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
- 1993-12-17 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 | $113,602.94 | $2.18M | 1 | — | — |
| 2016-12-29 | $115,441.18 | $2.22M | 0 | — | — |
| 2016-12-28 | $117,279.41 | $2.26M | 0 | — | — |
| 2016-12-27 | $117,279.41 | $2.26M | 1 | — | — |
| 2016-12-23 | $115,441.18 | $2.22M | 0 | — | — |
| 2016-12-22 | $115,441.18 | $2.22M | 0 | — | — |
| 2016-12-21 | $115,441.18 | $2.22M | 0 | — | — |
| 2016-12-20 | $113,455.88 | $2.18M | 0 | — | — |
| 2016-12-19 | $113,602.94 | $2.18M | 0 | — | — |
| 2016-12-16 | $113,970.59 | $2.19M | 1 | — | — |
| 2016-12-15 | $112,500.00 | $2.16M | 0 | — | — |
| 2016-12-14 | $115,073.53 | $2.21M | 0 | — | — |
| 2016-12-13 | $113,602.94 | $2.15M | 0 | — | — |
| 2016-12-12 | $115,073.53 | $2.18M | 1 | — | — |
| 2016-12-09 | $112,500.00 | $2.13M | 0 | — | — |
| 2016-12-08 | $112,867.65 | $2.14M | 0 | — | — |
| 2016-12-07 | $112,132.35 | $2.13M | 0 | — | — |
| 2016-12-06 | $114,705.88 | $2.17M | 0 | — | — |
| 2016-12-05 | $112,867.65 | $2.14M | 1 | — | — |
| 2016-12-02 | $112,500.00 | $2.13M | 0 | — | — |
| 2016-12-01 | $112,132.35 | $2.13M | 0 | — | — |
| 2016-11-30 | $112,132.35 | $2.13M | 0 | — | — |
| 2016-11-29 | $113,602.94 | $2.15M | 1 | — | — |
| 2016-11-28 | $112,867.65 | $2.14M | 0 | — | — |
| 2016-11-25 | $112,867.65 | $2.14M | 0 | — | — |
| 2016-11-23 | $112,867.65 | $2.14M | 1 | — | — |
| 2016-11-22 | $112,132.35 | $2.13M | 0 | — | — |
| 2016-11-21 | $112,867.65 | $2.14M | 0 | — | — |
| 2016-11-18 | $112,867.65 | $2.14M | 0 | — | — |
| 2016-11-17 | $111,397.06 | $2.11M | 0 | — | — |
| 2016-11-16 | $113,970.59 | $2.16M | 0 | — | — |
| 2016-11-15 | $115,808.82 | $2.2M | 0 | — | — |
| 2016-11-14 | $114,705.88 | $2.17M | 0 | — | — |
| 2016-11-11 | $111,764.70 | $2.12M | 0 | — | — |
| 2016-11-10 | $112,500.00 | $2.13M | 0 | — | — |
| 2016-11-09 | $112,720.59 | $2.14M | 0 | — | — |
| 2016-11-08 | $116,176.47 | $2.2M | 0 | — | — |
| 2016-11-07 | $116,176.47 | $2.2M | 0 | — | — |
| 2016-11-04 | $114,338.23 | $2.17M | 1 | — | — |
| 2016-11-03 | $112,132.35 | $2.13M | 0 | — | — |
| 2016-11-02 | $112,500.00 | $2.13M | 0 | — | — |
| 2016-11-01 | $112,500.00 | $2.13M | 0 | — | — |
| 2016-10-31 | $112,867.65 | $2.14M | 0 | — | — |
| 2016-10-28 | $113,602.94 | $2.15M | 0 | — | — |
| 2016-10-27 | $113,602.94 | $2.15M | 0 | — | — |
| 2016-10-26 | $116,176.47 | $2.2M | 0 | — | — |
| 2016-10-25 | $113,602.94 | $2.15M | 1 | — | — |
| 2016-10-24 | $113,235.30 | $2.15M | 0 | — | — |
| 2016-10-21 | $113,235.30 | $2.15M | 0 | — | — |
| 2016-10-20 | $113,602.94 | $2.15M | 0 | — | — |
| 2016-10-19 | $114,338.23 | $2.17M | 0 | — | — |
| 2016-10-18 | $113,235.30 | $2.15M | 0 | — | — |
| 2016-10-17 | $113,235.30 | $2.15M | 0 | — | — |
| 2016-10-14 | $113,970.59 | $2.16M | 1 | — | — |
| 2016-10-13 | $113,970.59 | $2.16M | 0 | — | — |
| 2016-10-12 | $112,941.18 | $2.14M | 0 | — | — |
| 2016-10-11 | $112,573.53 | $2.13M | 0 | — | — |
| 2016-10-10 | $112,794.12 | $2.14M | 0 | — | — |
| 2016-10-07 | $113,235.30 | $2.15M | 1 | — | — |
| 2016-10-06 | $114,264.70 | $2.17M | 1 | — | — |
| 2016-10-05 | $113,970.59 | $2.16M | 0 | — | — |
| 2016-10-04 | $114,558.82 | $2.17M | 1 | — | — |
| 2016-10-03 | $115,808.82 | $2.2M | 1 | — | — |
| 2016-09-30 | $112,941.18 | $2.14M | 1 | — | — |
| 2016-09-29 | $112,647.06 | $2.14M | 0 | — | — |
| 2016-09-28 | $113,308.82 | $2.15M | 2 | — | — |
| 2016-09-27 | $114,852.94 | $2.18M | 1 | — | — |
| 2016-09-26 | $112,352.94 | $2.13M | 0 | — | — |
| 2016-09-23 | $114,705.88 | $2.17M | 0 | — | — |
| 2016-09-22 | $117,426.47 | $2.23M | 1 | — | — |
| 2016-09-21 | $119,852.94 | $2.27M | 2 | — | — |
| 2016-09-20 | $113,602.94 | $2.15M | 0 | — | — |
| 2016-09-19 | $113,382.35 | $2.12M | 2 | — | — |
| 2016-09-16 | $113,676.47 | $2.12M | 18 | — | — |
| 2016-09-15 | $115,735.30 | $2.16M | 3 | — | — |
| 2016-09-14 | $110,147.06 | $2.06M | 2 | — | — |
| 2016-09-13 | $109,264.70 | $2.04M | 3 | — | — |
| 2016-09-12 | $110,294.12 | $2.06M | 2 | — | — |
| 2016-09-09 | $108,750.00 | $2.03M | 5 | — | — |
| 2016-09-08 | $109,338.23 | $2.04M | 11 | — | — |
| 2016-09-07 | $117,500.00 | $2.2M | 1 | — | — |
| 2016-09-06 | $114,852.94 | $2.15M | 3 | — | — |
| 2016-09-02 | $123,602.94 | $2.31M | 0 | — | — |
| 2016-09-01 | $119,044.12 | $2.22M | 0 | — | — |
| 2016-08-31 | $123,750.00 | $2.31M | 0 | — | — |
| 2016-08-30 | $121,691.18 | $2.27M | 0 | — | — |
| 2016-08-29 | $120,220.59 | $2.25M | 1 | — | — |
| 2016-08-26 | $120,588.23 | $2.25M | 5 | — | — |
| 2016-08-25 | $114,485.30 | $2.14M | 1 | — | — |
| 2016-08-24 | $115,588.23 | $2.16M | 0 | — | — |
| 2016-08-23 | $116,029.41 | $2.17M | 1 | — | — |
| 2016-08-22 | $114,044.12 | $2.13M | 1 | — | — |
| 2016-08-19 | $117,573.53 | $2.2M | 0 | — | — |
| 2016-08-18 | $117,500.00 | $2.2M | 0 | — | — |
| 2016-08-17 | $117,647.06 | $2.2M | 0 | — | — |
| 2016-08-16 | $115,514.70 | $2.16M | 0 | — | — |
| 2016-08-15 | $115,294.12 | $2.15M | 0 | — | — |
| 2016-08-12 | $113,970.59 | $2.13M | 0 | — | — |
| 2016-08-11 | $113,970.59 | $2.13M | 0 | — | — |
| 2016-08-10 | $116,764.70 | $2.18M | 0 | — | — |
| 2016-08-09 | $119,117.65 | $2.23M | 0 | — | — |
| 2016-08-08 | $119,117.65 | $2.23M | 0 | — | — |
| 2016-08-05 | $119,044.12 | $2.22M | 0 | — | — |
| 2016-08-04 | $118,529.41 | $2.22M | 0 | — | — |
| 2016-08-03 | $118,529.41 | $2.22M | 0 | — | — |
| 2016-08-02 | $118,529.41 | $2.22M | 0 | — | — |
| 2016-08-01 | $118,676.47 | $2.22M | 0 | — | — |
| 2016-07-29 | $118,529.41 | $2.22M | 0 | — | — |
| 2016-07-28 | $120,367.65 | $2.25M | 0 | — | — |
| 2016-07-27 | $119,411.77 | $2.23M | 0 | — | — |
| 2016-07-26 | $118,823.53 | $2.22M | 0 | — | — |
| 2016-07-25 | $118,602.94 | $2.22M | 0 | — | — |
| 2016-07-22 | $117,647.06 | $2.2M | 0 | — | — |
| 2016-07-21 | $118,308.82 | $2.21M | 0 | — | — |
| 2016-07-20 | $118,014.70 | $2.21M | 0 | — | — |
| 2016-07-19 | $118,455.88 | $2.21M | 0 | — | — |
| 2016-07-18 | $118,455.88 | $2.21M | 0 | — | — |
| 2016-07-15 | $118,970.59 | $2.22M | 0 | — | — |
| 2016-07-14 | $117,647.06 | $2.2M | 0 | — | — |
| 2016-07-13 | $117,647.06 | $2.2M | 0 | — | — |
| 2016-07-12 | $118,382.35 | $2.21M | 1 | — | — |
| 2016-07-11 | $119,485.30 | $2.23M | 0 | — | — |
| 2016-07-08 | $119,117.65 | $2.23M | 0 | — | — |
| 2016-07-07 | $114,705.88 | $2.14M | 1 | — | — |
| 2016-07-06 | $114,044.12 | $2.13M | 1 | — | — |
| 2016-07-05 | $117,205.88 | $2.19M | 0 | — | — |
| 2016-07-01 | $118,529.41 | $2.22M | 0 | — | — |
| 2016-06-30 | $119,411.77 | $2.23M | 1 | — | — |
| 2016-06-29 | $126,764.70 | $2.37M | 1 | — | — |
| 2016-06-28 | $130,514.70 | $2.44M | 1 | — | — |
| 2016-06-27 | $133,014.70 | $2.49M | 0 | — | — |
| 2016-06-24 | $133,823.53 | $2.5M | 0 | — | — |
| 2016-06-23 | $133,602.94 | $2.5M | 1 | — | — |
| 2016-06-22 | $134,411.77 | $2.51M | 1 | — | — |
| 2016-06-21 | $134,705.88 | $2.52M | 0 | — | — |
| 2016-06-20 | $136,691.17 | $2.55M | 0 | — | — |
| 2016-06-17 | $141,838.23 | $2.65M | 32 | — | — |
| 2016-06-16 | $135,000.00 | $2.49M | 0 | — | — |
| 2016-06-15 | $134,411.77 | $2.48M | 1 | — | — |
| 2016-06-14 | $132,941.17 | $2.45M | 1 | — | — |
| 2016-06-13 | $134,191.17 | $2.48M | 0 | — | — |
| 2016-06-10 | $132,573.53 | $2.45M | 0 | — | — |
| 2016-06-09 | $134,632.36 | $2.49M | 0 | — | — |
| 2016-06-08 | $133,970.59 | $2.47M | 1 | — | — |
| 2016-06-07 | $133,676.47 | $2.47M | 1 | — | — |
| 2016-06-06 | $136,691.17 | $2.52M | 0 | — | — |
| 2016-06-03 | $134,926.47 | $2.49M | 0 | — | — |
| 2016-06-02 | $135,220.59 | $2.5M | 0 | — | — |
| 2016-06-01 | $135,514.70 | $2.5M | 0 | — | — |
| 2016-05-31 | $134,191.17 | $2.48M | 0 | — | — |
| 2016-05-27 | $135,294.13 | $2.5M | 0 | — | — |
| 2016-05-26 | $134,264.70 | $2.48M | 0 | — | — |
| 2016-05-25 | $136,029.41 | $2.51M | 0 | — | — |
| 2016-05-24 | $137,426.47 | $2.54M | 0 | — | — |
| 2016-05-23 | $137,132.36 | $2.53M | 1 | — | — |
| 2016-05-20 | $137,132.36 | $2.53M | 0 | — | — |
| 2016-05-19 | $138,235.30 | $2.55M | 0 | — | — |
| 2016-05-18 | $139,411.77 | $2.57M | 0 | — | — |
| 2016-05-17 | $139,338.23 | $2.57M | 2 | — | — |
| 2016-05-16 | $146,985.30 | $2.71M | 7 | — | — |
| 2016-05-13 | $134,779.41 | $2.49M | 0 | — | — |
| 2016-05-12 | $132,426.47 | $2.45M | 0 | — | — |
| 2016-05-11 | $135,294.13 | $2.5M | 0 | — | — |
| 2016-05-10 | $135,882.36 | $2.51M | 0 | — | — |
| 2016-05-09 | $137,794.13 | $2.54M | 0 | — | — |
| 2016-05-06 | $137,352.94 | $2.54M | 0 | — | — |
| 2016-05-05 | $138,897.06 | $2.56M | 0 | — | — |
| 2016-05-04 | $138,750.00 | $2.56M | 0 | — | — |
| 2016-05-03 | $138,897.06 | $2.56M | 0 | — | — |
| 2016-05-02 | $136,764.70 | $2.53M | 0 | — | — |
| 2016-04-29 | $136,838.23 | $2.53M | 0 | — | — |
| 2016-04-28 | $136,764.70 | $2.53M | 0 | — | — |
| 2016-04-27 | $138,382.36 | $2.56M | 0 | — | — |
| 2016-04-26 | $136,911.77 | $2.53M | 0 | — | — |
| 2016-04-25 | $138,676.47 | $2.56M | 0 | — | — |
| 2016-04-22 | $136,102.94 | $2.51M | 0 | — | — |
| 2016-04-21 | $137,573.53 | $2.54M | 0 | — | — |
| 2016-04-20 | $138,602.94 | $2.56M | 0 | — | — |
| 2016-04-19 | $138,014.70 | $2.55M | 0 | — | — |
| 2016-04-18 | $136,397.06 | $2.52M | 0 | — | — |
| 2016-04-15 | $138,235.30 | $2.55M | 0 | — | — |
| 2016-04-14 | $136,397.06 | $2.52M | 0 | — | — |
| 2016-04-13 | $136,470.59 | $2.52M | 0 | — | — |
| 2016-04-12 | $136,470.59 | $2.52M | 0 | — | — |
| 2016-04-11 | $136,838.23 | $2.53M | 0 | — | — |
| 2016-04-08 | $136,691.17 | $2.52M | 0 | — | — |
| 2016-04-07 | $136,102.94 | $2.51M | 0 | — | — |
| 2016-04-06 | $136,102.94 | $2.51M | 0 | — | — |
| 2016-04-05 | $139,632.36 | $2.58M | 0 | — | — |
| 2016-04-04 | $141,764.70 | $2.62M | 0 | — | — |
| 2016-04-01 | $138,308.83 | $2.55M | 1 | — | — |
| 2016-03-31 | $132,794.13 | $2.45M | 0 | — | — |
| 2016-03-30 | $132,867.64 | $2.45M | 1 | — | — |
| 2016-03-29 | $129,485.30 | $2.39M | 2 | — | — |
| 2016-03-28 | $127,573.53 | $2.36M | 0 | — | — |
| 2016-03-24 | $132,352.94 | $2.44M | 0 | — | — |
| 2016-03-23 | $134,411.77 | $2.48M | 0 | — | — |
| 2016-03-22 | $134,558.83 | $2.48M | 0 | — | — |
| 2016-03-21 | $134,558.83 | $2.48M | 1 | — | — |
| 2016-03-18 | $135,147.06 | $2.5M | 3 | — | — |
| 2016-03-17 | $121,323.53 | $2.24M | 0 | — | — |
| 2016-03-16 | $124,264.70 | $2.26M | 0 | — | — |
| 2016-03-15 | $123,897.06 | $2.26M | 0 | — | — |
| 2016-03-14 | $123,529.41 | $2.25M | 0 | — | — |
| 2016-03-11 | $125,000.00 | $2.28M | 0 | — | — |
| 2016-03-10 | $128,897.06 | $2.35M | 0 | — | — |
| 2016-03-09 | $127,720.59 | $2.33M | 0 | — | — |
| 2016-03-08 | $126,985.30 | $2.31M | 0 | — | — |
| 2016-03-07 | $130,367.65 | $2.38M | 0 | — | — |
| 2016-03-04 | $130,073.53 | $2.37M | 0 | — | — |
| 2016-03-03 | $127,941.18 | $2.33M | 0 | — | — |
| 2016-03-02 | $127,058.82 | $2.32M | 0 | — | — |
| 2016-03-01 | $119,852.94 | $2.18M | 0 | — | — |
| 2016-02-29 | $124,117.65 | $2.26M | 1 | — | — |
| 2016-02-26 | $124,558.82 | $2.27M | 0 | — | — |
| 2016-02-25 | $118,676.47 | $2.16M | 0 | — | — |
| 2016-02-24 | $118,676.47 | $2.16M | 0 | — | — |
| 2016-02-23 | $118,676.47 | $2.16M | 0 | — | — |
| 2016-02-22 | $118,529.41 | $2.16M | 0 | — | — |
| 2016-02-19 | $123,088.23 | $2.24M | 0 | — | — |
| 2016-02-18 | $124,191.18 | $2.26M | 0 | — | — |
| 2016-02-17 | $124,191.18 | $2.26M | 0 | — | — |
| 2016-02-16 | $129,705.88 | $2.36M | 0 | — | — |
| 2016-02-12 | $121,323.53 | $2.21M | 0 | — | — |
| 2016-02-11 | $121,323.53 | $2.21M | 0 | — | — |
| 2016-02-10 | $118,455.88 | $2.16M | 1 | — | — |
| 2016-02-09 | $121,911.77 | $2.22M | 0 | — | — |
| 2016-02-08 | $121,911.77 | $2.22M | 0 | — | — |
| 2016-02-05 | $120,661.77 | $2.2M | 0 | — | — |
| 2016-02-04 | $120,588.23 | $2.2M | 0 | — | — |
| 2016-02-03 | $125,588.23 | $2.29M | 1 | — | — |
| 2016-02-02 | $126,544.12 | $2.31M | 0 | — | — |
| 2016-02-01 | $125,000.00 | $2.28M | 0 | — | — |
| 2016-01-29 | $125,000.00 | $2.28M | 1 | — | — |
| 2016-01-28 | $115,808.82 | $2.11M | 1 | — | — |
| 2016-01-27 | $117,352.94 | $2.14M | 0 | — | — |
| 2016-01-26 | $118,823.53 | $2.17M | 0 | — | — |
| 2016-01-25 | $117,352.94 | $2.14M | 0 | — | — |
| 2016-01-22 | $121,691.18 | $2.22M | 0 | — | — |
| 2016-01-21 | $122,794.12 | $2.24M | 1 | — | — |
| 2016-01-20 | $119,044.12 | $2.17M | 1 | — | — |
| 2016-01-19 | $113,161.77 | $2.06M | 1 | — | — |
| 2016-01-15 | $118,235.30 | $2.16M | 2 | — | — |
| 2016-01-14 | $117,352.94 | $2.14M | 0 | — | — |
| 2016-01-13 | $113,529.41 | $2.07M | 0 | — | — |
| 2016-01-12 | $116,911.77 | $2.13M | 1 | — | — |
| 2016-01-11 | $117,500.00 | $2.14M | 0 | — | — |
| 2016-01-08 | $116,397.06 | $2.12M | 0 | — | — |
| 2016-01-07 | $119,117.65 | $2.17M | 0 | — | — |
| 2016-01-06 | $118,088.23 | $2.15M | 0 | — | — |
| 2016-01-05 | $118,088.23 | $2.15M | 0 | — | — |
| 2016-01-04 | $117,794.12 | $2.15M | 0 | — | — |