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
- 2011-10-06 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 | $189,600.00 | $189,600.00 | 18 | — | — |
| 2016-12-29 | $195,900.00 | $195,900.00 | 20 | — | — |
| 2016-12-28 | $199,400.00 | $199,400.00 | 15 | — | — |
| 2016-12-27 | $188,200.00 | $188,200.00 | 29 | — | — |
| 2016-12-23 | $184,200.00 | $184,200.00 | 29 | — | — |
| 2016-12-22 | $172,700.00 | $172,700.00 | 31 | — | — |
| 2016-12-21 | $176,800.00 | $176,800.00 | 35 | — | — |
| 2016-12-20 | $154,000.00 | $154,000.00 | 28 | — | — |
| 2016-12-19 | $164,000.00 | $164,000.00 | 19 | — | — |
| 2016-12-16 | $163,100.00 | $163,100.00 | 22 | — | — |
| 2016-12-15 | $166,000.00 | $166,000.00 | 29 | — | — |
| 2016-12-14 | $176,800.00 | $176,800.00 | 17 | — | — |
| 2016-12-13 | $167,100.00 | $167,100.00 | 10 | — | — |
| 2016-12-12 | $170,800.00 | $170,800.00 | 37 | — | — |
| 2016-12-09 | $192,200.00 | $192,200.00 | 25 | — | — |
| 2016-12-08 | $189,900.00 | $189,900.00 | 37 | — | — |
| 2016-12-07 | $175,700.00 | $175,700.00 | 39 | — | — |
| 2016-12-06 | $181,800.00 | $181,800.00 | 35 | — | — |
| 2016-12-05 | $177,200.00 | $177,200.00 | 40 | — | — |
| 2016-12-02 | $164,700.00 | $164,700.00 | 38 | — | — |
| 2016-12-01 | $170,800.00 | $170,800.00 | 37 | — | — |
| 2016-11-30 | $155,100.00 | $155,100.00 | 25 | — | — |
| 2016-11-29 | $153,000.00 | $153,000.00 | 28 | — | — |
| 2016-11-28 | $154,800.00 | $154,800.00 | 51 | — | — |
| 2016-11-25 | $143,000.00 | $143,000.00 | 8 | — | — |
| 2016-11-23 | $137,200.00 | $137,200.00 | 27 | — | — |
| 2016-11-22 | $130,000.00 | $130,000.00 | 18 | — | — |
| 2016-11-21 | $132,500.00 | $132,500.00 | 20 | — | — |
| 2016-11-18 | $123,700.00 | $123,700.00 | 26 | — | — |
| 2016-11-17 | $115,000.00 | $115,000.00 | 25 | — | — |
| 2016-11-16 | $119,500.00 | $119,500.00 | 8 | — | — |
| 2016-11-15 | $116,000.00 | $116,000.00 | 36 | — | — |
| 2016-11-14 | $119,900.00 | $119,900.00 | 18 | — | — |
| 2016-11-11 | $113,500.00 | $113,500.00 | 20 | — | — |
| 2016-11-10 | $113,000.00 | $113,000.00 | 33 | — | — |
| 2016-11-09 | $113,900.00 | $113,900.00 | 43 | — | — |
| 2016-11-08 | $108,800.00 | $108,800.00 | 41 | — | — |
| 2016-11-07 | $125,600.00 | $125,600.00 | 22 | — | — |
| 2016-11-04 | $122,500.00 | $122,500.00 | 14 | — | — |
| 2016-11-03 | $121,900.00 | $121,900.00 | 23 | — | — |
| 2016-11-02 | $124,100.00 | $124,100.00 | 32 | — | — |
| 2016-11-01 | $131,600.00 | $131,600.00 | 47 | — | — |
| 2016-10-31 | $142,900.00 | $142,900.00 | 7 | — | — |
| 2016-10-28 | $150,700.00 | $150,700.00 | 7 | — | — |
| 2016-10-27 | $146,900.00 | $146,900.00 | 21 | — | — |
| 2016-10-26 | $145,000.00 | $145,000.00 | 57 | — | — |
| 2016-10-25 | $154,600.00 | $154,600.00 | 39 | — | — |
| 2016-10-24 | $170,000.00 | $170,000.00 | 8 | — | — |
| 2016-10-21 | $172,400.00 | $172,400.00 | 8 | — | — |
| 2016-10-20 | $180,400.00 | $180,400.00 | 12 | — | — |
| 2016-10-19 | $181,000.00 | $181,000.00 | 9 | — | — |
| 2016-10-18 | $187,200.00 | $187,200.00 | 7 | — | — |
| 2016-10-17 | $185,000.00 | $185,000.00 | 3 | — | — |
| 2016-10-14 | $186,000.00 | $186,000.00 | 6 | — | — |
| 2016-10-13 | $187,900.00 | $187,900.00 | 21 | — | — |
| 2016-10-12 | $177,600.00 | $177,600.00 | 8 | — | — |
| 2016-10-11 | $178,200.00 | $178,200.00 | 11 | — | — |
| 2016-10-10 | $181,600.00 | $181,600.00 | 27 | — | — |
| 2016-10-07 | $173,600.00 | $173,600.00 | 31 | — | — |
| 2016-10-06 | $158,300.00 | $158,300.00 | 17 | — | — |
| 2016-10-05 | $157,600.00 | $157,600.00 | 15 | — | — |
| 2016-10-04 | $151,200.00 | $151,200.00 | 8 | — | — |
| 2016-10-03 | $145,200.00 | $145,200.00 | 7 | — | — |
| 2016-09-30 | $145,800.00 | $145,800.00 | 29 | — | — |
| 2016-09-29 | $151,400.00 | $151,400.00 | 11 | — | — |
| 2016-09-28 | $154,700.00 | $154,700.00 | 12 | — | — |
| 2016-09-27 | $159,000.00 | $159,000.00 | 3 | — | — |
| 2016-09-26 | $161,800.00 | $161,800.00 | 4 | — | — |
| 2016-09-23 | $158,000.00 | $158,000.00 | 6 | — | — |
| 2016-09-22 | $160,400.00 | $160,400.00 | 15 | — | — |
| 2016-09-21 | $168,800.00 | $168,800.00 | 6 | — | — |
| 2016-09-20 | $168,000.00 | $168,000.00 | 19 | — | — |
| 2016-09-19 | $155,400.00 | $155,400.00 | 3 | — | — |
| 2016-09-16 | $157,400.00 | $157,400.00 | 5 | — | — |
| 2016-09-15 | $154,300.00 | $154,300.00 | 8 | — | — |
| 2016-09-14 | $152,000.00 | $152,000.00 | 7 | — | — |
| 2016-09-13 | $153,100.00 | $153,100.00 | 12 | — | — |
| 2016-09-12 | $151,600.00 | $151,600.00 | 29 | — | — |
| 2016-09-09 | $143,200.00 | $143,200.00 | 10 | — | — |
| 2016-09-08 | $145,900.00 | $145,900.00 | 16 | — | — |
| 2016-09-07 | $136,800.00 | $136,800.00 | 22 | — | — |
| 2016-09-06 | $140,100.00 | $140,100.00 | 16 | — | — |
| 2016-09-02 | $144,700.00 | $144,700.00 | 10 | — | — |
| 2016-09-01 | $146,700.00 | $146,700.00 | 11 | — | — |
| 2016-08-31 | $154,700.00 | $154,700.00 | 8 | — | — |
| 2016-08-30 | $150,500.00 | $150,500.00 | 9 | — | — |
| 2016-08-29 | $156,400.00 | $156,400.00 | 10 | — | — |
| 2016-08-26 | $157,000.00 | $157,000.00 | 19 | — | — |
| 2016-08-25 | $155,800.00 | $155,800.00 | 23 | — | — |
| 2016-08-24 | $151,500.00 | $151,500.00 | 20 | — | — |
| 2016-08-23 | $147,000.00 | $147,000.00 | 16 | — | — |
| 2016-08-22 | $139,000.00 | $139,000.00 | 8 | — | — |
| 2016-08-19 | $133,300.00 | $133,300.00 | 12 | — | — |
| 2016-08-18 | $143,300.00 | $143,300.00 | 11 | — | — |
| 2016-08-17 | $139,200.00 | $139,200.00 | 8 | — | — |
| 2016-08-16 | $139,900.00 | $139,900.00 | 10 | — | — |
| 2016-08-15 | $137,200.00 | $137,200.00 | 14 | — | — |
| 2016-08-12 | $136,800.00 | $136,800.00 | 8 | — | — |
| 2016-08-11 | $134,800.00 | $134,800.00 | 20 | — | — |
| 2016-08-10 | $137,000.00 | $137,000.00 | 12 | — | — |
| 2016-08-09 | $142,000.00 | $142,000.00 | 38 | — | — |
| 2016-08-08 | $154,200.00 | $154,200.00 | 15 | — | — |
| 2016-08-05 | $155,400.00 | $155,400.00 | 5 | — | — |
| 2016-08-04 | $163,000.00 | $163,000.00 | 14 | — | — |
| 2016-08-03 | $165,300.00 | $165,300.00 | 11 | — | — |
| 2016-08-02 | $152,600.00 | $152,600.00 | 9 | — | — |
| 2016-08-01 | $157,000.00 | $157,000.00 | 10 | — | — |
| 2016-07-29 | $167,600.00 | $167,600.00 | 5 | — | — |
| 2016-07-28 | $167,400.00 | $167,400.00 | 48 | — | — |
| 2016-07-27 | $146,300.00 | $146,300.00 | 9 | — | — |
| 2016-07-26 | $146,600.00 | $146,600.00 | 12 | — | — |
| 2016-07-25 | $151,300.00 | $151,300.00 | 7 | — | — |
| 2016-07-22 | $154,600.00 | $154,600.00 | 10 | — | — |
| 2016-07-21 | $145,900.00 | $145,900.00 | 20 | — | — |
| 2016-07-20 | $141,800.00 | $141,800.00 | 19 | — | — |
| 2016-07-19 | $149,800.00 | $149,800.00 | 5 | — | — |
| 2016-07-18 | $150,200.00 | $150,200.00 | 6 | — | — |
| 2016-07-15 | $153,000.00 | $153,000.00 | 11 | — | — |
| 2016-07-14 | $152,200.00 | $152,200.00 | 7 | — | — |
| 2016-07-13 | $152,700.00 | $152,700.00 | 9 | — | — |
| 2016-07-12 | $151,500.00 | $151,500.00 | 9 | — | — |
| 2016-07-11 | $150,000.00 | $150,000.00 | 20 | — | — |
| 2016-07-08 | $162,000.00 | $162,000.00 | 5 | — | — |
| 2016-07-07 | $157,100.00 | $157,100.00 | 20 | — | — |
| 2016-07-06 | $160,600.00 | $160,600.00 | 12 | — | — |
| 2016-07-05 | $157,200.00 | $157,200.00 | 23 | — | — |
| 2016-07-01 | $185,400.00 | $185,400.00 | 11 | — | — |
| 2016-06-30 | $176,500.00 | $176,500.00 | 8 | — | — |
| 2016-06-29 | $169,600.00 | $169,600.00 | 18 | — | — |
| 2016-06-28 | $172,800.00 | $172,800.00 | 28 | — | — |
| 2016-06-27 | $159,500.00 | $159,500.00 | 20 | — | — |
| 2016-06-24 | $152,300.00 | $152,300.00 | 5 | — | — |
| 2016-06-23 | $156,800.00 | $156,800.00 | 23 | — | — |
| 2016-06-22 | $154,600.00 | $154,600.00 | 18 | — | — |
| 2016-06-21 | $164,900.00 | $164,900.00 | 13 | — | — |
| 2016-06-20 | $162,000.00 | $162,000.00 | 18 | — | — |
| 2016-06-17 | $153,800.00 | $153,800.00 | 8 | — | — |
| 2016-06-16 | $148,000.00 | $148,000.00 | 13 | — | — |
| 2016-06-15 | $150,100.00 | $150,100.00 | 5 | — | — |
| 2016-06-14 | $151,400.00 | $151,400.00 | 6 | — | — |
| 2016-06-13 | $151,400.00 | $151,400.00 | 5 | — | — |
| 2016-06-10 | $149,600.00 | $149,600.00 | 15 | — | — |
| 2016-06-09 | $153,600.00 | $153,600.00 | 25 | — | — |
| 2016-06-08 | $138,800.00 | $138,800.00 | 14 | — | — |
| 2016-06-07 | $141,000.00 | $141,000.00 | 8 | — | — |
| 2016-06-06 | $139,000.00 | $139,000.00 | 13 | — | — |
| 2016-06-03 | $132,400.00 | $132,400.00 | 10 | — | — |
| 2016-06-02 | $132,300.00 | $132,300.00 | 39 | — | — |
| 2016-06-01 | $130,400.00 | $130,400.00 | 31 | — | — |
| 2016-05-31 | $119,000.00 | $119,000.00 | 29 | — | — |
| 2016-05-27 | $108,200.00 | $108,200.00 | 7 | — | — |
| 2016-05-26 | $106,500.00 | $106,500.00 | 8 | — | — |
| 2016-05-25 | $108,600.00 | $108,600.00 | 20 | — | — |
| 2016-05-24 | $107,100.00 | $107,100.00 | 15 | — | — |
| 2016-05-23 | $111,800.00 | $111,800.00 | 16 | — | — |
| 2016-05-20 | $111,600.00 | $111,600.00 | 4 | — | — |
| 2016-05-19 | $110,700.00 | $110,700.00 | 23 | — | — |
| 2016-05-18 | $105,800.00 | $105,800.00 | 19 | — | — |
| 2016-05-17 | $111,600.00 | $111,600.00 | 9 | — | — |
| 2016-05-16 | $110,000.00 | $110,000.00 | 25 | — | — |
| 2016-05-13 | $116,600.00 | $116,600.00 | 9 | — | — |
| 2016-05-12 | $122,000.00 | $122,000.00 | 7 | — | — |
| 2016-05-11 | $122,100.00 | $122,100.00 | 5 | — | — |
| 2016-05-10 | $121,800.00 | $121,800.00 | 8 | — | — |
| 2016-05-09 | $115,400.00 | $115,400.00 | 4 | — | — |
| 2016-05-06 | $116,300.00 | $116,300.00 | 8 | — | — |
| 2016-05-05 | $117,000.00 | $117,000.00 | 11 | — | — |
| 2016-05-04 | $122,500.00 | $122,500.00 | 16 | — | — |
| 2016-05-03 | $117,800.00 | $117,800.00 | 16 | — | — |
| 2016-05-02 | $115,000.00 | $115,000.00 | 18 | — | — |
| 2016-04-29 | $122,600.00 | $122,600.00 | 17 | — | — |
| 2016-04-28 | $117,400.00 | $117,400.00 | 11 | — | — |
| 2016-04-27 | $123,300.00 | $123,300.00 | 21 | — | — |
| 2016-04-26 | $123,200.00 | $123,200.00 | 9 | — | — |
| 2016-04-25 | $125,200.00 | $125,200.00 | 8 | — | — |
| 2016-04-22 | $130,400.00 | $130,400.00 | 11 | — | — |
| 2016-04-21 | $125,400.00 | $125,400.00 | 8 | — | — |
| 2016-04-20 | $122,500.00 | $122,500.00 | 26 | — | — |
| 2016-04-19 | $122,000.00 | $122,000.00 | 25 | — | — |
| 2016-04-18 | $108,400.00 | $108,400.00 | 20 | — | — |
| 2016-04-15 | $104,700.00 | $104,700.00 | 20 | — | — |
| 2016-04-14 | $109,800.00 | $109,800.00 | 10 | — | — |
| 2016-04-13 | $115,000.00 | $115,000.00 | 11 | — | — |
| 2016-04-12 | $112,000.00 | $112,000.00 | 22 | — | — |
| 2016-04-11 | $104,500.00 | $104,500.00 | 29 | — | — |
| 2016-04-08 | $110,800.00 | $110,800.00 | 11 | — | — |
| 2016-04-07 | $114,600.00 | $114,600.00 | 12 | — | — |
| 2016-04-06 | $101,600.00 | $101,600.00 | 10 | — | — |
| 2016-04-05 | $107,000.00 | $107,000.00 | 9 | — | — |
| 2016-04-04 | $113,800.00 | $113,800.00 | 20 | — | — |
| 2016-04-01 | $107,300.00 | $107,300.00 | 4 | — | — |
| 2016-03-31 | $108,800.00 | $108,800.00 | 11 | — | — |
| 2016-03-30 | $111,800.00 | $111,800.00 | 11 | — | — |
| 2016-03-29 | $110,800.00 | $110,800.00 | 24 | — | — |
| 2016-03-28 | $105,500.00 | $105,500.00 | 11 | — | — |
| 2016-03-24 | $100,600.00 | $100,600.00 | 12 | — | — |
| 2016-03-23 | $97,400.00 | $97,400.00 | 14 | — | — |
| 2016-03-22 | $106,200.00 | $106,200.00 | 7 | — | — |
| 2016-03-21 | $101,600.00 | $101,600.00 | 14 | — | — |
| 2016-03-18 | $110,600.00 | $110,600.00 | 16 | — | — |
| 2016-03-17 | $114,400.00 | $114,400.00 | 24 | — | — |
| 2016-03-16 | $107,800.00 | $107,800.00 | 9 | — | — |
| 2016-03-15 | $106,700.00 | $106,700.00 | 33 | — | — |
| 2016-03-14 | $103,400.00 | $103,400.00 | 17 | — | — |
| 2016-03-11 | $104,100.00 | $104,100.00 | 16 | — | — |
| 2016-03-10 | $102,900.00 | $102,900.00 | 33 | — | — |
| 2016-03-09 | $98,200.00 | $98,200.00 | 31 | — | — |
| 2016-03-08 | $92,700.00 | $92,700.00 | 31 | — | — |
| 2016-03-07 | $93,600.00 | $93,600.00 | 61 | — | — |
| 2016-03-04 | $91,200.00 | $91,200.00 | 29 | — | — |
| 2016-03-03 | $88,400.00 | $88,400.00 | 34 | — | — |
| 2016-03-02 | $92,000.00 | $92,000.00 | 32 | — | — |
| 2016-03-01 | $97,700.00 | $97,700.00 | 19 | — | — |
| 2016-02-29 | $92,300.00 | $92,300.00 | 15 | — | — |
| 2016-02-26 | $100,600.00 | $100,600.00 | 34 | — | — |
| 2016-02-25 | $99,600.00 | $99,600.00 | 28 | — | — |
| 2016-02-24 | $104,500.00 | $104,500.00 | 12 | — | — |
| 2016-02-23 | $103,800.00 | $103,800.00 | 13 | — | — |
| 2016-02-22 | $107,400.00 | $107,400.00 | 11 | — | — |
| 2016-02-19 | $108,200.00 | $108,200.00 | 15 | — | — |
| 2016-02-18 | $115,100.00 | $115,100.00 | 21 | — | — |
| 2016-02-17 | $124,400.00 | $124,400.00 | 7 | — | — |
| 2016-02-16 | $119,900.00 | $119,900.00 | 14 | — | — |
| 2016-02-12 | $126,400.00 | $126,400.00 | 11 | — | — |
| 2016-02-11 | $130,400.00 | $130,400.00 | 9 | — | — |
| 2016-02-10 | $136,000.00 | $136,000.00 | 7 | — | — |
| 2016-02-09 | $140,400.00 | $140,400.00 | 11 | — | — |
| 2016-02-08 | $145,500.00 | $145,500.00 | 8 | — | — |
| 2016-02-05 | $136,500.00 | $136,500.00 | 35 | — | — |
| 2016-02-04 | $127,900.00 | $127,900.00 | 21 | — | — |
| 2016-02-03 | $136,800.00 | $136,800.00 | 7 | — | — |
| 2016-02-02 | $135,000.00 | $135,000.00 | 21 | — | — |
| 2016-02-01 | $150,000.00 | $150,000.00 | 8 | — | — |
| 2016-01-29 | $175,200.00 | $175,200.00 | 23 | — | — |
| 2016-01-28 | $162,300.00 | $162,300.00 | 19 | — | — |
| 2016-01-27 | $151,500.00 | $151,500.00 | 8 | — | — |
| 2016-01-26 | $152,600.00 | $152,600.00 | 8 | — | — |
| 2016-01-25 | $150,400.00 | $150,400.00 | 15 | — | — |
| 2016-01-22 | $153,000.00 | $153,000.00 | 5 | — | — |
| 2016-01-21 | $152,700.00 | $152,700.00 | 13 | — | — |
| 2016-01-20 | $150,400.00 | $150,400.00 | 8 | — | — |
| 2016-01-19 | $145,500.00 | $145,500.00 | 7 | — | — |
| 2016-01-15 | $149,600.00 | $149,600.00 | 7 | — | — |
| 2016-01-14 | $156,000.00 | $156,000.00 | 7 | — | — |
| 2016-01-13 | $173,900.00 | $173,900.00 | 13 | — | — |
| 2016-01-12 | $169,600.00 | $169,600.00 | 10 | — | — |
| 2016-01-11 | $186,300.00 | $186,300.00 | 9 | — | — |
| 2016-01-08 | $202,300.00 | $202,300.00 | 13 | — | — |
| 2016-01-07 | $190,000.00 | $190,000.00 | 36 | — | — |
| 2016-01-06 | $176,000.00 | $176,000.00 | 11 | — | — |
| 2016-01-05 | $182,500.00 | $182,500.00 | 9 | — | — |
| 2016-01-04 | $179,600.00 | $179,600.00 | 20 | — | — |