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
- 2013-05-16 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 | $28.25 | $63.86 | 0 |
| 2016-12-29 | $28.25 | $63.86 | 0 |
| 2016-12-28 | $28.25 | $63.86 | 0 |
| 2016-12-27 | $28.25 | $63.86 | 0 |
| 2016-12-23 | $28.25 | $63.86 | 0 |
| 2016-12-22 | $28.25 | $63.86 | 0 |
| 2016-12-21 | $28.25 | $63.86 | 0 |
| 2016-12-20 | $28.25 | $63.86 | 0 |
| 2016-12-19 | $28.25 | $63.86 | 0 |
| 2016-12-16 | $28.25 | $63.86 | 0 |
| 2016-12-15 | $28.25 | $63.86 | 0 |
| 2016-12-14 | $28.25 | $63.86 | 0 |
| 2016-12-13 | $28.25 | $63.86 | 0 |
| 2016-12-12 | $28.25 | $63.86 | 0 |
| 2016-12-09 | $28.25 | $63.86 | 112 |
| 2016-12-08 | $29.00 | $65.55 | 0 |
| 2016-12-07 | $29.00 | $65.55 | 0 |
| 2016-12-06 | $29.00 | $65.55 | 0 |
| 2016-12-05 | $29.00 | $65.55 | 0 |
| 2016-12-02 | $29.00 | $65.55 | 0 |
| 2016-12-01 | $29.00 | $65.55 | 0 |
| 2016-11-30 | $29.00 | $65.55 | 0 |
| 2016-11-29 | $29.00 | $65.55 | 0 |
| 2016-11-28 | $29.00 | $65.55 | 0 |
| 2016-11-25 | $29.00 | $65.55 | 0 |
| 2016-11-23 | $29.00 | $65.55 | 0 |
| 2016-11-22 | $29.00 | $65.55 | 0 |
| 2016-11-21 | $29.00 | $65.55 | 0 |
| 2016-11-18 | $29.00 | $65.55 | 0 |
| 2016-11-17 | $29.00 | $65.55 | 0 |
| 2016-11-16 | $29.00 | $65.55 | 0 |
| 2016-11-15 | $29.00 | $65.55 | 150 |
| 2016-11-14 | $30.00 | $67.82 | 0 |
| 2016-11-11 | $30.00 | $67.82 | 0 |
| 2016-11-10 | $30.00 | $67.82 | 0 |
| 2016-11-09 | $30.00 | $67.82 | 0 |
| 2016-11-08 | $30.00 | $67.82 | 0 |
| 2016-11-07 | $30.00 | $67.82 | 0 |
| 2016-11-04 | $30.00 | $67.82 | 0 |
| 2016-11-03 | $30.00 | $67.82 | 0 |
| 2016-11-02 | $30.00 | $67.82 | 0 |
| 2016-11-01 | $30.00 | $67.82 | 340 |
| 2016-10-31 | $30.11 | $68.07 | 0 |
| 2016-10-28 | $30.11 | $68.07 | 0 |
| 2016-10-27 | $30.11 | $68.07 | 0 |
| 2016-10-26 | $30.11 | $68.07 | 0 |
| 2016-10-25 | $30.11 | $68.07 | 0 |
| 2016-10-24 | $30.11 | $68.07 | 0 |
| 2016-10-21 | $30.11 | $68.07 | 0 |
| 2016-10-20 | $30.11 | $68.07 | 0 |
| 2016-10-19 | $30.11 | $68.07 | 0 |
| 2016-10-18 | $30.11 | $68.07 | 155 |
| 2016-10-17 | $31.75 | $71.77 | 0 |
| 2016-10-14 | $31.75 | $71.77 | 0 |
| 2016-10-13 | $31.75 | $71.77 | 0 |
| 2016-10-12 | $31.75 | $71.77 | 0 |
| 2016-10-11 | $31.75 | $71.77 | 0 |
| 2016-10-10 | $31.75 | $71.77 | 0 |
| 2016-10-07 | $31.75 | $71.77 | 0 |
| 2016-10-06 | $31.75 | $71.77 | 0 |
| 2016-10-05 | $31.75 | $71.77 | 0 |
| 2016-10-04 | $31.75 | $71.77 | 0 |
| 2016-10-03 | $31.75 | $71.77 | 0 |
| 2016-09-30 | $31.75 | $71.77 | 140 |
| 2016-09-29 | $33.00 | $74.60 | 0 |
| 2016-09-28 | $33.00 | $74.60 | 0 |
| 2016-09-27 | $33.00 | $74.60 | 0 |
| 2016-09-26 | $33.00 | $74.60 | 0 |
| 2016-09-23 | $33.00 | $74.60 | 0 |
| 2016-09-22 | $33.00 | $74.60 | 0 |
| 2016-09-21 | $33.00 | $74.60 | 0 |
| 2016-09-20 | $33.00 | $74.60 | 0 |
| 2016-09-19 | $33.00 | $74.60 | 0 |
| 2016-09-16 | $33.00 | $74.60 | 0 |
| 2016-09-15 | $33.00 | $74.60 | 0 |
| 2016-09-14 | $33.00 | $74.60 | 0 |
| 2016-09-13 | $33.00 | $74.60 | 0 |
| 2016-09-12 | $33.00 | $74.60 | 0 |
| 2016-09-09 | $33.00 | $74.60 | 0 |
| 2016-09-08 | $33.00 | $74.60 | 0 |
| 2016-09-07 | $33.00 | $74.60 | 0 |
| 2016-09-06 | $33.00 | $74.60 | 0 |
| 2016-09-02 | $33.00 | $74.60 | 0 |
| 2016-09-01 | $33.00 | $74.60 | 0 |
| 2016-08-31 | $33.00 | $74.60 | 220 |
| 2016-08-30 | $32.80 | $74.14 | 450 |
| 2016-08-29 | $32.13 | $72.64 | 0 |
| 2016-08-26 | $32.13 | $72.64 | 0 |
| 2016-08-25 | $32.13 | $72.64 | 0 |
| 2016-08-24 | $32.13 | $72.64 | 0 |
| 2016-08-23 | $32.13 | $72.64 | 0 |
| 2016-08-22 | $32.13 | $72.64 | 0 |
| 2016-08-19 | $32.13 | $72.64 | 0 |
| 2016-08-18 | $32.13 | $72.64 | 0 |
| 2016-08-17 | $32.13 | $72.64 | 0 |
| 2016-08-16 | $32.13 | $72.64 | 0 |
| 2016-08-15 | $32.13 | $72.64 | 0 |
| 2016-08-12 | $32.13 | $72.64 | 0 |
| 2016-08-11 | $32.13 | $72.64 | 0 |
| 2016-08-10 | $32.13 | $72.64 | 0 |
| 2016-08-09 | $32.13 | $72.64 | 0 |
| 2016-08-08 | $32.13 | $72.64 | 0 |
| 2016-08-05 | $32.13 | $72.64 | 0 |
| 2016-08-04 | $32.13 | $72.64 | 0 |
| 2016-08-03 | $32.13 | $72.64 | 0 |
| 2016-08-02 | $32.13 | $72.64 | 0 |
| 2016-08-01 | $32.13 | $72.64 | 0 |
| 2016-07-29 | $32.13 | $72.64 | 0 |
| 2016-07-28 | $32.13 | $72.64 | 0 |
| 2016-07-27 | $32.13 | $72.64 | 0 |
| 2016-07-26 | $32.13 | $72.64 | 0 |
| 2016-07-25 | $32.13 | $72.64 | 580 |
| 2016-07-22 | $31.50 | $71.21 | 0 |
| 2016-07-21 | $31.50 | $71.21 | 0 |
| 2016-07-20 | $31.50 | $71.21 | 0 |
| 2016-07-19 | $31.50 | $71.21 | 0 |
| 2016-07-18 | $31.50 | $71.21 | 0 |
| 2016-07-15 | $31.50 | $71.21 | 0 |
| 2016-07-14 | $31.50 | $71.21 | 0 |
| 2016-07-13 | $31.50 | $71.21 | 130 |
| 2016-07-12 | $31.83 | $71.94 | 0 |
| 2016-07-11 | $31.83 | $71.94 | 0 |
| 2016-07-08 | $31.83 | $71.94 | 0 |
| 2016-07-07 | $31.83 | $71.94 | 0 |
| 2016-07-06 | $31.83 | $71.94 | 5,790 |
| 2016-07-05 | $31.25 | $70.64 | 5,480 |
| 2016-07-01 | $35.60 | $80.46 | 0 |
| 2016-06-30 | $35.60 | $80.46 | 0 |
| 2016-06-29 | $35.60 | $80.46 | 0 |
| 2016-06-28 | $35.60 | $80.46 | 0 |
| 2016-06-27 | $35.60 | $80.46 | 0 |
| 2016-06-24 | $35.60 | $80.46 | 0 |
| 2016-06-23 | $35.60 | $80.46 | 0 |
| 2016-06-22 | $35.60 | $80.46 | 39,055 |
| 2016-06-21 | $37.00 | $83.64 | 0 |
| 2016-06-20 | $37.00 | $63.97 | 0 |
| 2016-06-17 | $37.00 | $63.97 | 0 |
| 2016-06-16 | $37.00 | $63.97 | 0 |
| 2016-06-15 | $37.00 | $63.97 | 0 |
| 2016-06-14 | $37.00 | $63.97 | 0 |
| 2016-06-13 | $37.00 | $63.97 | 0 |
| 2016-06-10 | $37.00 | $63.97 | 100 |
| 2016-06-09 | $35.80 | $61.90 | 0 |
| 2016-06-08 | $35.80 | $61.90 | 0 |
| 2016-06-07 | $35.80 | $61.90 | 0 |
| 2016-06-06 | $35.80 | $61.90 | 0 |
| 2016-06-03 | $35.80 | $61.90 | 0 |
| 2016-06-02 | $35.80 | $61.90 | 0 |
| 2016-06-01 | $35.80 | $61.90 | 125 |
| 2016-05-31 | $37.35 | $64.58 | 565 |
| 2016-05-27 | $37.75 | $65.27 | 0 |
| 2016-05-26 | $37.75 | $65.27 | 0 |
| 2016-05-25 | $37.75 | $65.27 | 0 |
| 2016-05-24 | $37.75 | $65.27 | 710 |
| 2016-05-23 | $38.00 | $65.70 | 0 |
| 2016-05-20 | $38.00 | $65.70 | 0 |
| 2016-05-19 | $38.00 | $65.70 | 160 |
| 2016-05-18 | $40.25 | $69.59 | 0 |
| 2016-05-17 | $40.25 | $69.59 | 270 |
| 2016-05-16 | $38.00 | $65.70 | 0 |
| 2016-05-13 | $38.00 | $65.70 | 0 |
| 2016-05-12 | $38.00 | $65.70 | 0 |
| 2016-05-11 | $38.00 | $65.70 | 160 |
| 2016-05-10 | $39.00 | $67.43 | 755 |
| 2016-05-09 | $40.00 | $69.16 | 0 |
| 2016-05-06 | $40.00 | $69.16 | 0 |
| 2016-05-05 | $40.00 | $69.16 | 0 |
| 2016-05-04 | $40.00 | $69.16 | 0 |
| 2016-05-03 | $40.00 | $69.16 | 230 |
| 2016-05-02 | $39.40 | $68.12 | 0 |
| 2016-04-29 | $39.40 | $68.12 | 0 |
| 2016-04-28 | $39.40 | $68.12 | 0 |
| 2016-04-27 | $39.40 | $68.12 | 0 |
| 2016-04-26 | $39.40 | $68.12 | 0 |
| 2016-04-25 | $39.40 | $68.12 | 4,165 |
| 2016-04-22 | $40.80 | $70.54 | 0 |
| 2016-04-21 | $40.80 | $70.54 | 0 |
| 2016-04-20 | $40.80 | $70.54 | 0 |
| 2016-04-19 | $40.80 | $70.54 | 0 |
| 2016-04-18 | $40.80 | $70.54 | 3,060 |
| 2016-04-15 | $40.40 | $69.85 | 0 |
| 2016-04-14 | $40.40 | $69.85 | 0 |
| 2016-04-13 | $40.40 | $69.85 | 430 |
| 2016-04-12 | $40.90 | $70.72 | 0 |
| 2016-04-11 | $40.90 | $70.72 | 0 |
| 2016-04-08 | $40.90 | $70.72 | 0 |
| 2016-04-07 | $40.90 | $70.72 | 110 |
| 2016-04-06 | $40.50 | $70.02 | 130 |
| 2016-04-05 | $42.02 | $72.65 | 215 |
| 2016-04-04 | $42.80 | $74.00 | 0 |
| 2016-04-01 | $42.80 | $74.00 | 1,250 |
| 2016-03-31 | $60.37 | $104.38 | 0 |
| 2016-03-30 | $60.37 | $104.38 | 0 |
| 2016-03-29 | $60.37 | $104.38 | 0 |
| 2016-03-28 | $60.37 | $104.38 | 0 |
| 2016-03-24 | $60.37 | $104.38 | 0 |
| 2016-03-23 | $60.37 | $104.38 | 0 |
| 2016-03-22 | $60.37 | $104.38 | 0 |
| 2016-03-21 | $60.37 | $104.38 | 0 |
| 2016-03-18 | $60.37 | $104.38 | 0 |
| 2016-03-17 | $60.37 | $104.38 | 0 |
| 2016-03-16 | $60.37 | $104.38 | 0 |
| 2016-03-15 | $60.37 | $104.38 | 0 |
| 2016-03-14 | $60.37 | $104.38 | 0 |
| 2016-03-11 | $60.37 | $104.38 | 0 |
| 2016-03-10 | $60.37 | $104.38 | 0 |
| 2016-03-09 | $60.37 | $104.38 | 0 |
| 2016-03-08 | $60.37 | $104.38 | 0 |
| 2016-03-07 | $60.37 | $104.38 | 0 |
| 2016-03-04 | $60.37 | $104.38 | 0 |
| 2016-03-03 | $60.37 | $104.38 | 0 |
| 2016-03-02 | $60.37 | $104.38 | 0 |
| 2016-03-01 | $60.37 | $104.38 | 0 |
| 2016-02-29 | $60.37 | $104.38 | 0 |
| 2016-02-26 | $60.37 | $104.38 | 0 |
| 2016-02-25 | $60.37 | $104.38 | 0 |
| 2016-02-24 | $60.37 | $104.38 | 0 |
| 2016-02-23 | $60.37 | $104.38 | 0 |
| 2016-02-22 | $60.37 | $104.38 | 0 |
| 2016-02-19 | $60.37 | $104.38 | 0 |
| 2016-02-18 | $60.37 | $104.38 | 0 |
| 2016-02-17 | $60.37 | $104.38 | 0 |
| 2016-02-16 | $60.37 | $104.38 | 0 |
| 2016-02-12 | $60.37 | $104.38 | 0 |
| 2016-02-11 | $60.37 | $104.38 | 0 |
| 2016-02-10 | $60.37 | $104.38 | 0 |
| 2016-02-09 | $60.37 | $104.38 | 0 |
| 2016-02-08 | $60.37 | $104.38 | 0 |
| 2016-02-05 | $60.37 | $104.38 | 0 |
| 2016-02-04 | $60.37 | $104.38 | 0 |
| 2016-02-03 | $60.37 | $104.38 | 0 |
| 2016-02-02 | $60.37 | $104.38 | 0 |
| 2016-02-01 | $60.37 | $104.38 | 0 |
| 2016-01-29 | $60.37 | $104.38 | 0 |
| 2016-01-28 | $60.37 | $104.38 | 0 |
| 2016-01-27 | $60.37 | $104.38 | 0 |
| 2016-01-26 | $60.37 | $104.38 | 0 |
| 2016-01-25 | $60.37 | $104.38 | 0 |
| 2016-01-22 | $60.37 | $104.38 | 0 |
| 2016-01-21 | $60.37 | $104.38 | 0 |
| 2016-01-20 | $60.37 | $104.38 | 0 |
| 2016-01-19 | $60.37 | $104.38 | 0 |
| 2016-01-15 | $60.37 | $104.38 | 0 |
| 2016-01-14 | $60.37 | $104.38 | 0 |
| 2016-01-13 | $60.37 | $104.38 | 0 |
| 2016-01-12 | $60.37 | $104.38 | 0 |
| 2016-01-11 | $60.37 | $104.38 | 0 |
| 2016-01-08 | $60.37 | $104.38 | 0 |
| 2016-01-07 | $60.37 | $104.38 | 0 |
| 2016-01-06 | $60.37 | $104.38 | 0 |
| 2016-01-05 | $60.37 | $104.38 | 0 |
| 2016-01-04 | $60.37 | $104.38 | 0 |