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
- 2007-12-17 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 | $16,416.00 | $251,032.61 | 3 | — | — |
| 2016-12-29 | $16,632.00 | $254,335.67 | 1 | — | — |
| 2016-12-28 | $16,200.00 | $247,729.55 | 1 | — | — |
| 2016-12-27 | $16,848.00 | $257,638.73 | 12 | — | — |
| 2016-12-23 | $16,272.00 | $248,830.57 | 3 | — | — |
| 2016-12-22 | $16,632.00 | $254,335.67 | 2 | — | — |
| 2016-12-21 | $16,488.00 | $252,133.63 | 2 | — | — |
| 2016-12-20 | $16,488.00 | $252,133.63 | 8 | — | — |
| 2016-12-19 | $17,064.00 | $260,941.79 | 5 | — | — |
| 2016-12-16 | $17,064.00 | $260,941.79 | 13 | — | — |
| 2016-12-15 | $16,992.00 | $259,840.77 | 7 | — | — |
| 2016-12-14 | $17,280.00 | $264,244.85 | 1 | — | — |
| 2016-12-13 | $16,344.00 | $249,931.59 | 4 | — | — |
| 2016-12-12 | $16,416.00 | $251,032.61 | 3 | — | — |
| 2016-12-09 | $17,424.00 | $266,446.89 | 3 | — | — |
| 2016-12-08 | $17,424.00 | $266,446.89 | 1 | — | — |
| 2016-12-07 | $17,424.00 | $266,446.89 | 1 | — | — |
| 2016-12-06 | $17,640.00 | $269,749.95 | 1 | — | — |
| 2016-12-05 | $17,424.00 | $266,446.89 | 4 | — | — |
| 2016-12-02 | $18,072.00 | $276,356.07 | 7 | — | — |
| 2016-12-01 | $17,568.00 | $268,648.93 | 4 | — | — |
| 2016-11-30 | $16,992.00 | $259,840.77 | 2 | — | — |
| 2016-11-29 | $17,208.00 | $263,143.83 | 4 | — | — |
| 2016-11-28 | $17,280.00 | $264,244.85 | 8 | — | — |
| 2016-11-25 | $17,424.00 | $266,446.89 | 5 | — | — |
| 2016-11-23 | $17,136.00 | $262,042.81 | 5 | — | — |
| 2016-11-22 | $17,208.00 | $263,143.83 | 7 | — | — |
| 2016-11-21 | $18,144.00 | $277,457.09 | 6 | — | — |
| 2016-11-18 | $19,080.00 | $291,770.35 | 6 | — | — |
| 2016-11-17 | $20,808.00 | $318,194.84 | 28 | — | — |
| 2016-11-16 | $21,600.00 | $330,306.06 | 47 | — | — |
| 2016-11-15 | $17,784.00 | $271,951.99 | 8 | — | — |
| 2016-11-14 | $17,496.00 | $267,547.91 | 7 | — | — |
| 2016-11-11 | $17,352.00 | $265,345.87 | 14 | — | — |
| 2016-11-10 | $17,064.00 | $260,941.79 | 2 | — | — |
| 2016-11-09 | $15,696.00 | $240,022.40 | 6 | — | — |
| 2016-11-08 | $15,696.00 | $240,022.40 | 4 | — | — |
| 2016-11-07 | $16,200.00 | $247,729.55 | 18 | — | — |
| 2016-11-04 | $16,056.00 | $245,527.51 | 16 | — | — |
| 2016-11-03 | $15,120.00 | $231,214.24 | 2 | — | — |
| 2016-11-02 | $15,840.00 | $242,224.45 | 3 | — | — |
| 2016-11-01 | $16,560.00 | $253,234.65 | 2 | — | — |
| 2016-10-31 | $16,416.00 | $251,032.61 | 2 | — | — |
| 2016-10-28 | $16,560.00 | $253,234.65 | 3 | — | — |
| 2016-10-27 | $16,200.00 | $247,729.55 | 1 | — | — |
| 2016-10-26 | $16,992.00 | $259,840.77 | 1 | — | — |
| 2016-10-25 | $17,136.00 | $262,042.81 | 17 | — | — |
| 2016-10-24 | $16,560.00 | $253,234.65 | 12 | — | — |
| 2016-10-21 | $17,064.00 | $260,941.79 | 1 | — | — |
| 2016-10-20 | $16,920.00 | $258,739.75 | 1 | — | — |
| 2016-10-19 | $17,208.00 | $263,143.83 | 5 | — | — |
| 2016-10-18 | $17,280.00 | $264,244.85 | 9 | — | — |
| 2016-10-17 | $17,568.00 | $268,648.93 | 7 | — | — |
| 2016-10-14 | $18,936.00 | $289,568.31 | 6 | — | — |
| 2016-10-13 | $20,160.00 | $308,285.66 | 7 | — | — |
| 2016-10-12 | $20,880.00 | $319,295.86 | 17 | — | — |
| 2016-10-11 | $21,024.00 | $321,497.90 | 18 | — | — |
| 2016-10-10 | $21,744.00 | $332,508.10 | 18 | — | — |
| 2016-10-07 | $21,312.00 | $325,901.98 | 18 | — | — |
| 2016-10-06 | $20,880.00 | $319,295.86 | 8 | — | — |
| 2016-10-05 | $20,808.00 | $318,194.84 | 2 | — | — |
| 2016-10-04 | $20,808.00 | $318,194.84 | 2 | — | — |
| 2016-10-03 | $21,672.00 | $331,407.08 | 5 | — | — |
| 2016-09-30 | $22,392.00 | $342,417.28 | 4 | — | — |
| 2016-09-29 | $22,824.00 | $349,023.41 | 12 | — | — |
| 2016-09-28 | $25,560.00 | $390,862.17 | 142 | — | — |
| 2016-09-27 | $21,456.00 | $328,104.02 | 9 | — | — |
| 2016-09-26 | $20,160.00 | $308,285.66 | 7 | — | — |
| 2016-09-23 | $19,584.00 | $299,477.50 | 2 | — | — |
| 2016-09-22 | $20,232.00 | $309,386.68 | 4 | — | — |
| 2016-09-21 | $19,152.00 | $292,871.37 | 3 | — | — |
| 2016-09-20 | $19,728.00 | $301,679.54 | 6 | — | — |
| 2016-09-19 | $19,584.00 | $299,477.50 | 36 | — | — |
| 2016-09-16 | $19,152.00 | $292,871.37 | 7 | — | — |
| 2016-09-15 | $18,936.00 | $289,568.31 | 10 | — | — |
| 2016-09-14 | $19,080.00 | $291,770.35 | 2 | — | — |
| 2016-09-13 | $19,152.00 | $292,871.37 | 3 | — | — |
| 2016-09-12 | $18,576.00 | $284,063.21 | 3 | — | — |
| 2016-09-09 | $18,504.00 | $282,962.19 | 4 | — | — |
| 2016-09-08 | $19,728.00 | $301,679.54 | 19 | — | — |
| 2016-09-07 | $19,944.00 | $304,982.60 | 3 | — | — |
| 2016-09-06 | $19,800.00 | $302,780.56 | 3 | — | — |
| 2016-09-02 | $19,656.00 | $300,578.52 | 15 | — | — |
| 2016-09-01 | $20,304.00 | $310,487.70 | 2 | — | — |
| 2016-08-31 | $20,304.00 | $310,487.70 | 4 | — | — |
| 2016-08-30 | $21,096.00 | $322,598.92 | 5 | — | — |
| 2016-08-29 | $22,608.00 | $345,720.34 | 34 | — | — |
| 2016-08-26 | $19,512.00 | $298,376.48 | 3 | — | — |
| 2016-08-25 | $19,872.00 | $303,881.58 | 1 | — | — |
| 2016-08-24 | $19,872.00 | $303,881.58 | 4 | — | — |
| 2016-08-23 | $21,168.00 | $323,699.94 | 2 | — | — |
| 2016-08-22 | $20,664.00 | $315,992.80 | 5 | — | — |
| 2016-08-19 | $22,464.00 | $343,518.30 | 4 | — | — |
| 2016-08-18 | $23,760.00 | $363,336.67 | 4 | — | — |
| 2016-08-17 | $22,824.00 | $349,023.41 | 20 | — | — |
| 2016-08-16 | $25,200.00 | $385,357.07 | 6 | — | — |
| 2016-08-15 | $25,920.00 | $396,367.27 | 5 | — | — |
| 2016-08-12 | $26,784.00 | $409,579.52 | 2 | — | — |
| 2016-08-11 | $26,136.00 | $399,670.33 | 3 | — | — |
| 2016-08-10 | $25,992.00 | $397,468.29 | 2 | — | — |
| 2016-08-09 | $27,000.00 | $412,882.58 | 1 | — | — |
| 2016-08-08 | $27,504.00 | $420,589.72 | 3 | — | — |
| 2016-08-05 | $27,864.00 | $426,094.82 | 4 | — | — |
| 2016-08-04 | $28,656.00 | $438,206.04 | 7 | — | — |
| 2016-08-03 | $28,008.00 | $428,296.86 | 11 | — | — |
| 2016-08-02 | $26,928.00 | $411,781.56 | 16 | — | — |
| 2016-08-01 | $28,512.00 | $436,004.00 | 15 | — | — |
| 2016-07-29 | $28,800.00 | $440,408.08 | 17 | — | — |
| 2016-07-28 | $30,024.00 | $459,125.43 | 51 | — | — |
| 2016-07-27 | $30,672.00 | $469,034.61 | 103 | — | — |
| 2016-07-26 | $36,000.00 | $550,510.10 | 501 | — | — |
| 2016-07-25 | $38,160.00 | $583,540.71 | 2,454 | — | — |
| 2016-07-22 | $21,744.00 | $332,508.10 | 91 | — | — |
| 2016-07-21 | $19,512.00 | $298,376.48 | 6 | — | — |
| 2016-07-20 | $22,608.00 | $345,720.34 | 26 | — | — |
| 2016-07-19 | $21,168.00 | $323,699.94 | 3 | — | — |
| 2016-07-18 | $20,592.00 | $314,891.78 | 43 | — | — |
| 2016-07-15 | $19,800.00 | $302,780.56 | 15 | — | — |
| 2016-07-14 | $20,016.00 | $306,083.62 | 23 | — | — |
| 2016-07-13 | $16,488.00 | $252,133.63 | 5 | — | — |
| 2016-07-12 | $16,344.00 | $249,931.59 | 25 | — | — |
| 2016-07-11 | $16,416.00 | $251,032.61 | 1 | — | — |
| 2016-07-08 | $16,272.00 | $248,830.57 | 0 | — | — |
| 2016-07-07 | $16,344.00 | $249,931.59 | 3 | — | — |
| 2016-07-06 | $16,344.00 | $249,931.59 | 1 | — | — |
| 2016-07-05 | $15,768.00 | $241,123.42 | 4 | — | — |
| 2016-07-01 | $15,840.00 | $242,224.45 | 5 | — | — |
| 2016-06-30 | $15,048.00 | $230,113.22 | 21 | — | — |
| 2016-06-29 | $15,768.00 | $241,123.42 | 27 | — | — |
| 2016-06-28 | $20,448.00 | $312,689.74 | 3 | — | — |
| 2016-06-27 | $20,736.00 | $317,093.82 | 0 | — | — |
| 2016-06-24 | $20,736.00 | $317,093.82 | 2 | — | — |
| 2016-06-23 | $19,008.00 | $290,669.33 | 2 | — | — |
| 2016-06-22 | $19,584.00 | $299,477.50 | 0 | — | — |
| 2016-06-21 | $19,008.00 | $290,669.33 | 1 | — | — |
| 2016-06-20 | $19,008.00 | $290,669.33 | 1 | — | — |
| 2016-06-17 | $19,584.00 | $299,477.50 | 0 | — | — |
| 2016-06-16 | $20,160.00 | $308,285.66 | 2 | — | — |
| 2016-06-15 | $19,584.00 | $299,477.50 | 1 | — | — |
| 2016-06-14 | $20,736.00 | $317,093.82 | 2 | — | — |
| 2016-06-13 | $19,584.00 | $299,477.50 | 1 | — | — |
| 2016-06-10 | $20,736.00 | $317,093.82 | 0 | — | — |
| 2016-06-09 | $20,736.00 | $317,093.82 | 0 | — | — |
| 2016-06-08 | $21,312.00 | $325,901.98 | 2 | — | — |
| 2016-06-07 | $21,888.00 | $334,710.14 | 3 | — | — |
| 2016-06-06 | $21,888.00 | $334,710.14 | 3 | — | — |
| 2016-06-03 | $21,888.00 | $334,710.14 | 1 | — | — |
| 2016-06-02 | $20,160.00 | $308,285.66 | 1 | — | — |
| 2016-06-01 | $19,584.00 | $299,477.50 | 1 | — | — |
| 2016-05-31 | $20,160.00 | $308,285.66 | 1 | — | — |
| 2016-05-27 | $20,160.00 | $308,285.66 | 1 | — | — |
| 2016-05-26 | $19,008.00 | $290,669.33 | 1 | — | — |
| 2016-05-25 | $19,008.00 | $290,669.33 | 2 | — | — |
| 2016-05-24 | $19,008.00 | $290,669.33 | 0 | — | — |
| 2016-05-23 | $17,856.00 | $273,053.01 | 0 | — | — |
| 2016-05-20 | $17,280.00 | $264,244.85 | 1 | — | — |
| 2016-05-19 | $17,280.00 | $264,244.85 | 0 | — | — |
| 2016-05-18 | $17,280.00 | $264,244.85 | 1 | — | — |
| 2016-05-17 | $16,704.00 | $255,436.69 | 0 | — | — |
| 2016-05-16 | $16,128.00 | $246,628.53 | 2 | — | — |
| 2016-05-13 | $18,432.00 | $281,861.17 | 1 | — | — |
| 2016-05-12 | $19,584.00 | $299,477.50 | 3 | — | — |
| 2016-05-11 | $19,008.00 | $290,669.33 | 2 | — | — |
| 2016-05-10 | $19,008.00 | $290,669.33 | 1 | — | — |
| 2016-05-09 | $19,008.00 | $290,669.33 | 1 | — | — |
| 2016-05-06 | $20,160.00 | $308,285.66 | 1 | — | — |
| 2016-05-05 | $20,160.00 | $308,285.66 | 3 | — | — |
| 2016-05-04 | $21,888.00 | $334,710.14 | 1 | — | — |
| 2016-05-03 | $20,736.00 | $317,093.82 | 3 | — | — |
| 2016-05-02 | $21,888.00 | $334,710.14 | 0 | — | — |
| 2016-04-29 | $21,888.00 | $334,710.14 | 1 | — | — |
| 2016-04-28 | $22,464.00 | $343,518.30 | 1 | — | — |
| 2016-04-27 | $21,888.00 | $334,710.14 | 0 | — | — |
| 2016-04-26 | $20,736.00 | $317,093.82 | 2 | — | — |
| 2016-04-25 | $20,160.00 | $308,285.66 | 2 | — | — |
| 2016-04-22 | $21,312.00 | $325,901.98 | 1 | — | — |
| 2016-04-21 | $22,464.00 | $343,518.30 | 5 | — | — |
| 2016-04-20 | $20,736.00 | $317,093.82 | 13 | — | — |
| 2016-04-19 | $25,344.00 | $387,559.11 | 6 | — | — |
| 2016-04-18 | $29,376.00 | $449,216.24 | 39 | — | — |
| 2016-04-15 | $27,072.00 | $413,983.60 | 3 | — | — |
| 2016-04-14 | $24,768.00 | $378,750.95 | 8 | — | — |
| 2016-04-13 | $23,616.00 | $361,134.63 | 7 | — | — |
| 2016-04-12 | $22,464.00 | $343,518.30 | 1 | — | — |
| 2016-04-11 | $22,464.00 | $343,518.30 | 1 | — | — |
| 2016-04-08 | $23,040.00 | $352,326.47 | 2 | — | — |
| 2016-04-07 | $21,888.00 | $334,710.14 | 1 | — | — |
| 2016-04-06 | $22,464.00 | $343,518.30 | 1 | — | — |
| 2016-04-05 | $20,736.00 | $317,093.82 | 1 | — | — |
| 2016-04-04 | $20,736.00 | $317,093.82 | 2 | — | — |
| 2016-04-01 | $21,888.00 | $334,710.14 | 2 | — | — |
| 2016-03-31 | $21,888.00 | $334,710.14 | 1 | — | — |
| 2016-03-30 | $23,040.00 | $352,326.47 | 1 | — | — |
| 2016-03-29 | $23,040.00 | $352,326.47 | 2 | — | — |
| 2016-03-28 | $21,888.00 | $334,710.14 | 1 | — | — |
| 2016-03-24 | $21,888.00 | $334,710.14 | 0 | — | — |
| 2016-03-23 | $20,736.00 | $317,093.82 | 2 | — | — |
| 2016-03-22 | $21,888.00 | $334,710.14 | 2 | — | — |
| 2016-03-21 | $21,888.00 | $334,710.14 | 5 | — | — |
| 2016-03-18 | $21,312.00 | $325,901.98 | 0 | — | — |
| 2016-03-17 | $22,464.00 | $343,518.30 | 0 | — | — |
| 2016-03-16 | $20,160.00 | $308,285.66 | 1 | — | — |
| 2016-03-15 | $23,040.00 | $352,326.47 | 1 | — | — |
| 2016-03-14 | $22,464.00 | $343,518.30 | 1 | — | — |
| 2016-03-11 | $23,040.00 | $352,326.47 | 1 | — | — |
| 2016-03-10 | $23,040.00 | $352,326.47 | 1 | — | — |
| 2016-03-09 | $23,040.00 | $352,326.47 | 1 | — | — |
| 2016-03-08 | $23,040.00 | $352,326.47 | 2 | — | — |
| 2016-03-07 | $24,192.00 | $369,942.79 | 4 | — | — |
| 2016-03-04 | $23,040.00 | $352,326.47 | 3 | — | — |
| 2016-03-03 | $25,344.00 | $387,559.11 | 0 | — | — |
| 2016-03-02 | $25,920.00 | $396,367.27 | 1 | — | — |
| 2016-03-01 | $25,920.00 | $396,367.27 | 2 | — | — |
| 2016-02-29 | $23,616.00 | $361,134.63 | 1 | — | — |
| 2016-02-26 | $23,616.00 | $361,134.63 | 1 | — | — |
| 2016-02-25 | $25,920.00 | $396,367.27 | 2 | — | — |
| 2016-02-24 | $26,496.00 | $405,175.44 | 1 | — | — |
| 2016-02-23 | $27,648.00 | $422,791.76 | 9 | — | — |
| 2016-02-22 | $28,800.00 | $440,408.08 | 1 | — | — |
| 2016-02-19 | $27,648.00 | $422,791.76 | 2 | — | — |
| 2016-02-18 | $27,648.00 | $422,791.76 | 4 | — | — |
| 2016-02-17 | $23,040.00 | $352,326.47 | 2 | — | — |
| 2016-02-16 | $20,160.00 | $308,285.66 | 1 | — | — |
| 2016-02-12 | $20,736.00 | $317,093.82 | 2 | — | — |
| 2016-02-11 | $21,888.00 | $334,710.14 | 3 | — | — |
| 2016-02-10 | $22,464.00 | $343,518.30 | 1 | — | — |
| 2016-02-09 | $25,344.00 | $387,559.11 | 2 | — | — |
| 2016-02-08 | $28,800.00 | $440,408.08 | 2 | — | — |
| 2016-02-05 | $31,680.00 | $484,448.89 | 2 | — | — |
| 2016-02-04 | $31,680.00 | $484,448.89 | 6 | — | — |
| 2016-02-03 | $48,960.00 | $748,693.74 | 0 | — | — |
| 2016-02-02 | $48,960.00 | $748,693.74 | 0 | — | — |
| 2016-02-01 | $51,840.00 | $792,734.55 | 0 | — | — |
| 2016-01-29 | $51,840.00 | $792,734.55 | 0 | — | — |
| 2016-01-28 | $49,536.00 | $757,501.90 | 0 | — | — |
| 2016-01-27 | $49,536.00 | $757,501.90 | 0 | — | — |
| 2016-01-26 | $48,960.00 | $748,693.74 | 0 | — | — |
| 2016-01-25 | $50,112.00 | $766,310.06 | 0 | — | — |
| 2016-01-22 | $47,232.00 | $722,269.25 | 0 | — | — |
| 2016-01-21 | $48,960.00 | $748,693.74 | 0 | — | — |
| 2016-01-20 | $45,504.00 | $695,844.77 | 0 | — | — |
| 2016-01-19 | $51,264.00 | $783,926.39 | 0 | — | — |
| 2016-01-15 | $51,264.00 | $783,926.39 | 0 | — | — |
| 2016-01-14 | $54,720.00 | $836,775.36 | 0 | — | — |
| 2016-01-13 | $51,264.00 | $783,926.39 | 1 | — | — |
| 2016-01-12 | $53,568.00 | $819,159.03 | 0 | — | — |
| 2016-01-11 | $55,872.00 | $854,391.68 | 0 | — | — |
| 2016-01-08 | $57,600.00 | $880,816.16 | 0 | — | — |
| 2016-01-07 | $55,296.00 | $845,583.52 | 1 | — | — |
| 2016-01-06 | $62,208.00 | $951,281.46 | 4 | — | — |
| 2016-01-05 | $54,720.00 | $836,775.36 | 0 | — | — |
| 2016-01-04 | $57,024.00 | $872,008.00 | 0 | — | — |