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
- 2010-06-16 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 | $546,346.69 | $546,346.71 | 0 | — | — |
| 2016-12-29 | $546,346.69 | $546,346.71 | 0 | — | — |
| 2016-12-28 | $546,346.69 | $546,346.71 | 0 | — | — |
| 2016-12-27 | $546,346.69 | $546,346.71 | 0 | — | — |
| 2016-12-23 | $478,122.66 | $478,122.68 | 0 | — | — |
| 2016-12-22 | $478,122.66 | $478,122.68 | 0 | — | — |
| 2016-12-21 | $471,466.66 | $471,466.68 | 0 | — | — |
| 2016-12-20 | $471,466.66 | $471,466.68 | 0 | — | — |
| 2016-12-19 | $404,906.66 | $404,906.68 | 0 | — | — |
| 2016-12-16 | $332,800.00 | $332,800.01 | 0 | — | — |
| 2016-12-15 | $360,533.34 | $360,533.36 | 0 | — | — |
| 2016-12-14 | $343,893.34 | $343,893.35 | 0 | — | — |
| 2016-12-13 | $343,893.34 | $343,893.35 | 0 | — | — |
| 2016-12-12 | $343,893.34 | $343,893.35 | 0 | — | — |
| 2016-12-09 | $343,893.34 | $343,893.35 | 0 | — | — |
| 2016-12-08 | $343,893.34 | $343,893.35 | 0 | — | — |
| 2016-12-07 | $343,893.34 | $343,893.35 | 0 | — | — |
| 2016-12-06 | $346,666.66 | $346,666.65 | 0 | — | — |
| 2016-12-05 | $346,666.66 | $346,666.65 | 0 | — | — |
| 2016-12-02 | $346,666.66 | $346,666.65 | 0 | — | — |
| 2016-12-01 | $346,666.66 | $346,666.65 | 0 | — | — |
| 2016-11-30 | $346,666.66 | $346,666.65 | 0 | — | — |
| 2016-11-29 | $346,666.66 | $346,666.65 | 0 | — | — |
| 2016-11-28 | $346,666.66 | $346,666.65 | 0 | — | — |
| 2016-11-25 | $346,666.66 | $346,666.65 | 0 | — | — |
| 2016-11-23 | $346,666.66 | $346,666.65 | 0 | — | — |
| 2016-11-22 | $346,666.66 | $346,666.65 | 0 | — | — |
| 2016-11-21 | $346,666.66 | $346,666.65 | 0 | — | — |
| 2016-11-18 | $346,666.66 | $346,666.65 | 0 | — | — |
| 2016-11-17 | $346,666.66 | $346,666.65 | 0 | — | — |
| 2016-11-16 | $346,666.66 | $346,666.65 | 0 | — | — |
| 2016-11-15 | $346,666.66 | $346,666.65 | 0 | — | — |
| 2016-11-14 | $346,666.66 | $346,666.65 | 0 | — | — |
| 2016-11-11 | $346,666.66 | $346,666.65 | 0 | — | — |
| 2016-11-10 | $346,666.66 | $346,666.65 | 0 | — | — |
| 2016-11-09 | $346,666.66 | $346,666.65 | 0 | — | — |
| 2016-11-08 | $346,666.66 | $346,666.65 | 0 | — | — |
| 2016-11-07 | $346,666.66 | $346,666.65 | 0 | — | — |
| 2016-11-04 | $346,666.66 | $346,666.65 | 0 | — | — |
| 2016-11-03 | $374,400.00 | $374,400.00 | 0 | — | — |
| 2016-11-02 | $457,600.00 | $457,600.00 | 0 | — | — |
| 2016-11-01 | $457,600.00 | $457,600.00 | 0 | — | — |
| 2016-10-31 | $457,600.00 | $457,600.00 | 0 | — | — |
| 2016-10-28 | $457,600.00 | $457,600.00 | 0 | — | — |
| 2016-10-27 | $457,600.00 | $457,600.00 | 0 | — | — |
| 2016-10-26 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-10-25 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-10-24 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-10-21 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-10-20 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-10-19 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-10-18 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-10-17 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-10-14 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-10-13 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-10-12 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-10-11 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-10-10 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-10-07 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-10-06 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-10-05 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-10-04 | $518,613.34 | $518,613.36 | 0 | — | — |
| 2016-10-03 | $518,613.34 | $518,613.36 | 0 | — | — |
| 2016-09-30 | $518,613.34 | $518,613.36 | 0 | — | — |
| 2016-09-29 | $518,613.34 | $518,613.36 | 0 | — | — |
| 2016-09-28 | $518,613.34 | $518,613.36 | 0 | — | — |
| 2016-09-27 | $518,613.34 | $518,613.36 | 0 | — | — |
| 2016-09-26 | $518,613.34 | $518,613.36 | 0 | — | — |
| 2016-09-23 | $518,613.34 | $518,613.36 | 0 | — | — |
| 2016-09-22 | $518,613.34 | $518,613.36 | 0 | — | — |
| 2016-09-21 | $518,613.34 | $518,613.36 | 0 | — | — |
| 2016-09-20 | $518,613.34 | $518,613.36 | 0 | — | — |
| 2016-09-19 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-09-16 | $524,160.00 | $524,160.00 | 0 | — | — |
| 2016-09-15 | $526,933.31 | $526,933.33 | 0 | — | — |
| 2016-09-14 | $526,933.31 | $526,933.33 | 0 | — | — |
| 2016-09-13 | $526,933.31 | $526,933.33 | 0 | — | — |
| 2016-09-12 | $524,160.00 | $524,160.00 | 0 | — | — |
| 2016-09-09 | $524,160.00 | $524,160.00 | 0 | — | — |
| 2016-09-08 | $524,160.00 | $524,160.00 | 0 | — | — |
| 2016-09-07 | $524,160.00 | $524,160.00 | 0 | — | — |
| 2016-09-06 | $524,160.00 | $524,160.00 | 0 | — | — |
| 2016-09-02 | $524,160.00 | $524,160.00 | 0 | — | — |
| 2016-09-01 | $524,160.00 | $524,160.00 | 0 | — | — |
| 2016-08-31 | $524,160.00 | $524,160.00 | 0 | — | — |
| 2016-08-30 | $526,933.31 | $526,933.33 | 0 | — | — |
| 2016-08-29 | $526,933.31 | $526,933.33 | 0 | — | — |
| 2016-08-26 | $526,933.31 | $526,933.33 | 0 | — | — |
| 2016-08-25 | $526,933.31 | $526,933.33 | 0 | — | — |
| 2016-08-24 | $526,933.31 | $526,933.33 | 0 | — | — |
| 2016-08-23 | $526,933.31 | $526,933.33 | 0 | — | — |
| 2016-08-22 | $518,613.34 | $518,613.36 | 0 | — | — |
| 2016-08-19 | $518,613.34 | $518,613.36 | 0 | — | — |
| 2016-08-18 | $518,613.34 | $518,613.36 | 0 | — | — |
| 2016-08-17 | $524,160.00 | $524,160.00 | 0 | — | — |
| 2016-08-16 | $524,160.00 | $524,160.00 | 0 | — | — |
| 2016-08-15 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-08-12 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-08-11 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-08-10 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-08-09 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-08-08 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-08-05 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-08-04 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-08-03 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-08-02 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-08-01 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-07-29 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-07-28 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-07-27 | $535,253.31 | $535,253.34 | 0 | — | — |
| 2016-07-26 | $535,253.31 | $535,253.34 | 0 | — | — |
| 2016-07-25 | $535,253.31 | $535,253.34 | 0 | — | — |
| 2016-07-22 | $526,933.31 | $526,933.33 | 0 | — | — |
| 2016-07-21 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-07-20 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-07-19 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-07-18 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-07-15 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-07-14 | $518,613.34 | $518,613.36 | 0 | — | — |
| 2016-07-13 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-07-12 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-07-11 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-07-08 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-07-07 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-07-06 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-07-05 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-07-01 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-06-30 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-06-29 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-06-28 | $524,160.00 | $524,160.00 | 0 | — | — |
| 2016-06-27 | $526,933.31 | $526,933.33 | 0 | — | — |
| 2016-06-24 | $526,933.31 | $526,933.33 | 0 | — | — |
| 2016-06-23 | $526,933.31 | $526,933.33 | 0 | — | — |
| 2016-06-22 | $526,933.31 | $526,933.33 | 0 | — | — |
| 2016-06-21 | $526,933.31 | $526,933.33 | 0 | — | — |
| 2016-06-20 | $526,933.31 | $526,933.33 | 0 | — | — |
| 2016-06-17 | $526,933.31 | $526,933.33 | 0 | — | — |
| 2016-06-16 | $526,933.31 | $526,933.33 | 0 | — | — |
| 2016-06-15 | $524,160.00 | $524,160.00 | 0 | — | — |
| 2016-06-14 | $524,160.00 | $524,160.00 | 0 | — | — |
| 2016-06-13 | $524,160.00 | $524,160.00 | 0 | — | — |
| 2016-06-10 | $554,666.69 | $554,666.71 | 0 | — | — |
| 2016-06-09 | $535,253.31 | $535,253.34 | 0 | — | — |
| 2016-06-08 | $524,160.00 | $524,160.00 | 0 | — | — |
| 2016-06-07 | $504,746.66 | $504,746.66 | 0 | — | — |
| 2016-06-06 | $526,933.31 | $526,933.33 | 0 | — | — |
| 2016-06-03 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-06-02 | $521,386.66 | $521,386.66 | 0 | — | — |
| 2016-06-01 | $524,160.00 | $524,160.00 | 0 | — | — |
| 2016-05-31 | $524,160.00 | $524,160.00 | 0 | — | — |
| 2016-05-27 | $524,160.00 | $524,160.00 | 0 | — | — |
| 2016-05-26 | $524,160.00 | $524,160.00 | 0 | — | — |
| 2016-05-25 | $524,160.00 | $524,160.00 | 0 | — | — |
| 2016-05-24 | $524,160.00 | $524,160.00 | 0 | — | — |
| 2016-05-23 | $524,160.00 | $524,160.00 | 0 | — | — |
| 2016-05-20 | $524,160.00 | $524,160.00 | 0 | — | — |
| 2016-05-19 | $513,066.66 | $513,066.66 | 0 | — | — |
| 2016-05-18 | $526,933.31 | $526,933.33 | 0 | — | — |
| 2016-05-17 | $513,066.66 | $513,066.66 | 0 | — | — |
| 2016-05-16 | $546,346.69 | $546,346.71 | 0 | — | — |
| 2016-05-13 | $546,346.69 | $546,346.71 | 0 | — | — |
| 2016-05-12 | $499,200.00 | $499,200.02 | 0 | — | — |
| 2016-05-11 | $499,200.00 | $499,200.02 | 0 | — | — |
| 2016-05-10 | $490,880.00 | $490,880.02 | 0 | — | — |
| 2016-05-09 | $490,880.00 | $490,880.02 | 0 | — | — |
| 2016-05-06 | $490,880.00 | $490,880.02 | 0 | — | — |
| 2016-05-05 | $490,880.00 | $490,880.02 | 0 | — | — |
| 2016-05-04 | $490,880.00 | $490,880.02 | 0 | — | — |
| 2016-05-03 | $490,880.00 | $490,880.02 | 0 | — | — |
| 2016-05-02 | $463,146.66 | $463,146.67 | 0 | — | — |
| 2016-04-29 | $463,146.66 | $463,146.67 | 0 | — | — |
| 2016-04-28 | $463,146.66 | $463,146.67 | 0 | — | — |
| 2016-04-27 | $463,146.66 | $463,146.67 | 0 | — | — |
| 2016-04-26 | $463,146.66 | $463,146.67 | 0 | — | — |
| 2016-04-25 | $465,920.00 | $465,920.01 | 0 | — | — |
| 2016-04-22 | $465,920.00 | $465,920.01 | 0 | — | — |
| 2016-04-21 | $465,920.00 | $465,920.01 | 0 | — | — |
| 2016-04-20 | $465,920.00 | $465,920.01 | 0 | — | — |
| 2016-04-19 | $471,466.66 | $471,466.68 | 0 | — | — |
| 2016-04-18 | $460,373.34 | $460,373.37 | 0 | — | — |
| 2016-04-15 | $479,786.66 | $479,786.68 | 0 | — | — |
| 2016-04-14 | $485,333.34 | $485,333.35 | 0 | — | — |
| 2016-04-13 | $490,880.00 | $490,880.02 | 0 | — | — |
| 2016-04-12 | $474,240.00 | $474,240.01 | 0 | — | — |
| 2016-04-11 | $479,786.66 | $479,786.68 | 0 | — | — |
| 2016-04-08 | $493,653.34 | $493,653.35 | 0 | — | — |
| 2016-04-07 | $479,786.66 | $479,786.68 | 0 | — | — |
| 2016-04-06 | $477,013.34 | $477,013.34 | 0 | — | — |
| 2016-04-05 | $496,426.66 | $496,426.65 | 0 | — | — |
| 2016-04-04 | $471,466.66 | $471,466.68 | 0 | — | — |
| 2016-04-01 | $416,000.00 | $416,000.02 | 0 | — | — |
| 2016-03-31 | $352,213.34 | $352,213.36 | 0 | — | — |
| 2016-03-30 | $352,213.34 | $352,213.36 | 0 | — | — |
| 2016-03-29 | $352,213.34 | $352,213.36 | 0 | — | — |
| 2016-03-28 | $349,440.00 | $349,440.02 | 0 | — | — |
| 2016-03-24 | $343,893.34 | $343,893.35 | 0 | — | — |
| 2016-03-23 | $324,480.00 | $324,480.01 | 0 | — | — |
| 2016-03-22 | $272,064.00 | $272,064.02 | 0 | — | — |
| 2016-03-21 | $249,600.00 | $249,600.01 | 0 | — | — |
| 2016-03-18 | $217,706.67 | $217,706.68 | 0 | — | — |
| 2016-03-17 | $191,360.00 | $191,360.00 | 0 | — | — |
| 2016-03-16 | $188,586.67 | $188,586.68 | 0 | — | — |
| 2016-03-15 | $185,813.33 | $185,813.33 | 0 | — | — |
| 2016-03-14 | $187,200.00 | $187,200.00 | 0 | — | — |
| 2016-03-11 | $196,906.67 | $196,906.67 | 0 | — | — |
| 2016-03-10 | $196,906.67 | $196,906.67 | 0 | — | — |
| 2016-03-09 | $199,957.33 | $199,957.34 | 0 | — | — |
| 2016-03-08 | $187,200.00 | $187,200.00 | 0 | — | — |
| 2016-03-07 | $192,746.67 | $192,746.67 | 0 | — | — |
| 2016-03-04 | $185,813.33 | $185,813.33 | 0 | — | — |
| 2016-03-03 | $202,453.33 | $202,453.34 | 0 | — | — |
| 2016-03-02 | $183,040.00 | $183,040.00 | 0 | — | — |
| 2016-03-01 | $186,922.67 | $186,922.68 | 0 | — | — |
| 2016-02-29 | $191,360.00 | $191,360.00 | 3 | — | — |
| 2016-02-26 | $177,493.33 | $177,493.33 | 4 | — | — |
| 2016-02-25 | $160,853.33 | $160,853.34 | 2 | — | — |
| 2016-02-24 | $155,306.67 | $155,306.67 | 2 | — | — |
| 2016-02-23 | $148,373.33 | $148,373.33 | 0 | — | — |
| 2016-02-22 | $146,986.67 | $146,986.68 | 1 | — | — |
| 2016-02-19 | $141,440.00 | $141,440.00 | 2 | — | — |
| 2016-02-18 | $119,253.34 | $119,253.34 | 0 | — | — |
| 2016-02-17 | $122,026.66 | $122,026.67 | 0 | — | — |
| 2016-02-16 | $113,706.66 | $113,706.67 | 0 | — | — |
| 2016-02-12 | $108,160.00 | $108,160.01 | 0 | — | — |
| 2016-02-11 | $109,546.66 | $109,546.67 | 0 | — | — |
| 2016-02-10 | $97,066.66 | $97,066.67 | 0 | — | — |
| 2016-02-09 | $97,066.66 | $97,066.67 | 1 | — | — |
| 2016-02-08 | $69,333.34 | $69,333.34 | 0 | — | — |
| 2016-02-05 | $37,717.33 | $37,717.33 | 0 | — | — |
| 2016-02-04 | $37,717.33 | $37,717.33 | 1 | — | — |
| 2016-02-03 | $6,933.33 | $6,933.33 | 0 | — | — |
| 2016-02-02 | $6,933.33 | $6,933.33 | 0 | — | — |
| 2016-02-01 | $6,933.33 | $6,933.33 | 0 | — | — |
| 2016-01-29 | $6,933.33 | $6,933.33 | 0 | — | — |
| 2016-01-28 | $6,933.33 | $6,933.33 | 0 | — | — |
| 2016-01-27 | $6,933.33 | $6,933.33 | 0 | — | — |
| 2016-01-26 | $6,933.33 | $6,933.33 | 0 | — | — |
| 2016-01-25 | $6,933.33 | $6,933.33 | 0 | — | — |
| 2016-01-22 | $6,933.33 | $6,933.33 | 0 | — | — |
| 2016-01-21 | $6,933.33 | $6,933.33 | 0 | — | — |
| 2016-01-20 | $6,933.33 | $6,933.33 | 0 | — | — |
| 2016-01-19 | $6,933.33 | $6,933.33 | 0 | — | — |
| 2016-01-15 | $6,933.33 | $6,933.33 | 0 | — | — |
| 2016-01-14 | $6,933.33 | $6,933.33 | 0 | — | — |
| 2016-01-13 | $6,933.33 | $6,933.33 | 0 | — | — |
| 2016-01-12 | $6,933.33 | $6,933.33 | 0 | — | — |
| 2016-01-11 | $6,933.33 | $6,933.33 | 0 | — | — |
| 2016-01-08 | $6,933.33 | $6,933.33 | 0 | — | — |
| 2016-01-07 | $6,933.33 | $6,933.33 | 0 | — | — |
| 2016-01-06 | $6,933.33 | $6,933.33 | 0 | — | — |
| 2016-01-05 | $6,933.33 | $6,933.33 | 0 | — | — |
| 2016-01-04 | $6,933.33 | $6,933.33 | 0 | — | — |