | $10.44M | $10.44M | 0 | — | — |
| 2016-06-28 | $10.58M | $10.58M | 0 | — | — |
| 2016-06-27 | $11.38M | $11.38M | 0 | — | — |
| 2016-06-24 | $10.22M | $10.22M | 0 | — | — |
| 2016-06-23 | $10.01M | $10.01M | 0 | — | — |
| 2016-06-22 | $9.79M | $9.79M | 0 | — | — |
| 2016-06-21 | $9.07M | $9.07M | 0 | — | — |
| 2016-06-20 | $9.07M | $9.07M | 0 | — | — |
| 2016-06-17 | $9.07M | $9.07M | 0 | — | — |
| 2016-06-16 | $9.29M | $9.29M | 0 | — | — |
| 2016-06-15 | $9.14M | $9.14M | 0 | — | — |
| 2016-06-14 | $9.22M | $9.22M | 0 | — | — |
| 2016-06-13 | $9.22M | $9.22M | 0 | — | — |
| 2016-06-10 | $9.58M | $9.58M | 0 | — | — |
| 2016-06-09 | $10.08M | $10.08M | 0 | — | — |
| 2016-06-08 | $10.01M | $10.01M | 0 | — | — |
| 2016-06-07 | $10.3M | $10.3M | 0 | — | — |
| 2016-06-06 | $10.08M | $10.08M | 0 | — | — |
| 2016-06-03 | $9.94M | $9.94M | 0 | — | — |
| 2016-06-02 | $10.19M | $10.19M | 0 | — | — |
| 2016-06-01 | $10.51M | $10.51M | 0 | — | — |
| 2016-05-31 | $9.72M | $9.72M | 0 | — | — |
| 2016-05-27 | $9.72M | $9.72M | 0 | — | — |
| 2016-05-26 | $9.86M | $9.86M | 0 | — | — |
| 2016-05-25 | $9.72M | $9.72M | 0 | — | — |
| 2016-05-24 | $9.79M | $9.79M | 0 | — | — |
| 2016-05-23 | $9.86M | $9.86M | 0 | — | — |
| 2016-05-20 | $10.51M | $10.51M | 0 | — | — |
| 2016-05-19 | $10.15M | $10.15M | 0 | — | — |
| 2016-05-18 | $9.36M | $9.36M | 0 | — | — |
| 2016-05-17 | $9.36M | $9.36M | 0 | — | — |
| 2016-05-16 | $9.36M | $9.36M | 0 | — | — |
| 2016-05-13 | $10.08M | $10.08M | 0 | — | — |
| 2016-05-12 | $10.8M | $10.8M | 0 | — | — |
| 2016-05-11 | $11.38M | $11.38M | 0 | — | — |
| 2016-05-10 | $9.72M | $9.72M | 0 | — | — |
| 2016-05-09 | $9.65M | $9.65M | 0 | — | — |
| 2016-05-06 | $10.22M | $10.22M | 0 | — | — |
| 2016-05-05 | $10.3M | $10.3M | 0 | — | — |
| 2016-05-04 | $10.8M | $10.8M | 0 | — | — |
| 2016-05-03 | $11.3M | $11.3M | 0 | — | — |
| 2016-05-02 | $10.8M | $10.8M | 0 | — | — |
| 2016-04-29 | $11.23M | $11.23M | 0 | — | — |
| 2016-04-28 | $11.45M | $11.45M | 0 | — | — |
| 2016-04-27 | $11.95M | $11.95M | 0 | — | — |
| 2016-04-26 | $12.24M | $12.24M | 0 | — | — |
| 2016-04-25 | $11.95M | $11.95M | 0 | — | — |
| 2016-04-22 | $12.38M | $12.38M | 0 | — | — |
| 2016-04-21 | $12.67M | $12.67M | 0 | — | — |
| 2016-04-20 | $12.82M | $12.82M | 0 | — | — |
| 2016-04-19 | $13.1M | $13.1M | 0 | — | — |
| 2016-04-18 | $14.54M | $14.54M | 2 | — | — |
| 2016-04-15 | $11.74M | $11.74M | 0 | — | — |
| 2016-04-14 | $12.46M | $12.46M | 0 | — | — |
| 2016-04-13 | $12.02M | $12.02M | 0 | — | — |
| 2016-04-12 | $11.3M | $11.3M | 0 | — | — |
| 2016-04-11 | $11.09M | $11.09M | 0 | — | — |
| 2016-04-08 | $10.44M | $10.44M | 0 | — | — |
| 2016-04-07 | $10.66M | $10.66M | 0 | — | — |
| 2016-04-06 | $10.8M | $10.8M | 0 | — | — |
| 2016-04-05 | $10.58M | $10.58M | 0 | — | — |
| 2016-04-04 | $11.74M | $11.74M | 0 | — | — |
| 2016-04-01 | $11.59M | $11.59M | 0 | — | — |
| 2016-03-31 | $11.16M | $11.16M | 0 | — | — |
| 2016-03-30 | $11.3M | $11.3M | 0 | — | — |
| 2016-03-29 | $11.59M | $11.59M | 0 | — | — |
| 2016-03-28 | $11.23M | $11.23M | 0 | — | — |
| 2016-03-24 | $10.51M | $10.51M | 0 | — | — |
| 2016-03-23 | $11.74M | $11.74M | 0 | — | — |
| 2016-03-22 | $11.88M | $11.88M | 0 | — | — |
| 2016-03-21 | $13.32M | $13.32M | 0 | — | — |
| 2016-03-18 | $14.11M | $14.11M | 0 | — | — |
| 2016-03-17 | $14.76M | $14.76M | 0 | — | — |
| 2016-03-16 | $13.18M | $13.18M | 0 | — | — |
| 2016-03-15 | $13.75M | $13.75M | 0 | — | — |
| 2016-03-14 | $15.05M | $15.05M | 0 | — | — |
| 2016-03-11 | $15.19M | $15.19M | 0 | — | — |
| 2016-03-10 | $14.98M | $14.98M | 0 | — | — |
| 2016-03-09 | $16.2M | $16.2M | 0 | — | — |
| 2016-03-08 | $16.92M | $16.92M | 0 | — | — |
| 2016-03-07 | $17.86M | $17.86M | 0 | — | — |
| 2016-03-04 | $20.95M | $20.95M | 0 | — | — |
| 2016-03-03 | $19.66M | $19.66M | 0 | — | — |
| 2016-03-02 | $20.23M | $20.23M | 0 | — | — |
| 2016-03-01 | $19.01M | $19.01M | 0 | — | — |
| 2016-02-29 | $18M | $18M | 0 | — | — |
| 2016-02-26 | $17.86M | $17.86M | 0 | — | — |
| 2016-02-25 | $17.21M | $17.21M | 0 | — | — |
| 2016-02-24 | $17.93M | $17.93M | 0 | — | — |
| 2016-02-23 | $18.07M | $18.07M | 0 | — | — |
| 2016-02-22 | $16.42M | $16.42M | 0 | — | — |
| 2016-02-19 | $14.83M | $14.83M | 0 | — | — |
| 2016-02-18 | $14.9M | $14.9M | 0 | — | — |
| 2016-02-17 | $13.1M | $13.1M | 0 | — | — |
| 2016-02-16 | $12.89M | $12.89M | 0 | — | — |
| 2016-02-12 | $15.26M | $15.26M | 0 | — | — |
| 2016-02-11 | $15.05M | $15.05M | 0 | — | — |
| 2016-02-10 | $15.48M | $15.48M | 0 | — | — |
| 2016-02-09 | $18.72M | $18.72M | 0 | — | — |
| 2016-02-08 | $20.95M | $20.95M | 0 | — | — |
| 2016-02-05 | $21.46M | $21.46M | 0 | — | — |
| 2016-02-04 | $21.17M | $21.17M | 0 | — | — |
| 2016-02-03 | $20.3M | $20.3M | 0 | — | — |
| 2016-02-02 | $22.1M | $22.1M | 1 | — | — |
| 2016-02-01 | $21.31M | $21.31M | 0 | — | — |
| 2016-01-29 | $20.09M | $20.09M | 1 | — | — |
| 2016-01-28 | $22.25M | $22.25M | 2 | — | — |
| 2016-01-27 | $14.04M | $14.04M | 0 | — | — |
| 2016-01-26 | $9.86M | $9.86M | 0 | — | — |
| 2016-01-25 | $8.71M | $8.71M | 0 | — | — |
| 2016-01-22 | $11.45M | $11.45M | 0 | — | — |
| 2016-01-21 | $12.96M | $12.96M | 0 | — | — |
| 2016-01-20 | $12.64M | $12.64M | 0 | — | — |
| 2016-01-19 | $12.53M | $12.53M | 0 | — | — |
| 2016-01-15 | $11.66M | $11.66M | 0 | — | — |
| 2016-01-14 | $11.45M | $11.45M | 0 | — | — |
| 2016-01-13 | $11.77M | $11.77M | 0 | — | — |
| 2016-01-12 | $11.88M | $11.88M | 0 | — | — |
| 2016-01-11 | $12.2M | $12.2M | 0 | — | — |
| 2016-01-08 | $12.85M | $12.85M | 0 | — | — |
| 2016-01-07 | $12.2M | $12.2M | 0 | — | — |
| 2016-01-06 | $13.93M | $13.93M | 0 | — | — |
| 2016-01-05 | $14.26M | $14.26M | 0 | — | — |
| 2016-01-04 | $12.2M | $12.2M | 0 | — | — |