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
- 1999-03-04 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 | $50,400.00 | $50,400.00 | 3 | — | — |
| 2016-12-29 | $50,400.00 | $50,400.00 | 2 | — | — |
| 2016-12-28 | $49,320.00 | $49,320.00 | 6 | — | — |
| 2016-12-27 | $50,520.00 | $50,520.00 | 1 | — | — |
| 2016-12-23 | $50,880.00 | $50,880.00 | 1 | — | — |
| 2016-12-22 | $52,800.00 | $52,800.00 | 0 | — | — |
| 2016-12-21 | $53,640.00 | $53,640.00 | 0 | — | — |
| 2016-12-20 | $52,440.00 | $52,440.00 | 1 | — | — |
| 2016-12-19 | $53,280.00 | $53,280.00 | 2 | — | — |
| 2016-12-16 | $53,520.00 | $53,520.00 | 1 | — | — |
| 2016-12-15 | $55,920.00 | $55,920.00 | 1 | — | — |
| 2016-12-14 | $57,000.00 | $57,000.00 | 1 | — | — |
| 2016-12-13 | $54,240.00 | $54,240.00 | 1 | — | — |
| 2016-12-12 | $57,120.00 | $57,120.00 | 2 | — | — |
| 2016-12-09 | $57,720.00 | $57,720.00 | 1 | — | — |
| 2016-12-08 | $57,600.00 | $57,600.00 | 1 | — | — |
| 2016-12-07 | $57,600.00 | $57,600.00 | 3 | — | — |
| 2016-12-06 | $55,800.00 | $55,800.00 | 0 | — | — |
| 2016-12-05 | $56,040.00 | $56,040.00 | 0 | — | — |
| 2016-12-02 | $55,920.00 | $55,920.00 | 8 | — | — |
| 2016-12-01 | $54,960.00 | $54,960.00 | 1 | — | — |
| 2016-11-30 | $56,160.00 | $56,160.00 | 0 | — | — |
| 2016-11-29 | $56,400.00 | $56,400.00 | 0 | — | — |
| 2016-11-28 | $55,560.00 | $55,560.00 | 1 | — | — |
| 2016-11-25 | $56,280.00 | $56,280.00 | 0 | — | — |
| 2016-11-23 | $56,280.00 | $56,280.00 | 0 | — | — |
| 2016-11-22 | $55,800.00 | $55,800.00 | 3 | — | — |
| 2016-11-21 | $56,520.00 | $56,520.00 | 3 | — | — |
| 2016-11-18 | $55,920.00 | $55,920.00 | 1 | — | — |
| 2016-11-17 | $54,120.00 | $54,120.00 | 2 | — | — |
| 2016-11-16 | $55,680.00 | $55,680.00 | 2 | — | — |
| 2016-11-15 | $61,200.00 | $61,200.00 | 3 | — | — |
| 2016-11-14 | $61,680.00 | $61,680.00 | 3 | — | — |
| 2016-11-11 | $59,400.00 | $59,400.00 | 2 | — | — |
| 2016-11-10 | $59,040.00 | $59,040.00 | 3 | — | — |
| 2016-11-09 | $56,640.00 | $56,640.00 | 2 | — | — |
| 2016-11-08 | $55,200.00 | $55,200.00 | 2 | — | — |
| 2016-11-07 | $55,320.00 | $55,320.00 | 1 | — | — |
| 2016-11-04 | $56,040.00 | $56,040.00 | 1 | — | — |
| 2016-11-03 | $56,160.00 | $56,160.00 | 1 | — | — |
| 2016-11-02 | $57,600.00 | $57,600.00 | 4 | — | — |
| 2016-11-01 | $56,880.00 | $56,880.00 | 4 | — | — |
| 2016-10-31 | $57,120.00 | $57,120.00 | 0 | — | — |
| 2016-10-28 | $56,760.00 | $56,760.00 | 1 | — | — |
| 2016-10-27 | $56,400.00 | $56,400.00 | 0 | — | — |
| 2016-10-26 | $54,600.00 | $54,600.00 | 0 | — | — |
| 2016-10-25 | $55,920.00 | $55,920.00 | 1 | — | — |
| 2016-10-24 | $56,400.00 | $56,400.00 | 2 | — | — |
| 2016-10-21 | $57,480.00 | $57,480.00 | 2 | — | — |
| 2016-10-20 | $55,680.00 | $55,680.00 | 2 | — | — |
| 2016-10-19 | $54,720.00 | $54,720.00 | 1 | — | — |
| 2016-10-18 | $54,720.00 | $54,720.00 | 3 | — | — |
| 2016-10-17 | $54,360.00 | $54,360.00 | 1 | — | — |
| 2016-10-14 | $57,000.00 | $57,000.00 | 3 | — | — |
| 2016-10-13 | $57,840.00 | $57,840.00 | 4 | — | — |
| 2016-10-12 | $56,760.00 | $56,760.00 | 1 | — | — |
| 2016-10-11 | $57,000.00 | $57,000.00 | 2 | — | — |
| 2016-10-10 | $58,680.00 | $58,680.00 | 1 | — | — |
| 2016-10-07 | $58,440.00 | $58,440.00 | 0 | — | — |
| 2016-10-06 | $58,800.00 | $58,800.00 | 0 | — | — |
| 2016-10-05 | $59,520.00 | $59,520.00 | 1 | — | — |
| 2016-10-04 | $58,800.00 | $58,800.00 | 1 | — | — |
| 2016-10-03 | $59,520.00 | $59,520.00 | 1 | — | — |
| 2016-09-30 | $60,240.00 | $60,240.00 | 5 | — | — |
| 2016-09-29 | $59,160.00 | $59,160.00 | 3 | — | — |
| 2016-09-28 | $58,680.00 | $58,680.00 | 1 | — | — |
| 2016-09-27 | $60,480.00 | $60,480.00 | 11 | — | — |
| 2016-09-26 | $59,520.00 | $59,520.00 | 1 | — | — |
| 2016-09-23 | $61,320.00 | $61,320.00 | 3 | — | — |
| 2016-09-22 | $57,360.00 | $57,360.00 | 2 | — | — |
| 2016-09-21 | $57,840.00 | $57,840.00 | 2 | — | — |
| 2016-09-20 | $57,240.00 | $57,240.00 | 0 | — | — |
| 2016-09-19 | $57,960.00 | $57,960.00 | 1 | — | — |
| 2016-09-16 | $57,240.00 | $57,240.00 | 1 | — | — |
| 2016-09-15 | $57,000.00 | $57,000.00 | 1 | — | — |
| 2016-09-14 | $57,240.00 | $57,240.00 | 1 | — | — |
| 2016-09-13 | $57,960.00 | $57,960.00 | 2 | — | — |
| 2016-09-12 | $58,800.00 | $58,800.00 | 1 | — | — |
| 2016-09-09 | $57,600.00 | $57,600.00 | 5 | — | — |
| 2016-09-08 | $58,680.00 | $58,680.00 | 2 | — | — |
| 2016-09-07 | $58,920.00 | $58,920.00 | 5 | — | — |
| 2016-09-06 | $62,400.00 | $62,400.00 | 1 | — | — |
| 2016-09-02 | $63,600.00 | $63,600.00 | 1 | — | — |
| 2016-09-01 | $62,280.00 | $62,280.00 | 2 | — | — |
| 2016-08-31 | $62,040.00 | $62,040.00 | 2 | — | — |
| 2016-08-30 | $63,000.00 | $63,000.00 | 1 | — | — |
| 2016-08-29 | $62,520.00 | $62,520.00 | 2 | — | — |
| 2016-08-26 | $63,600.00 | $63,600.00 | 2 | — | — |
| 2016-08-25 | $64,200.00 | $64,200.00 | 2 | — | — |
| 2016-08-24 | $63,720.00 | $63,720.00 | 3 | — | — |
| 2016-08-23 | $66,720.00 | $66,720.00 | 3 | — | — |
| 2016-08-22 | $65,400.00 | $65,400.00 | 2 | — | — |
| 2016-08-19 | $64,680.00 | $64,680.00 | 6 | — | — |
| 2016-08-18 | $67,200.00 | $67,200.00 | 11 | — | — |
| 2016-08-17 | $75,360.00 | $75,360.00 | 2 | — | — |
| 2016-08-16 | $77,760.00 | $77,760.00 | 1 | — | — |
| 2016-08-15 | $79,200.00 | $79,200.00 | 5 | — | — |
| 2016-08-12 | $77,400.00 | $77,400.00 | 21 | — | — |
| 2016-08-11 | $92,400.00 | $92,400.00 | 87 | — | — |
| 2016-08-10 | $74,880.00 | $74,880.00 | 2 | — | — |
| 2016-08-09 | $75,360.00 | $75,360.00 | 1 | — | — |
| 2016-08-08 | $77,400.00 | $77,400.00 | 1 | — | — |
| 2016-08-05 | $75,600.00 | $75,600.00 | 3 | — | — |
| 2016-08-04 | $76,080.00 | $76,080.00 | 1 | — | — |
| 2016-08-03 | $79,080.00 | $79,080.00 | 2 | — | — |
| 2016-08-02 | $80,400.00 | $80,400.00 | 1 | — | — |
| 2016-08-01 | $76,320.00 | $76,320.00 | 2 | — | — |
| 2016-07-29 | $74,760.00 | $74,760.00 | 0 | — | — |
| 2016-07-28 | $75,480.00 | $75,480.00 | 0 | — | — |
| 2016-07-27 | $76,800.00 | $76,800.00 | 1 | — | — |
| 2016-07-26 | $75,600.00 | $75,600.00 | 1 | — | — |
| 2016-07-25 | $75,600.00 | $75,600.00 | 0 | — | — |
| 2016-07-22 | $75,120.00 | $75,120.00 | 3 | — | — |
| 2016-07-21 | $73,440.00 | $73,440.00 | 3 | — | — |
| 2016-07-20 | $73,920.00 | $73,920.00 | 3 | — | — |
| 2016-07-19 | $72,240.00 | $72,240.00 | 4 | — | — |
| 2016-07-18 | $83,760.00 | $83,760.00 | 1 | — | — |
| 2016-07-15 | $88,800.00 | $88,800.00 | 1 | — | — |
| 2016-07-14 | $87,000.00 | $87,000.00 | 1 | — | — |
| 2016-07-13 | $88,680.00 | $88,680.00 | 2 | — | — |
| 2016-07-12 | $86,880.00 | $86,880.00 | 5 | — | — |
| 2016-07-11 | $83,280.00 | $83,280.00 | 3 | — | — |
| 2016-07-08 | $81,480.00 | $81,480.00 | 2 | — | — |
| 2016-07-07 | $80,280.00 | $80,280.00 | 3 | — | — |
| 2016-07-06 | $75,000.00 | $75,000.00 | 2 | — | — |
| 2016-07-05 | $74,880.00 | $74,880.00 | 2 | — | — |
| 2016-07-01 | $72,480.00 | $72,480.00 | 1 | — | — |
| 2016-06-30 | $68,400.00 | $68,400.00 | 1 | — | — |
| 2016-06-29 | $71,760.00 | $71,760.00 | 1 | — | — |
| 2016-06-28 | $67,200.00 | $67,200.00 | 2 | — | — |
| 2016-06-27 | $70,560.00 | $70,560.00 | 1 | — | — |
| 2016-06-24 | $72,120.00 | $72,120.00 | 2 | — | — |
| 2016-06-23 | $73,680.00 | $73,680.00 | 2 | — | — |
| 2016-06-22 | $72,600.00 | $72,600.00 | 4 | — | — |
| 2016-06-21 | $68,040.00 | $68,040.00 | 1 | — | — |
| 2016-06-20 | $68,880.00 | $68,880.00 | 1 | — | — |
| 2016-06-17 | $65,760.00 | $65,760.00 | 1 | — | — |
| 2016-06-16 | $68,520.00 | $68,520.00 | 1 | — | — |
| 2016-06-15 | $71,400.00 | $71,400.00 | 3 | — | — |
| 2016-06-14 | $67,200.00 | $67,200.00 | 5 | — | — |
| 2016-06-13 | $61,080.00 | $61,080.00 | 1 | — | — |
| 2016-06-10 | $61,680.00 | $61,680.00 | 1 | — | — |
| 2016-06-09 | $65,040.00 | $65,040.00 | 1 | — | — |
| 2016-06-08 | $68,520.00 | $68,520.00 | 4 | — | — |
| 2016-06-07 | $71,280.00 | $71,280.00 | 7 | — | — |
| 2016-06-06 | $72,720.00 | $72,720.00 | 4 | — | — |
| 2016-06-03 | $67,200.00 | $67,200.00 | 2 | — | — |
| 2016-06-02 | $65,160.00 | $65,160.00 | 2 | — | — |
| 2016-06-01 | $63,600.00 | $63,600.00 | 2 | — | — |
| 2016-05-31 | $60,960.00 | $60,960.00 | 1 | — | — |
| 2016-05-27 | $60,600.00 | $60,600.00 | 2 | — | — |
| 2016-05-26 | $57,360.00 | $57,360.00 | 0 | — | — |
| 2016-05-25 | $59,280.00 | $59,280.00 | 2 | — | — |
| 2016-05-24 | $56,760.00 | $56,760.00 | 1 | — | — |
| 2016-05-23 | $57,120.00 | $57,120.00 | 1 | — | — |
| 2016-05-20 | $56,520.00 | $56,520.00 | 2 | — | — |
| 2016-05-19 | $56,640.00 | $56,640.00 | 0 | — | — |
| 2016-05-18 | $56,520.00 | $56,520.00 | 2 | — | — |
| 2016-05-17 | $55,680.00 | $55,680.00 | 4 | — | — |
| 2016-05-16 | $56,640.00 | $56,640.00 | 2 | — | — |
| 2016-05-13 | $58,440.00 | $58,440.00 | 2 | — | — |
| 2016-05-12 | $59,160.00 | $59,160.00 | 2 | — | — |
| 2016-05-11 | $59,400.00 | $59,400.00 | 2 | — | — |
| 2016-05-10 | $61,080.00 | $61,080.00 | 3 | — | — |
| 2016-05-09 | $60,600.00 | $60,600.00 | 1 | — | — |
| 2016-05-06 | $59,520.00 | $59,520.00 | 1 | — | — |
| 2016-05-05 | $59,160.00 | $59,160.00 | 2 | — | — |
| 2016-05-04 | $60,840.00 | $60,840.00 | 2 | — | — |
| 2016-05-03 | $61,200.00 | $61,200.00 | 1 | — | — |
| 2016-05-02 | $61,920.00 | $61,920.00 | 8 | — | — |
| 2016-04-29 | $58,320.00 | $58,320.00 | 2 | — | — |
| 2016-04-28 | $57,840.00 | $57,840.00 | 3 | — | — |
| 2016-04-27 | $66,120.00 | $66,120.00 | 1 | — | — |
| 2016-04-26 | $67,320.00 | $67,320.00 | 1 | — | — |
| 2016-04-25 | $67,800.00 | $67,800.00 | 1 | — | — |
| 2016-04-22 | $65,880.00 | $65,880.00 | 1 | — | — |
| 2016-04-21 | $66,480.00 | $66,480.00 | 2 | — | — |
| 2016-04-20 | $67,200.00 | $67,200.00 | 1 | — | — |
| 2016-04-19 | $67,200.00 | $67,200.00 | 1 | — | — |
| 2016-04-18 | $66,720.00 | $66,720.00 | 1 | — | — |
| 2016-04-15 | $66,000.00 | $66,000.00 | 1 | — | — |
| 2016-04-14 | $66,480.00 | $66,480.00 | 2 | — | — |
| 2016-04-13 | $67,200.00 | $67,200.00 | 1 | — | — |
| 2016-04-12 | $67,680.00 | $67,680.00 | 2 | — | — |
| 2016-04-11 | $69,600.00 | $69,600.00 | 2 | — | — |
| 2016-04-08 | $69,960.00 | $69,960.00 | 1 | — | — |
| 2016-04-07 | $71,040.00 | $71,040.00 | 3 | — | — |
| 2016-04-06 | $66,960.00 | $66,960.00 | 2 | — | — |
| 2016-04-05 | $68,520.00 | $68,520.00 | 2 | — | — |
| 2016-04-04 | $70,680.00 | $70,680.00 | 2 | — | — |
| 2016-04-01 | $67,920.00 | $67,920.00 | 2 | — | — |
| 2016-03-31 | $64,320.00 | $64,320.00 | 1 | — | — |
| 2016-03-30 | $63,840.00 | $63,840.00 | 3 | — | — |
| 2016-03-29 | $60,720.00 | $60,720.00 | 1 | — | — |
| 2016-03-28 | $62,880.00 | $62,880.00 | 0 | — | — |
| 2016-03-24 | $63,240.00 | $63,240.00 | 1 | — | — |
| 2016-03-23 | $64,920.00 | $64,920.00 | 1 | — | — |
| 2016-03-22 | $61,320.00 | $61,320.00 | 0 | — | — |
| 2016-03-21 | $60,840.00 | $60,840.00 | 1 | — | — |
| 2016-03-18 | $59,880.00 | $59,880.00 | 3 | — | — |
| 2016-03-17 | $59,640.00 | $59,640.00 | 2 | — | — |
| 2016-03-16 | $65,760.00 | $65,760.00 | 0 | — | — |
| 2016-03-15 | $64,440.00 | $64,440.00 | 1 | — | — |
| 2016-03-14 | $64,320.00 | $64,320.00 | 3 | — | — |
| 2016-03-11 | $67,080.00 | $67,080.00 | 6 | — | — |
| 2016-03-10 | $69,240.00 | $69,240.00 | 3 | — | — |
| 2016-03-09 | $67,800.00 | $67,800.00 | 1 | — | — |
| 2016-03-08 | $66,600.00 | $66,600.00 | 7 | — | — |
| 2016-03-07 | $67,440.00 | $67,440.00 | 4 | — | — |
| 2016-03-04 | $66,240.00 | $66,240.00 | 4 | — | — |
| 2016-03-03 | $66,120.00 | $66,120.00 | 4 | — | — |
| 2016-03-02 | $70,680.00 | $70,680.00 | 4 | — | — |
| 2016-03-01 | $64,440.00 | $64,440.00 | 2 | — | — |
| 2016-02-29 | $57,720.00 | $57,720.00 | 1 | — | — |
| 2016-02-26 | $58,920.00 | $58,920.00 | 1 | — | — |
| 2016-02-25 | $57,120.00 | $57,120.00 | 2 | — | — |
| 2016-02-24 | $57,720.00 | $57,720.00 | 1 | — | — |
| 2016-02-23 | $56,160.00 | $56,160.00 | 0 | — | — |
| 2016-02-22 | $58,680.00 | $58,680.00 | 3 | — | — |
| 2016-02-19 | $55,560.00 | $55,560.00 | 4 | — | — |
| 2016-02-18 | $56,640.00 | $56,640.00 | 3 | — | — |
| 2016-02-17 | $58,560.00 | $58,560.00 | 1 | — | — |
| 2016-02-16 | $56,160.00 | $56,160.00 | 2 | — | — |
| 2016-02-12 | $58,080.00 | $58,080.00 | 1 | — | — |
| 2016-02-11 | $64,800.00 | $64,800.00 | 8 | — | — |
| 2016-02-10 | $55,080.00 | $55,080.00 | 4 | — | — |
| 2016-02-09 | $52,080.00 | $52,080.00 | 3 | — | — |
| 2016-02-08 | $55,800.00 | $55,800.00 | 2 | — | — |
| 2016-02-05 | $58,800.00 | $58,800.00 | 7 | — | — |
| 2016-02-04 | $72,000.00 | $72,000.00 | 2 | — | — |
| 2016-02-03 | $73,800.00 | $73,800.00 | 3 | — | — |
| 2016-02-02 | $75,600.00 | $75,600.00 | 2 | — | — |
| 2016-02-01 | $77,880.00 | $77,880.00 | 1 | — | — |
| 2016-01-29 | $75,480.00 | $75,480.00 | 1 | — | — |
| 2016-01-28 | $77,280.00 | $77,280.00 | 1 | — | — |
| 2016-01-27 | $77,640.00 | $77,640.00 | 1 | — | — |
| 2016-01-26 | $74,520.00 | $74,520.00 | 1 | — | — |
| 2016-01-25 | $75,240.00 | $75,240.00 | 1 | — | — |
| 2016-01-22 | $76,440.00 | $76,440.00 | 1 | — | — |
| 2016-01-21 | $75,600.00 | $75,600.00 | 1 | — | — |
| 2016-01-20 | $76,080.00 | $76,080.00 | 1 | — | — |
| 2016-01-19 | $76,080.00 | $76,080.00 | 1 | — | — |
| 2016-01-15 | $78,000.00 | $78,000.00 | 1 | — | — |
| 2016-01-14 | $75,840.00 | $75,840.00 | 1 | — | — |
| 2016-01-13 | $76,920.00 | $76,920.00 | 1 | — | — |
| 2016-01-12 | $82,440.00 | $82,440.00 | 2 | — | — |
| 2016-01-11 | $78,720.00 | $78,720.00 | 1 | — | — |
| 2016-01-08 | $79,440.00 | $79,440.00 | 2 | — | — |
| 2016-01-07 | $80,880.00 | $80,880.00 | 1 | — | — |
| 2016-01-06 | $81,000.00 | $81,000.00 | 3 | — | — |
| 2016-01-05 | $84,120.00 | $84,120.00 | 2 | — | — |
| 2016-01-04 | $75,600.00 | $75,600.00 | 1 | — | — |