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
- 1994-04-04 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 | $62,400.00 | $62,400.00 | 7 | — | — |
| 2016-12-29 | $63,040.00 | $63,040.00 | 5 | — | — |
| 2016-12-28 | $61,760.00 | $61,760.00 | 18 | — | — |
| 2016-12-27 | $64,960.00 | $64,960.00 | 4 | — | — |
| 2016-12-23 | $64,960.00 | $64,960.00 | 5 | — | — |
| 2016-12-22 | $64,640.00 | $64,640.00 | 5 | — | — |
| 2016-12-21 | $65,600.00 | $65,600.00 | 3 | — | — |
| 2016-12-20 | $65,600.00 | $65,600.00 | 4 | — | — |
| 2016-12-19 | $64,960.00 | $64,960.00 | 5 | — | — |
| 2016-12-16 | $65,920.00 | $65,920.00 | 3 | — | — |
| 2016-12-15 | $66,240.00 | $66,240.00 | 8 | — | — |
| 2016-12-14 | $63,680.00 | $63,680.00 | 4 | — | — |
| 2016-12-13 | $63,680.00 | $63,680.00 | 6 | — | — |
| 2016-12-12 | $63,040.00 | $63,040.00 | 4 | — | — |
| 2016-12-09 | $62,720.00 | $62,720.00 | 3 | — | — |
| 2016-12-08 | $63,360.00 | $63,360.00 | 3 | — | — |
| 2016-12-07 | $62,400.00 | $62,400.00 | 3 | — | — |
| 2016-12-06 | $61,440.00 | $61,440.00 | 2 | — | — |
| 2016-12-05 | $62,720.00 | $62,720.00 | 2 | — | — |
| 2016-12-02 | $61,440.00 | $61,440.00 | 3 | — | — |
| 2016-12-01 | $62,080.00 | $62,080.00 | 10 | — | — |
| 2016-11-30 | $61,760.00 | $61,760.00 | 11 | — | — |
| 2016-11-29 | $60,160.00 | $60,160.00 | 5 | — | — |
| 2016-11-28 | $56,640.00 | $56,640.00 | 3 | — | — |
| 2016-11-25 | $55,680.00 | $55,680.00 | 2 | — | — |
| 2016-11-23 | $56,000.00 | $56,000.00 | 4 | — | — |
| 2016-11-22 | $53,760.00 | $53,760.00 | 3 | — | — |
| 2016-11-21 | $48,000.00 | $48,000.00 | 6 | — | — |
| 2016-11-18 | $49,600.00 | $49,600.00 | 12 | — | — |
| 2016-11-17 | $46,080.00 | $46,080.00 | 5 | — | — |
| 2016-11-16 | $44,160.00 | $44,160.00 | 4 | — | — |
| 2016-11-15 | $42,240.00 | $42,240.00 | 13 | — | — |
| 2016-11-14 | $45,824.00 | $45,824.00 | 3 | — | — |
| 2016-11-11 | $49,920.00 | $49,920.00 | 5 | — | — |
| 2016-11-10 | $50,240.00 | $50,240.00 | 2 | — | — |
| 2016-11-09 | $47,680.00 | $47,680.00 | 3 | — | — |
| 2016-11-08 | $44,160.00 | $44,160.00 | 1 | — | — |
| 2016-11-07 | $43,840.00 | $43,840.00 | 2 | — | — |
| 2016-11-04 | $45,440.00 | $45,440.00 | 4 | — | — |
| 2016-11-03 | $45,120.00 | $45,120.00 | 5 | — | — |
| 2016-11-02 | $48,320.00 | $48,320.00 | 2 | — | — |
| 2016-11-01 | $49,888.00 | $49,888.00 | 3 | — | — |
| 2016-10-31 | $50,880.00 | $50,880.00 | 3 | — | — |
| 2016-10-28 | $51,328.00 | $51,328.00 | 5 | — | — |
| 2016-10-27 | $55,360.00 | $55,360.00 | 2 | — | — |
| 2016-10-26 | $57,952.00 | $57,952.00 | 1 | — | — |
| 2016-10-25 | $58,880.00 | $58,880.00 | 1 | — | — |
| 2016-10-24 | $60,480.00 | $60,480.00 | 1 | — | — |
| 2016-10-21 | $59,840.00 | $59,840.00 | 1 | — | — |
| 2016-10-20 | $60,480.00 | $60,480.00 | 2 | — | — |
| 2016-10-19 | $58,560.00 | $58,560.00 | 5 | — | — |
| 2016-10-18 | $60,160.00 | $60,160.00 | 3 | — | — |
| 2016-10-17 | $63,040.00 | $63,040.00 | 1 | — | — |
| 2016-10-14 | $63,680.00 | $63,680.00 | 1 | — | — |
| 2016-10-13 | $62,080.00 | $62,080.00 | 3 | — | — |
| 2016-10-12 | $65,920.00 | $65,920.00 | 1 | — | — |
| 2016-10-11 | $66,880.00 | $66,880.00 | 2 | — | — |
| 2016-10-10 | $64,000.00 | $64,000.00 | 4 | — | — |
| 2016-10-07 | $69,760.00 | $69,760.00 | 3 | — | — |
| 2016-10-06 | $68,800.00 | $68,800.00 | 7 | — | — |
| 2016-10-05 | $67,520.00 | $67,520.00 | 38 | — | — |
| 2016-10-04 | $76,480.00 | $76,480.00 | 3 | — | — |
| 2016-10-03 | $73,600.00 | $73,600.00 | 0 | — | — |
| 2016-09-30 | $74,080.00 | $74,080.00 | 1 | — | — |
| 2016-09-29 | $74,144.00 | $74,144.00 | 0 | — | — |
| 2016-09-28 | $74,560.00 | $74,560.00 | 1 | — | — |
| 2016-09-27 | $76,480.00 | $76,480.00 | 1 | — | — |
| 2016-09-26 | $76,096.00 | $76,096.00 | 5 | — | — |
| 2016-09-23 | $76,480.00 | $76,480.00 | 1 | — | — |
| 2016-09-22 | $75,840.00 | $75,840.00 | 2 | — | — |
| 2016-09-21 | $75,520.00 | $75,520.00 | 2 | — | — |
| 2016-09-20 | $78,240.00 | $78,240.00 | 1 | — | — |
| 2016-09-19 | $78,720.00 | $78,720.00 | 1 | — | — |
| 2016-09-16 | $78,080.00 | $78,080.00 | 1 | — | — |
| 2016-09-15 | $77,440.00 | $77,440.00 | 5 | — | — |
| 2016-09-14 | $72,000.00 | $72,000.00 | 1 | — | — |
| 2016-09-13 | $71,680.00 | $71,680.00 | 0 | — | — |
| 2016-09-12 | $72,000.00 | $72,000.00 | 1 | — | — |
| 2016-09-09 | $70,080.00 | $70,080.00 | 2 | — | — |
| 2016-09-08 | $74,880.00 | $74,880.00 | 0 | — | — |
| 2016-09-07 | $73,920.00 | $73,920.00 | 1 | — | — |
| 2016-09-06 | $74,240.00 | $74,240.00 | 1 | — | — |
| 2016-09-02 | $74,560.00 | $74,560.00 | 1 | — | — |
| 2016-09-01 | $75,200.00 | $75,200.00 | 2 | — | — |
| 2016-08-31 | $74,560.00 | $74,560.00 | 0 | — | — |
| 2016-08-30 | $74,880.00 | $74,880.00 | 0 | — | — |
| 2016-08-29 | $75,840.00 | $75,840.00 | 1 | — | — |
| 2016-08-26 | $75,200.00 | $75,200.00 | 1 | — | — |
| 2016-08-25 | $76,480.00 | $76,480.00 | 0 | — | — |
| 2016-08-24 | $78,400.00 | $78,400.00 | 0 | — | — |
| 2016-08-23 | $76,800.00 | $76,800.00 | 1 | — | — |
| 2016-08-22 | $77,760.00 | $77,760.00 | 1 | — | — |
| 2016-08-19 | $79,360.00 | $79,360.00 | 1 | — | — |
| 2016-08-18 | $77,120.00 | $77,120.00 | 0 | — | — |
| 2016-08-17 | $77,120.00 | $77,120.00 | 1 | — | — |
| 2016-08-16 | $76,800.00 | $76,800.00 | 1 | — | — |
| 2016-08-15 | $74,880.00 | $74,880.00 | 3 | — | — |
| 2016-08-12 | $76,160.00 | $76,160.00 | 1 | — | — |
| 2016-08-11 | $78,976.00 | $78,976.00 | 0 | — | — |
| 2016-08-10 | $79,360.00 | $79,360.00 | 0 | — | — |
| 2016-08-09 | $79,328.00 | $79,328.00 | 1 | — | — |
| 2016-08-08 | $79,680.00 | $79,680.00 | 2 | — | — |
| 2016-08-05 | $83,520.00 | $83,520.00 | 0 | — | — |
| 2016-08-04 | $82,880.00 | $82,880.00 | 0 | — | — |
| 2016-08-03 | $83,200.00 | $83,200.00 | 0 | — | — |
| 2016-08-02 | $84,480.00 | $84,480.00 | 1 | — | — |
| 2016-08-01 | $79,360.00 | $79,360.00 | 1 | — | — |
| 2016-07-29 | $78,720.00 | $78,720.00 | 1 | — | — |
| 2016-07-28 | $77,120.00 | $77,120.00 | 1 | — | — |
| 2016-07-27 | $80,640.00 | $80,640.00 | 1 | — | — |
| 2016-07-26 | $78,560.00 | $78,560.00 | 0 | — | — |
| 2016-07-25 | $81,600.00 | $81,600.00 | 0 | — | — |
| 2016-07-22 | $82,560.00 | $82,560.00 | 1 | — | — |
| 2016-07-21 | $83,200.00 | $83,200.00 | 0 | — | — |
| 2016-07-20 | $81,920.00 | $81,920.00 | 1 | — | — |
| 2016-07-19 | $83,200.00 | $83,200.00 | 1 | — | — |
| 2016-07-18 | $84,480.00 | $84,480.00 | 0 | — | — |
| 2016-07-15 | $83,840.00 | $83,840.00 | 0 | — | — |
| 2016-07-14 | $84,800.00 | $84,800.00 | 1 | — | — |
| 2016-07-13 | $85,440.00 | $85,440.00 | 1 | — | — |
| 2016-07-12 | $87,360.00 | $87,360.00 | 1 | — | — |
| 2016-07-11 | $87,040.00 | $87,040.00 | 0 | — | — |
| 2016-07-08 | $86,400.00 | $86,400.00 | 2 | — | — |
| 2016-07-07 | $86,720.00 | $86,720.00 | 1 | — | — |
| 2016-07-06 | $85,760.00 | $85,760.00 | 1 | — | — |
| 2016-07-05 | $86,400.00 | $86,400.00 | 5 | — | — |
| 2016-07-01 | $86,720.00 | $86,720.00 | 0 | — | — |
| 2016-06-30 | $81,920.00 | $81,920.00 | 4 | — | — |
| 2016-06-29 | $83,840.00 | $83,840.00 | 0 | — | — |
| 2016-06-28 | $77,120.00 | $77,120.00 | 1 | — | — |
| 2016-06-27 | $79,040.00 | $79,040.00 | 0 | — | — |
| 2016-06-24 | $81,600.00 | $81,600.00 | 0 | — | — |
| 2016-06-23 | $81,920.00 | $81,920.00 | 1 | — | — |
| 2016-06-22 | $84,800.00 | $84,800.00 | 0 | — | — |
| 2016-06-21 | $86,720.00 | $86,720.00 | 0 | — | — |
| 2016-06-20 | $86,720.00 | $86,720.00 | 0 | — | — |
| 2016-06-17 | $85,760.00 | $85,760.00 | 2 | — | — |
| 2016-06-16 | $85,440.00 | $85,440.00 | 0 | — | — |
| 2016-06-15 | $83,520.00 | $83,520.00 | 0 | — | — |
| 2016-06-14 | $83,520.00 | $83,520.00 | 0 | — | — |
| 2016-06-13 | $82,560.00 | $82,560.00 | 0 | — | — |
| 2016-06-10 | $82,560.00 | $82,560.00 | 0 | — | — |
| 2016-06-09 | $83,200.00 | $83,200.00 | 1 | — | — |
| 2016-06-08 | $85,440.00 | $85,440.00 | 0 | — | — |
| 2016-06-07 | $83,840.00 | $83,840.00 | 0 | — | — |
| 2016-06-06 | $80,640.00 | $80,640.00 | 0 | — | — |
| 2016-06-03 | $83,200.00 | $83,200.00 | 1 | — | — |
| 2016-06-02 | $82,240.00 | $82,240.00 | 0 | — | — |
| 2016-06-01 | $82,880.00 | $82,880.00 | 0 | — | — |
| 2016-05-31 | $80,640.00 | $80,640.00 | 1 | — | — |
| 2016-05-27 | $80,640.00 | $80,640.00 | 1 | — | — |
| 2016-05-26 | $79,680.00 | $79,680.00 | 1 | — | — |
| 2016-05-25 | $81,600.00 | $81,600.00 | 1 | — | — |
| 2016-05-24 | $83,520.00 | $83,520.00 | 0 | — | — |
| 2016-05-23 | $83,840.00 | $83,840.00 | 0 | — | — |
| 2016-05-20 | $86,080.00 | $86,080.00 | 0 | — | — |
| 2016-05-19 | $86,080.00 | $86,080.00 | 0 | — | — |
| 2016-05-18 | $85,760.00 | $85,760.00 | 0 | — | — |
| 2016-05-17 | $83,840.00 | $83,840.00 | 0 | — | — |
| 2016-05-16 | $86,080.00 | $86,080.00 | 0 | — | — |
| 2016-05-13 | $85,440.00 | $85,440.00 | 0 | — | — |
| 2016-05-12 | $84,800.00 | $84,800.00 | 1 | — | — |
| 2016-05-11 | $86,720.00 | $86,720.00 | 1 | — | — |
| 2016-05-10 | $85,440.00 | $85,440.00 | 0 | — | — |
| 2016-05-09 | $81,920.00 | $81,920.00 | 0 | — | — |
| 2016-05-06 | $80,640.00 | $80,640.00 | 0 | — | — |
| 2016-05-05 | $80,000.00 | $80,000.00 | 2 | — | — |
| 2016-05-04 | $88,256.00 | $88,256.00 | 0 | — | — |
| 2016-05-03 | $88,960.00 | $88,960.00 | 0 | — | — |
| 2016-05-02 | $88,640.00 | $88,640.00 | 1 | — | — |
| 2016-04-29 | $87,040.00 | $87,040.00 | 1 | — | — |
| 2016-04-28 | $87,680.00 | $87,680.00 | 1 | — | — |
| 2016-04-27 | $88,960.00 | $88,960.00 | 0 | — | — |
| 2016-04-26 | $89,280.00 | $89,280.00 | 0 | — | — |
| 2016-04-25 | $90,464.00 | $90,464.00 | 0 | — | — |
| 2016-04-22 | $89,600.00 | $89,600.00 | 1 | — | — |
| 2016-04-21 | $90,880.00 | $90,880.00 | 1 | — | — |
| 2016-04-20 | $88,960.00 | $88,960.00 | 1 | — | — |
| 2016-04-19 | $89,600.00 | $89,600.00 | 1 | — | — |
| 2016-04-18 | $89,280.00 | $89,280.00 | 1 | — | — |
| 2016-04-15 | $86,720.00 | $86,720.00 | 0 | — | — |
| 2016-04-14 | $87,680.00 | $87,680.00 | 2 | — | — |
| 2016-04-13 | $88,640.00 | $88,640.00 | 1 | — | — |
| 2016-04-12 | $83,072.00 | $83,072.00 | 1 | — | — |
| 2016-04-11 | $80,640.00 | $80,640.00 | 2 | — | — |
| 2016-04-08 | $74,240.00 | $74,240.00 | 1 | — | — |
| 2016-04-07 | $73,280.00 | $73,280.00 | 0 | — | — |
| 2016-04-06 | $73,600.00 | $73,600.00 | 1 | — | — |
| 2016-04-05 | $71,360.00 | $71,360.00 | 1 | — | — |
| 2016-04-04 | $67,200.00 | $67,200.00 | 0 | — | — |
| 2016-04-01 | $64,640.00 | $64,640.00 | 1 | — | — |
| 2016-03-31 | $65,600.00 | $65,600.00 | 0 | — | — |
| 2016-03-30 | $65,920.00 | $65,920.00 | 0 | — | — |
| 2016-03-29 | $64,960.00 | $64,960.00 | 1 | — | — |
| 2016-03-28 | $66,880.00 | $66,880.00 | 1 | — | — |
| 2016-03-24 | $67,200.00 | $67,200.00 | 1 | — | — |
| 2016-03-23 | $66,240.00 | $66,240.00 | 0 | — | — |
| 2016-03-22 | $67,200.00 | $67,200.00 | 0 | — | — |
| 2016-03-21 | $64,640.00 | $64,640.00 | 1 | — | — |
| 2016-03-18 | $64,640.00 | $64,640.00 | 1 | — | — |
| 2016-03-17 | $66,880.00 | $66,880.00 | 1 | — | — |
| 2016-03-16 | $64,960.00 | $64,960.00 | 1 | — | — |
| 2016-03-15 | $62,720.00 | $62,720.00 | 0 | — | — |
| 2016-03-14 | $66,560.00 | $66,560.00 | 0 | — | — |
| 2016-03-11 | $65,600.00 | $65,600.00 | 0 | — | — |
| 2016-03-10 | $65,600.00 | $65,600.00 | 2 | — | — |
| 2016-03-09 | $66,240.00 | $66,240.00 | 3 | — | — |
| 2016-03-08 | $65,600.00 | $65,600.00 | 1 | — | — |
| 2016-03-07 | $64,000.00 | $64,000.00 | 2 | — | — |
| 2016-03-04 | $65,920.00 | $65,920.00 | 2 | — | — |
| 2016-03-03 | $68,160.00 | $68,160.00 | 1 | — | — |
| 2016-03-02 | $71,360.00 | $71,360.00 | 2 | — | — |
| 2016-03-01 | $72,320.00 | $72,320.00 | 1 | — | — |
| 2016-02-29 | $72,640.00 | $72,640.00 | 1 | — | — |
| 2016-02-26 | $73,920.00 | $73,920.00 | 0 | — | — |
| 2016-02-25 | $71,680.00 | $71,680.00 | 3 | — | — |
| 2016-02-24 | $75,520.00 | $75,520.00 | 0 | — | — |
| 2016-02-23 | $73,920.00 | $73,920.00 | 1 | — | — |
| 2016-02-22 | $74,560.00 | $74,560.00 | 0 | — | — |
| 2016-02-19 | $74,880.00 | $74,880.00 | 0 | — | — |
| 2016-02-18 | $74,560.00 | $74,560.00 | 1 | — | — |
| 2016-02-17 | $77,120.00 | $77,120.00 | 2 | — | — |
| 2016-02-16 | $75,200.00 | $75,200.00 | 1 | — | — |
| 2016-02-12 | $75,840.00 | $75,840.00 | 1 | — | — |
| 2016-02-11 | $75,200.00 | $75,200.00 | 1 | — | — |
| 2016-02-10 | $74,560.00 | $74,560.00 | 0 | — | — |
| 2016-02-09 | $76,160.00 | $76,160.00 | 1 | — | — |
| 2016-02-08 | $77,760.00 | $77,760.00 | 3 | — | — |
| 2016-02-05 | $84,160.00 | $84,160.00 | 0 | — | — |
| 2016-02-04 | $86,080.00 | $86,080.00 | 1 | — | — |
| 2016-02-03 | $84,800.00 | $84,800.00 | 1 | — | — |
| 2016-02-02 | $85,120.00 | $85,120.00 | 0 | — | — |
| 2016-02-01 | $85,760.00 | $85,760.00 | 3 | — | — |
| 2016-01-29 | $84,160.00 | $84,160.00 | 0 | — | — |
| 2016-01-28 | $84,800.00 | $84,800.00 | 0 | — | — |
| 2016-01-27 | $85,760.00 | $85,760.00 | 0 | — | — |
| 2016-01-26 | $86,080.00 | $86,080.00 | 1 | — | — |
| 2016-01-25 | $83,520.00 | $83,520.00 | 1 | — | — |
| 2016-01-22 | $85,760.00 | $85,760.00 | 1 | — | — |
| 2016-01-21 | $87,040.00 | $87,040.00 | 1 | — | — |
| 2016-01-20 | $88,800.00 | $88,800.00 | 1 | — | — |
| 2016-01-19 | $86,400.00 | $86,400.00 | 1 | — | — |
| 2016-01-15 | $87,680.00 | $87,680.00 | 1 | — | — |
| 2016-01-14 | $87,040.00 | $87,040.00 | 4 | — | — |
| 2016-01-13 | $89,600.00 | $89,600.00 | 1 | — | — |
| 2016-01-12 | $95,360.00 | $95,360.00 | 0 | — | — |
| 2016-01-11 | $96,960.00 | $96,960.00 | 0 | — | — |
| 2016-01-08 | $96,000.00 | $96,000.00 | 1 | — | — |
| 2016-01-07 | $97,600.00 | $97,600.00 | 1 | — | — |
| 2016-01-06 | $102,720.00 | $102,720.00 | 0 | — | — |
| 2016-01-05 | $101,440.00 | $101,440.00 | 0 | — | — |
| 2016-01-04 | $101,760.00 | $101,760.00 | 0 | — | — |