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
- 1980-03-17 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 | $244,121.00 | $244,121.00 | 200 |
| 2016-12-29 | $244,500.00 | $244,500.00 | 100 |
| 2016-12-28 | $245,330.00 | $245,330.00 | 200 |
| 2016-12-27 | $247,300.00 | $247,300.00 | 200 |
| 2016-12-23 | $248,000.00 | $248,000.00 | 200 |
| 2016-12-22 | $249,000.00 | $249,000.00 | 200 |
| 2016-12-21 | $248,631.00 | $248,631.00 | 300 |
| 2016-12-20 | $249,041.00 | $249,041.00 | 300 |
| 2016-12-19 | $248,330.00 | $248,330.00 | 200 |
| 2016-12-16 | $246,405.00 | $246,405.00 | 200 |
| 2016-12-15 | $248,271.00 | $248,271.00 | 300 |
| 2016-12-14 | $247,120.00 | $247,120.00 | 300 |
| 2016-12-13 | $249,711.00 | $249,711.00 | 300 |
| 2016-12-12 | $248,889.00 | $248,889.00 | 900 |
| 2016-12-09 | $247,190.00 | $247,190.00 | 300 |
| 2016-12-08 | $246,120.00 | $246,120.00 | 500 |
| 2016-12-07 | $246,380.00 | $246,380.00 | 800 |
| 2016-12-06 | $241,836.00 | $241,836.00 | 300 |
| 2016-12-05 | $240,000.00 | $240,000.00 | 300 |
| 2016-12-02 | $239,070.00 | $239,070.00 | 300 |
| 2016-12-01 | $239,821.00 | $239,821.00 | 500 |
| 2016-11-30 | $237,000.00 | $237,000.00 | 300 |
| 2016-11-29 | $236,391.00 | $236,391.00 | 200 |
| 2016-11-28 | $235,400.00 | $235,400.00 | 200 |
| 2016-11-25 | $237,085.00 | $237,085.00 | 200 |
| 2016-11-23 | $237,070.00 | $237,070.00 | 300 |
| 2016-11-22 | $237,801.00 | $237,801.00 | 300 |
| 2016-11-21 | $237,500.00 | $237,500.00 | 400 |
| 2016-11-18 | $236,391.00 | $236,391.00 | 500 |
| 2016-11-17 | $237,550.00 | $237,550.00 | 400 |
| 2016-11-16 | $235,470.00 | $235,470.00 | 400 |
| 2016-11-15 | $236,000.00 | $236,000.00 | 700 |
| 2016-11-14 | $236,650.00 | $236,650.00 | 900 |
| 2016-11-11 | $234,860.00 | $234,860.00 | 400 |
| 2016-11-10 | $233,750.00 | $233,750.00 | 1,400 |
| 2016-11-09 | $227,135.00 | $227,135.00 | 1,100 |
| 2016-11-08 | $221,485.00 | $221,485.00 | 600 |
| 2016-11-07 | $220,303.00 | $220,303.00 | 900 |
| 2016-11-04 | $214,545.00 | $214,545.00 | 500 |
| 2016-11-03 | $215,001.00 | $215,001.00 | 300 |
| 2016-11-02 | $214,900.00 | $214,900.00 | 600 |
| 2016-11-01 | $215,370.00 | $215,370.00 | 700 |
| 2016-10-31 | $215,700.00 | $215,700.00 | 300 |
| 2016-10-28 | $216,200.00 | $216,200.00 | 300 |
| 2016-10-27 | $216,820.00 | $216,820.00 | 400 |
| 2016-10-26 | $215,840.00 | $215,840.00 | 500 |
| 2016-10-25 | $215,250.00 | $215,250.00 | 300 |
| 2016-10-24 | $215,500.00 | $215,500.00 | 200 |
| 2016-10-21 | $215,600.00 | $215,600.00 | 200 |
| 2016-10-20 | $216,975.00 | $216,975.00 | 200 |
| 2016-10-19 | $217,350.00 | $217,350.00 | 200 |
| 2016-10-18 | $216,300.00 | $216,300.00 | 200 |
| 2016-10-17 | $216,225.00 | $216,225.00 | 100 |
| 2016-10-14 | $216,370.00 | $216,370.00 | 200 |
| 2016-10-13 | $214,660.00 | $214,660.00 | 600 |
| 2016-10-12 | $217,230.00 | $217,230.00 | 100 |
| 2016-10-11 | $215,920.00 | $215,920.00 | 200 |
| 2016-10-10 | $217,730.00 | $217,730.00 | 100 |
| 2016-10-07 | $216,640.00 | $216,640.00 | 300 |
| 2016-10-06 | $215,860.00 | $215,860.00 | 200 |
| 2016-10-05 | $216,300.00 | $216,300.00 | 100 |
| 2016-10-04 | $214,520.00 | $214,520.00 | 200 |
| 2016-10-03 | $215,700.00 | $215,700.00 | 300 |
| 2016-09-30 | $216,220.00 | $216,220.00 | 300 |
| 2016-09-29 | $215,300.00 | $215,300.00 | 300 |
| 2016-09-28 | $217,695.00 | $217,695.00 | 300 |
| 2016-09-27 | $217,960.00 | $217,960.00 | 300 |
| 2016-09-26 | $216,160.00 | $216,160.00 | 200 |
| 2016-09-23 | $217,750.00 | $217,750.00 | 200 |
| 2016-09-22 | $220,000.00 | $220,000.00 | 300 |
| 2016-09-21 | $219,440.00 | $219,440.00 | 500 |
| 2016-09-20 | $217,870.00 | $217,870.00 | 200 |
| 2016-09-19 | $218,000.00 | $218,000.00 | 300 |
| 2016-09-16 | $218,400.00 | $218,400.00 | 700 |
| 2016-09-15 | $220,339.00 | $220,339.00 | 200 |
| 2016-09-14 | $218,610.00 | $218,610.00 | 300 |
| 2016-09-13 | $219,150.00 | $219,150.00 | 500 |
| 2016-09-12 | $223,520.00 | $223,520.00 | 300 |
| 2016-09-09 | $220,110.00 | $220,110.00 | 300 |
| 2016-09-08 | $224,740.00 | $224,740.00 | 300 |
| 2016-09-07 | $224,230.00 | $224,230.00 | 200 |
| 2016-09-06 | $225,849.00 | $225,849.00 | 200 |
| 2016-09-02 | $226,050.00 | $226,050.00 | 100 |
| 2016-09-01 | $225,350.00 | $225,350.00 | 200 |
| 2016-08-31 | $225,760.00 | $225,760.00 | 200 |
| 2016-08-30 | $224,850.00 | $224,850.00 | 200 |
| 2016-08-29 | $223,400.00 | $223,400.00 | 400 |
| 2016-08-26 | $222,040.00 | $222,040.00 | 500 |
| 2016-08-25 | $222,999.00 | $222,999.00 | 400 |
| 2016-08-24 | $222,824.00 | $222,824.00 | 100 |
| 2016-08-23 | $223,500.00 | $223,500.00 | 200 |
| 2016-08-22 | $222,446.00 | $222,446.00 | 100 |
| 2016-08-19 | $223,040.00 | $223,040.00 | 300 |
| 2016-08-18 | $223,200.00 | $223,200.00 | 300 |
| 2016-08-17 | $223,890.00 | $223,890.00 | 400 |
| 2016-08-16 | $220,805.00 | $220,805.00 | 500 |
| 2016-08-15 | $221,995.00 | $221,995.00 | 300 |
| 2016-08-12 | $221,750.00 | $221,750.00 | 300 |
| 2016-08-11 | $221,890.00 | $221,890.00 | 600 |
| 2016-08-10 | $220,000.00 | $220,000.00 | 400 |
| 2016-08-09 | $220,605.00 | $220,605.00 | 800 |
| 2016-08-08 | $218,300.00 | $218,300.00 | 400 |
| 2016-08-05 | $218,010.00 | $218,010.00 | 600 |
| 2016-08-04 | $214,830.00 | $214,830.00 | 100 |
| 2016-08-03 | $215,300.00 | $215,300.00 | 200 |
| 2016-08-02 | $214,900.00 | $214,900.00 | 200 |
| 2016-08-01 | $215,960.00 | $215,960.00 | 100 |
| 2016-07-29 | $216,000.00 | $216,000.00 | 100 |
| 2016-07-28 | $216,660.00 | $216,660.00 | 100 |
| 2016-07-27 | $216,300.00 | $216,300.00 | 100 |
| 2016-07-26 | $216,400.00 | $216,400.00 | 100 |
| 2016-07-25 | $216,005.00 | $216,005.00 | 100 |
| 2016-07-22 | $216,805.00 | $216,805.00 | 200 |
| 2016-07-21 | $216,315.00 | $216,315.00 | 300 |
| 2016-07-20 | $219,187.00 | $219,187.00 | 200 |
| 2016-07-19 | $220,265.00 | $220,265.00 | 500 |
| 2016-07-18 | $219,900.00 | $219,900.00 | 400 |
| 2016-07-15 | $218,990.00 | $218,990.00 | 100 |
| 2016-07-14 | $218,591.00 | $218,591.00 | 300 |
| 2016-07-13 | $218,950.00 | $218,950.00 | 300 |
| 2016-07-12 | $217,050.00 | $217,050.00 | 200 |
| 2016-07-11 | $215,824.00 | $215,824.00 | 200 |
| 2016-07-08 | $214,720.00 | $214,720.00 | 200 |
| 2016-07-07 | $212,501.00 | $212,501.00 | 300 |
| 2016-07-06 | $213,620.00 | $213,620.00 | 200 |
| 2016-07-05 | $212,960.00 | $212,960.00 | 200 |
| 2016-07-01 | $216,298.00 | $216,298.00 | 200 |
| 2016-06-30 | $216,975.00 | $216,975.00 | 600 |
| 2016-06-29 | $212,645.00 | $212,645.00 | 400 |
| 2016-06-28 | $210,400.00 | $210,400.00 | 300 |
| 2016-06-27 | $208,000.00 | $208,000.00 | 400 |
| 2016-06-24 | $209,852.00 | $209,852.00 | 900 |
| 2016-06-23 | $218,850.00 | $218,850.00 | 400 |
| 2016-06-22 | $216,266.00 | $216,266.00 | 200 |
| 2016-06-21 | $215,420.00 | $215,420.00 | 300 |
| 2016-06-20 | $212,630.00 | $212,630.00 | 200 |
| 2016-06-17 | $211,200.00 | $211,200.00 | 300 |
| 2016-06-16 | $213,000.00 | $213,000.00 | 300 |
| 2016-06-15 | $210,050.00 | $210,050.00 | 300 |
| 2016-06-14 | $212,070.00 | $212,070.00 | 500 |
| 2016-06-13 | $211,450.00 | $211,450.00 | 200 |
| 2016-06-10 | $212,622.00 | $212,622.00 | 100 |
| 2016-06-09 | $213,210.00 | $213,210.00 | 100 |
| 2016-06-08 | $213,500.00 | $213,500.00 | 100 |
| 2016-06-07 | $212,210.00 | $212,210.00 | 200 |
| 2016-06-06 | $212,880.00 | $212,880.00 | 300 |
| 2016-06-03 | $211,615.00 | $211,615.00 | 200 |
| 2016-06-02 | $212,355.00 | $212,355.00 | 200 |
| 2016-06-01 | $212,360.00 | $212,360.00 | 200 |
| 2016-05-31 | $211,695.00 | $211,695.00 | 200 |
| 2016-05-27 | $214,303.00 | $214,303.00 | 200 |
| 2016-05-26 | $214,600.00 | $214,600.00 | 200 |
| 2016-05-25 | $216,185.00 | $216,185.00 | 300 |
| 2016-05-24 | $215,650.00 | $215,650.00 | 300 |
| 2016-05-23 | $212,210.00 | $212,210.00 | 200 |
| 2016-05-20 | $212,833.00 | $212,833.00 | 300 |
| 2016-05-19 | $211,180.00 | $211,180.00 | 300 |
| 2016-05-18 | $212,200.00 | $212,200.00 | 200 |
| 2016-05-17 | $210,695.00 | $210,695.00 | 300 |
| 2016-05-16 | $212,530.00 | $212,530.00 | 300 |
| 2016-05-13 | $212,140.00 | $212,140.00 | 300 |
| 2016-05-12 | $214,860.00 | $214,860.00 | 200 |
| 2016-05-11 | $214,468.00 | $214,468.00 | 200 |
| 2016-05-10 | $216,975.00 | $216,975.00 | 300 |
| 2016-05-09 | $214,430.00 | $214,430.00 | 200 |
| 2016-05-06 | $217,000.00 | $217,000.00 | 200 |
| 2016-05-05 | $215,880.00 | $215,880.00 | 200 |
| 2016-05-04 | $216,515.00 | $216,515.00 | 200 |
| 2016-05-03 | $217,354.00 | $217,354.00 | 300 |
| 2016-05-02 | $220,253.00 | $220,253.00 | 200 |
| 2016-04-29 | $219,000.00 | $219,000.00 | 200 |
| 2016-04-28 | $219,120.00 | $219,120.00 | 200 |
| 2016-04-27 | $221,430.00 | $221,430.00 | 200 |
| 2016-04-26 | $220,340.00 | $220,340.00 | 400 |
| 2016-04-25 | $219,278.00 | $219,278.00 | 100 |
| 2016-04-22 | $219,038.00 | $219,038.00 | 200 |
| 2016-04-21 | $217,460.00 | $217,460.00 | 300 |
| 2016-04-20 | $218,928.00 | $218,928.00 | 200 |
| 2016-04-19 | $219,000.00 | $219,000.00 | 300 |
| 2016-04-18 | $216,650.00 | $216,650.00 | 200 |
| 2016-04-15 | $215,110.00 | $215,110.00 | 200 |
| 2016-04-14 | $215,600.00 | $215,600.00 | 200 |
| 2016-04-13 | $216,130.00 | $216,130.00 | 300 |
| 2016-04-12 | $213,700.00 | $213,700.00 | 200 |
| 2016-04-11 | $211,660.00 | $211,660.00 | 100 |
| 2016-04-08 | $211,705.00 | $211,705.00 | 100 |
| 2016-04-07 | $211,401.00 | $211,401.00 | 200 |
| 2016-04-06 | $212,990.00 | $212,990.00 | 200 |
| 2016-04-05 | $212,340.00 | $212,340.00 | 200 |
| 2016-04-04 | $215,060.00 | $215,060.00 | 200 |
| 2016-04-01 | $215,740.00 | $215,740.00 | 300 |
| 2016-03-31 | $213,450.00 | $213,450.00 | 200 |
| 2016-03-30 | $214,035.00 | $214,035.00 | 300 |
| 2016-03-29 | $212,800.00 | $212,800.00 | 100 |
| 2016-03-28 | $212,125.00 | $212,125.00 | 200 |
| 2016-03-24 | $210,530.00 | $210,530.00 | 200 |
| 2016-03-23 | $211,370.00 | $211,370.00 | 300 |
| 2016-03-22 | $213,400.00 | $213,400.00 | 200 |
| 2016-03-21 | $213,300.00 | $213,300.00 | 200 |
| 2016-03-18 | $213,330.00 | $213,330.00 | 300 |
| 2016-03-17 | $213,600.00 | $213,600.00 | 400 |
| 2016-03-16 | $210,200.00 | $210,200.00 | 400 |
| 2016-03-15 | $211,070.00 | $211,070.00 | 200 |
| 2016-03-14 | $210,300.00 | $210,300.00 | 200 |
| 2016-03-11 | $211,600.00 | $211,600.00 | 600 |
| 2016-03-10 | $209,120.00 | $209,120.00 | 700 |
| 2016-03-09 | $209,250.00 | $209,250.00 | 500 |
| 2016-03-08 | $207,989.00 | $207,989.00 | 600 |
| 2016-03-07 | $208,500.00 | $208,500.00 | 700 |
| 2016-03-04 | $207,945.00 | $207,945.00 | 1,100 |
| 2016-03-03 | $206,000.00 | $206,000.00 | 400 |
| 2016-03-02 | $205,500.00 | $205,500.00 | 400 |
| 2016-03-01 | $205,500.00 | $205,500.00 | 700 |
| 2016-02-29 | $202,555.00 | $202,555.00 | 900 |
| 2016-02-26 | $198,191.00 | $198,191.00 | 400 |
| 2016-02-25 | $198,899.00 | $198,899.00 | 400 |
| 2016-02-24 | $196,511.00 | $196,511.00 | 300 |
| 2016-02-23 | $196,502.00 | $196,502.00 | 100 |
| 2016-02-22 | $198,650.00 | $198,650.00 | 200 |
| 2016-02-19 | $197,310.00 | $197,310.00 | 100 |
| 2016-02-18 | $196,025.00 | $196,025.00 | 400 |
| 2016-02-17 | $195,903.00 | $195,903.00 | 400 |
| 2016-02-16 | $193,465.00 | $193,465.00 | 300 |
| 2016-02-12 | $193,999.00 | $193,999.00 | 600 |
| 2016-02-11 | $190,000.00 | $190,000.00 | 600 |
| 2016-02-10 | $190,520.00 | $190,520.00 | 300 |
| 2016-02-09 | $192,635.00 | $192,635.00 | 600 |
| 2016-02-08 | $191,255.00 | $191,255.00 | 400 |
| 2016-02-05 | $190,820.00 | $190,820.00 | 300 |
| 2016-02-04 | $192,200.00 | $192,200.00 | 200 |
| 2016-02-03 | $189,861.00 | $189,861.00 | 400 |
| 2016-02-02 | $189,902.00 | $189,902.00 | 400 |
| 2016-02-01 | $194,759.00 | $194,759.00 | 500 |
| 2016-01-29 | $194,360.00 | $194,360.00 | 500 |
| 2016-01-28 | $188,300.00 | $188,300.00 | 200 |
| 2016-01-27 | $189,091.00 | $189,091.00 | 200 |
| 2016-01-26 | $189,640.00 | $189,640.00 | 400 |
| 2016-01-25 | $187,001.00 | $187,001.00 | 200 |
| 2016-01-22 | $191,396.00 | $191,396.00 | 200 |
| 2016-01-21 | $189,455.00 | $189,455.00 | 200 |
| 2016-01-20 | $188,470.00 | $188,470.00 | 500 |
| 2016-01-19 | $191,700.00 | $191,700.00 | 300 |
| 2016-01-15 | $190,000.00 | $190,000.00 | 600 |
| 2016-01-14 | $192,250.00 | $192,250.00 | 300 |
| 2016-01-13 | $190,500.00 | $190,500.00 | 500 |
| 2016-01-12 | $194,000.00 | $194,000.00 | 300 |
| 2016-01-11 | $193,060.00 | $193,060.00 | 300 |
| 2016-01-08 | $193,900.00 | $193,900.00 | 400 |
| 2016-01-07 | $195,580.00 | $195,580.00 | 1,100 |
| 2016-01-06 | $197,415.00 | $197,415.00 | 600 |
| 2016-01-05 | $197,000.00 | $197,000.00 | 500 |
| 2016-01-04 | $196,295.00 | $196,295.00 | 800 |