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
- 2014-07-09 to 2026-08-28
- 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 |
|---|---|---|---|
| 2016-12-30 | $31.50 | $31.50 | 8 |
| 2016-12-29 | $60.00 | $60.00 | 4 |
| 2016-12-28 | $60.00 | $60.00 | 68 |
| 2016-12-27 | $33.00 | $33.00 | 16 |
| 2016-12-23 | $31.51 | $31.51 | 20 |
| 2016-12-22 | $37.50 | $37.50 | 31 |
| 2016-12-21 | $37.50 | $37.50 | 4 |
| 2016-12-20 | $34.50 | $34.50 | 0 |
| 2016-12-19 | $34.50 | $34.50 | 10 |
| 2016-12-16 | $34.50 | $34.50 | 15 |
| 2016-12-15 | $45.00 | $45.00 | 20 |
| 2016-12-14 | $45.00 | $45.00 | 4 |
| 2016-12-13 | $45.00 | $45.00 | 0 |
| 2016-12-12 | $45.00 | $45.00 | 7 |
| 2016-12-09 | $45.00 | $45.00 | 23 |
| 2016-12-08 | $60.00 | $60.00 | 0 |
| 2016-12-07 | $60.00 | $60.00 | 1 |
| 2016-12-06 | $60.00 | $60.00 | 2 |
| 2016-12-05 | $60.00 | $60.00 | 9 |
| 2016-12-02 | $48.00 | $48.00 | 43 |
| 2016-12-01 | $60.00 | $60.00 | 0 |
| 2016-11-30 | $60.00 | $60.00 | 50 |
| 2016-11-29 | $51.00 | $51.00 | 20 |
| 2016-11-28 | $45.00 | $45.00 | 4 |
| 2016-11-25 | $60.00 | $60.00 | 4 |
| 2016-11-23 | $52.50 | $52.50 | 0 |
| 2016-11-22 | $52.50 | $52.50 | 8 |
| 2016-11-21 | $54.00 | $54.00 | 15 |
| 2016-11-18 | $54.00 | $54.00 | 11 |
| 2016-11-17 | $88.20 | $88.20 | 253 |
| 2016-11-16 | $31.50 | $31.50 | 0 |
| 2016-11-15 | $31.50 | $31.50 | 0 |
| 2016-11-14 | $31.50 | $31.50 | 1 |
| 2016-11-11 | $32.21 | $32.21 | 1 |
| 2016-11-10 | $34.50 | $34.50 | 2 |
| 2016-11-09 | $34.51 | $34.51 | 32 |
| 2016-11-08 | $33.00 | $33.00 | 0 |
| 2016-11-07 | $33.00 | $33.00 | 0 |
| 2016-11-04 | $33.00 | $33.00 | 0 |
| 2016-11-03 | $33.00 | $33.00 | 0 |
| 2016-11-02 | $33.00 | $33.00 | 0 |
| 2016-11-01 | $33.00 | $33.00 | 4 |
| 2016-10-31 | $33.00 | $33.00 | 4 |
| 2016-10-28 | $40.19 | $40.19 | 2 |
| 2016-10-27 | $33.00 | $33.00 | 0 |
| 2016-10-26 | $33.00 | $33.00 | 2 |
| 2016-10-25 | $33.00 | $33.00 | 5 |
| 2016-10-24 | $33.00 | $33.00 | 6 |
| 2016-10-21 | $33.00 | $33.00 | 31 |
| 2016-10-20 | $33.00 | $33.00 | 0 |
| 2016-10-19 | $33.00 | $33.00 | 2 |
| 2016-10-18 | $33.00 | $33.00 | 5 |
| 2016-10-17 | $33.00 | $33.00 | 5 |
| 2016-10-14 | $33.00 | $33.00 | 0 |
| 2016-10-13 | $33.00 | $33.00 | 0 |
| 2016-10-12 | $33.00 | $33.00 | 4 |
| 2016-10-11 | $31.50 | $31.50 | 0 |
| 2016-10-10 | $31.50 | $31.50 | 0 |
| 2016-10-07 | $31.50 | $31.50 | 0 |
| 2016-10-06 | $31.50 | $31.50 | 0 |
| 2016-10-05 | $31.50 | $31.50 | 0 |
| 2016-10-04 | $31.50 | $31.50 | 86 |
| 2016-10-03 | $18.75 | $18.75 | 1 |
| 2016-09-30 | $18.75 | $18.75 | 17 |
| 2016-09-29 | $18.75 | $18.75 | 1 |
| 2016-09-28 | $18.75 | $18.75 | 5 |
| 2016-09-27 | $23.10 | $23.10 | 0 |
| 2016-09-26 | $23.10 | $23.10 | 0 |
| 2016-09-23 | $23.10 | $23.10 | 11 |
| 2016-09-22 | $23.25 | $23.25 | 0 |
| 2016-09-21 | $23.25 | $23.25 | 0 |
| 2016-09-20 | $23.25 | $23.25 | 0 |
| 2016-09-19 | $21.00 | $21.00 | 28 |
| 2016-09-16 | $27.00 | $27.00 | 0 |
| 2016-09-15 | $27.00 | $27.00 | 2 |
| 2016-09-14 | $28.50 | $28.50 | 0 |
| 2016-09-13 | $28.50 | $28.50 | 0 |
| 2016-09-12 | $28.50 | $28.50 | 0 |
| 2016-09-09 | $28.50 | $28.50 | 0 |
| 2016-09-08 | $28.50 | $28.50 | 0 |
| 2016-09-07 | $28.50 | $28.50 | 0 |
| 2016-09-06 | $28.50 | $28.50 | 0 |
| 2016-09-02 | $28.50 | $28.50 | 0 |
| 2016-09-01 | $28.50 | $28.50 | 0 |
| 2016-08-31 | $28.50 | $28.50 | 13 |
| 2016-08-30 | $27.00 | $27.00 | 0 |
| 2016-08-29 | $27.00 | $27.00 | 0 |
| 2016-08-26 | $27.00 | $27.00 | 0 |
| 2016-08-25 | $27.00 | $27.00 | 2 |
| 2016-08-24 | $37.50 | $37.50 | 0 |
| 2016-08-23 | $37.50 | $37.50 | 0 |
| 2016-08-22 | $37.50 | $37.50 | 1 |
| 2016-08-19 | $45.00 | $45.00 | 26 |
| 2016-08-18 | $54.00 | $54.00 | 12 |
| 2016-08-17 | $45.00 | $45.00 | 0 |
| 2016-08-16 | $45.00 | $45.00 | 0 |
| 2016-08-15 | $45.00 | $45.00 | 51 |
| 2016-08-12 | $60.00 | $60.00 | 15 |
| 2016-08-11 | $27.75 | $27.75 | 0 |
| 2016-08-10 | $27.75 | $27.75 | 6 |
| 2016-08-09 | $22.50 | $22.50 | 43 |
| 2016-08-08 | $35.99 | $35.99 | 3 |
| 2016-08-05 | $22.50 | $22.50 | 3 |
| 2016-08-04 | $27.00 | $27.00 | 1 |
| 2016-08-03 | $27.00 | $27.00 | 1 |
| 2016-08-02 | $27.75 | $27.75 | 0 |
| 2016-08-01 | $27.75 | $27.75 | 0 |
| 2016-07-29 | $27.75 | $27.75 | 0 |
| 2016-07-28 | $27.75 | $27.75 | 1 |
| 2016-07-27 | $27.75 | $27.75 | 0 |
| 2016-07-26 | $27.75 | $27.75 | 11 |
| 2016-07-25 | $30.00 | $30.00 | 0 |
| 2016-07-22 | $30.00 | $30.00 | 66 |
| 2016-07-21 | $27.30 | $27.30 | 2 |
| 2016-07-20 | $30.00 | $30.00 | 10 |
| 2016-07-19 | $24.00 | $24.00 | 18 |
| 2016-07-18 | $24.00 | $24.00 | 1 |
| 2016-07-15 | $22.50 | $22.50 | 0 |
| 2016-07-14 | $22.50 | $22.50 | 2 |
| 2016-07-13 | $22.50 | $22.50 | 1 |
| 2016-07-12 | $37.50 | $37.50 | 16 |
| 2016-07-11 | $37.50 | $37.50 | 7 |
| 2016-07-08 | $30.00 | $30.00 | 3 |
| 2016-07-07 | $30.00 | $30.00 | 1 |
| 2016-07-06 | $30.00 | $30.00 | 2 |
| 2016-07-05 | $30.00 | $30.00 | 0 |
| 2016-07-01 | $30.00 | $30.00 | 3 |
| 2016-06-30 | $33.83 | $33.83 | 16 |
| 2016-06-29 | $32.25 | $32.25 | 14 |
| 2016-06-28 | $30.00 | $30.00 | 0 |
| 2016-06-27 | $30.00 | $30.00 | 0 |
| 2016-06-24 | $30.00 | $30.00 | 2 |
| 2016-06-23 | $34.50 | $34.50 | 0 |
| 2016-06-22 | $34.50 | $34.50 | 73 |
| 2016-06-21 | $33.00 | $33.00 | 17 |
| 2016-06-20 | $30.00 | $30.00 | 7 |
| 2016-06-17 | $33.00 | $33.00 | 17 |
| 2016-06-16 | $33.00 | $33.00 | 0 |
| 2016-06-15 | $33.00 | $33.00 | 0 |
| 2016-06-14 | $33.00 | $33.00 | 0 |
| 2016-06-13 | $33.00 | $33.00 | 0 |
| 2016-06-10 | $33.00 | $33.00 | 1 |
| 2016-06-09 | $33.01 | $33.01 | 0 |
| 2016-06-08 | $33.01 | $33.01 | 5 |
| 2016-06-07 | $33.00 | $33.00 | 8 |
| 2016-06-06 | $33.00 | $33.00 | 6 |
| 2016-06-03 | $33.00 | $33.00 | 0 |
| 2016-06-02 | $33.00 | $33.00 | 0 |
| 2016-06-01 | $33.00 | $33.00 | 0 |
| 2016-05-31 | $33.75 | $33.75 | 0 |
| 2016-05-27 | $33.75 | $33.75 | 0 |
| 2016-05-26 | $33.75 | $33.75 | 0 |
| 2016-05-25 | $33.75 | $33.75 | 7 |
| 2016-05-24 | $33.00 | $33.00 | 0 |
| 2016-05-23 | $33.00 | $33.00 | 41 |
| 2016-05-20 | $37.05 | $37.05 | 1 |
| 2016-05-19 | $37.50 | $37.50 | 0 |
| 2016-05-18 | $37.50 | $37.50 | 0 |
| 2016-05-17 | $37.50 | $37.50 | 0 |
| 2016-05-16 | $37.50 | $37.50 | 0 |
| 2016-05-13 | $37.50 | $37.50 | 0 |
| 2016-05-12 | $37.50 | $37.50 | 0 |
| 2016-05-11 | $37.50 | $37.50 | 1 |
| 2016-05-10 | $33.75 | $33.75 | 4 |
| 2016-05-09 | $37.65 | $37.65 | 27 |
| 2016-05-06 | $37.50 | $37.50 | 12 |
| 2016-05-05 | $37.65 | $37.65 | 2 |
| 2016-05-04 | $35.40 | $35.40 | 8 |
| 2016-05-03 | $33.75 | $33.75 | 0 |
| 2016-05-02 | $63.00 | $63.00 | 2 |
| 2016-04-29 | $63.00 | $63.00 | 85 |
| 2016-04-28 | $34.50 | $34.50 | 5 |
| 2016-04-27 | $30.00 | $30.00 | 2 |
| 2016-04-26 | $36.00 | $36.00 | 0 |
| 2016-04-25 | $36.00 | $36.00 | 46 |
| 2016-04-22 | $39.15 | $39.15 | 0 |
| 2016-04-21 | $39.15 | $39.15 | 0 |
| 2016-04-20 | $39.15 | $39.15 | 4 |
| 2016-04-19 | $65.25 | $65.25 | 6 |
| 2016-04-18 | $65.25 | $65.25 | 8 |
| 2016-04-15 | $66.00 | $66.00 | 7 |
| 2016-04-14 | $67.50 | $67.50 | 3 |
| 2016-04-13 | $46.50 | $46.50 | 0 |
| 2016-04-12 | $46.50 | $46.50 | 3 |
| 2016-04-11 | $48.00 | $48.00 | 0 |
| 2016-04-08 | $48.00 | $48.00 | 39 |
| 2016-04-07 | $70.95 | $70.95 | 2 |
| 2016-04-06 | $63.00 | $63.00 | 12 |
| 2016-04-05 | $63.00 | $63.00 | 58 |
| 2016-04-04 | $75.00 | $75.00 | 0 |
| 2016-04-01 | $45.00 | $45.00 | 243 |
| 2016-03-31 | $50.28 | $50.28 | 16 |
| 2016-03-30 | $47.25 | $47.25 | 0 |
| 2016-03-29 | $47.25 | $47.25 | 130 |
| 2016-03-28 | $52.32 | $52.32 | 31 |
| 2016-03-24 | $30.00 | $30.00 | 2 |
| 2016-03-23 | $37.50 | $37.50 | 29 |
| 2016-03-22 | $37.50 | $37.50 | 74 |
| 2016-03-21 | $24.75 | $24.75 | 27 |
| 2016-03-18 | $18.75 | $18.75 | 29 |
| 2016-03-17 | $30.00 | $30.00 | 57 |
| 2016-03-16 | $18.75 | $18.75 | 34 |
| 2016-03-15 | $18.15 | $18.15 | 0 |
| 2016-03-14 | $18.15 | $18.15 | 0 |
| 2016-03-11 | $18.15 | $18.15 | 6 |
| 2016-03-10 | $18.00 | $18.00 | 11 |
| 2016-03-09 | $30.00 | $30.00 | 4 |
| 2016-03-08 | $29.99 | $29.99 | 1 |
| 2016-03-07 | $12.75 | $12.75 | 78 |
| 2016-03-04 | $30.00 | $30.00 | 1 |
| 2016-03-03 | $30.00 | $30.00 | 20 |
| 2016-03-02 | $30.00 | $30.00 | 69 |
| 2016-03-01 | $15.00 | $15.00 | 105 |
| 2016-02-29 | $11.25 | $11.25 | 0 |
| 2016-02-26 | $11.25 | $11.25 | 0 |
| 2016-02-25 | $11.25 | $11.25 | 0 |
| 2016-02-24 | $11.25 | $11.25 | 0 |
| 2016-02-23 | $11.25 | $11.25 | 69 |
| 2016-02-22 | $15.00 | $15.00 | 13 |
| 2016-02-19 | $10.50 | $10.50 | 0 |
| 2016-02-18 | $10.50 | $10.50 | 0 |
| 2016-02-17 | $10.50 | $10.50 | 120 |
| 2016-02-16 | $7.80 | $7.80 | 91 |
| 2016-02-12 | $15.00 | $15.00 | 20 |
| 2016-02-11 | $4.50 | $4.50 | 0 |
| 2016-02-10 | $4.50 | $4.50 | 46 |
| 2016-02-09 | $7.50 | $7.50 | 204 |
| 2016-02-08 | $6.83 | $6.83 | 3 |
| 2016-02-05 | $7.50 | $7.50 | 0 |
| 2016-02-04 | $7.50 | $7.50 | 16 |
| 2016-02-03 | $9.00 | $9.00 | 152 |
| 2016-02-02 | $7.50 | $7.50 | 125 |
| 2016-02-01 | $7.50 | $7.50 | 0 |
| 2016-01-29 | $7.50 | $7.50 | 10 |
| 2016-01-28 | $9.00 | $9.00 | 0 |
| 2016-01-27 | $9.00 | $9.00 | 0 |
| 2016-01-26 | $9.00 | $9.00 | 70 |
| 2016-01-25 | $9.00 | $9.00 | 0 |
| 2016-01-22 | $9.00 | $9.00 | 2 |
| 2016-01-21 | $9.00 | $9.00 | 1 |
| 2016-01-20 | $9.00 | $9.00 | 9 |
| 2016-01-19 | $9.00 | $9.00 | 0 |
| 2016-01-15 | $9.00 | $9.00 | 43 |
| 2016-01-14 | $7.50 | $7.50 | 0 |
| 2016-01-13 | $7.50 | $7.50 | 0 |
| 2016-01-12 | $7.50 | $7.50 | 3 |
| 2016-01-11 | $6.17 | $6.17 | 206 |
| 2016-01-08 | $7.50 | $7.50 | 53 |
| 2016-01-07 | $15.00 | $15.00 | 10 |
| 2016-01-06 | $6.00 | $6.00 | 0 |
| 2016-01-05 | $19.50 | $19.50 | 0 |
| 2016-01-04 | $19.50 | $19.50 | 0 |