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
- 2007-10-26 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 | $20,212.50 | $20,212.50 | 3 | — | — |
| 2016-12-29 | $20,518.75 | $20,518.75 | 3 | — | — |
| 2016-12-28 | $20,518.75 | $20,518.75 | 3 | — | — |
| 2016-12-27 | $20,212.50 | $20,212.50 | 5 | — | — |
| 2016-12-23 | $21,437.50 | $21,437.50 | 2 | — | — |
| 2016-12-22 | $21,437.50 | $21,437.50 | 2 | — | — |
| 2016-12-21 | $21,437.50 | $21,437.50 | 4 | — | — |
| 2016-12-20 | $21,988.75 | $21,988.75 | 8 | — | — |
| 2016-12-19 | $22,356.25 | $22,356.25 | 4 | — | — |
| 2016-12-16 | $22,356.25 | $22,356.25 | 1 | — | — |
| 2016-12-15 | $22,968.75 | $22,968.75 | 1 | — | — |
| 2016-12-14 | $22,968.75 | $22,968.75 | 2 | — | — |
| 2016-12-13 | $23,887.50 | $23,887.50 | 7 | — | — |
| 2016-12-12 | $24,193.75 | $24,193.75 | 3 | — | — |
| 2016-12-09 | $24,806.25 | $24,806.25 | 2 | — | — |
| 2016-12-08 | $24,806.25 | $24,806.25 | 2 | — | — |
| 2016-12-07 | $25,418.75 | $25,418.75 | 3 | — | — |
| 2016-12-06 | $25,112.50 | $25,112.50 | 3 | — | — |
| 2016-12-05 | $24,500.00 | $24,500.00 | 2 | — | — |
| 2016-12-02 | $24,071.25 | $24,071.25 | 5 | — | — |
| 2016-12-01 | $23,887.50 | $23,887.50 | 2 | — | — |
| 2016-11-30 | $24,683.75 | $24,683.75 | 2 | — | — |
| 2016-11-29 | $24,500.00 | $24,500.00 | 7 | — | — |
| 2016-11-28 | $24,806.25 | $24,806.25 | 2 | — | — |
| 2016-11-25 | $25,480.00 | $25,480.00 | 1 | — | — |
| 2016-11-23 | $25,112.50 | $25,112.50 | 2 | — | — |
| 2016-11-22 | $26,031.25 | $26,031.25 | 3 | — | — |
| 2016-11-21 | $24,806.25 | $24,806.25 | 1 | — | — |
| 2016-11-18 | $24,990.00 | $24,990.00 | 8 | — | — |
| 2016-11-17 | $25,418.75 | $25,418.75 | 8 | — | — |
| 2016-11-16 | $26,031.25 | $26,031.25 | 3 | — | — |
| 2016-11-15 | $25,725.00 | $25,725.00 | 4 | — | — |
| 2016-11-14 | $27,562.50 | $27,562.50 | 7 | — | — |
| 2016-11-11 | $25,112.50 | $25,112.50 | 14 | — | — |
| 2016-11-10 | $30,625.00 | $30,625.00 | 12 | — | — |
| 2016-11-09 | $28,726.25 | $28,726.25 | 9 | — | — |
| 2016-11-08 | $26,950.00 | $26,950.00 | 5 | — | — |
| 2016-11-07 | $26,643.75 | $26,643.75 | 7 | — | — |
| 2016-11-04 | $25,418.75 | $25,418.75 | 4 | — | — |
| 2016-11-03 | $24,500.00 | $24,500.00 | 1 | — | — |
| 2016-11-02 | $24,500.00 | $24,500.00 | 6 | — | — |
| 2016-11-01 | $24,500.00 | $24,500.00 | 2 | — | — |
| 2016-10-31 | $24,500.00 | $24,500.00 | 3 | — | — |
| 2016-10-28 | $24,071.25 | $24,071.25 | 2 | — | — |
| 2016-10-27 | $24,806.25 | $24,806.25 | 2 | — | — |
| 2016-10-26 | $24,500.00 | $24,500.00 | 1 | — | — |
| 2016-10-25 | $23,581.25 | $23,581.25 | 9 | — | — |
| 2016-10-24 | $24,193.75 | $24,193.75 | 1 | — | — |
| 2016-10-21 | $24,010.00 | $24,010.00 | 4 | — | — |
| 2016-10-20 | $23,581.25 | $23,581.25 | 6 | — | — |
| 2016-10-19 | $24,500.00 | $24,500.00 | 7 | — | — |
| 2016-10-18 | $23,887.50 | $23,887.50 | 6 | — | — |
| 2016-10-17 | $23,948.75 | $23,948.75 | 2 | — | — |
| 2016-10-14 | $24,010.00 | $24,010.00 | 18 | — | — |
| 2016-10-13 | $25,480.00 | $25,480.00 | 11 | — | — |
| 2016-10-12 | $25,786.25 | $25,786.25 | 5 | — | — |
| 2016-10-11 | $26,460.00 | $26,460.00 | 12 | — | — |
| 2016-10-10 | $27,930.00 | $27,930.00 | 7 | — | — |
| 2016-10-07 | $26,521.25 | $26,521.25 | 13 | — | — |
| 2016-10-06 | $26,888.75 | $26,888.75 | 21 | — | — |
| 2016-10-05 | $28,542.50 | $28,542.50 | 65 | — | — |
| 2016-10-04 | $25,602.50 | $25,602.50 | 12 | — | — |
| 2016-10-03 | $24,438.75 | $24,438.75 | 38 | — | — |
| 2016-09-30 | $25,112.50 | $25,112.50 | 30 | — | — |
| 2016-09-29 | $24,071.25 | $24,071.25 | 13 | — | — |
| 2016-09-28 | $23,581.25 | $23,581.25 | 8 | — | — |
| 2016-09-27 | $22,907.50 | $22,907.50 | 5 | — | — |
| 2016-09-26 | $22,111.25 | $22,111.25 | 2 | — | — |
| 2016-09-23 | $21,927.50 | $21,927.50 | 5 | — | — |
| 2016-09-22 | $22,785.00 | $22,785.00 | 5 | — | — |
| 2016-09-21 | $22,907.50 | $22,907.50 | 5 | — | — |
| 2016-09-20 | $22,111.25 | $22,111.25 | 4 | — | — |
| 2016-09-19 | $23,213.75 | $23,213.75 | 31 | — | — |
| 2016-09-16 | $21,315.00 | $21,315.00 | 17 | — | — |
| 2016-09-15 | $19,845.00 | $19,845.00 | 6 | — | — |
| 2016-09-14 | $19,477.50 | $19,477.50 | 5 | — | — |
| 2016-09-13 | $18,803.75 | $18,803.75 | 2 | — | — |
| 2016-09-12 | $18,375.00 | $18,375.00 | 5 | — | — |
| 2016-09-09 | $18,620.00 | $18,620.00 | 3 | — | — |
| 2016-09-08 | $18,926.25 | $18,926.25 | 23 | — | — |
| 2016-09-07 | $19,538.75 | $19,538.75 | 6 | — | — |
| 2016-09-06 | $20,335.00 | $20,335.00 | 2 | — | — |
| 2016-09-02 | $20,457.50 | $20,457.50 | 3 | — | — |
| 2016-09-01 | $21,070.00 | $21,070.00 | 2 | — | — |
| 2016-08-31 | $20,825.00 | $20,825.00 | 6 | — | — |
| 2016-08-30 | $21,498.75 | $21,498.75 | 6 | — | — |
| 2016-08-29 | $21,988.75 | $21,988.75 | 5 | — | — |
| 2016-08-26 | $21,866.25 | $21,866.25 | 11 | — | — |
| 2016-08-25 | $20,641.25 | $20,641.25 | 20 | — | — |
| 2016-08-24 | $21,376.25 | $21,376.25 | 17 | — | — |
| 2016-08-23 | $23,152.50 | $23,152.50 | 18 | — | — |
| 2016-08-22 | $22,356.25 | $22,356.25 | 28 | — | — |
| 2016-08-19 | $21,621.25 | $21,621.25 | 21 | — | — |
| 2016-08-18 | $21,866.25 | $21,866.25 | 26 | — | — |
| 2016-08-17 | $22,723.75 | $22,723.75 | 39 | — | — |
| 2016-08-16 | $23,887.50 | $23,887.50 | 49 | — | — |
| 2016-08-15 | $25,908.75 | $25,908.75 | 282 | — | — |
| 2016-08-12 | $25,357.50 | $25,357.50 | 371 | — | — |
| 2016-08-11 | $15,006.25 | $15,006.25 | 6 | — | — |
| 2016-08-10 | $14,577.50 | $14,577.50 | 2 | — | — |
| 2016-08-09 | $14,638.75 | $14,638.75 | 4 | — | — |
| 2016-08-08 | $14,577.50 | $14,577.50 | 6 | — | — |
| 2016-08-05 | $14,393.75 | $14,393.75 | 5 | — | — |
| 2016-08-04 | $14,332.50 | $14,332.50 | 1 | — | — |
| 2016-08-03 | $13,536.25 | $13,536.25 | 5 | — | — |
| 2016-08-02 | $14,210.00 | $14,210.00 | 3 | — | — |
| 2016-08-01 | $14,332.50 | $14,332.50 | 4 | — | — |
| 2016-07-29 | $14,332.50 | $14,332.50 | 3 | — | — |
| 2016-07-28 | $14,393.75 | $14,393.75 | 2 | — | — |
| 2016-07-27 | $14,026.25 | $14,026.25 | 9 | — | — |
| 2016-07-26 | $13,597.50 | $13,597.50 | 4 | — | — |
| 2016-07-25 | $13,965.00 | $13,965.00 | 5 | — | — |
| 2016-07-22 | $14,148.75 | $14,148.75 | 5 | — | — |
| 2016-07-21 | $14,087.50 | $14,087.50 | 15 | — | — |
| 2016-07-20 | $14,148.75 | $14,148.75 | 11 | — | — |
| 2016-07-19 | $13,842.50 | $13,842.50 | 19 | — | — |
| 2016-07-18 | $14,026.25 | $14,026.25 | 11 | — | — |
| 2016-07-15 | $14,638.75 | $14,638.75 | 17 | — | — |
| 2016-07-14 | $13,903.75 | $13,903.75 | 15 | — | — |
| 2016-07-13 | $14,455.00 | $14,455.00 | 6 | — | — |
| 2016-07-12 | $14,455.00 | $14,455.00 | 5 | — | — |
| 2016-07-11 | $15,067.50 | $15,067.50 | 6 | — | — |
| 2016-07-08 | $15,067.50 | $15,067.50 | 5 | — | — |
| 2016-07-07 | $14,026.25 | $14,026.25 | 10 | — | — |
| 2016-07-06 | $15,373.75 | $15,373.75 | 10 | — | — |
| 2016-07-05 | $13,965.00 | $13,965.00 | 7 | — | — |
| 2016-07-01 | $15,802.50 | $15,802.50 | 7 | — | — |
| 2016-06-30 | $15,312.50 | $15,312.50 | 22 | — | — |
| 2016-06-29 | $13,842.50 | $13,842.50 | 8 | — | — |
| 2016-06-28 | $15,435.00 | $15,435.00 | 6 | — | — |
| 2016-06-27 | $14,700.00 | $14,700.00 | 3 | — | — |
| 2016-06-24 | $15,435.00 | $15,435.00 | 2 | — | — |
| 2016-06-23 | $15,986.25 | $15,986.25 | 3 | — | — |
| 2016-06-22 | $15,312.50 | $15,312.50 | 7 | — | — |
| 2016-06-21 | $15,986.25 | $15,986.25 | 5 | — | — |
| 2016-06-20 | $16,721.25 | $16,721.25 | 5 | — | — |
| 2016-06-17 | $16,292.50 | $16,292.50 | 2 | — | — |
| 2016-06-16 | $17,150.00 | $17,150.00 | 1 | — | — |
| 2016-06-15 | $17,456.25 | $17,456.25 | 4 | — | — |
| 2016-06-14 | $16,108.75 | $16,108.75 | 2 | — | — |
| 2016-06-13 | $17,150.00 | $17,150.00 | 4 | — | — |
| 2016-06-10 | $15,863.75 | $15,863.75 | 11 | — | — |
| 2016-06-09 | $17,150.00 | $17,150.00 | 2 | — | — |
| 2016-06-08 | $16,721.25 | $16,721.25 | 2 | — | — |
| 2016-06-07 | $17,395.00 | $17,395.00 | 1 | — | — |
| 2016-06-06 | $17,027.50 | $17,027.50 | 1 | — | — |
| 2016-06-03 | $17,272.50 | $17,272.50 | 2 | — | — |
| 2016-06-02 | $17,027.50 | $17,027.50 | 5 | — | — |
| 2016-06-01 | $17,027.50 | $17,027.50 | 4 | — | — |
| 2016-05-31 | $18,007.50 | $18,007.50 | 6 | — | — |
| 2016-05-27 | $17,395.00 | $17,395.00 | 2 | — | — |
| 2016-05-26 | $16,782.50 | $16,782.50 | 4 | — | — |
| 2016-05-25 | $17,333.75 | $17,333.75 | 5 | — | — |
| 2016-05-24 | $17,701.25 | $17,701.25 | 6 | — | — |
| 2016-05-23 | $17,333.75 | $17,333.75 | 7 | — | — |
| 2016-05-20 | $17,456.25 | $17,456.25 | 21 | — | — |
| 2016-05-19 | $16,415.00 | $16,415.00 | 4 | — | — |
| 2016-05-18 | $15,190.00 | $15,190.00 | 7 | — | — |
| 2016-05-17 | $15,006.25 | $15,006.25 | 6 | — | — |
| 2016-05-16 | $15,496.25 | $15,496.25 | 4 | — | — |
| 2016-05-13 | $15,863.75 | $15,863.75 | 22 | — | — |
| 2016-05-12 | $15,618.75 | $15,618.75 | 9 | — | — |
| 2016-05-11 | $15,006.25 | $15,006.25 | 6 | — | — |
| 2016-05-10 | $12,985.00 | $12,985.00 | 1 | — | — |
| 2016-05-09 | $12,985.00 | $12,985.00 | 3 | — | — |
| 2016-05-06 | $13,230.00 | $13,230.00 | 4 | — | — |
| 2016-05-05 | $14,700.00 | $14,700.00 | 3 | — | — |
| 2016-05-04 | $15,802.50 | $15,802.50 | 9 | — | — |
| 2016-05-03 | $14,516.25 | $14,516.25 | 18 | — | — |
| 2016-05-02 | $16,598.75 | $16,598.75 | 11 | — | — |
| 2016-04-29 | $19,355.00 | $19,355.00 | 21 | — | — |
| 2016-04-28 | $16,843.75 | $16,843.75 | 16 | — | — |
| 2016-04-27 | $14,883.75 | $14,883.75 | 16 | — | — |
| 2016-04-26 | $12,678.75 | $12,678.75 | 1 | — | — |
| 2016-04-25 | $12,005.00 | $12,005.00 | 1 | — | — |
| 2016-04-22 | $11,943.75 | $11,943.75 | 1 | — | — |
| 2016-04-21 | $12,188.75 | $12,188.75 | 0 | — | — |
| 2016-04-20 | $11,760.00 | $11,760.00 | 1 | — | — |
| 2016-04-19 | $12,005.00 | $12,005.00 | 1 | — | — |
| 2016-04-18 | $12,433.75 | $12,433.75 | 2 | — | — |
| 2016-04-15 | $12,250.00 | $12,250.00 | 1 | — | — |
| 2016-04-14 | $12,556.25 | $12,556.25 | 1 | — | — |
| 2016-04-13 | $12,250.00 | $12,250.00 | 1 | — | — |
| 2016-04-12 | $12,005.00 | $12,005.00 | 2 | — | — |
| 2016-04-11 | $11,882.50 | $11,882.50 | 2 | — | — |
| 2016-04-08 | $12,372.50 | $12,372.50 | 2 | — | — |
| 2016-04-07 | $13,107.50 | $13,107.50 | 7 | — | — |
| 2016-04-06 | $12,556.25 | $12,556.25 | 1 | — | — |
| 2016-04-05 | $12,250.00 | $12,250.00 | 1 | — | — |
| 2016-04-04 | $12,556.25 | $12,556.25 | 5 | — | — |
| 2016-04-01 | $12,801.25 | $12,801.25 | 5 | — | — |
| 2016-03-31 | $12,862.50 | $12,862.50 | 2 | — | — |
| 2016-03-30 | $12,433.75 | $12,433.75 | 0 | — | — |
| 2016-03-29 | $12,923.75 | $12,923.75 | 2 | — | — |
| 2016-03-28 | $12,556.25 | $12,556.25 | 4 | — | — |
| 2016-03-24 | $14,087.50 | $14,087.50 | 3 | — | — |
| 2016-03-23 | $12,617.50 | $12,617.50 | 2 | — | — |
| 2016-03-22 | $13,903.75 | $13,903.75 | 2 | — | — |
| 2016-03-21 | $14,087.50 | $14,087.50 | 5 | — | — |
| 2016-03-18 | $13,658.75 | $13,658.75 | 8 | — | — |
| 2016-03-17 | $12,923.75 | $12,923.75 | 5 | — | — |
| 2016-03-16 | $12,250.00 | $12,250.00 | 4 | — | — |
| 2016-03-15 | $12,250.00 | $12,250.00 | 6 | — | — |
| 2016-03-14 | $12,005.00 | $12,005.00 | 2 | — | — |
| 2016-03-11 | $12,005.00 | $12,005.00 | 5 | — | — |
| 2016-03-10 | $12,740.00 | $12,740.00 | 2 | — | — |
| 2016-03-09 | $13,168.75 | $13,168.75 | 2 | — | — |
| 2016-03-08 | $13,781.25 | $13,781.25 | 3 | — | — |
| 2016-03-07 | $13,658.75 | $13,658.75 | 3 | — | — |
| 2016-03-04 | $13,781.25 | $13,781.25 | 6 | — | — |
| 2016-03-03 | $14,455.00 | $14,455.00 | 5 | — | — |
| 2016-03-02 | $12,862.50 | $12,862.50 | 4 | — | — |
| 2016-03-01 | $13,230.00 | $13,230.00 | 11 | — | — |
| 2016-02-29 | $14,087.50 | $14,087.50 | 17 | — | — |
| 2016-02-26 | $13,168.75 | $13,168.75 | 9 | — | — |
| 2016-02-25 | $11,453.75 | $11,453.75 | 1 | — | — |
| 2016-02-24 | $11,331.25 | $11,331.25 | 0 | — | — |
| 2016-02-23 | $11,270.00 | $11,270.00 | 1 | — | — |
| 2016-02-22 | $11,270.00 | $11,270.00 | 2 | — | — |
| 2016-02-19 | $10,902.50 | $10,902.50 | 1 | — | — |
| 2016-02-18 | $10,963.75 | $10,963.75 | 1 | — | — |
| 2016-02-17 | $10,963.75 | $10,963.75 | 7 | — | — |
| 2016-02-16 | $11,698.75 | $11,698.75 | 2 | — | — |
| 2016-02-12 | $12,311.25 | $12,311.25 | 2 | — | — |
| 2016-02-11 | $11,637.50 | $11,637.50 | 1 | — | — |
| 2016-02-10 | $11,760.00 | $11,760.00 | 2 | — | — |
| 2016-02-09 | $12,433.75 | $12,433.75 | 2 | — | — |
| 2016-02-08 | $12,678.75 | $12,678.75 | 4 | — | — |
| 2016-02-05 | $14,945.00 | $14,945.00 | 2 | — | — |
| 2016-02-04 | $15,190.00 | $15,190.00 | 0 | — | — |
| 2016-02-03 | $15,312.50 | $15,312.50 | 2 | — | — |
| 2016-02-02 | $15,741.25 | $15,741.25 | 1 | — | — |
| 2016-02-01 | $16,843.75 | $16,843.75 | 3 | — | — |
| 2016-01-29 | $15,802.50 | $15,802.50 | 1 | — | — |
| 2016-01-28 | $16,537.50 | $16,537.50 | 2 | — | — |
| 2016-01-27 | $18,068.75 | $18,068.75 | 2 | — | — |
| 2016-01-26 | $18,436.25 | $18,436.25 | 4 | — | — |
| 2016-01-25 | $18,987.50 | $18,987.50 | 2 | — | — |
| 2016-01-22 | $19,600.00 | $19,600.00 | 7 | — | — |
| 2016-01-21 | $18,436.25 | $18,436.25 | 11 | — | — |
| 2016-01-20 | $17,762.50 | $17,762.50 | 6 | — | — |
| 2016-01-19 | $15,435.00 | $15,435.00 | 2 | — | — |
| 2016-01-15 | $14,700.00 | $14,700.00 | 2 | — | — |
| 2016-01-14 | $15,006.25 | $15,006.25 | 3 | — | — |
| 2016-01-13 | $13,413.75 | $13,413.75 | 4 | — | — |
| 2016-01-12 | $14,516.25 | $14,516.25 | 4 | — | — |
| 2016-01-11 | $14,393.75 | $14,393.75 | 5 | — | — |
| 2016-01-08 | $15,496.25 | $15,496.25 | 9 | — | — |
| 2016-01-07 | $15,006.25 | $15,006.25 | 10 | — | — |
| 2016-01-06 | $13,965.00 | $13,965.00 | 13 | — | — |
| 2016-01-05 | $13,291.25 | $13,291.25 | 12 | — | — |
| 2016-01-04 | $12,372.50 | $12,372.50 | 3 | — | — |