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
- 2014-04-03 to 2026-09-03
- 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 | $37,475.00 | $38,001.83 | 129 | — | — |
| 2016-12-29 | $38,050.00 | $38,584.91 | 78 | — | — |
| 2016-12-28 | $38,000.00 | $38,534.21 | 55 | — | — |
| 2016-12-27 | $37,825.00 | $38,356.75 | 24 | — | — |
| 2016-12-23 | $37,975.00 | $38,508.86 | 23 | — | — |
| 2016-12-22 | $37,850.00 | $38,382.10 | 36 | — | — |
| 2016-12-21 | $37,875.00 | $38,407.45 | 31 | — | — |
| 2016-12-20 | $37,900.00 | $38,432.81 | 53 | — | — |
| 2016-12-19 | $38,050.00 | $38,584.91 | 92 | — | — |
| 2016-12-16 | $37,975.00 | $38,508.86 | 84 | — | — |
| 2016-12-15 | $37,750.00 | $38,280.69 | 41 | — | — |
| 2016-12-14 | $37,850.00 | $38,382.10 | 122 | — | — |
| 2016-12-13 | $39,700.00 | $40,258.11 | 123 | — | — |
| 2016-12-12 | $40,000.00 | $40,562.32 | 154 | — | — |
| 2016-12-09 | $41,700.00 | $42,286.22 | 62 | — | — |
| 2016-12-08 | $42,025.00 | $42,615.80 | 230 | — | — |
| 2016-12-07 | $41,350.00 | $41,931.30 | 66 | — | — |
| 2016-12-06 | $40,975.00 | $41,551.03 | 91 | — | — |
| 2016-12-05 | $41,500.00 | $42,083.41 | 117 | — | — |
| 2016-12-02 | $41,775.00 | $42,362.28 | 113 | — | — |
| 2016-12-01 | $41,350.00 | $41,931.30 | 82 | — | — |
| 2016-11-30 | $41,975.00 | $42,565.09 | 205 | — | — |
| 2016-11-29 | $41,425.00 | $42,007.36 | 181 | — | — |
| 2016-11-28 | $42,225.00 | $42,818.60 | 113 | — | — |
| 2016-11-25 | $42,175.00 | $42,767.90 | 445 | — | — |
| 2016-11-23 | $41,575.00 | $42,159.47 | 208 | — | — |
| 2016-11-22 | $41,225.00 | $41,804.55 | 430 | — | — |
| 2016-11-21 | $37,550.00 | $38,077.88 | 222 | — | — |
| 2016-11-18 | $37,300.00 | $37,824.37 | 97 | — | — |
| 2016-11-17 | $37,375.00 | $37,900.42 | 79 | — | — |
| 2016-11-16 | $36,775.00 | $37,291.99 | 102 | — | — |
| 2016-11-15 | $35,275.00 | $35,770.90 | 187 | — | — |
| 2016-11-14 | $35,850.00 | $36,353.98 | 109 | — | — |
| 2016-11-11 | $35,875.00 | $36,379.33 | 88 | — | — |
| 2016-11-10 | $35,750.00 | $36,252.58 | 138 | — | — |
| 2016-11-09 | $37,025.00 | $37,545.50 | 38 | — | — |
| 2016-11-08 | $37,200.00 | $37,722.96 | 71 | — | — |
| 2016-11-07 | $37,400.00 | $37,925.78 | 203 | — | — |
| 2016-11-04 | $37,325.00 | $37,849.72 | 133 | — | — |
| 2016-11-03 | $37,325.00 | $37,849.72 | 82 | — | — |
| 2016-11-02 | $37,925.00 | $38,458.16 | 69 | — | — |
| 2016-11-01 | $40,300.00 | $40,866.54 | 122 | — | — |
| 2016-10-31 | $40,375.00 | $40,942.60 | 135 | — | — |
| 2016-10-28 | $39,475.00 | $40,029.94 | 152 | — | — |
| 2016-10-27 | $40,000.00 | $40,562.32 | 160 | — | — |
| 2016-10-26 | $39,025.00 | $39,573.62 | 101 | — | — |
| 2016-10-25 | $39,650.00 | $40,207.40 | 190 | — | — |
| 2016-10-24 | $39,000.00 | $39,548.26 | 237 | — | — |
| 2016-10-21 | $37,625.00 | $38,153.93 | 41 | — | — |
| 2016-10-20 | $37,500.00 | $38,027.18 | 35 | — | — |
| 2016-10-19 | $37,600.00 | $38,128.58 | 61 | — | — |
| 2016-10-18 | $36,725.00 | $37,241.28 | 38 | — | — |
| 2016-10-17 | $36,750.00 | $37,266.64 | 104 | — | — |
| 2016-10-14 | $37,275.00 | $37,799.02 | 88 | — | — |
| 2016-10-13 | $35,575.00 | $36,075.12 | 163 | — | — |
| 2016-10-12 | $38,575.00 | $39,117.29 | 116 | — | — |
| 2016-10-11 | $36,950.00 | $37,469.45 | 55 | — | — |
| 2016-10-10 | $38,075.00 | $38,610.26 | 93 | — | — |
| 2016-10-07 | $37,550.00 | $38,077.88 | 48 | — | — |
| 2016-10-06 | $37,900.00 | $38,432.81 | 44 | — | — |
| 2016-10-05 | $38,325.00 | $38,863.78 | 186 | — | — |
| 2016-10-04 | $35,825.00 | $36,328.63 | 27 | — | — |
| 2016-10-03 | $35,625.00 | $36,125.82 | 48 | — | — |
| 2016-09-30 | $36,200.00 | $36,708.91 | 55 | — | — |
| 2016-09-29 | $36,050.00 | $36,556.80 | 46 | — | — |
| 2016-09-28 | $36,075.00 | $36,582.15 | 23 | — | — |
| 2016-09-27 | $36,275.00 | $36,784.96 | 43 | — | — |
| 2016-09-26 | $35,725.00 | $36,227.23 | 66 | — | — |
| 2016-09-23 | $36,750.00 | $37,266.64 | 84 | — | — |
| 2016-09-22 | $37,850.00 | $38,382.10 | 153 | — | — |
| 2016-09-21 | $36,275.00 | $36,784.96 | 82 | — | — |
| 2016-09-20 | $35,875.00 | $36,379.33 | 87 | — | — |
| 2016-09-19 | $36,775.00 | $37,291.99 | 109 | — | — |
| 2016-09-16 | $36,575.00 | $37,089.17 | 257 | — | — |
| 2016-09-15 | $36,475.00 | $36,987.77 | 90 | — | — |
| 2016-09-14 | $35,775.00 | $36,277.93 | 103 | — | — |
| 2016-09-13 | $35,000.00 | $35,492.04 | 176 | — | — |
| 2016-09-12 | $35,200.00 | $35,694.84 | 121 | — | — |
| 2016-09-09 | $35,175.00 | $35,669.49 | 158 | — | — |
| 2016-09-08 | $36,475.00 | $36,987.77 | 111 | — | — |
| 2016-09-07 | $35,925.00 | $36,430.03 | 184 | — | — |
| 2016-09-06 | $34,850.00 | $35,339.92 | 137 | — | — |
| 2016-09-02 | $33,775.00 | $34,249.82 | 224 | — | — |
| 2016-09-01 | $32,725.00 | $33,185.05 | 90 | — | — |
| 2016-08-31 | $32,750.00 | $33,210.40 | 340 | — | — |
| 2016-08-30 | $33,850.00 | $34,325.87 | 75 | — | — |
| 2016-08-29 | $34,200.00 | $34,680.79 | 113 | — | — |
| 2016-08-26 | $34,150.00 | $34,630.08 | 108 | — | — |
| 2016-08-25 | $34,025.00 | $34,503.33 | 144 | — | — |
| 2016-08-24 | $34,625.00 | $35,111.76 | 162 | — | — |
| 2016-08-23 | $33,525.00 | $33,996.30 | 66 | — | — |
| 2016-08-22 | $32,750.00 | $33,210.40 | 103 | — | — |
| 2016-08-19 | $33,700.00 | $34,173.76 | 305 | — | — |
| 2016-08-18 | $32,750.00 | $33,210.40 | 400 | — | — |
| 2016-08-17 | $33,250.00 | $33,717.43 | 348 | — | — |
| 2016-08-16 | $29,475.00 | $29,889.36 | 576 | — | — |
| 2016-08-15 | $28,975.00 | $29,382.33 | 164 | — | — |
| 2016-08-12 | $28,500.00 | $28,900.66 | 53 | — | — |
| 2016-08-11 | $28,650.00 | $29,052.77 | 113 | — | — |
| 2016-08-10 | $28,400.00 | $28,799.25 | 13 | — | — |
| 2016-08-09 | $28,475.00 | $28,875.30 | 293 | — | — |
| 2016-08-08 | $28,600.00 | $29,002.06 | 174 | — | — |
| 2016-08-05 | $28,750.00 | $29,154.17 | 110 | — | — |
| 2016-08-04 | $28,750.00 | $29,154.17 | 31 | — | — |
| 2016-08-03 | $28,100.00 | $28,495.03 | 16 | — | — |
| 2016-08-02 | $28,225.00 | $28,621.79 | 30 | — | — |
| 2016-08-01 | $29,300.00 | $29,711.90 | 64 | — | — |
| 2016-07-29 | $28,350.00 | $28,748.55 | 42 | — | — |
| 2016-07-28 | $28,425.00 | $28,824.60 | 43 | — | — |
| 2016-07-27 | $28,775.00 | $29,179.52 | 177 | — | — |
| 2016-07-26 | $27,375.00 | $27,759.84 | 42 | — | — |
| 2016-07-25 | $27,225.00 | $27,607.73 | 80 | — | — |
| 2016-07-22 | $26,825.00 | $27,202.11 | 85 | — | — |
| 2016-07-21 | $26,825.00 | $27,202.11 | 68 | — | — |
| 2016-07-20 | $26,225.00 | $26,593.67 | 64 | — | — |
| 2016-07-19 | $26,175.00 | $26,542.97 | 21 | — | — |
| 2016-07-18 | $26,250.00 | $26,619.03 | 5 | — | — |
| 2016-07-15 | $26,100.00 | $26,466.92 | 36 | — | — |
| 2016-07-14 | $26,025.00 | $26,390.86 | 47 | — | — |
| 2016-07-13 | $26,275.00 | $26,644.38 | 35 | — | — |
| 2016-07-12 | $26,250.00 | $26,619.03 | 36 | — | — |
| 2016-07-11 | $26,275.00 | $26,644.38 | 54 | — | — |
| 2016-07-08 | $26,475.00 | $26,847.19 | 113 | — | — |
| 2016-07-07 | $26,175.00 | $26,542.97 | 43 | — | — |
| 2016-07-06 | $26,025.00 | $26,390.86 | 57 | — | — |
| 2016-07-05 | $25,725.00 | $26,086.65 | 52 | — | — |
| 2016-07-01 | $25,750.00 | $26,112.00 | 75 | — | — |
| 2016-06-30 | $25,825.00 | $26,188.05 | 42 | — | — |
| 2016-06-29 | $25,700.00 | $26,061.29 | 61 | — | — |
| 2016-06-28 | $25,325.00 | $25,681.02 | 70 | — | — |
| 2016-06-27 | $25,100.00 | $25,452.86 | 69 | — | — |
| 2016-06-24 | $25,250.00 | $25,604.97 | 37 | — | — |
| 2016-06-23 | $25,750.00 | $26,112.00 | 33 | — | — |
| 2016-06-22 | $25,375.00 | $25,731.72 | 29 | — | — |
| 2016-06-21 | $25,400.00 | $25,757.08 | 15 | — | — |
| 2016-06-20 | $25,575.00 | $25,934.54 | 148 | — | — |
| 2016-06-17 | $24,925.00 | $25,275.40 | 40 | — | — |
| 2016-06-16 | $25,125.00 | $25,478.21 | 37 | — | — |
| 2016-06-15 | $25,000.00 | $25,351.45 | 35 | — | — |
| 2016-06-14 | $25,400.00 | $25,757.08 | 62 | — | — |
| 2016-06-13 | $25,250.00 | $25,604.97 | 127 | — | — |
| 2016-06-10 | $25,625.00 | $25,985.24 | 29 | — | — |
| 2016-06-09 | $26,175.00 | $26,542.97 | 11 | — | — |
| 2016-06-08 | $26,550.00 | $26,923.24 | 14 | — | — |
| 2016-06-07 | $26,575.00 | $26,948.60 | 30 | — | — |
| 2016-06-06 | $26,550.00 | $26,923.24 | 18 | — | — |
| 2016-06-03 | $26,675.00 | $27,050.00 | 27 | — | — |
| 2016-06-02 | $26,450.00 | $26,821.84 | 65 | — | — |
| 2016-06-01 | $26,250.00 | $26,619.03 | 39 | — | — |
| 2016-05-31 | $26,575.00 | $26,948.60 | 157 | — | — |
| 2016-05-27 | $26,000.00 | $26,365.51 | 59 | — | — |
| 2016-05-26 | $25,950.00 | $26,314.81 | 43 | — | — |
| 2016-05-25 | $25,250.00 | $25,604.97 | 49 | — | — |
| 2016-05-24 | $25,025.00 | $25,376.81 | 59 | — | — |
| 2016-05-23 | $26,050.00 | $26,416.21 | 44 | — | — |
| 2016-05-20 | $25,775.00 | $26,137.35 | 22 | — | — |
| 2016-05-19 | $25,500.00 | $25,858.48 | 32 | — | — |
| 2016-05-18 | $25,450.00 | $25,807.78 | 28 | — | — |
| 2016-05-17 | $26,000.00 | $26,365.51 | 61 | — | — |
| 2016-05-16 | $25,925.00 | $26,289.46 | 29 | — | — |
| 2016-05-13 | $25,550.00 | $25,909.19 | 46 | — | — |
| 2016-05-12 | $24,300.00 | $24,641.61 | 97 | — | — |
| 2016-05-11 | $26,275.00 | $26,644.38 | 28 | — | — |
| 2016-05-10 | $26,850.00 | $27,227.46 | 135 | — | — |
| 2016-05-09 | $26,950.00 | $27,328.87 | 66 | — | — |
| 2016-05-06 | $26,875.00 | $27,252.81 | 32 | — | — |
| 2016-05-05 | $27,475.00 | $27,861.25 | 23 | — | — |
| 2016-05-04 | $28,000.00 | $28,393.63 | 117 | — | — |
| 2016-05-03 | $27,875.00 | $28,266.87 | 165 | — | — |
| 2016-05-02 | $28,575.00 | $28,976.71 | 27 | — | — |
| 2016-04-29 | $27,700.00 | $28,089.41 | 21 | — | — |
| 2016-04-28 | $28,100.00 | $28,495.03 | 23 | — | — |
| 2016-04-27 | $28,000.00 | $28,393.63 | 87 | — | — |
| 2016-04-26 | $27,637.50 | $28,026.03 | 14 | — | — |
| 2016-04-25 | $28,000.00 | $28,393.63 | 87 | — | — |
| 2016-04-22 | $28,400.00 | $28,799.25 | 19 | — | — |
| 2016-04-21 | $28,400.00 | $28,799.25 | 93 | — | — |
| 2016-04-20 | $27,550.00 | $27,937.30 | 22 | — | — |
| 2016-04-19 | $27,425.00 | $27,810.54 | 34 | — | — |
| 2016-04-18 | $27,925.00 | $28,317.57 | 6 | — | — |
| 2016-04-15 | $27,875.00 | $28,266.87 | 19 | — | — |
| 2016-04-14 | $28,025.00 | $28,418.98 | 14 | — | — |
| 2016-04-13 | $28,050.00 | $28,444.33 | 45 | — | — |
| 2016-04-12 | $28,175.00 | $28,571.09 | 44 | — | — |
| 2016-04-11 | $27,175.00 | $27,557.03 | 29 | — | — |
| 2016-04-08 | $27,775.00 | $28,165.47 | 47 | — | — |
| 2016-04-07 | $26,975.00 | $27,354.22 | 30 | — | — |
| 2016-04-06 | $27,950.00 | $28,342.92 | 67 | — | — |
| 2016-04-05 | $26,975.00 | $27,354.22 | 23 | — | — |
| 2016-04-04 | $27,050.00 | $27,430.27 | 34 | — | — |
| 2016-04-01 | $27,050.00 | $27,050.00 | 42 | — | — |
| 2016-03-31 | $27,025.00 | $27,025.00 | 51 | — | — |
| 2016-03-30 | $27,050.00 | $27,050.00 | 53 | — | — |
| 2016-03-29 | $26,750.00 | $26,750.00 | 22 | — | — |
| 2016-03-28 | $26,600.00 | $26,600.00 | 39 | — | — |
| 2016-03-24 | $26,925.00 | $26,925.00 | 29 | — | — |
| 2016-03-23 | $26,975.00 | $26,975.00 | 45 | — | — |
| 2016-03-22 | $27,500.00 | $27,500.00 | 95 | — | — |
| 2016-03-21 | $27,850.00 | $27,850.00 | 157 | — | — |
| 2016-03-18 | $27,750.00 | $27,750.00 | 298 | — | — |
| 2016-03-17 | $26,850.00 | $26,850.00 | 96 | — | — |
| 2016-03-16 | $26,550.00 | $26,550.00 | 79 | — | — |
| 2016-03-15 | $26,775.00 | $26,775.00 | 53 | — | — |
| 2016-03-14 | $26,725.00 | $26,725.00 | 57 | — | — |
| 2016-03-11 | $27,175.00 | $27,175.00 | 190 | — | — |
| 2016-03-10 | $26,775.00 | $26,775.00 | 116 | — | — |
| 2016-03-09 | $27,100.00 | $27,100.00 | 86 | — | — |
| 2016-03-08 | $27,325.00 | $27,325.00 | 285 | — | — |
| 2016-03-07 | $25,850.00 | $25,850.00 | 142 | — | — |
| 2016-03-04 | $25,350.00 | $25,350.00 | 137 | — | — |
| 2016-03-03 | $25,175.00 | $25,175.00 | 83 | — | — |
| 2016-03-02 | $24,900.00 | $24,900.00 | 32 | — | — |
| 2016-03-01 | $25,325.00 | $25,325.00 | 43 | — | — |
| 2016-02-29 | $25,300.00 | $25,300.00 | 42 | — | — |
| 2016-02-26 | $25,050.00 | $25,050.00 | 19 | — | — |
| 2016-02-25 | $24,700.00 | $24,700.00 | 21 | — | — |
| 2016-02-24 | $24,775.00 | $24,775.00 | 61 | — | — |
| 2016-02-23 | $26,025.00 | $26,025.00 | 152 | — | — |
| 2016-02-22 | $23,875.00 | $23,875.00 | 97 | — | — |
| 2016-02-19 | $23,275.00 | $23,275.00 | 21 | — | — |
| 2016-02-18 | $23,400.00 | $23,400.00 | 37 | — | — |
| 2016-02-17 | $23,125.00 | $23,125.00 | 37 | — | — |
| 2016-02-16 | $22,900.00 | $22,900.00 | 25 | — | — |
| 2016-02-12 | $21,625.00 | $21,625.00 | 44 | — | — |
| 2016-02-11 | $21,000.00 | $21,000.00 | 62 | — | — |
| 2016-02-10 | $21,350.00 | $21,350.00 | 31 | — | — |
| 2016-02-09 | $21,250.00 | $21,250.00 | 59 | — | — |
| 2016-02-08 | $21,100.00 | $21,100.00 | 50 | — | — |
| 2016-02-05 | $21,050.00 | $21,050.00 | 57 | — | — |
| 2016-02-04 | $21,825.00 | $21,825.00 | 50 | — | — |
| 2016-02-03 | $21,225.00 | $21,225.00 | 158 | — | — |
| 2016-02-02 | $21,275.00 | $21,275.00 | 36 | — | — |
| 2016-02-01 | $21,950.00 | $21,950.00 | 61 | — | — |
| 2016-01-29 | $21,700.00 | $21,700.00 | 44 | — | — |
| 2016-01-28 | $21,900.00 | $21,900.00 | 66 | — | — |
| 2016-01-27 | $21,525.00 | $21,525.00 | 32 | — | — |
| 2016-01-26 | $21,925.00 | $21,925.00 | 19 | — | — |
| 2016-01-25 | $22,250.00 | $22,250.00 | 33 | — | — |
| 2016-01-22 | $22,875.00 | $22,875.00 | 36 | — | — |
| 2016-01-21 | $23,150.00 | $23,150.00 | 35 | — | — |
| 2016-01-20 | $23,000.00 | $23,000.00 | 96 | — | — |
| 2016-01-19 | $22,800.00 | $22,800.00 | 191 | — | — |
| 2016-01-15 | $23,225.00 | $23,225.00 | 193 | — | — |
| 2016-01-14 | $24,400.00 | $24,400.00 | 122 | — | — |
| 2016-01-13 | $24,250.00 | $24,250.00 | 126 | — | — |
| 2016-01-12 | $24,450.00 | $24,450.00 | 16 | — | — |
| 2016-01-11 | $24,250.00 | $24,250.00 | 56 | — | — |
| 2016-01-08 | $25,000.00 | $25,000.00 | 60 | — | — |
| 2016-01-07 | $24,900.00 | $24,900.00 | 110 | — | — |
| 2016-01-06 | $25,200.00 | $25,200.00 | 19 | — | — |
| 2016-01-05 | $25,425.00 | $25,425.00 | 24 | — | — |
| 2016-01-04 | $25,150.00 | $25,150.00 | 77 | — | — |