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
- 2014-03-28 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 | $10,110.00 | $10,110.00 | 1,257 | — | — |
| 2016-12-29 | $10,272.00 | $10,272.00 | 1,134 | — | — |
| 2016-12-28 | $10,758.00 | $10,758.00 | 1,326 | — | — |
| 2016-12-27 | $11,292.00 | $11,292.00 | 977 | — | — |
| 2016-12-23 | $11,370.00 | $11,370.00 | 1,092 | — | — |
| 2016-12-22 | $11,556.00 | $11,556.00 | 3,592 | — | — |
| 2016-12-21 | $10,488.00 | $10,488.00 | 1,721 | — | — |
| 2016-12-20 | $10,296.00 | $10,296.00 | 736 | — | — |
| 2016-12-19 | $10,260.00 | $10,260.00 | 1,775 | — | — |
| 2016-12-16 | $10,392.00 | $10,392.00 | 998 | — | — |
| 2016-12-15 | $10,188.00 | $10,188.00 | 1,242 | — | — |
| 2016-12-14 | $9,612.00 | $9,612.00 | 721 | — | — |
| 2016-12-13 | $9,714.00 | $9,714.00 | 1,076 | — | — |
| 2016-12-12 | $10,026.00 | $10,026.00 | 477 | — | — |
| 2016-12-09 | $10,134.00 | $10,134.00 | 292 | — | — |
| 2016-12-08 | $10,296.00 | $10,296.00 | 601 | — | — |
| 2016-12-07 | $10,332.00 | $10,332.00 | 847 | — | — |
| 2016-12-06 | $10,086.00 | $10,086.00 | 933 | — | — |
| 2016-12-05 | $9,666.00 | $9,666.00 | 881 | — | — |
| 2016-12-02 | $9,210.00 | $9,210.00 | 381 | — | — |
| 2016-12-01 | $9,216.00 | $9,216.00 | 593 | — | — |
| 2016-11-30 | $9,510.00 | $9,510.00 | 1,423 | — | — |
| 2016-11-29 | $9,012.00 | $9,012.00 | 1,799 | — | — |
| 2016-11-28 | $9,216.00 | $9,216.00 | 449 | — | — |
| 2016-11-25 | $9,564.00 | $9,564.00 | 357 | — | — |
| 2016-11-23 | $9,690.00 | $9,690.00 | 1,160 | — | — |
| 2016-11-22 | $9,222.00 | $9,222.00 | 576 | — | — |
| 2016-11-21 | $8,988.00 | $8,988.00 | 793 | — | — |
| 2016-11-18 | $8,778.00 | $8,778.00 | 766 | — | — |
| 2016-11-17 | $8,574.00 | $8,574.00 | 839 | — | — |
| 2016-11-16 | $8,718.00 | $8,718.00 | 1,498 | — | — |
| 2016-11-15 | $8,334.00 | $8,334.00 | 1,098 | — | — |
| 2016-11-14 | $8,286.00 | $8,286.00 | 1,282 | — | — |
| 2016-11-11 | $8,478.00 | $8,478.00 | 1,422 | — | — |
| 2016-11-10 | $8,736.00 | $8,736.00 | 822 | — | — |
| 2016-11-09 | $9,108.00 | $9,108.00 | 1,524 | — | — |
| 2016-11-08 | $9,180.00 | $9,180.00 | 1,360 | — | — |
| 2016-11-07 | $8,790.00 | $8,790.00 | 2,015 | — | — |
| 2016-11-04 | $7,788.00 | $7,788.00 | 486 | — | — |
| 2016-11-03 | $8,034.00 | $8,034.00 | 729 | — | — |
| 2016-11-02 | $7,752.00 | $7,752.00 | 769 | — | — |
| 2016-11-01 | $8,040.00 | $8,040.00 | 721 | — | — |
| 2016-10-31 | $8,178.00 | $8,178.00 | 1,280 | — | — |
| 2016-10-28 | $8,118.00 | $8,118.00 | 555 | — | — |
| 2016-10-27 | $8,112.00 | $8,112.00 | 1,885 | — | — |
| 2016-10-26 | $8,520.00 | $8,520.00 | 828 | — | — |
| 2016-10-25 | $8,742.00 | $8,742.00 | 1,545 | — | — |
| 2016-10-24 | $9,438.00 | $9,438.00 | 1,273 | — | — |
| 2016-10-21 | $9,660.00 | $9,660.00 | 510 | — | — |
| 2016-10-20 | $9,876.00 | $9,876.00 | 370 | — | — |
| 2016-10-19 | $9,606.00 | $9,606.00 | 323 | — | — |
| 2016-10-18 | $9,738.00 | $9,738.00 | 365 | — | — |
| 2016-10-17 | $9,744.00 | $9,744.00 | 1,249 | — | — |
| 2016-10-14 | $9,900.00 | $9,900.00 | 737 | — | — |
| 2016-10-13 | $10,068.00 | $10,068.00 | 869 | — | — |
| 2016-10-12 | $9,558.00 | $9,558.00 | 1,530 | — | — |
| 2016-10-11 | $9,726.00 | $9,726.00 | 1,535 | — | — |
| 2016-10-10 | $10,746.00 | $10,746.00 | 297 | — | — |
| 2016-10-07 | $10,800.00 | $10,800.00 | 369 | — | — |
| 2016-10-06 | $10,740.00 | $10,740.00 | 603 | — | — |
| 2016-10-05 | $10,860.00 | $10,860.00 | 818 | — | — |
| 2016-10-04 | $10,566.00 | $10,566.00 | 1,133 | — | — |
| 2016-10-03 | $10,890.00 | $10,890.00 | 1,209 | — | — |
| 2016-09-30 | $11,766.00 | $11,766.00 | 1,522 | — | — |
| 2016-09-29 | $11,220.00 | $11,220.00 | 991 | — | — |
| 2016-09-28 | $10,998.00 | $10,998.00 | 448 | — | — |
| 2016-09-27 | $11,040.00 | $11,040.00 | 682 | — | — |
| 2016-09-26 | $11,004.00 | $11,004.00 | 651 | — | — |
| 2016-09-23 | $11,094.00 | $11,094.00 | 642 | — | — |
| 2016-09-22 | $11,220.00 | $11,220.00 | 1,437 | — | — |
| 2016-09-21 | $10,794.00 | $10,794.00 | 1,330 | — | — |
| 2016-09-20 | $10,956.00 | $10,956.00 | 925 | — | — |
| 2016-09-19 | $10,914.00 | $10,914.00 | 2,712 | — | — |
| 2016-09-16 | $11,544.00 | $11,544.00 | 3,260 | — | — |
| 2016-09-15 | $10,944.00 | $10,944.00 | 3,691 | — | — |
| 2016-09-14 | $10,188.00 | $10,188.00 | 1,288 | — | — |
| 2016-09-13 | $9,762.00 | $9,762.00 | 1,594 | — | — |
| 2016-09-12 | $9,636.00 | $9,636.00 | 2,432 | — | — |
| 2016-09-09 | $8,634.00 | $8,634.00 | 3,329 | — | — |
| 2016-09-08 | $9,156.00 | $9,156.00 | 5,148 | — | — |
| 2016-09-07 | $10,464.00 | $10,464.00 | 10,495 | — | — |
| 2016-09-06 | $11,730.00 | $11,730.00 | 5,364 | — | — |
| 2016-09-02 | $11,142.00 | $11,142.00 | 2,461 | — | — |
| 2016-09-01 | $11,010.00 | $11,010.00 | 2,183 | — | — |
| 2016-08-31 | $10,800.00 | $10,800.00 | 2,447 | — | — |
| 2016-08-30 | $10,248.00 | $10,248.00 | 3,740 | — | — |
| 2016-08-29 | $11,022.00 | $11,022.00 | 2,901 | — | — |
| 2016-08-26 | $10,038.00 | $10,038.00 | 1,201 | — | — |
| 2016-08-25 | $9,648.00 | $9,648.00 | 959 | — | — |
| 2016-08-24 | $9,894.00 | $9,894.00 | 2,566 | — | — |
| 2016-08-23 | $9,504.00 | $9,504.00 | 2,423 | — | — |
| 2016-08-22 | $8,712.00 | $8,712.00 | 841 | — | — |
| 2016-08-19 | $8,382.00 | $8,382.00 | 653 | — | — |
| 2016-08-18 | $8,658.00 | $8,658.00 | 660 | — | — |
| 2016-08-17 | $8,442.00 | $8,442.00 | 918 | — | — |
| 2016-08-16 | $8,352.00 | $8,352.00 | 2,671 | — | — |
| 2016-08-15 | $8,730.00 | $8,730.00 | 1,229 | — | — |
| 2016-08-12 | $8,160.00 | $8,160.00 | 787 | — | — |
| 2016-08-11 | $7,728.00 | $7,728.00 | 928 | — | — |
| 2016-08-10 | $7,806.00 | $7,806.00 | 777 | — | — |
| 2016-08-09 | $7,302.00 | $7,302.00 | 845 | — | — |
| 2016-08-08 | $7,764.00 | $7,764.00 | 398 | — | — |
| 2016-08-05 | $7,788.00 | $7,788.00 | 668 | — | — |
| 2016-08-04 | $7,548.00 | $7,548.00 | 605 | — | — |
| 2016-08-03 | $7,344.00 | $7,344.00 | 289 | — | — |
| 2016-08-02 | $7,428.00 | $7,428.00 | 354 | — | — |
| 2016-08-01 | $7,590.00 | $7,590.00 | 360 | — | — |
| 2016-07-29 | $7,452.00 | $7,452.00 | 211 | — | — |
| 2016-07-28 | $7,482.00 | $7,482.00 | 375 | — | — |
| 2016-07-27 | $7,470.00 | $7,470.00 | 413 | — | — |
| 2016-07-26 | $7,518.00 | $7,518.00 | 560 | — | — |
| 2016-07-25 | $7,422.00 | $7,422.00 | 508 | — | — |
| 2016-07-22 | $7,194.00 | $7,194.00 | 202 | — | — |
| 2016-07-21 | $7,044.00 | $7,044.00 | 269 | — | — |
| 2016-07-20 | $7,122.00 | $7,122.00 | 341 | — | — |
| 2016-07-19 | $7,110.00 | $7,110.00 | 281 | — | — |
| 2016-07-18 | $7,152.00 | $7,152.00 | 382 | — | — |
| 2016-07-15 | $7,176.00 | $7,176.00 | 395 | — | — |
| 2016-07-14 | $7,266.00 | $7,266.00 | 563 | — | — |
| 2016-07-13 | $7,488.00 | $7,488.00 | 486 | — | — |
| 2016-07-12 | $7,776.00 | $7,776.00 | 539 | — | — |
| 2016-07-11 | $7,644.00 | $7,644.00 | 1,455 | — | — |
| 2016-07-08 | $7,356.00 | $7,356.00 | 494 | — | — |
| 2016-07-07 | $7,284.00 | $7,284.00 | 284 | — | — |
| 2016-07-06 | $7,290.00 | $7,290.00 | 521 | — | — |
| 2016-07-05 | $7,398.00 | $7,398.00 | 398 | — | — |
| 2016-07-01 | $7,296.00 | $7,296.00 | 834 | — | — |
| 2016-06-30 | $7,770.00 | $7,770.00 | 924 | — | — |
| 2016-06-29 | $7,428.00 | $7,428.00 | 685 | — | — |
| 2016-06-28 | $7,296.00 | $7,296.00 | 1,423 | — | — |
| 2016-06-27 | $6,666.00 | $6,666.00 | 718 | — | — |
| 2016-06-24 | $6,792.00 | $6,792.00 | 3,623 | — | — |
| 2016-06-23 | $6,660.00 | $6,660.00 | 507 | — | — |
| 2016-06-22 | $6,654.00 | $6,654.00 | 501 | — | — |
| 2016-06-21 | $6,732.00 | $6,732.00 | 553 | — | — |
| 2016-06-20 | $6,744.00 | $6,744.00 | 947 | — | — |
| 2016-06-17 | $6,420.00 | $6,420.00 | 867 | — | — |
| 2016-06-16 | $6,258.00 | $6,258.00 | 1,591 | — | — |
| 2016-06-15 | $6,402.00 | $6,402.00 | 1,067 | — | — |
| 2016-06-14 | $6,846.00 | $6,846.00 | 3,132 | — | — |
| 2016-06-13 | $7,710.00 | $7,710.00 | 3,822 | — | — |
| 2016-06-10 | $8,190.00 | $8,190.00 | 1,523 | — | — |
| 2016-06-09 | $7,788.00 | $7,788.00 | 3,119 | — | — |
| 2016-06-08 | $7,734.00 | $7,734.00 | 1,325 | — | — |
| 2016-06-07 | $7,560.00 | $7,560.00 | 3,545 | — | — |
| 2016-06-06 | $6,972.00 | $6,972.00 | 1,317 | — | — |
| 2016-06-03 | $6,816.00 | $6,816.00 | 802 | — | — |
| 2016-06-02 | $6,708.00 | $6,708.00 | 936 | — | — |
| 2016-06-01 | $6,450.00 | $6,450.00 | 693 | — | — |
| 2016-05-31 | $6,360.00 | $6,360.00 | 881 | — | — |
| 2016-05-27 | $6,240.00 | $6,240.00 | 685 | — | — |
| 2016-05-26 | $6,204.00 | $6,204.00 | 602 | — | — |
| 2016-05-25 | $6,228.00 | $6,228.00 | 3,085 | — | — |
| 2016-05-24 | $6,096.00 | $6,096.00 | 524 | — | — |
| 2016-05-23 | $6,138.00 | $6,138.00 | 1,556 | — | — |
| 2016-05-20 | $5,748.00 | $5,748.00 | 383 | — | — |
| 2016-05-19 | $5,778.00 | $5,778.00 | 1,590 | — | — |
| 2016-05-18 | $5,916.00 | $5,916.00 | 683 | — | — |
| 2016-05-17 | $6,288.00 | $6,288.00 | 1,486 | — | — |
| 2016-05-16 | $6,078.00 | $6,078.00 | 724 | — | — |
| 2016-05-13 | $5,940.00 | $5,940.00 | 725 | — | — |
| 2016-05-12 | $6,108.00 | $6,108.00 | 759 | — | — |
| 2016-05-11 | $5,964.00 | $5,964.00 | 1,834 | — | — |
| 2016-05-10 | $6,900.00 | $6,900.00 | 1,291 | — | — |
| 2016-05-09 | $6,606.00 | $6,606.00 | 1,835 | — | — |
| 2016-05-06 | $6,774.00 | $6,774.00 | 1,412 | — | — |
| 2016-05-05 | $6,318.00 | $6,318.00 | 600 | — | — |
| 2016-05-04 | $6,000.00 | $6,000.00 | 703 | — | — |
| 2016-05-03 | $6,024.00 | $6,024.00 | 597 | — | — |
| 2016-05-02 | $6,102.00 | $6,102.00 | 535 | — | — |
| 2016-04-29 | $6,120.00 | $6,120.00 | 791 | — | — |
| 2016-04-28 | $6,318.00 | $6,318.00 | 398 | — | — |
| 2016-04-27 | $6,456.00 | $6,456.00 | 501 | — | — |
| 2016-04-26 | $6,594.00 | $6,594.00 | 330 | — | — |
| 2016-04-25 | $6,480.00 | $6,480.00 | 573 | — | — |
| 2016-04-22 | $6,594.00 | $6,594.00 | 667 | — | — |
| 2016-04-21 | $6,516.00 | $6,516.00 | 413 | — | — |
| 2016-04-20 | $6,282.00 | $6,282.00 | 810 | — | — |
| 2016-04-19 | $6,534.00 | $6,534.00 | 1,184 | — | — |
| 2016-04-18 | $6,894.00 | $6,894.00 | 1,189 | — | — |
| 2016-04-15 | $6,462.00 | $6,462.00 | 567 | — | — |
| 2016-04-14 | $6,258.00 | $6,258.00 | 412 | — | — |
| 2016-04-13 | $6,186.00 | $6,186.00 | 357 | — | — |
| 2016-04-12 | $6,108.00 | $6,108.00 | 418 | — | — |
| 2016-04-11 | $5,928.00 | $5,928.00 | 656 | — | — |
| 2016-04-08 | $6,204.00 | $6,204.00 | 575 | — | — |
| 2016-04-07 | $6,096.00 | $6,096.00 | 320 | — | — |
| 2016-04-06 | $6,276.00 | $6,276.00 | 476 | — | — |
| 2016-04-05 | $5,928.00 | $5,928.00 | 439 | — | — |
| 2016-04-04 | $6,060.00 | $6,060.00 | 536 | — | — |
| 2016-04-01 | $6,204.00 | $6,204.00 | 1,243 | — | — |
| 2016-03-31 | $6,060.00 | $6,060.00 | 1,620 | — | — |
| 2016-03-30 | $6,108.00 | $6,108.00 | 2,436 | — | — |
| 2016-03-29 | $6,609.00 | $6,609.00 | 5,375 | — | — |
| 2016-03-28 | $5,814.00 | $5,814.00 | 555 | — | — |
| 2016-03-24 | $5,658.00 | $5,658.00 | 1,214 | — | — |
| 2016-03-23 | $5,508.00 | $5,508.00 | 1,555 | — | — |
| 2016-03-22 | $5,352.00 | $5,352.00 | 1,431 | — | — |
| 2016-03-21 | $5,454.00 | $5,454.00 | 1,573 | — | — |
| 2016-03-18 | $5,520.00 | $5,520.00 | 906 | — | — |
| 2016-03-17 | $5,328.00 | $5,328.00 | 1,327 | — | — |
| 2016-03-16 | $5,244.00 | $5,244.00 | 1,273 | — | — |
| 2016-03-15 | $4,800.00 | $4,800.00 | 1,717 | — | — |
| 2016-03-14 | $4,746.00 | $4,746.00 | 2,076 | — | — |
| 2016-03-11 | $4,053.00 | $4,053.00 | 1,125 | — | — |
| 2016-03-10 | $4,050.00 | $4,050.00 | 345 | — | — |
| 2016-03-09 | $4,182.00 | $4,182.00 | 348 | — | — |
| 2016-03-08 | $4,260.00 | $4,260.00 | 256 | — | — |
| 2016-03-07 | $4,284.00 | $4,284.00 | 377 | — | — |
| 2016-03-04 | $4,236.00 | $4,236.00 | 1,388 | — | — |
| 2016-03-03 | $4,164.00 | $4,164.00 | 469 | — | — |
| 2016-03-02 | $4,176.00 | $4,176.00 | 1,132 | — | — |
| 2016-03-01 | $4,422.00 | $4,422.00 | 704 | — | — |
| 2016-02-29 | $4,530.00 | $4,530.00 | 624 | — | — |
| 2016-02-26 | $4,440.00 | $4,440.00 | 331 | — | — |
| 2016-02-25 | $4,428.00 | $4,428.00 | 634 | — | — |
| 2016-02-24 | $4,470.00 | $4,470.00 | 1,320 | — | — |
| 2016-02-23 | $4,086.00 | $4,086.00 | 1,105 | — | — |
| 2016-02-22 | $4,500.00 | $4,500.00 | 1,432 | — | — |
| 2016-02-19 | $4,260.00 | $4,260.00 | 2,154 | — | — |
| 2016-02-18 | $4,128.00 | $4,128.00 | 2,565 | — | — |
| 2016-02-17 | $3,780.00 | $3,780.00 | 3,683 | — | — |
| 2016-02-16 | $3,342.00 | $3,342.00 | 990 | — | — |
| 2016-02-12 | $3,012.00 | $3,012.00 | 452 | — | — |
| 2016-02-11 | $3,006.00 | $3,006.00 | 308 | — | — |
| 2016-02-10 | $3,132.00 | $3,132.00 | 283 | — | — |
| 2016-02-09 | $3,162.00 | $3,162.00 | 344 | — | — |
| 2016-02-08 | $3,258.00 | $3,258.00 | 678 | — | — |
| 2016-02-05 | $3,600.00 | $3,600.00 | 807 | — | — |
| 2016-02-04 | $3,726.00 | $3,726.00 | 2,106 | — | — |
| 2016-02-03 | $3,462.00 | $3,462.00 | 403 | — | — |
| 2016-02-02 | $3,504.00 | $3,504.00 | 781 | — | — |
| 2016-02-01 | $3,630.00 | $3,630.00 | 1,886 | — | — |
| 2016-01-29 | $3,744.00 | $3,744.00 | 8,389 | — | — |
| 2016-01-28 | $2,856.00 | $2,856.00 | 471 | — | — |
| 2016-01-27 | $2,808.00 | $2,808.00 | 246 | — | — |
| 2016-01-26 | $2,982.00 | $2,982.00 | 306 | — | — |
| 2016-01-25 | $2,838.00 | $2,838.00 | 543 | — | — |
| 2016-01-22 | $3,024.00 | $3,024.00 | 626 | — | — |
| 2016-01-21 | $3,054.00 | $3,054.00 | 1,461 | — | — |
| 2016-01-20 | $2,796.00 | $2,796.00 | 1,122 | — | — |
| 2016-01-19 | $2,316.00 | $2,316.00 | 1,709 | — | — |
| 2016-01-15 | $2,946.00 | $2,946.00 | 1,431 | — | — |
| 2016-01-14 | $2,940.00 | $2,940.00 | 1,107 | — | — |
| 2016-01-13 | $3,288.00 | $3,288.00 | 1,546 | — | — |
| 2016-01-12 | $3,678.00 | $3,678.00 | 424 | — | — |
| 2016-01-11 | $3,828.00 | $3,828.00 | 812 | — | — |
| 2016-01-08 | $3,996.00 | $3,996.00 | 716 | — | — |
| 2016-01-07 | $4,596.00 | $4,596.00 | 800 | — | — |
| 2016-01-06 | $4,608.00 | $4,608.00 | 444 | — | — |
| 2016-01-05 | $4,746.00 | $4,746.00 | 838 | — | — |
| 2016-01-04 | $5,016.00 | $5,016.00 | 454 | — | — |