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
- 2014-09-12 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 | $5,880.00 | $5,880.00 | 57 | — | — |
| 2016-12-29 | $5,880.00 | $5,880.00 | 28 | — | — |
| 2016-12-28 | $6,090.00 | $6,090.00 | 33 | — | — |
| 2016-12-27 | $6,090.00 | $6,090.00 | 45 | — | — |
| 2016-12-23 | $6,300.00 | $6,300.00 | 74 | — | — |
| 2016-12-22 | $6,090.00 | $6,090.00 | 84 | — | — |
| 2016-12-21 | $6,195.00 | $6,195.00 | 56 | — | — |
| 2016-12-20 | $6,300.00 | $6,300.00 | 222 | — | — |
| 2016-12-19 | $6,405.00 | $6,405.00 | 182 | — | — |
| 2016-12-16 | $5,880.00 | $5,880.00 | 48 | — | — |
| 2016-12-15 | $5,775.00 | $5,775.00 | 34 | — | — |
| 2016-12-14 | $5,985.00 | $5,985.00 | 37 | — | — |
| 2016-12-13 | $5,775.00 | $5,775.00 | 68 | — | — |
| 2016-12-12 | $6,300.00 | $6,300.00 | 40 | — | — |
| 2016-12-09 | $6,195.00 | $6,195.00 | 67 | — | — |
| 2016-12-08 | $6,195.00 | $6,195.00 | 62 | — | — |
| 2016-12-07 | $5,985.00 | $5,985.00 | 185 | — | — |
| 2016-12-06 | $5,985.00 | $5,985.00 | 53 | — | — |
| 2016-12-05 | $5,880.00 | $5,880.00 | 37 | — | — |
| 2016-12-02 | $5,670.00 | $5,670.00 | 37 | — | — |
| 2016-12-01 | $5,670.00 | $5,670.00 | 56 | — | — |
| 2016-11-30 | $5,775.00 | $5,775.00 | 31 | — | — |
| 2016-11-29 | $5,775.00 | $5,775.00 | 35 | — | — |
| 2016-11-28 | $5,985.00 | $5,985.00 | 46 | — | — |
| 2016-11-25 | $5,670.00 | $5,670.00 | 15 | — | — |
| 2016-11-23 | $5,565.00 | $5,565.00 | 48 | — | — |
| 2016-11-22 | $5,880.00 | $5,880.00 | 129 | — | — |
| 2016-11-21 | $5,565.00 | $5,565.00 | 47 | — | — |
| 2016-11-18 | $5,565.00 | $5,565.00 | 96 | — | — |
| 2016-11-17 | $5,880.00 | $5,880.00 | 75 | — | — |
| 2016-11-16 | $6,090.00 | $6,090.00 | 131 | — | — |
| 2016-11-15 | $5,775.00 | $5,775.00 | 66 | — | — |
| 2016-11-14 | $5,880.00 | $5,880.00 | 174 | — | — |
| 2016-11-11 | $5,565.00 | $5,565.00 | 65 | — | — |
| 2016-11-10 | $5,460.00 | $5,460.00 | 69 | — | — |
| 2016-11-09 | $5,565.00 | $5,565.00 | 54 | — | — |
| 2016-11-08 | $5,670.00 | $5,670.00 | 36 | — | — |
| 2016-11-07 | $5,775.00 | $5,775.00 | 74 | — | — |
| 2016-11-04 | $5,670.00 | $5,670.00 | 41 | — | — |
| 2016-11-03 | $5,775.00 | $5,775.00 | 91 | — | — |
| 2016-11-02 | $5,880.00 | $5,880.00 | 200 | — | — |
| 2016-11-01 | $5,537.70 | $5,537.70 | 592 | — | — |
| 2016-10-31 | $6,825.00 | $6,825.00 | 582 | — | — |
| 2016-10-28 | $6,300.00 | $6,300.00 | 253 | — | — |
| 2016-10-27 | $6,720.00 | $6,720.00 | 1,046 | — | — |
| 2016-10-26 | $9,345.00 | $9,345.00 | 198 | — | — |
| 2016-10-25 | $10,605.00 | $10,605.00 | 50 | — | — |
| 2016-10-24 | $11,340.00 | $11,340.00 | 30 | — | — |
| 2016-10-21 | $11,025.00 | $11,025.00 | 29 | — | — |
| 2016-10-20 | $11,655.00 | $11,655.00 | 10 | — | — |
| 2016-10-19 | $11,970.00 | $11,970.00 | 7 | — | — |
| 2016-10-18 | $11,970.00 | $11,970.00 | 7 | — | — |
| 2016-10-17 | $11,655.00 | $11,655.00 | 12 | — | — |
| 2016-10-14 | $11,655.00 | $11,655.00 | 19 | — | — |
| 2016-10-13 | $11,865.00 | $11,865.00 | 26 | — | — |
| 2016-10-12 | $12,537.00 | $12,537.00 | 21 | — | — |
| 2016-10-11 | $12,600.00 | $12,600.00 | 15 | — | — |
| 2016-10-10 | $12,936.00 | $12,936.00 | 67 | — | — |
| 2016-10-07 | $12,558.00 | $12,558.00 | 12 | — | — |
| 2016-10-06 | $12,432.00 | $12,432.00 | 34 | — | — |
| 2016-10-05 | $13,335.00 | $13,335.00 | 106 | — | — |
| 2016-10-04 | $12,642.00 | $12,642.00 | 15 | — | — |
| 2016-10-03 | $12,684.00 | $12,684.00 | 40 | — | — |
| 2016-09-30 | $12,159.00 | $12,159.00 | 19 | — | — |
| 2016-09-29 | $11,949.00 | $11,949.00 | 17 | — | — |
| 2016-09-28 | $12,264.00 | $12,264.00 | 13 | — | — |
| 2016-09-27 | $12,264.00 | $12,264.00 | 20 | — | — |
| 2016-09-26 | $12,012.00 | $12,012.00 | 12 | — | — |
| 2016-09-23 | $12,285.00 | $12,285.00 | 16 | — | — |
| 2016-09-22 | $12,390.00 | $12,390.00 | 13 | — | — |
| 2016-09-21 | $11,928.00 | $11,928.00 | 29 | — | — |
| 2016-09-20 | $12,432.00 | $12,432.00 | 12 | — | — |
| 2016-09-19 | $12,264.00 | $12,264.00 | 6 | — | — |
| 2016-09-16 | $12,033.00 | $12,033.00 | 19 | — | — |
| 2016-09-15 | $12,054.00 | $12,054.00 | 8 | — | — |
| 2016-09-14 | $11,970.00 | $11,970.00 | 18 | — | — |
| 2016-09-13 | $11,781.00 | $11,781.00 | 31 | — | — |
| 2016-09-12 | $12,327.00 | $12,327.00 | 33 | — | — |
| 2016-09-09 | $12,579.00 | $12,579.00 | 17 | — | — |
| 2016-09-08 | $13,083.00 | $13,083.00 | 26 | — | — |
| 2016-09-07 | $12,768.00 | $12,768.00 | 29 | — | — |
| 2016-09-06 | $12,579.00 | $12,579.00 | 37 | — | — |
| 2016-09-02 | $12,390.00 | $12,390.00 | 42 | — | — |
| 2016-09-01 | $12,075.00 | $12,075.00 | 12 | — | — |
| 2016-08-31 | $12,348.00 | $12,348.00 | 9 | — | — |
| 2016-08-30 | $12,505.50 | $12,505.50 | 14 | — | — |
| 2016-08-29 | $12,064.50 | $12,064.50 | 15 | — | — |
| 2016-08-26 | $12,075.00 | $12,075.00 | 17 | — | — |
| 2016-08-25 | $12,159.00 | $12,159.00 | 59 | — | — |
| 2016-08-24 | $12,558.00 | $12,558.00 | 100 | — | — |
| 2016-08-23 | $12,789.00 | $12,789.00 | 22 | — | — |
| 2016-08-22 | $13,104.00 | $13,104.00 | 29 | — | — |
| 2016-08-19 | $13,020.00 | $13,020.00 | 39 | — | — |
| 2016-08-18 | $13,125.00 | $13,125.00 | 13 | — | — |
| 2016-08-17 | $13,041.00 | $13,041.00 | 48 | — | — |
| 2016-08-16 | $13,104.00 | $13,104.00 | 92 | — | — |
| 2016-08-15 | $13,440.00 | $13,440.00 | 62 | — | — |
| 2016-08-12 | $13,860.00 | $13,860.00 | 61 | — | — |
| 2016-08-11 | $13,839.00 | $13,839.00 | 76 | — | — |
| 2016-08-10 | $14,385.00 | $14,385.00 | 184 | — | — |
| 2016-08-09 | $14,133.00 | $14,133.00 | 174 | — | — |
| 2016-08-08 | $13,587.00 | $13,587.00 | 49 | — | — |
| 2016-08-05 | $14,427.00 | $14,427.00 | 30 | — | — |
| 2016-08-04 | $15,057.00 | $15,057.00 | 162 | — | — |
| 2016-08-03 | $13,650.00 | $13,650.00 | 21 | — | — |
| 2016-08-02 | $13,650.00 | $13,650.00 | 22 | — | — |
| 2016-08-01 | $14,154.00 | $14,154.00 | 33 | — | — |
| 2016-07-29 | $13,839.00 | $13,839.00 | 20 | — | — |
| 2016-07-28 | $13,755.00 | $13,755.00 | 28 | — | — |
| 2016-07-27 | $13,965.00 | $13,965.00 | 29 | — | — |
| 2016-07-26 | $14,763.00 | $14,763.00 | 33 | — | — |
| 2016-07-25 | $14,469.00 | $14,469.00 | 29 | — | — |
| 2016-07-22 | $14,196.00 | $14,196.00 | 30 | — | — |
| 2016-07-21 | $14,042.70 | $14,042.70 | 17 | — | — |
| 2016-07-20 | $13,965.00 | $13,965.00 | 56 | — | — |
| 2016-07-19 | $13,986.00 | $13,986.00 | 48 | — | — |
| 2016-07-18 | $14,616.00 | $14,616.00 | 35 | — | — |
| 2016-07-15 | $14,763.00 | $14,763.00 | 31 | — | — |
| 2016-07-14 | $14,742.00 | $14,742.00 | 11 | — | — |
| 2016-07-13 | $14,553.00 | $14,553.00 | 26 | — | — |
| 2016-07-12 | $14,679.00 | $14,679.00 | 26 | — | — |
| 2016-07-11 | $14,280.00 | $14,280.00 | 40 | — | — |
| 2016-07-08 | $15,435.00 | $15,435.00 | 57 | — | — |
| 2016-07-07 | $14,154.00 | $14,154.00 | 20 | — | — |
| 2016-07-06 | $13,566.00 | $13,566.00 | 9 | — | — |
| 2016-07-05 | $12,988.50 | $12,988.50 | 12 | — | — |
| 2016-07-01 | $13,524.00 | $13,524.00 | 17 | — | — |
| 2016-06-30 | $13,608.00 | $13,608.00 | 69 | — | — |
| 2016-06-29 | $13,293.00 | $13,293.00 | 12 | — | — |
| 2016-06-28 | $13,272.00 | $13,272.00 | 17 | — | — |
| 2016-06-27 | $12,705.00 | $12,705.00 | 30 | — | — |
| 2016-06-24 | $13,377.00 | $13,377.00 | 29 | — | — |
| 2016-06-23 | $14,154.00 | $14,154.00 | 11 | — | — |
| 2016-06-22 | $14,070.00 | $14,070.00 | 24 | — | — |
| 2016-06-21 | $14,385.00 | $14,385.00 | 23 | — | — |
| 2016-06-20 | $15,057.00 | $15,057.00 | 40 | — | — |
| 2016-06-17 | $14,427.00 | $14,427.00 | 34 | — | — |
| 2016-06-16 | $13,734.00 | $13,734.00 | 18 | — | — |
| 2016-06-15 | $13,755.00 | $13,755.00 | 14 | — | — |
| 2016-06-14 | $13,776.00 | $13,776.00 | 23 | — | — |
| 2016-06-13 | $13,713.00 | $13,713.00 | 23 | — | — |
| 2016-06-10 | $13,860.00 | $13,860.00 | 147 | — | — |
| 2016-06-09 | $14,469.00 | $14,469.00 | 12 | — | — |
| 2016-06-08 | $14,700.00 | $14,700.00 | 104 | — | — |
| 2016-06-07 | $15,708.00 | $15,708.00 | 59 | — | — |
| 2016-06-06 | $16,128.00 | $16,128.00 | 55 | — | — |
| 2016-06-03 | $16,674.00 | $16,674.00 | 29 | — | — |
| 2016-06-02 | $16,548.00 | $16,548.00 | 55 | — | — |
| 2016-06-01 | $16,065.00 | $16,065.00 | 94 | — | — |
| 2016-05-31 | $16,464.00 | $16,464.00 | 67 | — | — |
| 2016-05-27 | $17,178.00 | $17,178.00 | 60 | — | — |
| 2016-05-26 | $18,102.00 | $18,102.00 | 22 | — | — |
| 2016-05-25 | $18,270.00 | $18,270.00 | 40 | — | — |
| 2016-05-24 | $18,270.00 | $18,270.00 | 26 | — | — |
| 2016-05-23 | $18,753.00 | $18,753.00 | 22 | — | — |
| 2016-05-20 | $18,732.00 | $18,732.00 | 30 | — | — |
| 2016-05-19 | $19,257.00 | $19,257.00 | 18 | — | — |
| 2016-05-18 | $19,824.00 | $19,824.00 | 22 | — | — |
| 2016-05-17 | $20,055.00 | $20,055.00 | 29 | — | — |
| 2016-05-16 | $20,454.00 | $20,454.00 | 21 | — | — |
| 2016-05-13 | $19,425.00 | $19,425.00 | 19 | — | — |
| 2016-05-12 | $19,299.00 | $19,299.00 | 24 | — | — |
| 2016-05-11 | $20,118.00 | $20,118.00 | 44 | — | — |
| 2016-05-10 | $20,433.00 | $20,433.00 | 36 | — | — |
| 2016-05-09 | $20,223.00 | $20,223.00 | 27 | — | — |
| 2016-05-06 | $20,034.00 | $20,034.00 | 12 | — | — |
| 2016-05-05 | $20,580.00 | $20,580.00 | 41 | — | — |
| 2016-05-04 | $19,698.00 | $19,698.00 | 43 | — | — |
| 2016-05-03 | $19,677.00 | $19,677.00 | 64 | — | — |
| 2016-05-02 | $19,803.00 | $19,803.00 | 25 | — | — |
| 2016-04-29 | $19,026.00 | $19,026.00 | 20 | — | — |
| 2016-04-28 | $19,845.00 | $19,845.00 | 19 | — | — |
| 2016-04-27 | $19,845.00 | $19,845.00 | 22 | — | — |
| 2016-04-26 | $20,139.00 | $20,139.00 | 19 | — | — |
| 2016-04-25 | $19,887.00 | $19,887.00 | 18 | — | — |
| 2016-04-22 | $20,181.00 | $20,181.00 | 21 | — | — |
| 2016-04-21 | $21,126.00 | $21,126.00 | 29 | — | — |
| 2016-04-20 | $21,168.00 | $21,168.00 | 19 | — | — |
| 2016-04-19 | $20,790.00 | $20,790.00 | 19 | — | — |
| 2016-04-18 | $20,580.00 | $20,580.00 | 19 | — | — |
| 2016-04-15 | $20,580.00 | $20,580.00 | 30 | — | — |
| 2016-04-14 | $21,945.00 | $21,945.00 | 34 | — | — |
| 2016-04-13 | $21,021.00 | $21,021.00 | 43 | — | — |
| 2016-04-12 | $19,698.00 | $19,698.00 | 17 | — | — |
| 2016-04-11 | $19,089.00 | $19,089.00 | 21 | — | — |
| 2016-04-08 | $18,921.00 | $18,921.00 | 16 | — | — |
| 2016-04-07 | $19,677.00 | $19,677.00 | 20 | — | — |
| 2016-04-06 | $20,223.00 | $20,223.00 | 19 | — | — |
| 2016-04-05 | $19,362.00 | $19,362.00 | 39 | — | — |
| 2016-04-04 | $20,034.00 | $20,034.00 | 84 | — | — |
| 2016-04-01 | $20,811.00 | $20,811.00 | 35 | — | — |
| 2016-03-31 | $19,740.00 | $19,740.00 | 16 | — | — |
| 2016-03-30 | $19,383.00 | $19,383.00 | 37 | — | — |
| 2016-03-29 | $19,561.50 | $19,561.50 | 37 | — | — |
| 2016-03-28 | $17,997.00 | $17,997.00 | 19 | — | — |
| 2016-03-24 | $18,081.00 | $18,081.00 | 12 | — | — |
| 2016-03-23 | $17,955.00 | $17,955.00 | 14 | — | — |
| 2016-03-22 | $18,123.00 | $18,123.00 | 10 | — | — |
| 2016-03-21 | $17,766.00 | $17,766.00 | 11 | — | — |
| 2016-03-18 | $17,451.00 | $17,451.00 | 29 | — | — |
| 2016-03-17 | $17,997.00 | $17,997.00 | 75 | — | — |
| 2016-03-16 | $17,409.00 | $17,409.00 | 77 | — | — |
| 2016-03-15 | $17,978.10 | $17,978.10 | 60 | — | — |
| 2016-03-14 | $19,950.00 | $19,950.00 | 101 | — | — |
| 2016-03-11 | $18,690.00 | $18,690.00 | 18 | — | — |
| 2016-03-10 | $18,816.00 | $18,816.00 | 99 | — | — |
| 2016-03-09 | $18,669.00 | $18,669.00 | 152 | — | — |
| 2016-03-08 | $17,913.00 | $17,913.00 | 22 | — | — |
| 2016-03-07 | $18,144.00 | $18,144.00 | 46 | — | — |
| 2016-03-04 | $17,913.00 | $17,913.00 | 89 | — | — |
| 2016-03-03 | $17,808.00 | $17,808.00 | 87 | — | — |
| 2016-03-02 | $19,005.00 | $19,005.00 | 67 | — | — |
| 2016-03-01 | $19,047.00 | $19,047.00 | 96 | — | — |
| 2016-02-29 | $22,008.00 | $22,008.00 | 37 | — | — |
| 2016-02-26 | $21,945.00 | $21,945.00 | 41 | — | — |
| 2016-02-25 | $21,861.00 | $21,861.00 | 69 | — | — |
| 2016-02-24 | $24,465.00 | $24,465.00 | 59 | — | — |
| 2016-02-23 | $24,549.00 | $24,549.00 | 80 | — | — |
| 2016-02-22 | $25,284.00 | $25,284.00 | 214 | — | — |
| 2016-02-19 | $23,058.00 | $23,058.00 | 68 | — | — |
| 2016-02-18 | $23,247.00 | $23,247.00 | 41 | — | — |
| 2016-02-17 | $23,415.00 | $23,415.00 | 256 | — | — |
| 2016-02-16 | $22,365.00 | $22,365.00 | 164 | — | — |
| 2016-02-12 | $19,446.00 | $19,446.00 | 50 | — | — |
| 2016-02-11 | $18,375.00 | $18,375.00 | 40 | — | — |
| 2016-02-10 | $17,388.00 | $17,388.00 | 52 | — | — |
| 2016-02-09 | $16,842.00 | $16,842.00 | 26 | — | — |
| 2016-02-08 | $17,283.00 | $17,283.00 | 49 | — | — |
| 2016-02-05 | $19,089.00 | $19,089.00 | 29 | — | — |
| 2016-02-04 | $19,656.00 | $19,656.00 | 19 | — | — |
| 2016-02-03 | $19,614.00 | $19,614.00 | 26 | — | — |
| 2016-02-02 | $20,160.00 | $20,160.00 | 33 | — | — |
| 2016-02-01 | $21,021.00 | $21,021.00 | 27 | — | — |
| 2016-01-29 | $21,630.00 | $21,630.00 | 98 | — | — |
| 2016-01-28 | $20,097.00 | $20,097.00 | 52 | — | — |
| 2016-01-27 | $20,349.00 | $20,349.00 | 28 | — | — |
| 2016-01-26 | $21,588.00 | $21,588.00 | 49 | — | — |
| 2016-01-25 | $21,084.00 | $21,084.00 | 39 | — | — |
| 2016-01-22 | $22,302.00 | $22,302.00 | 47 | — | — |
| 2016-01-21 | $22,029.00 | $22,029.00 | 102 | — | — |
| 2016-01-20 | $22,260.00 | $22,260.00 | 196 | — | — |
| 2016-01-19 | $20,706.00 | $20,706.00 | 104 | — | — |
| 2016-01-15 | $21,399.00 | $21,399.00 | 152 | — | — |
| 2016-01-14 | $23,751.00 | $23,751.00 | 428 | — | — |
| 2016-01-13 | $23,121.00 | $23,121.00 | 150 | — | — |
| 2016-01-12 | $24,948.00 | $24,948.00 | 235 | — | — |
| 2016-01-11 | $24,066.00 | $24,066.00 | 295 | — | — |
| 2016-01-08 | $25,998.00 | $25,998.00 | 125 | — | — |
| 2016-01-07 | $26,103.00 | $26,103.00 | 236 | — | — |
| 2016-01-06 | $27,909.00 | $27,909.00 | 230 | — | — |
| 2016-01-05 | $31,248.00 | $31,248.00 | 171 | — | — |
| 2016-01-04 | $31,269.00 | $31,269.00 | 202 | — | — |