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
- 2015-12-02 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 | $3,800.00 | $3,800.00 | 0 |
| 2016-12-29 | $4,000.00 | $4,000.00 | 2 |
| 2016-12-28 | $4,000.00 | $4,000.00 | 1 |
| 2016-12-27 | $5,000.00 | $5,000.00 | 3 |
| 2016-12-23 | $5,000.00 | $5,000.00 | 1 |
| 2016-12-22 | $5,000.00 | $5,000.00 | 2 |
| 2016-12-21 | $4,200.00 | $4,200.00 | 6 |
| 2016-12-20 | $5,800.00 | $5,800.00 | 23 |
| 2016-12-19 | $4,000.00 | $4,000.00 | 1 |
| 2016-12-16 | $4,000.00 | $4,000.00 | 1 |
| 2016-12-15 | $6,000.00 | $6,000.00 | 1 |
| 2016-12-14 | $6,800.00 | $6,800.00 | 17 |
| 2016-12-13 | $2,400.00 | $2,400.00 | 7 |
| 2016-12-12 | $2,000.00 | $2,000.00 | 4 |
| 2016-12-09 | $1,800.00 | $1,800.00 | 5 |
| 2016-12-08 | $2,000.00 | $2,000.00 | 14 |
| 2016-12-07 | $2,000.00 | $2,000.00 | 23 |
| 2016-12-06 | $2,600.00 | $2,600.00 | 3 |
| 2016-12-05 | $3,400.00 | $3,400.00 | 2 |
| 2016-12-02 | $3,400.00 | $3,400.00 | 1 |
| 2016-12-01 | $3,000.00 | $3,000.00 | 1 |
| 2016-11-30 | $2,800.00 | $2,800.00 | 3 |
| 2016-11-29 | $3,000.00 | $3,000.00 | 2 |
| 2016-11-28 | $3,600.00 | $3,600.00 | 0 |
| 2016-11-25 | $3,400.00 | $3,400.00 | 0 |
| 2016-11-23 | $4,000.00 | $4,000.00 | 5 |
| 2016-11-22 | $5,200.00 | $5,200.00 | 3 |
| 2016-11-21 | $7,800.00 | $7,800.00 | 3 |
| 2016-11-18 | $6,600.00 | $6,600.00 | 1 |
| 2016-11-17 | $7,600.00 | $7,600.00 | 3 |
| 2016-11-16 | $10,800.00 | $10,800.00 | 3 |
| 2016-11-15 | $11,800.00 | $11,800.00 | 7 |
| 2016-11-14 | $16,000.00 | $16,000.00 | 2 |
| 2016-11-11 | $23,800.00 | $23,800.00 | 3 |
| 2016-11-10 | $22,000.00 | $22,000.00 | 4 |
| 2016-11-09 | $24,000.00 | $24,000.00 | 0 |
| 2016-11-08 | $28,000.00 | $28,000.00 | 1 |
| 2016-11-07 | $30,400.00 | $30,400.00 | 5 |
| 2016-11-04 | $30,800.00 | $30,800.00 | 2 |
| 2016-11-03 | $30,800.00 | $30,800.00 | 3 |
| 2016-11-02 | $37,000.00 | $37,000.00 | 2 |
| 2016-11-01 | $36,400.00 | $36,400.00 | 2 |
| 2016-10-31 | $38,600.00 | $38,600.00 | 6 |
| 2016-10-28 | $36,000.00 | $36,000.00 | 4 |
| 2016-10-27 | $33,000.00 | $33,000.00 | 5 |
| 2016-10-26 | $30,800.00 | $30,800.00 | 3 |
| 2016-10-25 | $31,800.00 | $31,800.00 | 2 |
| 2016-10-24 | $31,400.00 | $31,400.00 | 6 |
| 2016-10-21 | $27,200.00 | $27,200.00 | 1 |
| 2016-10-20 | $26,200.00 | $26,200.00 | 3 |
| 2016-10-19 | $22,000.00 | $22,000.00 | 5 |
| 2016-10-18 | $20,600.00 | $20,600.00 | 3 |
| 2016-10-17 | $18,000.00 | $18,000.00 | 5 |
| 2016-10-14 | $15,000.00 | $15,000.00 | 0 |
| 2016-10-13 | $15,000.00 | $15,000.00 | 0 |
| 2016-10-12 | $16,000.00 | $16,000.00 | 0 |
| 2016-10-11 | $16,000.00 | $16,000.00 | 0 |
| 2016-10-10 | $16,000.00 | $16,000.00 | 0 |
| 2016-10-07 | $16,000.00 | $16,000.00 | 0 |
| 2016-10-06 | $16,000.00 | $16,000.00 | 0 |
| 2016-10-05 | $18,600.00 | $18,600.00 | 0 |
| 2016-10-04 | $19,000.00 | $19,000.00 | 0 |
| 2016-10-03 | $19,000.00 | $19,000.00 | 0 |
| 2016-09-30 | $16,000.00 | $16,000.00 | 0 |
| 2016-09-29 | $16,000.00 | $16,000.00 | 0 |
| 2016-09-28 | $18,600.00 | $18,600.00 | 0 |
| 2016-09-27 | $18,600.00 | $18,600.00 | 0 |
| 2016-09-26 | $19,000.00 | $19,000.00 | 0 |
| 2016-09-23 | $18,000.00 | $18,000.00 | 0 |
| 2016-09-22 | $20,000.00 | $20,000.00 | 0 |
| 2016-09-21 | $18,000.00 | $18,000.00 | 0 |
| 2016-09-20 | $18,000.00 | $18,000.00 | 0 |
| 2016-09-19 | $18,000.00 | $18,000.00 | 0 |
| 2016-09-16 | $18,000.00 | $18,000.00 | 0 |
| 2016-09-15 | $17,000.00 | $17,000.00 | 0 |
| 2016-09-14 | $22,000.00 | $22,000.00 | 0 |
| 2016-09-13 | $22,000.00 | $22,000.00 | 0 |
| 2016-09-12 | $22,000.00 | $22,000.00 | 0 |
| 2016-09-09 | $22,000.00 | $22,000.00 | 0 |
| 2016-09-08 | $22,000.00 | $22,000.00 | 0 |
| 2016-09-07 | $22,000.00 | $22,000.00 | 0 |
| 2016-09-06 | $22,000.00 | $22,000.00 | 0 |
| 2016-09-02 | $22,000.00 | $22,000.00 | 0 |
| 2016-09-01 | $22,000.00 | $22,000.00 | 0 |
| 2016-08-31 | $22,000.00 | $22,000.00 | 0 |
| 2016-08-30 | $22,000.00 | $22,000.00 | 0 |
| 2016-08-29 | $22,000.00 | $22,000.00 | 0 |
| 2016-08-26 | $22,000.00 | $22,000.00 | 0 |
| 2016-08-25 | $22,000.00 | $22,000.00 | 0 |
| 2016-08-24 | $20,000.00 | $20,000.00 | 0 |
| 2016-08-23 | $46,000.00 | $46,000.00 | 0 |
| 2016-08-22 | $46,000.00 | $46,000.00 | 0 |
| 2016-08-19 | $46,000.00 | $46,000.00 | 0 |
| 2016-08-18 | $46,000.00 | $46,000.00 | 0 |
| 2016-08-17 | $46,000.00 | $46,000.00 | 0 |
| 2016-08-16 | $46,000.00 | $46,000.00 | 0 |
| 2016-08-15 | $46,000.00 | $46,000.00 | 0 |
| 2016-08-12 | $46,000.00 | $46,000.00 | 0 |
| 2016-08-11 | $46,000.00 | $46,000.00 | 0 |
| 2016-08-10 | $23,600.00 | $23,600.00 | 0 |
| 2016-08-09 | $26,000.00 | $26,000.00 | 0 |
| 2016-08-08 | $26,000.00 | $26,000.00 | 0 |
| 2016-08-05 | $26,000.00 | $26,000.00 | 0 |
| 2016-08-04 | $20,000.00 | $20,000.00 | 0 |
| 2016-08-03 | $20,000.00 | $20,000.00 | 0 |
| 2016-08-02 | $20,000.00 | $20,000.00 | 0 |
| 2016-08-01 | $20,000.00 | $20,000.00 | 0 |
| 2016-07-29 | $20,000.00 | $20,000.00 | 0 |
| 2016-07-28 | $20,000.00 | $20,000.00 | 0 |
| 2016-07-27 | $24,000.00 | $24,000.00 | 0 |
| 2016-07-26 | $24,200.00 | $24,200.00 | 0 |
| 2016-07-25 | $24,200.00 | $24,200.00 | 0 |
| 2016-07-22 | $44,000.00 | $44,000.00 | 0 |
| 2016-07-21 | $44,000.00 | $44,000.00 | 0 |
| 2016-07-20 | $44,000.00 | $44,000.00 | 0 |
| 2016-07-19 | $44,000.00 | $44,000.00 | 0 |
| 2016-07-18 | $44,000.00 | $44,000.00 | 0 |
| 2016-07-15 | $44,000.00 | $44,000.00 | 0 |
| 2016-07-14 | $44,000.00 | $44,000.00 | 0 |
| 2016-07-13 | $44,000.00 | $44,000.00 | 0 |
| 2016-07-12 | $44,000.00 | $44,000.00 | 0 |
| 2016-07-11 | $44,000.00 | $44,000.00 | 0 |
| 2016-07-08 | $44,000.00 | $44,000.00 | 0 |
| 2016-07-07 | $44,000.00 | $44,000.00 | 0 |
| 2016-07-06 | $44,000.00 | $44,000.00 | 0 |
| 2016-07-05 | $44,000.00 | $44,000.00 | 0 |
| 2016-07-01 | $44,000.00 | $44,000.00 | 0 |
| 2016-06-30 | $44,000.00 | $44,000.00 | 0 |
| 2016-06-29 | $44,000.00 | $44,000.00 | 0 |
| 2016-06-28 | $44,000.00 | $44,000.00 | 0 |
| 2016-06-27 | $44,000.00 | $44,000.00 | 0 |
| 2016-06-24 | $44,000.00 | $44,000.00 | 0 |
| 2016-06-23 | $44,000.00 | $44,000.00 | 0 |
| 2016-06-22 | $44,000.00 | $44,000.00 | 0 |
| 2016-06-21 | $44,000.00 | $44,000.00 | 0 |
| 2016-06-20 | $40,000.00 | $40,000.00 | 0 |
| 2016-06-17 | $40,000.00 | $40,000.00 | 0 |
| 2016-06-16 | $40,000.00 | $40,000.00 | 0 |
| 2016-06-15 | $40,000.00 | $40,000.00 | 0 |
| 2016-06-14 | $14,200.00 | $14,200.00 | 0 |
| 2016-06-13 | $12,000.00 | $12,000.00 | 0 |
| 2016-06-10 | $12,000.00 | $12,000.00 | 0 |
| 2016-06-09 | $12,000.00 | $12,000.00 | 0 |
| 2016-06-08 | $12,000.00 | $12,000.00 | 0 |
| 2016-06-07 | $40,000.00 | $40,000.00 | 0 |
| 2016-06-06 | $40,000.00 | $40,000.00 | 0 |
| 2016-06-03 | $40,000.00 | $40,000.00 | 0 |
| 2016-06-02 | $40,000.00 | $40,000.00 | 0 |
| 2016-06-01 | $40,000.00 | $40,000.00 | 0 |
| 2016-05-31 | $40,000.00 | $40,000.00 | 0 |
| 2016-05-27 | $40,000.00 | $40,000.00 | 0 |
| 2016-05-26 | $40,000.00 | $40,000.00 | 0 |
| 2016-05-25 | $40,000.00 | $40,000.00 | 0 |
| 2016-05-24 | $40,000.00 | $40,000.00 | 0 |
| 2016-05-23 | $40,000.00 | $40,000.00 | 0 |
| 2016-05-20 | $44,000.00 | $44,000.00 | 0 |
| 2016-05-19 | $40,000.00 | $40,000.00 | 0 |
| 2016-05-18 | $40,000.00 | $40,000.00 | 0 |
| 2016-05-17 | $40,000.00 | $40,000.00 | 0 |
| 2016-05-16 | $40,000.00 | $40,000.00 | 0 |
| 2016-05-13 | $40,000.00 | $40,000.00 | 0 |
| 2016-05-12 | $40,000.00 | $40,000.00 | 0 |
| 2016-05-11 | $40,000.00 | $40,000.00 | 0 |
| 2016-05-10 | $40,000.00 | $40,000.00 | 0 |
| 2016-05-09 | $40,000.00 | $40,000.00 | 0 |
| 2016-05-06 | $40,000.00 | $40,000.00 | 0 |
| 2016-05-05 | $40,000.00 | $40,000.00 | 0 |
| 2016-05-04 | $40,000.00 | $40,000.00 | 0 |
| 2016-05-03 | $40,000.00 | $40,000.00 | 0 |
| 2016-05-02 | $40,000.00 | $40,000.00 | 0 |
| 2016-04-29 | $40,000.00 | $40,000.00 | 0 |
| 2016-04-28 | $40,000.00 | $40,000.00 | 0 |
| 2016-04-27 | $34,000.00 | $34,000.00 | 0 |
| 2016-04-26 | $34,000.00 | $34,000.00 | 0 |
| 2016-04-25 | $34,000.00 | $34,000.00 | 0 |
| 2016-04-22 | $40,000.00 | $40,000.00 | 0 |
| 2016-04-21 | $58,600.00 | $58,600.00 | 0 |
| 2016-04-20 | $50,000.00 | $50,000.00 | 0 |
| 2016-04-19 | $36,000.00 | $36,000.00 | 0 |
| 2016-04-18 | $58,600.00 | $58,600.00 | 0 |
| 2016-04-15 | $58,600.00 | $58,600.00 | 0 |
| 2016-04-14 | $59,000.00 | $59,000.00 | 0 |
| 2016-04-13 | $59,000.00 | $59,000.00 | 0 |
| 2016-04-12 | $49,600.00 | $49,600.00 | 0 |
| 2016-04-11 | $49,600.00 | $49,600.00 | 0 |
| 2016-04-08 | $49,600.00 | $49,600.00 | 0 |
| 2016-04-07 | $43,000.00 | $43,000.00 | 0 |
| 2016-04-06 | $46,000.00 | $46,000.00 | 1 |
| 2016-04-05 | $44,000.00 | $44,000.00 | 0 |
| 2016-04-04 | $67,000.00 | $67,000.00 | 0 |
| 2016-04-01 | $60,000.00 | $60,000.00 | 0 |
| 2016-03-31 | $60,000.00 | $60,000.00 | 0 |
| 2016-03-30 | $60,000.00 | $60,000.00 | 0 |
| 2016-03-29 | $60,000.00 | $60,000.00 | 0 |
| 2016-03-28 | $60,000.00 | $60,000.00 | 0 |
| 2016-03-24 | $60,000.00 | $60,000.00 | 0 |
| 2016-03-23 | $60,000.00 | $60,000.00 | 0 |
| 2016-03-22 | $64,000.00 | $64,000.00 | 0 |
| 2016-03-21 | $64,000.00 | $64,000.00 | 0 |
| 2016-03-18 | $64,000.00 | $64,000.00 | 0 |
| 2016-03-17 | $54,000.00 | $54,000.00 | 0 |
| 2016-03-16 | $76,000.00 | $76,000.00 | 0 |
| 2016-03-15 | $64,000.00 | $64,000.00 | 0 |
| 2016-03-14 | $76,000.00 | $76,000.00 | 0 |
| 2016-03-11 | $76,000.00 | $76,000.00 | 0 |
| 2016-03-10 | $81,000.00 | $81,000.00 | 0 |
| 2016-03-09 | $98,000.00 | $98,000.00 | 0 |
| 2016-03-08 | $98,000.00 | $98,000.00 | 0 |
| 2016-03-07 | $86,000.00 | $86,000.00 | 0 |
| 2016-03-04 | $94,000.00 | $94,000.00 | 0 |
| 2016-03-03 | $95,000.00 | $95,000.00 | 0 |
| 2016-03-02 | $94,000.00 | $94,000.00 | 1 |
| 2016-03-01 | $94,000.00 | $94,000.00 | 0 |
| 2016-02-29 | $132,000.00 | $132,000.00 | 0 |
| 2016-02-26 | $132,000.00 | $132,000.00 | 0 |
| 2016-02-25 | $132,000.00 | $132,000.00 | 0 |
| 2016-02-24 | $132,000.00 | $132,000.00 | 0 |
| 2016-02-23 | $131,000.00 | $131,000.00 | 0 |
| 2016-02-22 | $130,000.00 | $130,000.00 | 0 |
| 2016-02-19 | $136,000.00 | $136,000.00 | 0 |
| 2016-02-18 | $152,000.00 | $152,000.00 | 0 |
| 2016-02-17 | $250,000.00 | $250,000.00 | 0 |
| 2016-02-16 | $190,000.00 | $190,000.00 | 0 |
| 2016-02-12 | $190,000.00 | $190,000.00 | 0 |
| 2016-02-11 | $180,000.00 | $180,000.00 | 0 |
| 2016-02-10 | $208,000.00 | $208,000.00 | 0 |
| 2016-02-09 | $254,000.00 | $254,000.00 | 0 |
| 2016-02-08 | $220,000.00 | $220,000.00 | 0 |
| 2016-02-05 | $220,000.00 | $220,000.00 | 0 |
| 2016-02-04 | $220,000.00 | $220,000.00 | 0 |
| 2016-02-03 | $228,000.00 | $228,000.00 | 0 |
| 2016-02-02 | $248,000.00 | $248,000.00 | 0 |
| 2016-02-01 | $262,000.00 | $262,000.00 | 0 |
| 2016-01-29 | $320,000.00 | $320,000.00 | 0 |
| 2016-01-28 | $320,000.00 | $320,000.00 | 0 |
| 2016-01-27 | $398,000.00 | $398,000.00 | 0 |
| 2016-01-26 | $280,000.00 | $280,000.00 | 0 |
| 2016-01-25 | $276,000.00 | $276,000.00 | 0 |
| 2016-01-22 | $256,000.00 | $256,000.00 | 0 |
| 2016-01-21 | $280,000.00 | $280,000.00 | 0 |
| 2016-01-20 | $298,000.00 | $298,000.00 | 0 |
| 2016-01-19 | $268,000.00 | $268,000.00 | 0 |
| 2016-01-15 | $308,000.00 | $308,000.00 | 0 |
| 2016-01-14 | $464,000.00 | $464,000.00 | 0 |
| 2016-01-13 | $370,000.00 | $370,000.00 | 0 |
| 2016-01-12 | $240,000.00 | $240,000.00 | 0 |
| 2016-01-11 | $329,200.00 | $329,200.00 | 0 |
| 2016-01-08 | $372,000.00 | $372,000.00 | 0 |
| 2016-01-07 | $384,000.00 | $384,000.00 | 0 |
| 2016-01-06 | $386,000.00 | $386,000.00 | 0 |
| 2016-01-05 | $500,000.00 | $500,000.00 | 0 |
| 2016-01-04 | $568,000.00 | $568,000.00 | 0 |