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
- 2014-07-15 to 2026-08-27
- 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 | $45.00 | $45.00 | 11 |
| 2016-12-29 | $45.00 | $45.00 | 3 |
| 2016-12-28 | $46.50 | $46.50 | 60 |
| 2016-12-27 | $46.50 | $46.50 | 8 |
| 2016-12-23 | $43.50 | $43.50 | 0 |
| 2016-12-22 | $43.50 | $43.50 | 1 |
| 2016-12-21 | $43.50 | $43.50 | 0 |
| 2016-12-20 | $67.50 | $67.50 | 70 |
| 2016-12-19 | $45.00 | $45.00 | 0 |
| 2016-12-16 | $45.00 | $45.00 | 3 |
| 2016-12-15 | $43.50 | $43.50 | 3 |
| 2016-12-14 | $43.50 | $43.50 | 10 |
| 2016-12-13 | $42.00 | $42.00 | 1 |
| 2016-12-12 | $51.00 | $51.00 | 1 |
| 2016-12-09 | $40.50 | $40.50 | 40 |
| 2016-12-08 | $48.00 | $48.00 | 26 |
| 2016-12-07 | $45.00 | $45.00 | 7 |
| 2016-12-06 | $49.50 | $49.50 | 0 |
| 2016-12-05 | $49.50 | $49.50 | 26 |
| 2016-12-02 | $45.00 | $45.00 | 9 |
| 2016-12-01 | $46.50 | $46.50 | 0 |
| 2016-11-30 | $46.50 | $46.50 | 10 |
| 2016-11-29 | $45.00 | $45.00 | 0 |
| 2016-11-28 | $45.00 | $45.00 | 103 |
| 2016-11-25 | $60.00 | $60.00 | 5 |
| 2016-11-23 | $54.00 | $54.00 | 13 |
| 2016-11-22 | $57.00 | $57.00 | 33 |
| 2016-11-21 | $67.50 | $67.50 | 47 |
| 2016-11-18 | $63.00 | $63.00 | 4 |
| 2016-11-17 | $60.00 | $60.00 | 32 |
| 2016-11-16 | $75.00 | $75.00 | 41 |
| 2016-11-15 | $52.50 | $52.50 | 507 |
| 2016-11-14 | $48.00 | $48.00 | 0 |
| 2016-11-11 | $64.50 | $64.50 | 5 |
| 2016-11-10 | $48.00 | $48.00 | 1 |
| 2016-11-09 | $48.00 | $48.00 | 0 |
| 2016-11-08 | $48.00 | $48.00 | 13 |
| 2016-11-07 | $48.00 | $48.00 | 19 |
| 2016-11-04 | $54.00 | $54.00 | 8 |
| 2016-11-03 | $46.50 | $46.50 | 68 |
| 2016-11-02 | $64.50 | $64.50 | 3 |
| 2016-11-01 | $75.00 | $75.00 | 7 |
| 2016-10-31 | $54.00 | $54.00 | 32 |
| 2016-10-28 | $67.50 | $67.50 | 4 |
| 2016-10-27 | $67.50 | $67.50 | 53 |
| 2016-10-26 | $60.00 | $60.00 | 22 |
| 2016-10-25 | $75.00 | $75.00 | 13 |
| 2016-10-24 | $67.50 | $67.50 | 15 |
| 2016-10-21 | $90.00 | $90.00 | 54 |
| 2016-10-20 | $75.00 | $75.00 | 56 |
| 2016-10-19 | $75.00 | $75.00 | 225 |
| 2016-10-18 | $45.00 | $45.00 | 3 |
| 2016-10-17 | $88.50 | $88.50 | 3 |
| 2016-10-14 | $82.50 | $82.50 | 10 |
| 2016-10-13 | $52.50 | $52.50 | 0 |
| 2016-10-12 | $52.50 | $52.50 | 43 |
| 2016-10-11 | $75.00 | $75.00 | 12 |
| 2016-10-10 | $64.50 | $64.50 | 28 |
| 2016-10-07 | $63.00 | $63.00 | 0 |
| 2016-10-06 | $63.00 | $63.00 | 0 |
| 2016-10-05 | $63.00 | $63.00 | 0 |
| 2016-10-04 | $63.00 | $63.00 | 4 |
| 2016-10-03 | $90.00 | $90.00 | 7 |
| 2016-09-30 | $67.50 | $67.50 | 0 |
| 2016-09-29 | $67.50 | $67.50 | 0 |
| 2016-09-28 | $67.50 | $67.50 | 1 |
| 2016-09-27 | $67.50 | $67.50 | 12 |
| 2016-09-26 | $67.50 | $67.50 | 14 |
| 2016-09-23 | $67.50 | $67.50 | 39 |
| 2016-09-22 | $75.00 | $75.00 | 112 |
| 2016-09-21 | $76.50 | $76.50 | 131 |
| 2016-09-20 | $112.50 | $112.50 | 5 |
| 2016-09-19 | $123.00 | $123.00 | 34 |
| 2016-09-16 | $127.50 | $127.50 | 4 |
| 2016-09-15 | $123.00 | $123.00 | 11 |
| 2016-09-14 | $121.50 | $121.50 | 46 |
| 2016-09-13 | $124.50 | $124.50 | 74 |
| 2016-09-12 | $105.00 | $105.00 | 69 |
| 2016-09-09 | $112.50 | $112.50 | 71 |
| 2016-09-08 | $141.00 | $141.00 | 182 |
| 2016-09-07 | $135.00 | $135.00 | 19 |
| 2016-09-06 | $124.50 | $124.50 | 25 |
| 2016-09-02 | $127.50 | $127.50 | 6 |
| 2016-09-01 | $117.00 | $117.00 | 39 |
| 2016-08-31 | $108.00 | $108.00 | 21 |
| 2016-08-30 | $117.00 | $117.00 | 5 |
| 2016-08-29 | $150.00 | $150.00 | 5 |
| 2016-08-26 | $148.50 | $148.50 | 6 |
| 2016-08-25 | $127.50 | $127.50 | 2 |
| 2016-08-24 | $124.50 | $124.50 | 132 |
| 2016-08-23 | $148.50 | $148.50 | 38 |
| 2016-08-22 | $150.00 | $150.00 | 68 |
| 2016-08-19 | $177.00 | $177.00 | 48 |
| 2016-08-18 | $195.00 | $195.00 | 228 |
| 2016-08-17 | $210.00 | $210.00 | 31 |
| 2016-08-16 | $196.50 | $196.50 | 86 |
| 2016-08-15 | $240.00 | $240.00 | 310 |
| 2016-08-12 | $232.50 | $232.50 | 184 |
| 2016-08-11 | $165.00 | $165.00 | 195 |
| 2016-08-10 | $228.00 | $228.00 | 205 |
| 2016-08-09 | $165.00 | $165.00 | 0 |
| 2016-08-08 | $165.00 | $165.00 | 0 |
| 2016-08-05 | $165.00 | $165.00 | 8 |
| 2016-08-04 | $240.00 | $240.00 | 22 |
| 2016-08-03 | $120.00 | $120.00 | 0 |
| 2016-08-02 | $120.00 | $120.00 | 0 |
| 2016-08-01 | $120.00 | $120.00 | 0 |
| 2016-07-29 | $120.00 | $120.00 | 0 |
| 2016-07-28 | $210.00 | $210.00 | 0 |
| 2016-07-27 | $210.00 | $210.00 | 0 |
| 2016-07-26 | $210.00 | $210.00 | 0 |
| 2016-07-25 | $210.00 | $210.00 | 0 |
| 2016-07-22 | $210.00 | $210.00 | 8 |
| 2016-07-21 | $240.00 | $240.00 | 3 |
| 2016-07-20 | $240.00 | $240.00 | 0 |
| 2016-07-19 | $240.00 | $240.00 | 0 |
| 2016-07-18 | $240.00 | $240.00 | 0 |
| 2016-07-15 | $240.00 | $240.00 | 0 |
| 2016-07-14 | $240.00 | $240.00 | 6 |
| 2016-07-13 | $240.00 | $240.00 | 3 |
| 2016-07-12 | $225.00 | $225.00 | 1 |
| 2016-07-11 | $135.00 | $135.00 | 0 |
| 2016-07-08 | $135.00 | $135.00 | 0 |
| 2016-07-07 | $135.00 | $135.00 | 0 |
| 2016-07-06 | $135.00 | $135.00 | 0 |
| 2016-07-05 | $135.00 | $135.00 | 0 |
| 2016-07-01 | $135.00 | $135.00 | 0 |
| 2016-06-30 | $135.00 | $135.00 | 0 |
| 2016-06-29 | $135.00 | $135.00 | 1 |
| 2016-06-28 | $225.00 | $225.00 | 0 |
| 2016-06-27 | $225.00 | $225.00 | 0 |
| 2016-06-24 | $225.00 | $225.00 | 1 |
| 2016-06-23 | $120.00 | $120.00 | 0 |
| 2016-06-22 | $120.00 | $120.00 | 0 |
| 2016-06-21 | $120.00 | $120.00 | 2 |
| 2016-06-20 | $225.00 | $225.00 | 0 |
| 2016-06-17 | $225.00 | $225.00 | 7 |
| 2016-06-16 | $120.00 | $120.00 | 0 |
| 2016-06-15 | $120.00 | $120.00 | 0 |
| 2016-06-14 | $120.00 | $120.00 | 0 |
| 2016-06-13 | $120.00 | $120.00 | 0 |
| 2016-06-10 | $120.00 | $120.00 | 0 |
| 2016-06-09 | $120.00 | $120.00 | 0 |
| 2016-06-08 | $120.00 | $120.00 | 0 |
| 2016-06-07 | $120.00 | $120.00 | 0 |
| 2016-06-06 | $120.00 | $120.00 | 0 |
| 2016-06-03 | $120.00 | $120.00 | 0 |
| 2016-06-02 | $120.00 | $120.00 | 0 |
| 2016-06-01 | $120.00 | $120.00 | 0 |
| 2016-05-31 | $120.00 | $120.00 | 5 |
| 2016-05-27 | $270.00 | $270.00 | 0 |
| 2016-05-26 | $270.00 | $270.00 | 3 |
| 2016-05-25 | $270.00 | $270.00 | 0 |
| 2016-05-24 | $225.00 | $225.00 | 3 |
| 2016-05-23 | $150.00 | $150.00 | 7 |
| 2016-05-20 | $270.00 | $270.00 | 0 |
| 2016-05-19 | $270.00 | $270.00 | 0 |
| 2016-05-18 | $270.00 | $270.00 | 1 |
| 2016-05-17 | $75.00 | $75.00 | 0 |
| 2016-05-16 | $75.00 | $75.00 | 6 |
| 2016-05-13 | $120.00 | $120.00 | 6 |
| 2016-05-12 | $270.00 | $270.00 | 0 |
| 2016-05-11 | $270.00 | $270.00 | 0 |
| 2016-05-10 | $270.00 | $270.00 | 0 |
| 2016-05-09 | $270.00 | $270.00 | 0 |
| 2016-05-06 | $270.00 | $270.00 | 0 |
| 2016-05-05 | $270.00 | $270.00 | 0 |
| 2016-05-04 | $270.00 | $270.00 | 2 |
| 2016-05-03 | $165.00 | $165.00 | 0 |
| 2016-05-02 | $165.00 | $165.00 | 0 |
| 2016-04-29 | $165.00 | $165.00 | 0 |
| 2016-04-28 | $165.00 | $165.00 | 7 |
| 2016-04-27 | $75.00 | $75.00 | 2 |
| 2016-04-26 | $156.00 | $156.00 | 0 |
| 2016-04-25 | $156.00 | $156.00 | 0 |
| 2016-04-22 | $75.00 | $75.00 | 1 |
| 2016-04-21 | $165.00 | $165.00 | 1 |
| 2016-04-20 | $75.00 | $75.00 | 0 |
| 2016-04-19 | $75.00 | $75.00 | 0 |
| 2016-04-18 | $75.00 | $75.00 | 0 |
| 2016-04-15 | $75.00 | $75.00 | 0 |
| 2016-04-14 | $75.00 | $75.00 | 0 |
| 2016-04-13 | $75.00 | $75.00 | 22 |
| 2016-04-12 | $150.00 | $150.00 | 9 |
| 2016-04-11 | $150.00 | $150.00 | 0 |
| 2016-04-08 | $150.00 | $150.00 | 1 |
| 2016-04-07 | $84.00 | $84.00 | 0 |
| 2016-04-06 | $84.00 | $84.00 | 0 |
| 2016-04-05 | $84.00 | $84.00 | 0 |
| 2016-04-04 | $84.00 | $84.00 | 2 |
| 2016-04-01 | $180.00 | $180.00 | 0 |
| 2016-03-31 | $180.00 | $180.00 | 52 |
| 2016-03-30 | $150.00 | $150.00 | 0 |
| 2016-03-29 | $150.00 | $150.00 | 0 |
| 2016-03-28 | $150.00 | $150.00 | 0 |
| 2016-03-24 | $150.00 | $150.00 | 0 |
| 2016-03-23 | $150.00 | $150.00 | 5 |
| 2016-03-22 | $150.00 | $150.00 | 0 |
| 2016-03-21 | $150.00 | $150.00 | 8 |
| 2016-03-18 | $150.00 | $150.00 | 0 |
| 2016-03-17 | $150.00 | $150.00 | 0 |
| 2016-03-16 | $150.00 | $150.00 | 0 |
| 2016-03-15 | $150.00 | $150.00 | 0 |
| 2016-03-14 | $150.00 | $150.00 | 0 |
| 2016-03-11 | $150.00 | $150.00 | 0 |
| 2016-03-10 | $150.00 | $150.00 | 0 |
| 2016-03-09 | $150.00 | $150.00 | 0 |
| 2016-03-08 | $150.00 | $150.00 | 0 |
| 2016-03-07 | $150.00 | $150.00 | 0 |
| 2016-03-04 | $150.00 | $150.00 | 2 |
| 2016-03-03 | $150.00 | $150.00 | 0 |
| 2016-03-02 | $150.00 | $150.00 | 22 |
| 2016-03-01 | $150.00 | $150.00 | 2 |
| 2016-02-29 | $150.00 | $150.00 | 0 |
| 2016-02-26 | $150.00 | $150.00 | 0 |
| 2016-02-25 | $150.00 | $150.00 | 0 |
| 2016-02-24 | $120.00 | $120.00 | 0 |
| 2016-02-23 | $120.00 | $120.00 | 0 |
| 2016-02-22 | $120.00 | $120.00 | 0 |
| 2016-02-19 | $120.00 | $120.00 | 0 |
| 2016-02-18 | $120.00 | $120.00 | 0 |
| 2016-02-17 | $120.00 | $120.00 | 0 |
| 2016-02-16 | $120.00 | $120.00 | 0 |
| 2016-02-12 | $120.00 | $120.00 | 1 |
| 2016-02-11 | $150.00 | $150.00 | 0 |
| 2016-02-10 | $150.00 | $150.00 | 22 |
| 2016-02-09 | $127.50 | $127.50 | 0 |
| 2016-02-08 | $127.50 | $127.50 | 8 |
| 2016-02-05 | $93.00 | $93.00 | 0 |
| 2016-02-04 | $93.00 | $93.00 | 0 |
| 2016-02-03 | $90.00 | $90.00 | 0 |
| 2016-02-02 | $90.00 | $90.00 | 0 |
| 2016-02-01 | $90.00 | $90.00 | 7 |
| 2016-01-29 | $127.50 | $127.50 | 7 |
| 2016-01-28 | $120.00 | $120.00 | 6 |
| 2016-01-27 | $120.00 | $120.00 | 14 |
| 2016-01-26 | $105.00 | $105.00 | 0 |
| 2016-01-25 | $105.00 | $105.00 | 0 |
| 2016-01-22 | $91.50 | $91.50 | 0 |
| 2016-01-21 | $91.50 | $91.50 | 0 |
| 2016-01-20 | $117.00 | $117.00 | 8 |
| 2016-01-19 | $120.00 | $120.00 | 0 |
| 2016-01-15 | $120.00 | $120.00 | 1 |
| 2016-01-14 | $120.00 | $120.00 | 1 |
| 2016-01-13 | $150.00 | $150.00 | 0 |
| 2016-01-12 | $150.00 | $150.00 | 0 |
| 2016-01-11 | $150.00 | $150.00 | 3 |
| 2016-01-08 | $150.00 | $150.00 | 4 |
| 2016-01-07 | $180.00 | $180.00 | 4 |
| 2016-01-06 | $195.00 | $195.00 | 0 |
| 2016-01-05 | $195.00 | $195.00 | 15 |
| 2016-01-04 | $210.00 | $210.00 | 0 |