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
- 2004-03-16 to 2026-09-01
- 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 | $380,880.00 | $380,880.00 | 1 | — | — |
| 2016-12-29 | $369,360.00 | $369,359.97 | 8 | — | — |
| 2016-12-28 | $386,640.00 | $386,639.99 | 39 | — | — |
| 2016-12-27 | $372,960.00 | $372,959.99 | 34 | — | — |
| 2016-12-23 | $284,400.00 | $284,400.00 | 1 | — | — |
| 2016-12-22 | $288,000.00 | $287,999.99 | 1 | — | — |
| 2016-12-21 | $289,440.00 | $289,439.98 | 1 | — | — |
| 2016-12-20 | $292,320.00 | $292,319.98 | 0 | — | — |
| 2016-12-19 | $292,320.00 | $292,319.98 | 0 | — | — |
| 2016-12-16 | $291,600.00 | $291,600.00 | 1 | — | — |
| 2016-12-15 | $288,000.00 | $287,999.99 | 1 | — | — |
| 2016-12-14 | $295,920.00 | $295,920.00 | 0 | — | — |
| 2016-12-13 | $272,880.00 | $272,879.98 | 1 | — | — |
| 2016-12-12 | $275,040.00 | $275,039.99 | 1 | — | — |
| 2016-12-09 | $288,000.00 | $287,999.99 | 1 | — | — |
| 2016-12-08 | $296,640.00 | $296,639.98 | 1 | — | — |
| 2016-12-07 | $292,320.00 | $292,319.98 | 1 | — | — |
| 2016-12-06 | $300,240.00 | $300,239.99 | 1 | — | — |
| 2016-12-05 | $310,320.00 | $310,319.99 | 1 | — | — |
| 2016-12-02 | $292,320.00 | $292,319.98 | 1 | — | — |
| 2016-12-01 | $300,240.00 | $300,239.99 | 2 | — | — |
| 2016-11-30 | $283,680.00 | $283,679.99 | 1 | — | — |
| 2016-11-29 | $292,320.00 | $292,319.98 | 1 | — | — |
| 2016-11-28 | $311,040.00 | $311,040.00 | 1 | — | — |
| 2016-11-25 | $316,800.00 | $316,800.00 | 0 | — | — |
| 2016-11-23 | $308,880.00 | $308,879.99 | 1 | — | — |
| 2016-11-22 | $308,880.00 | $308,879.99 | 1 | — | — |
| 2016-11-21 | $332,640.00 | $332,639.99 | 5 | — | — |
| 2016-11-18 | $329,760.00 | $329,759.99 | 6 | — | — |
| 2016-11-17 | $387,360.00 | $387,359.98 | 12 | — | — |
| 2016-11-16 | $264,240.00 | $264,239.99 | 1 | — | — |
| 2016-11-15 | $270,000.00 | $270,000.00 | 1 | — | — |
| 2016-11-14 | $281,520.00 | $281,520.01 | 1 | — | — |
| 2016-11-11 | $258,480.00 | $258,479.99 | 1 | — | — |
| 2016-11-10 | $264,240.00 | $264,239.99 | 2 | — | — |
| 2016-11-09 | $278,640.00 | $278,639.98 | 3 | — | — |
| 2016-11-08 | $234,000.00 | $233,999.99 | 1 | — | — |
| 2016-11-07 | $239,760.00 | $239,759.99 | 0 | — | — |
| 2016-11-04 | $241,200.00 | $241,199.99 | 0 | — | — |
| 2016-11-03 | $241,920.00 | $241,919.99 | 0 | — | — |
| 2016-11-02 | $249,120.00 | $249,120.00 | 1 | — | — |
| 2016-11-01 | $260,640.00 | $260,639.99 | 1 | — | — |
| 2016-10-31 | $283,680.00 | $283,679.99 | 0 | — | — |
| 2016-10-28 | $282,960.00 | $282,960.00 | 2 | — | — |
| 2016-10-27 | $295,200.00 | $295,199.98 | 3 | — | — |
| 2016-10-26 | $314,640.00 | $314,639.98 | 1 | — | — |
| 2016-10-25 | $326,160.00 | $326,159.97 | 3 | — | — |
| 2016-10-24 | $352,080.00 | $352,079.99 | 2 | — | — |
| 2016-10-21 | $354,960.00 | $354,959.99 | 2 | — | — |
| 2016-10-20 | $363,600.00 | $363,599.98 | 0 | — | — |
| 2016-10-19 | $354,960.00 | $354,959.99 | 1 | — | — |
| 2016-10-18 | $349,200.00 | $349,199.99 | 3 | — | — |
| 2016-10-17 | $362,880.00 | $362,880.00 | 2 | — | — |
| 2016-10-14 | $374,400.00 | $374,399.99 | 2 | — | — |
| 2016-10-13 | $378,000.00 | $378,000.00 | 5 | — | — |
| 2016-10-12 | $378,720.00 | $378,719.98 | 1 | — | — |
| 2016-10-11 | $397,440.00 | $397,440.00 | 1 | — | — |
| 2016-10-10 | $407,520.00 | $407,520.00 | 3 | — | — |
| 2016-10-07 | $393,840.00 | $393,839.99 | 1 | — | — |
| 2016-10-06 | $403,920.00 | $403,919.98 | 1 | — | — |
| 2016-10-05 | $416,880.00 | $416,879.97 | 1 | — | — |
| 2016-10-04 | $401,760.00 | $401,760.00 | 1 | — | — |
| 2016-10-03 | $428,400.00 | $428,400.00 | 1 | — | — |
| 2016-09-30 | $432,000.00 | $431,999.98 | 1 | — | — |
| 2016-09-29 | $432,720.00 | $432,719.99 | 6 | — | — |
| 2016-09-28 | $432,000.00 | $431,999.98 | 6 | — | — |
| 2016-09-27 | $414,720.00 | $414,719.99 | 2 | — | — |
| 2016-09-26 | $407,520.00 | $407,520.00 | 1 | — | — |
| 2016-09-23 | $404,640.00 | $404,640.00 | 1 | — | — |
| 2016-09-22 | $419,040.00 | $419,039.99 | 1 | — | — |
| 2016-09-21 | $423,360.00 | $423,359.98 | 5 | — | — |
| 2016-09-20 | $430,560.00 | $430,559.98 | 8 | — | — |
| 2016-09-19 | $394,560.00 | $394,559.97 | 4 | — | — |
| 2016-09-16 | $388,800.00 | $388,799.98 | 4 | — | — |
| 2016-09-15 | $366,480.00 | $366,479.98 | 1 | — | — |
| 2016-09-14 | $354,240.00 | $354,240.00 | 0 | — | — |
| 2016-09-13 | $353,520.00 | $353,519.99 | 1 | — | — |
| 2016-09-12 | $365,760.00 | $365,759.99 | 1 | — | — |
| 2016-09-09 | $362,880.00 | $362,880.00 | 1 | — | — |
| 2016-09-08 | $389,520.00 | $389,519.99 | 1 | — | — |
| 2016-09-07 | $380,160.00 | $380,159.98 | 1 | — | — |
| 2016-09-06 | $379,440.00 | $379,440.00 | 3 | — | — |
| 2016-09-02 | $411,120.00 | $411,119.98 | 1 | — | — |
| 2016-09-01 | $411,120.00 | $411,119.98 | 1 | — | — |
| 2016-08-31 | $408,240.00 | $408,239.98 | 3 | — | — |
| 2016-08-30 | $446,400.00 | $446,400.00 | 2 | — | — |
| 2016-08-29 | $446,400.00 | $446,400.00 | 6 | — | — |
| 2016-08-26 | $476,640.00 | $476,639.98 | 2 | — | — |
| 2016-08-25 | $491,760.00 | $491,759.98 | 14 | — | — |
| 2016-08-24 | $507,600.00 | $507,599.97 | 5 | — | — |
| 2016-08-23 | $534,240.00 | $534,239.97 | 13 | — | — |
| 2016-08-22 | $596,160.00 | $596,159.96 | 88 | — | — |
| 2016-08-19 | $498,960.00 | $498,959.98 | 9 | — | — |
| 2016-08-18 | $540,720.00 | $540,719.98 | 14 | — | — |
| 2016-08-17 | $576,000.00 | $575,999.97 | 65 | — | — |
| 2016-08-16 | $526,320.00 | $526,319.99 | 20 | — | — |
| 2016-08-15 | $412,560.00 | $412,559.98 | 9 | — | — |
| 2016-08-12 | $388,800.00 | $388,799.98 | 41 | — | — |
| 2016-08-11 | $322,560.00 | $322,559.99 | 2 | — | — |
| 2016-08-10 | $344,880.00 | $344,879.99 | 0 | — | — |
| 2016-08-09 | $345,600.00 | $345,599.98 | 1 | — | — |
| 2016-08-08 | $357,120.00 | $357,120.00 | 2 | — | — |
| 2016-08-05 | $347,760.00 | $347,759.99 | 1 | — | — |
| 2016-08-04 | $350,640.00 | $350,639.99 | 2 | — | — |
| 2016-08-03 | $360,720.00 | $360,719.98 | 0 | — | — |
| 2016-08-02 | $356,400.00 | $356,399.98 | 0 | — | — |
| 2016-08-01 | $360,720.00 | $360,719.98 | 0 | — | — |
| 2016-07-29 | $362,160.00 | $362,159.98 | 0 | — | — |
| 2016-07-28 | $350,640.00 | $350,639.99 | 0 | — | — |
| 2016-07-27 | $354,960.00 | $354,959.99 | 0 | — | — |
| 2016-07-26 | $350,640.00 | $350,639.99 | 1 | — | — |
| 2016-07-25 | $337,680.00 | $337,680.00 | 1 | — | — |
| 2016-07-22 | $345,600.00 | $345,599.98 | 0 | — | — |
| 2016-07-21 | $352,800.00 | $352,800.00 | 0 | — | — |
| 2016-07-20 | $339,120.00 | $339,120.00 | 0 | — | — |
| 2016-07-19 | $357,840.00 | $357,839.98 | 0 | — | — |
| 2016-07-18 | $357,840.00 | $357,839.98 | 0 | — | — |
| 2016-07-15 | $365,040.00 | $365,039.98 | 0 | — | — |
| 2016-07-14 | $361,440.00 | $361,440.00 | 0 | — | — |
| 2016-07-13 | $381,600.00 | $381,599.98 | 0 | — | — |
| 2016-07-12 | $375,840.00 | $375,839.99 | 0 | — | — |
| 2016-07-11 | $360,000.00 | $360,000.00 | 0 | — | — |
| 2016-07-08 | $361,440.00 | $361,440.00 | 0 | — | — |
| 2016-07-07 | $357,120.00 | $357,120.00 | 0 | — | — |
| 2016-07-06 | $360,000.00 | $360,000.00 | 0 | — | — |
| 2016-07-05 | $369,360.00 | $369,359.97 | 0 | — | — |
| 2016-07-01 | $361,440.00 | $361,440.00 | 0 | — | — |
| 2016-06-30 | $361,440.00 | $361,440.00 | 0 | — | — |
| 2016-06-29 | $374,400.00 | $374,399.99 | 0 | — | — |
| 2016-06-28 | $346,320.00 | $346,319.99 | 0 | — | — |
| 2016-06-27 | $330,480.00 | $330,480.00 | 1 | — | — |
| 2016-06-24 | $370,080.00 | $370,079.99 | 1 | — | — |
| 2016-06-23 | $379,440.00 | $379,440.00 | 1 | — | — |
| 2016-06-22 | $375,840.00 | $375,839.99 | 0 | — | — |
| 2016-06-21 | $388,080.00 | $388,079.99 | 1 | — | — |
| 2016-06-20 | $368,640.00 | $368,639.99 | 1 | — | — |
| 2016-06-17 | $394,560.00 | $394,559.97 | 0 | — | — |
| 2016-06-16 | $383,760.00 | $383,760.00 | 2 | — | — |
| 2016-06-15 | $414,720.00 | $414,719.99 | 0 | — | — |
| 2016-06-14 | $414,720.00 | $414,719.99 | 0 | — | — |
| 2016-06-13 | $393,840.00 | $393,839.99 | 1 | — | — |
| 2016-06-10 | $428,400.00 | $428,400.00 | 0 | — | — |
| 2016-06-09 | $438,480.00 | $438,479.99 | 1 | — | — |
| 2016-06-08 | $432,000.00 | $431,999.98 | 2 | — | — |
| 2016-06-07 | $414,000.00 | $413,999.97 | 3 | — | — |
| 2016-06-06 | $462,960.00 | $462,959.97 | 55 | — | — |
| 2016-06-03 | $316,800.00 | $316,800.00 | 1 | — | — |
| 2016-06-02 | $329,760.00 | $329,759.99 | 0 | — | — |
| 2016-06-01 | $310,320.00 | $310,319.99 | 2 | — | — |
| 2016-05-31 | $313,200.00 | $313,199.98 | 0 | — | — |
| 2016-05-27 | $345,600.00 | $345,599.98 | 0 | — | — |
| 2016-05-26 | $371,520.00 | $371,519.99 | 0 | — | — |
| 2016-05-25 | $371,520.00 | $371,519.99 | 1 | — | — |
| 2016-05-24 | $328,320.00 | $328,319.99 | 0 | — | — |
| 2016-05-23 | $302,400.00 | $302,399.97 | 0 | — | — |
| 2016-05-20 | $311,040.00 | $311,040.00 | 0 | — | — |
| 2016-05-19 | $319,680.00 | $319,679.99 | 0 | — | — |
| 2016-05-18 | $311,040.00 | $311,040.00 | 0 | — | — |
| 2016-05-17 | $319,680.00 | $319,679.99 | 0 | — | — |
| 2016-05-16 | $328,320.00 | $328,319.99 | 0 | — | — |
| 2016-05-13 | $319,680.00 | $319,679.99 | 0 | — | — |
| 2016-05-12 | $302,400.00 | $302,399.97 | 0 | — | — |
| 2016-05-11 | $319,680.00 | $319,679.99 | 0 | — | — |
| 2016-05-10 | $302,400.00 | $302,399.97 | 0 | — | — |
| 2016-05-09 | $311,040.00 | $311,040.00 | 0 | — | — |
| 2016-05-06 | $319,680.00 | $319,679.99 | 0 | — | — |
| 2016-05-05 | $319,680.00 | $319,679.99 | 0 | — | — |
| 2016-05-04 | $311,040.00 | $311,040.00 | 0 | — | — |
| 2016-05-03 | $311,040.00 | $311,040.00 | 0 | — | — |
| 2016-05-02 | $311,040.00 | $311,040.00 | 0 | — | — |
| 2016-04-29 | $336,960.00 | $336,959.98 | 0 | — | — |
| 2016-04-28 | $362,880.00 | $362,880.00 | 0 | — | — |
| 2016-04-27 | $371,520.00 | $371,519.99 | 0 | — | — |
| 2016-04-26 | $362,880.00 | $362,880.00 | 0 | — | — |
| 2016-04-25 | $380,160.00 | $380,159.98 | 0 | — | — |
| 2016-04-22 | $380,160.00 | $380,159.98 | 0 | — | — |
| 2016-04-21 | $388,800.00 | $388,799.98 | 0 | — | — |
| 2016-04-20 | $380,160.00 | $380,159.98 | 0 | — | — |
| 2016-04-19 | $380,160.00 | $380,159.98 | 0 | — | — |
| 2016-04-18 | $388,800.00 | $388,799.98 | 0 | — | — |
| 2016-04-15 | $388,800.00 | $388,799.98 | 0 | — | — |
| 2016-04-14 | $406,080.00 | $406,080.00 | 1 | — | — |
| 2016-04-13 | $388,800.00 | $388,799.98 | 1 | — | — |
| 2016-04-12 | $354,240.00 | $354,240.00 | 0 | — | — |
| 2016-04-11 | $380,160.00 | $380,159.98 | 0 | — | — |
| 2016-04-08 | $362,880.00 | $362,880.00 | 0 | — | — |
| 2016-04-07 | $354,240.00 | $354,240.00 | 0 | — | — |
| 2016-04-06 | $354,240.00 | $354,240.00 | 0 | — | — |
| 2016-04-05 | $345,600.00 | $345,599.98 | 0 | — | — |
| 2016-04-04 | $345,600.00 | $345,599.98 | 0 | — | — |
| 2016-04-01 | $336,960.00 | $336,959.98 | 0 | — | — |
| 2016-03-31 | $336,960.00 | $336,959.98 | 0 | — | — |
| 2016-03-30 | $354,240.00 | $354,240.00 | 0 | — | — |
| 2016-03-29 | $336,960.00 | $336,959.98 | 0 | — | — |
| 2016-03-28 | $354,240.00 | $354,240.00 | 0 | — | — |
| 2016-03-24 | $371,520.00 | $371,519.99 | 0 | — | — |
| 2016-03-23 | $354,240.00 | $354,240.00 | 0 | — | — |
| 2016-03-22 | $388,800.00 | $388,799.98 | 0 | — | — |
| 2016-03-21 | $371,520.00 | $371,519.99 | 0 | — | — |
| 2016-03-18 | $362,880.00 | $362,880.00 | 0 | — | — |
| 2016-03-17 | $371,520.00 | $371,519.99 | 0 | — | — |
| 2016-03-16 | $380,160.00 | $380,159.98 | 0 | — | — |
| 2016-03-15 | $406,080.00 | $406,080.00 | 1 | — | — |
| 2016-03-14 | $380,160.00 | $380,159.98 | 0 | — | — |
| 2016-03-11 | $380,160.00 | $380,159.98 | 0 | — | — |
| 2016-03-10 | $388,800.00 | $388,799.98 | 0 | — | — |
| 2016-03-09 | $406,080.00 | $406,080.00 | 0 | — | — |
| 2016-03-08 | $406,080.00 | $406,080.00 | 0 | — | — |
| 2016-03-07 | $397,440.00 | $397,440.00 | 0 | — | — |
| 2016-03-04 | $336,960.00 | $336,959.98 | 0 | — | — |
| 2016-03-03 | $311,040.00 | $311,040.00 | 0 | — | — |
| 2016-03-02 | $311,040.00 | $311,040.00 | 0 | — | — |
| 2016-03-01 | $302,400.00 | $302,399.97 | 0 | — | — |
| 2016-02-29 | $302,400.00 | $302,399.97 | 0 | — | — |
| 2016-02-26 | $311,040.00 | $311,040.00 | 0 | — | — |
| 2016-02-25 | $311,040.00 | $311,040.00 | 0 | — | — |
| 2016-02-24 | $293,760.00 | $293,759.98 | 0 | — | — |
| 2016-02-23 | $293,760.00 | $293,759.98 | 0 | — | — |
| 2016-02-22 | $285,120.00 | $285,119.99 | 0 | — | — |
| 2016-02-19 | $285,120.00 | $285,119.99 | 0 | — | — |
| 2016-02-18 | $293,760.00 | $293,759.98 | 0 | — | — |
| 2016-02-17 | $293,760.00 | $293,759.98 | 0 | — | — |
| 2016-02-16 | $285,120.00 | $285,119.99 | 0 | — | — |
| 2016-02-12 | $267,840.00 | $267,839.98 | 0 | — | — |
| 2016-02-11 | $267,840.00 | $267,839.98 | 0 | — | — |
| 2016-02-10 | $276,480.00 | $276,479.99 | 0 | — | — |
| 2016-02-09 | $285,120.00 | $285,119.99 | 0 | — | — |
| 2016-02-08 | $276,480.00 | $276,479.99 | 0 | — | — |
| 2016-02-05 | $319,680.00 | $319,679.99 | 0 | — | — |
| 2016-02-04 | $328,320.00 | $328,319.99 | 0 | — | — |
| 2016-02-03 | $328,320.00 | $328,319.99 | 0 | — | — |
| 2016-02-02 | $319,680.00 | $319,679.99 | 0 | — | — |
| 2016-02-01 | $311,040.00 | $311,040.00 | 0 | — | — |
| 2016-01-29 | $311,040.00 | $311,040.00 | 0 | — | — |
| 2016-01-28 | $302,400.00 | $302,399.97 | 0 | — | — |
| 2016-01-27 | $293,760.00 | $293,759.98 | 0 | — | — |
| 2016-01-26 | $302,400.00 | $302,399.97 | 0 | — | — |
| 2016-01-25 | $302,400.00 | $302,399.97 | 0 | — | — |
| 2016-01-22 | $302,400.00 | $302,399.97 | 0 | — | — |
| 2016-01-21 | $293,760.00 | $293,759.98 | 0 | — | — |
| 2016-01-20 | $285,120.00 | $285,119.99 | 0 | — | — |
| 2016-01-19 | $285,120.00 | $285,119.99 | 0 | — | — |
| 2016-01-15 | $319,680.00 | $319,679.99 | 0 | — | — |
| 2016-01-14 | $345,600.00 | $345,599.98 | 0 | — | — |
| 2016-01-13 | $319,680.00 | $319,679.99 | 0 | — | — |
| 2016-01-12 | $328,320.00 | $328,319.99 | 0 | — | — |
| 2016-01-11 | $328,320.00 | $328,319.99 | 1 | — | — |
| 2016-01-08 | $362,880.00 | $362,880.00 | 0 | — | — |
| 2016-01-07 | $371,520.00 | $371,519.99 | 0 | — | — |
| 2016-01-06 | $406,080.00 | $406,080.00 | 0 | — | — |
| 2016-01-05 | $423,360.00 | $423,359.98 | 0 | — | — |
| 2016-01-04 | $423,360.00 | $423,359.98 | 0 | — | — |