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
- 2015-03-24 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 | $19,392.00 | $19,392.00 | 4 | — | — |
| 2016-12-29 | $20,160.00 | $20,160.00 | 2 | — | — |
| 2016-12-28 | $20,352.00 | $20,352.00 | 1 | — | — |
| 2016-12-27 | $20,352.00 | $20,352.00 | 5 | — | — |
| 2016-12-23 | $20,640.00 | $20,640.00 | 5 | — | — |
| 2016-12-22 | $21,504.00 | $21,504.00 | 1 | — | — |
| 2016-12-21 | $21,302.40 | $21,302.40 | 0 | — | — |
| 2016-12-20 | $21,504.00 | $21,504.00 | 0 | — | — |
| 2016-12-19 | $21,024.00 | $21,024.00 | 2 | — | — |
| 2016-12-16 | $20,640.00 | $20,640.00 | 2 | — | — |
| 2016-12-15 | $20,256.00 | $20,256.00 | 8 | — | — |
| 2016-12-14 | $21,504.00 | $21,504.00 | 4 | — | — |
| 2016-12-13 | $21,888.00 | $21,888.00 | 2 | — | — |
| 2016-12-12 | $22,080.00 | $22,080.00 | 7 | — | — |
| 2016-12-09 | $23,136.00 | $23,136.00 | 8 | — | — |
| 2016-12-08 | $23,040.00 | $23,040.00 | 22 | — | — |
| 2016-12-07 | $22,848.00 | $22,848.00 | 3 | — | — |
| 2016-12-06 | $22,560.00 | $22,560.00 | 2 | — | — |
| 2016-12-05 | $22,080.00 | $22,080.00 | 4 | — | — |
| 2016-12-02 | $22,368.00 | $22,368.00 | 2 | — | — |
| 2016-12-01 | $22,080.00 | $22,080.00 | 2 | — | — |
| 2016-11-30 | $21,504.00 | $21,504.00 | 5 | — | — |
| 2016-11-29 | $21,600.00 | $21,600.00 | 0 | — | — |
| 2016-11-28 | $21,600.00 | $21,600.00 | 5 | — | — |
| 2016-11-25 | $21,600.00 | $21,600.00 | 6 | — | — |
| 2016-11-23 | $22,656.00 | $22,656.00 | 4 | — | — |
| 2016-11-22 | $23,232.00 | $23,232.00 | 4 | — | — |
| 2016-11-21 | $23,424.00 | $23,424.00 | 5 | — | — |
| 2016-11-18 | $22,848.00 | $22,848.00 | 7 | — | — |
| 2016-11-17 | $21,696.00 | $21,696.00 | 2 | — | — |
| 2016-11-16 | $21,984.00 | $21,984.00 | 3 | — | — |
| 2016-11-15 | $23,136.00 | $23,136.00 | 8 | — | — |
| 2016-11-14 | $23,328.00 | $23,328.00 | 3 | — | — |
| 2016-11-11 | $23,251.20 | $23,251.20 | 5 | — | — |
| 2016-11-10 | $23,712.00 | $23,712.00 | 24 | — | — |
| 2016-11-09 | $20,544.00 | $20,544.00 | 12 | — | — |
| 2016-11-08 | $20,928.00 | $20,928.00 | 2 | — | — |
| 2016-11-07 | $20,832.00 | $20,832.00 | 6 | — | — |
| 2016-11-04 | $19,392.00 | $19,392.00 | 4 | — | — |
| 2016-11-03 | $19,488.00 | $19,488.00 | 7 | — | — |
| 2016-11-02 | $19,584.00 | $19,584.00 | 12 | — | — |
| 2016-11-01 | $20,928.00 | $20,928.00 | 2 | — | — |
| 2016-10-31 | $21,264.00 | $21,264.00 | 9 | — | — |
| 2016-10-28 | $22,176.00 | $22,176.00 | 12 | — | — |
| 2016-10-27 | $21,984.00 | $21,984.00 | 3 | — | — |
| 2016-10-26 | $21,696.00 | $21,696.00 | 4 | — | — |
| 2016-10-25 | $21,312.00 | $21,312.00 | 15 | — | — |
| 2016-10-24 | $22,368.00 | $22,368.00 | 9 | — | — |
| 2016-10-21 | $23,616.00 | $23,616.00 | 12 | — | — |
| 2016-10-20 | $25,248.00 | $25,248.00 | 50 | — | — |
| 2016-10-19 | $24,576.00 | $24,576.00 | 33 | — | — |
| 2016-10-18 | $21,907.20 | $21,907.20 | 16 | — | — |
| 2016-10-17 | $21,120.00 | $21,120.00 | 2 | — | — |
| 2016-10-14 | $21,216.00 | $21,216.00 | 5 | — | — |
| 2016-10-13 | $21,024.00 | $21,024.00 | 3 | — | — |
| 2016-10-12 | $20,832.00 | $20,832.00 | 21 | — | — |
| 2016-10-11 | $21,792.00 | $21,792.00 | 35 | — | — |
| 2016-10-10 | $19,200.00 | $19,200.00 | 3 | — | — |
| 2016-10-07 | $19,488.00 | $19,488.00 | 16 | — | — |
| 2016-10-06 | $21,408.00 | $21,408.00 | 6 | — | — |
| 2016-10-05 | $21,600.00 | $21,600.00 | 12 | — | — |
| 2016-10-04 | $21,600.00 | $21,600.00 | 12 | — | — |
| 2016-10-03 | $19,968.00 | $19,968.00 | 15 | — | — |
| 2016-09-30 | $19,392.00 | $19,392.00 | 6 | — | — |
| 2016-09-29 | $18,432.00 | $18,432.00 | 7 | — | — |
| 2016-09-28 | $19,209.60 | $19,209.60 | 28 | — | — |
| 2016-09-27 | $18,048.00 | $18,048.00 | 60 | — | — |
| 2016-09-26 | $21,696.00 | $21,696.00 | 16 | — | — |
| 2016-09-23 | $22,848.00 | $22,848.00 | 3 | — | — |
| 2016-09-22 | $24,288.00 | $24,288.00 | 11 | — | — |
| 2016-09-21 | $23,232.00 | $23,232.00 | 11 | — | — |
| 2016-09-20 | $21,984.00 | $21,984.00 | 24 | — | — |
| 2016-09-19 | $25,248.00 | $25,248.00 | 57 | — | — |
| 2016-09-16 | $22,464.00 | $22,464.00 | 22 | — | — |
| 2016-09-15 | $20,832.00 | $20,832.00 | 15 | — | — |
| 2016-09-14 | $21,216.00 | $21,216.00 | 30 | — | — |
| 2016-09-13 | $21,888.00 | $21,888.00 | 37 | — | — |
| 2016-09-12 | $28,128.00 | $28,128.00 | 16 | — | — |
| 2016-09-09 | $32,352.00 | $32,352.00 | 2 | — | — |
| 2016-09-08 | $32,544.00 | $32,544.00 | 3 | — | — |
| 2016-09-07 | $32,736.00 | $32,736.00 | 8 | — | — |
| 2016-09-06 | $32,352.00 | $32,352.00 | 4 | — | — |
| 2016-09-02 | $32,256.00 | $32,256.00 | 1 | — | — |
| 2016-09-01 | $32,544.00 | $32,544.00 | 2 | — | — |
| 2016-08-31 | $32,928.00 | $32,928.00 | 1 | — | — |
| 2016-08-30 | $32,640.00 | $32,640.00 | 1 | — | — |
| 2016-08-29 | $32,832.00 | $32,832.00 | 2 | — | — |
| 2016-08-26 | $32,544.00 | $32,544.00 | 2 | — | — |
| 2016-08-25 | $33,696.00 | $33,696.00 | 3 | — | — |
| 2016-08-24 | $34,848.00 | $34,848.00 | 2 | — | — |
| 2016-08-23 | $35,232.00 | $35,232.00 | 2 | — | — |
| 2016-08-22 | $35,040.00 | $35,040.00 | 0 | — | — |
| 2016-08-19 | $34,656.00 | $34,656.00 | 8 | — | — |
| 2016-08-18 | $36,480.00 | $36,480.00 | 1 | — | — |
| 2016-08-17 | $35,808.00 | $35,808.00 | 3 | — | — |
| 2016-08-16 | $35,980.80 | $35,980.80 | 3 | — | — |
| 2016-08-15 | $36,480.00 | $36,480.00 | 1 | — | — |
| 2016-08-12 | $37,248.00 | $37,248.00 | 6 | — | — |
| 2016-08-11 | $37,344.00 | $37,344.00 | 1 | — | — |
| 2016-08-10 | $38,208.00 | $38,208.00 | 1 | — | — |
| 2016-08-09 | $38,304.00 | $38,304.00 | 1 | — | — |
| 2016-08-08 | $37,440.00 | $37,440.00 | 0 | — | — |
| 2016-08-05 | $38,112.00 | $38,112.00 | 1 | — | — |
| 2016-08-04 | $38,208.00 | $38,208.00 | 5 | — | — |
| 2016-08-03 | $38,102.40 | $38,102.40 | 1 | — | — |
| 2016-08-02 | $38,880.00 | $38,880.00 | 4 | — | — |
| 2016-08-01 | $39,350.40 | $39,350.40 | 3 | — | — |
| 2016-07-29 | $38,016.00 | $38,016.00 | 2 | — | — |
| 2016-07-28 | $37,536.00 | $37,536.00 | 1 | — | — |
| 2016-07-27 | $36,672.00 | $36,672.00 | 3 | — | — |
| 2016-07-26 | $36,384.00 | $36,384.00 | 0 | — | — |
| 2016-07-25 | $36,480.00 | $36,480.00 | 1 | — | — |
| 2016-07-22 | $36,192.00 | $36,192.00 | 2 | — | — |
| 2016-07-21 | $36,672.00 | $36,672.00 | 2 | — | — |
| 2016-07-20 | $36,672.00 | $36,672.00 | 2 | — | — |
| 2016-07-19 | $37,008.00 | $37,008.00 | 3 | — | — |
| 2016-07-18 | $37,344.00 | $37,344.00 | 4 | — | — |
| 2016-07-15 | $37,632.00 | $37,632.00 | 4 | — | — |
| 2016-07-14 | $38,592.00 | $38,592.00 | 3 | — | — |
| 2016-07-13 | $37,056.00 | $37,056.00 | 2 | — | — |
| 2016-07-12 | $37,440.00 | $37,440.00 | 10 | — | — |
| 2016-07-11 | $39,264.00 | $39,264.00 | 3 | — | — |
| 2016-07-08 | $39,360.00 | $39,360.00 | 5 | — | — |
| 2016-07-07 | $40,416.00 | $40,416.00 | 4 | — | — |
| 2016-07-06 | $40,800.00 | $40,800.00 | 4 | — | — |
| 2016-07-05 | $41,568.00 | $41,568.00 | 3 | — | — |
| 2016-07-01 | $41,856.00 | $41,856.00 | 0 | — | — |
| 2016-06-30 | $40,800.00 | $40,800.00 | 1 | — | — |
| 2016-06-29 | $41,088.00 | $41,088.00 | 2 | — | — |
| 2016-06-28 | $41,280.00 | $41,280.00 | 1 | — | — |
| 2016-06-27 | $41,376.00 | $41,376.00 | 3 | — | — |
| 2016-06-24 | $41,664.00 | $41,664.00 | 4 | — | — |
| 2016-06-23 | $38,688.00 | $38,688.00 | 3 | — | — |
| 2016-06-22 | $34,656.00 | $34,656.00 | 7 | — | — |
| 2016-06-21 | $38,016.00 | $38,016.00 | 10 | — | — |
| 2016-06-20 | $39,360.00 | $39,360.00 | 12 | — | — |
| 2016-06-17 | $32,544.00 | $32,544.00 | 9 | — | — |
| 2016-06-16 | $34,464.00 | $34,464.00 | 5 | — | — |
| 2016-06-15 | $35,520.00 | $35,520.00 | 6 | — | — |
| 2016-06-14 | $33,216.00 | $33,216.00 | 13 | — | — |
| 2016-06-13 | $37,488.00 | $37,488.00 | 9 | — | — |
| 2016-06-10 | $42,240.00 | $42,240.00 | 6 | — | — |
| 2016-06-09 | $41,280.00 | $41,280.00 | 4 | — | — |
| 2016-06-08 | $40,608.00 | $40,608.00 | 8 | — | — |
| 2016-06-07 | $40,512.00 | $40,512.00 | 7 | — | — |
| 2016-06-06 | $38,880.00 | $38,880.00 | 2 | — | — |
| 2016-06-03 | $37,248.00 | $37,248.00 | 3 | — | — |
| 2016-06-02 | $37,056.00 | $37,056.00 | 4 | — | — |
| 2016-06-01 | $39,840.00 | $39,840.00 | 3 | — | — |
| 2016-05-31 | $40,416.00 | $40,416.00 | 2 | — | — |
| 2016-05-27 | $39,360.00 | $39,360.00 | 3 | — | — |
| 2016-05-26 | $36,384.00 | $36,384.00 | 3 | — | — |
| 2016-05-25 | $32,640.00 | $32,640.00 | 1 | — | — |
| 2016-05-24 | $31,766.40 | $31,766.40 | 3 | — | — |
| 2016-05-23 | $31,488.00 | $31,488.00 | 2 | — | — |
| 2016-05-20 | $31,046.40 | $31,046.40 | 1 | — | — |
| 2016-05-19 | $32,544.00 | $32,544.00 | 1 | — | — |
| 2016-05-18 | $32,928.00 | $32,928.00 | 1 | — | — |
| 2016-05-17 | $33,600.00 | $33,600.00 | 2 | — | — |
| 2016-05-16 | $33,081.60 | $33,081.60 | 3 | — | — |
| 2016-05-13 | $35,712.00 | $35,712.00 | 2 | — | — |
| 2016-05-12 | $36,000.00 | $36,000.00 | 0 | — | — |
| 2016-05-11 | $35,520.00 | $35,520.00 | 0 | — | — |
| 2016-05-10 | $36,096.00 | $36,096.00 | 3 | — | — |
| 2016-05-09 | $39,360.00 | $39,360.00 | 0 | — | — |
| 2016-05-06 | $40,800.00 | $40,800.00 | 5 | — | — |
| 2016-05-05 | $40,416.00 | $40,416.00 | 3 | — | — |
| 2016-05-04 | $44,448.00 | $44,448.00 | 1 | — | — |
| 2016-05-03 | $43,776.00 | $43,776.00 | 1 | — | — |
| 2016-05-02 | $44,352.00 | $44,352.00 | 2 | — | — |
| 2016-04-29 | $44,160.00 | $44,160.00 | 0 | — | — |
| 2016-04-28 | $43,968.00 | $43,968.00 | 1 | — | — |
| 2016-04-27 | $45,216.00 | $45,216.00 | 1 | — | — |
| 2016-04-26 | $45,600.00 | $45,600.00 | 1 | — | — |
| 2016-04-25 | $44,928.00 | $44,928.00 | 2 | — | — |
| 2016-04-22 | $48,000.00 | $48,000.00 | 1 | — | — |
| 2016-04-21 | $47,616.00 | $47,616.00 | 1 | — | — |
| 2016-04-20 | $47,040.00 | $47,040.00 | 2 | — | — |
| 2016-04-19 | $48,000.00 | $48,000.00 | 0 | — | — |
| 2016-04-18 | $49,632.00 | $49,632.00 | 0 | — | — |
| 2016-04-15 | $48,384.00 | $48,384.00 | 2 | — | — |
| 2016-04-14 | $48,576.00 | $48,576.00 | 0 | — | — |
| 2016-04-13 | $50,784.00 | $50,784.00 | 1 | — | — |
| 2016-04-12 | $49,056.00 | $49,056.00 | 1 | — | — |
| 2016-04-11 | $49,056.00 | $49,056.00 | 1 | — | — |
| 2016-04-08 | $48,960.00 | $48,960.00 | 0 | — | — |
| 2016-04-07 | $48,096.00 | $48,096.00 | 10 | — | — |
| 2016-04-06 | $47,808.00 | $47,808.00 | 8 | — | — |
| 2016-04-05 | $52,512.00 | $52,512.00 | 0 | — | — |
| 2016-04-04 | $53,472.00 | $53,472.00 | 1 | — | — |
| 2016-04-01 | $54,624.00 | $54,624.00 | 3 | — | — |
| 2016-03-31 | $55,680.00 | $55,680.00 | 1 | — | — |
| 2016-03-30 | $55,488.00 | $55,488.00 | 1 | — | — |
| 2016-03-29 | $56,544.00 | $56,544.00 | 2 | — | — |
| 2016-03-28 | $54,912.00 | $54,912.00 | 3 | — | — |
| 2016-03-24 | $55,584.00 | $55,584.00 | 0 | — | — |
| 2016-03-23 | $50,880.00 | $50,880.00 | 1 | — | — |
| 2016-03-22 | $52,512.00 | $52,512.00 | 1 | — | — |
| 2016-03-21 | $52,320.00 | $52,320.00 | 8 | — | — |
| 2016-03-18 | $49,056.00 | $49,056.00 | 10 | — | — |
| 2016-03-17 | $50,592.00 | $50,592.00 | 1 | — | — |
| 2016-03-16 | $48,768.00 | $48,768.00 | 1 | — | — |
| 2016-03-15 | $48,192.00 | $48,192.00 | 3 | — | — |
| 2016-03-14 | $49,824.00 | $49,824.00 | 2 | — | — |
| 2016-03-11 | $48,288.00 | $48,288.00 | 2 | — | — |
| 2016-03-10 | $48,192.00 | $48,192.00 | 1 | — | — |
| 2016-03-09 | $44,928.00 | $44,928.00 | 1 | — | — |
| 2016-03-08 | $46,176.00 | $46,176.00 | 1 | — | — |
| 2016-03-07 | $45,216.00 | $45,216.00 | 1 | — | — |
| 2016-03-04 | $43,584.00 | $43,584.00 | 3 | — | — |
| 2016-03-03 | $47,712.00 | $47,712.00 | 1 | — | — |
| 2016-03-02 | $49,056.00 | $49,056.00 | 0 | — | — |
| 2016-03-01 | $50,208.00 | $50,208.00 | 1 | — | — |
| 2016-02-29 | $50,880.00 | $50,880.00 | 1 | — | — |
| 2016-02-26 | $50,976.00 | $50,976.00 | 1 | — | — |
| 2016-02-25 | $50,976.00 | $50,976.00 | 1 | — | — |
| 2016-02-24 | $51,840.00 | $51,840.00 | 2 | — | — |
| 2016-02-23 | $49,920.00 | $49,920.00 | 0 | — | — |
| 2016-02-22 | $49,536.00 | $49,536.00 | 0 | — | — |
| 2016-02-19 | $50,880.00 | $50,880.00 | 2 | — | — |
| 2016-02-18 | $50,688.00 | $50,688.00 | 0 | — | — |
| 2016-02-17 | $50,400.00 | $50,400.00 | 3 | — | — |
| 2016-02-16 | $49,728.00 | $49,728.00 | 1 | — | — |
| 2016-02-12 | $50,880.00 | $50,880.00 | 1 | — | — |
| 2016-02-11 | $48,864.00 | $48,864.00 | 1 | — | — |
| 2016-02-10 | $50,304.00 | $50,304.00 | 2 | — | — |
| 2016-02-09 | $47,443.20 | $47,443.20 | 1 | — | — |
| 2016-02-08 | $46,368.00 | $46,368.00 | 0 | — | — |
| 2016-02-05 | $47,232.00 | $47,232.00 | 1 | — | — |
| 2016-02-04 | $47,136.00 | $47,136.00 | 4 | — | — |
| 2016-02-03 | $49,152.00 | $49,152.00 | 3 | — | — |
| 2016-02-02 | $50,496.00 | $50,496.00 | 2 | — | — |
| 2016-02-01 | $48,096.00 | $48,096.00 | 3 | — | — |
| 2016-01-29 | $51,360.00 | $51,360.00 | 0 | — | — |
| 2016-01-28 | $51,840.00 | $51,840.00 | 6 | — | — |
| 2016-01-27 | $48,480.00 | $48,480.00 | 7 | — | — |
| 2016-01-26 | $47,904.00 | $47,904.00 | 6 | — | — |
| 2016-01-25 | $46,368.00 | $46,368.00 | 6 | — | — |
| 2016-01-22 | $44,448.00 | $44,448.00 | 9 | — | — |
| 2016-01-21 | $44,160.00 | $44,160.00 | 2 | — | — |
| 2016-01-20 | $43,872.00 | $43,872.00 | 4 | — | — |
| 2016-01-19 | $46,800.00 | $46,800.00 | 3 | — | — |
| 2016-01-15 | $44,256.00 | $44,256.00 | 2 | — | — |
| 2016-01-14 | $41,856.00 | $41,856.00 | 2 | — | — |
| 2016-01-13 | $43,200.00 | $43,200.00 | 4 | — | — |
| 2016-01-12 | $44,544.00 | $44,544.00 | 5 | — | — |
| 2016-01-11 | $47,424.00 | $47,424.00 | 4 | — | — |
| 2016-01-08 | $48,960.00 | $48,960.00 | 7 | — | — |
| 2016-01-07 | $46,560.00 | $46,560.00 | 2 | — | — |
| 2016-01-06 | $47,904.00 | $47,904.00 | 4 | — | — |
| 2016-01-05 | $48,768.00 | $48,768.00 | 4 | — | — |
| 2016-01-04 | $52,512.00 | $52,512.00 | 1 | — | — |