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
- 2006-10-10 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 | $32.25 | $32.25 | 0 |
| 2016-12-29 | $32.25 | $32.25 | 24 |
| 2016-12-28 | $39.00 | $39.00 | 51 |
| 2016-12-27 | $39.00 | $39.00 | 110 |
| 2016-12-23 | $70.50 | $70.50 | 2 |
| 2016-12-22 | $70.50 | $70.50 | 0 |
| 2016-12-21 | $70.50 | $70.50 | 0 |
| 2016-12-20 | $70.50 | $70.50 | 0 |
| 2016-12-19 | $70.50 | $70.50 | 0 |
| 2016-12-16 | $70.50 | $70.50 | 3 |
| 2016-12-15 | $69.00 | $69.00 | 12 |
| 2016-12-14 | $38.25 | $38.25 | 4 |
| 2016-12-13 | $45.00 | $45.00 | 1 |
| 2016-12-12 | $101.25 | $101.25 | 0 |
| 2016-12-09 | $101.25 | $101.25 | 0 |
| 2016-12-08 | $101.25 | $101.25 | 0 |
| 2016-12-07 | $101.25 | $101.25 | 0 |
| 2016-12-06 | $101.25 | $101.25 | 0 |
| 2016-12-05 | $101.25 | $101.25 | 19 |
| 2016-12-02 | $60.00 | $60.00 | 0 |
| 2016-12-01 | $60.00 | $60.00 | 0 |
| 2016-11-30 | $60.00 | $60.00 | 11 |
| 2016-11-29 | $42.00 | $42.00 | 5 |
| 2016-11-28 | $71.25 | $71.25 | 4 |
| 2016-11-25 | $101.25 | $101.25 | 0 |
| 2016-11-23 | $101.25 | $101.25 | 0 |
| 2016-11-22 | $101.25 | $101.25 | 0 |
| 2016-11-21 | $113.25 | $113.25 | 0 |
| 2016-11-18 | $113.25 | $113.25 | 0 |
| 2016-11-17 | $113.25 | $113.25 | 0 |
| 2016-11-16 | $113.25 | $113.25 | 14 |
| 2016-11-15 | $67.50 | $67.50 | 0 |
| 2016-11-14 | $67.50 | $67.50 | 0 |
| 2016-11-11 | $67.50 | $67.50 | 11 |
| 2016-11-10 | $67.50 | $67.50 | 8 |
| 2016-11-09 | $52.50 | $52.50 | 18 |
| 2016-11-08 | $67.50 | $67.50 | 19 |
| 2016-11-07 | $60.08 | $60.08 | 7 |
| 2016-11-04 | $67.50 | $67.50 | 2 |
| 2016-11-03 | $60.00 | $60.00 | 13 |
| 2016-11-02 | $72.00 | $72.00 | 8 |
| 2016-11-01 | $42.75 | $42.75 | 5 |
| 2016-10-31 | $45.75 | $45.75 | 0 |
| 2016-10-28 | $45.75 | $45.75 | 1 |
| 2016-10-27 | $45.00 | $45.00 | 5 |
| 2016-10-26 | $28.43 | $28.43 | 2 |
| 2016-10-25 | $28.50 | $28.50 | 3 |
| 2016-10-24 | $30.00 | $30.00 | 33 |
| 2016-10-21 | $51.00 | $51.00 | 0 |
| 2016-10-20 | $51.00 | $51.00 | 3 |
| 2016-10-19 | $51.75 | $51.75 | 2 |
| 2016-10-18 | $30.75 | $30.75 | 9 |
| 2016-10-17 | $37.50 | $37.50 | 0 |
| 2016-10-14 | $37.50 | $37.50 | 7 |
| 2016-10-13 | $36.00 | $36.00 | 3 |
| 2016-10-12 | $30.75 | $30.75 | 0 |
| 2016-10-11 | $30.75 | $30.75 | 2 |
| 2016-10-10 | $45.00 | $45.00 | 0 |
| 2016-10-07 | $45.00 | $45.00 | 0 |
| 2016-10-06 | $45.00 | $45.00 | 3 |
| 2016-10-05 | $72.75 | $72.75 | 27 |
| 2016-10-04 | $37.50 | $37.50 | 3 |
| 2016-10-03 | $52.50 | $52.50 | 0 |
| 2016-09-30 | $52.50 | $52.50 | 0 |
| 2016-09-29 | $52.50 | $52.50 | 0 |
| 2016-09-28 | $52.50 | $52.50 | 7 |
| 2016-09-27 | $22.50 | $22.50 | 20 |
| 2016-09-26 | $73.50 | $73.50 | 2 |
| 2016-09-23 | $73.50 | $73.50 | 1 |
| 2016-09-22 | $84.60 | $84.60 | 0 |
| 2016-09-21 | $84.60 | $84.60 | 0 |
| 2016-09-20 | $84.60 | $84.60 | 0 |
| 2016-09-19 | $84.60 | $84.60 | 0 |
| 2016-09-16 | $84.60 | $84.60 | 0 |
| 2016-09-15 | $84.60 | $84.60 | 0 |
| 2016-09-14 | $84.60 | $84.60 | 0 |
| 2016-09-13 | $84.60 | $84.60 | 0 |
| 2016-09-12 | $84.60 | $84.60 | 0 |
| 2016-09-09 | $84.60 | $84.60 | 23 |
| 2016-09-08 | $48.00 | $48.00 | 1 |
| 2016-09-07 | $63.75 | $63.75 | 5 |
| 2016-09-06 | $60.00 | $60.00 | 0 |
| 2016-09-02 | $60.00 | $60.00 | 4 |
| 2016-09-01 | $66.75 | $66.75 | 0 |
| 2016-08-31 | $75.00 | $75.00 | 0 |
| 2016-08-30 | $75.00 | $75.00 | 0 |
| 2016-08-29 | $75.00 | $75.00 | 0 |
| 2016-08-26 | $75.00 | $75.00 | 0 |
| 2016-08-25 | $75.00 | $75.00 | 2 |
| 2016-08-24 | $45.75 | $45.75 | 1 |
| 2016-08-23 | $75.00 | $75.00 | 0 |
| 2016-08-22 | $75.00 | $75.00 | 0 |
| 2016-08-19 | $75.00 | $75.00 | 6 |
| 2016-08-18 | $75.00 | $75.00 | 0 |
| 2016-08-17 | $75.00 | $75.00 | 0 |
| 2016-08-16 | $75.00 | $75.00 | 1 |
| 2016-08-15 | $75.00 | $75.00 | 1 |
| 2016-08-12 | $78.15 | $78.15 | 0 |
| 2016-08-11 | $78.15 | $78.15 | 1 |
| 2016-08-10 | $67.50 | $67.50 | 7 |
| 2016-08-09 | $60.00 | $60.00 | 5 |
| 2016-08-08 | $75.00 | $75.00 | 0 |
| 2016-08-05 | $75.00 | $75.00 | 7 |
| 2016-08-04 | $67.50 | $67.50 | 23 |
| 2016-08-03 | $45.00 | $45.00 | 6 |
| 2016-08-02 | $94.28 | $94.28 | 0 |
| 2016-08-01 | $94.28 | $94.28 | 3 |
| 2016-07-29 | $99.75 | $99.75 | 8 |
| 2016-07-28 | $27.00 | $27.00 | 10 |
| 2016-07-27 | $104.25 | $104.25 | 0 |
| 2016-07-26 | $104.25 | $104.25 | 0 |
| 2016-07-25 | $104.25 | $104.25 | 0 |
| 2016-07-22 | $104.25 | $104.25 | 0 |
| 2016-07-21 | $104.25 | $104.25 | 0 |
| 2016-07-20 | $93.75 | $93.75 | 4 |
| 2016-07-19 | $90.00 | $90.00 | 0 |
| 2016-07-18 | $90.00 | $90.00 | 1 |
| 2016-07-15 | $105.00 | $105.00 | 3 |
| 2016-07-14 | $90.00 | $90.00 | 0 |
| 2016-07-13 | $64.50 | $64.50 | 10 |
| 2016-07-12 | $105.00 | $105.00 | 0 |
| 2016-07-11 | $120.00 | $120.00 | 0 |
| 2016-07-08 | $75.00 | $75.00 | 18 |
| 2016-07-07 | $120.00 | $120.00 | 1 |
| 2016-07-06 | $117.08 | $117.08 | 1 |
| 2016-07-05 | $120.00 | $120.00 | 6 |
| 2016-07-01 | $126.00 | $126.00 | 1 |
| 2016-06-30 | $105.00 | $105.00 | 10 |
| 2016-06-29 | $105.00 | $105.00 | 1 |
| 2016-06-28 | $105.00 | $105.00 | 7 |
| 2016-06-27 | $103.13 | $103.13 | 1 |
| 2016-06-24 | $123.75 | $123.75 | 0 |
| 2016-06-23 | $123.75 | $123.75 | 0 |
| 2016-06-22 | $123.75 | $123.75 | 0 |
| 2016-06-21 | $123.75 | $123.75 | 4 |
| 2016-06-20 | $80.93 | $80.93 | 0 |
| 2016-06-17 | $80.93 | $80.93 | 0 |
| 2016-06-16 | $127.50 | $127.50 | 7 |
| 2016-06-15 | $111.75 | $111.75 | 19 |
| 2016-06-14 | $113.25 | $113.25 | 0 |
| 2016-06-13 | $113.25 | $113.25 | 15 |
| 2016-06-10 | $131.25 | $131.25 | 5 |
| 2016-06-09 | $140.33 | $140.33 | 18 |
| 2016-06-08 | $150.00 | $150.00 | 32 |
| 2016-06-07 | $150.00 | $150.00 | 36 |
| 2016-06-06 | $150.00 | $150.00 | 15 |
| 2016-06-03 | $150.00 | $150.00 | 3 |
| 2016-06-02 | $150.00 | $150.00 | 6 |
| 2016-06-01 | $177.15 | $177.15 | 5 |
| 2016-05-31 | $157.50 | $157.50 | 9 |
| 2016-05-27 | $195.00 | $195.00 | 2 |
| 2016-05-26 | $134.25 | $134.25 | 9 |
| 2016-05-25 | $165.00 | $165.00 | 2 |
| 2016-05-24 | $150.00 | $150.00 | 0 |
| 2016-05-23 | $188.25 | $188.25 | 0 |
| 2016-05-20 | $150.00 | $150.00 | 0 |
| 2016-05-19 | $195.00 | $195.00 | 2 |
| 2016-05-18 | $157.50 | $157.50 | 0 |
| 2016-05-17 | $157.50 | $157.50 | 2 |
| 2016-05-16 | $165.00 | $165.00 | 0 |
| 2016-05-13 | $165.00 | $165.00 | 20 |
| 2016-05-12 | $131.25 | $131.25 | 14 |
| 2016-05-11 | $150.00 | $150.00 | 3 |
| 2016-05-10 | $142.50 | $142.50 | 20 |
| 2016-05-09 | $145.58 | $145.58 | 2 |
| 2016-05-06 | $113.25 | $113.25 | 6 |
| 2016-05-05 | $192.00 | $192.00 | 0 |
| 2016-05-04 | $192.00 | $192.00 | 2 |
| 2016-05-03 | $187.50 | $187.50 | 2 |
| 2016-05-02 | $177.90 | $177.90 | 23 |
| 2016-04-29 | $187.50 | $187.50 | 0 |
| 2016-04-28 | $157.50 | $157.50 | 1 |
| 2016-04-27 | $165.00 | $165.00 | 2 |
| 2016-04-26 | $127.50 | $127.50 | 15 |
| 2016-04-25 | $179.25 | $179.25 | 64 |
| 2016-04-22 | $176.40 | $176.40 | 1 |
| 2016-04-21 | $150.00 | $150.00 | 18 |
| 2016-04-20 | $187.50 | $187.50 | 27 |
| 2016-04-19 | $171.75 | $171.75 | 0 |
| 2016-04-18 | $183.00 | $183.00 | 3 |
| 2016-04-15 | $150.00 | $150.00 | 7 |
| 2016-04-14 | $142.50 | $142.50 | 17 |
| 2016-04-13 | $161.25 | $161.25 | 21 |
| 2016-04-12 | $150.00 | $150.00 | 25 |
| 2016-04-11 | $103.50 | $103.50 | 4 |
| 2016-04-08 | $179.63 | $179.63 | 12 |
| 2016-04-07 | $165.00 | $165.00 | 0 |
| 2016-04-06 | $157.50 | $157.50 | 62 |
| 2016-04-05 | $138.75 | $138.75 | 118 |
| 2016-04-04 | $90.75 | $90.75 | 44 |
| 2016-04-01 | $80.25 | $80.25 | 6 |
| 2016-03-31 | $89.25 | $89.25 | 0 |
| 2016-03-30 | $89.25 | $89.25 | 27 |
| 2016-03-29 | $74.25 | $74.25 | 0 |
| 2016-03-28 | $80.48 | $80.48 | 14 |
| 2016-03-24 | $69.00 | $69.00 | 0 |
| 2016-03-23 | $69.00 | $69.00 | 1 |
| 2016-03-22 | $75.00 | $75.00 | 2 |
| 2016-03-21 | $77.25 | $77.25 | 1 |
| 2016-03-18 | $76.50 | $76.50 | 21 |
| 2016-03-17 | $78.38 | $78.38 | 20 |
| 2016-03-16 | $68.25 | $68.25 | 7 |
| 2016-03-15 | $78.00 | $78.00 | 30 |
| 2016-03-14 | $105.00 | $105.00 | 13 |
| 2016-03-11 | $104.25 | $104.25 | 66 |
| 2016-03-10 | $88.88 | $88.88 | 0 |
| 2016-03-09 | $88.88 | $88.88 | 89 |
| 2016-03-08 | $82.50 | $82.50 | 44 |
| 2016-03-07 | $97.50 | $97.50 | 64 |
| 2016-03-04 | $135.00 | $135.00 | 36 |
| 2016-03-03 | $75.00 | $75.00 | 5 |
| 2016-03-02 | $112.50 | $112.50 | 3 |
| 2016-03-01 | $75.00 | $75.00 | 132 |
| 2016-02-29 | $82.50 | $82.50 | 7 |
| 2016-02-26 | $97.50 | $97.50 | 10 |
| 2016-02-25 | $90.38 | $90.38 | 3 |
| 2016-02-24 | $73.88 | $73.88 | 26 |
| 2016-02-23 | $150.00 | $150.00 | 1 |
| 2016-02-22 | $75.00 | $75.00 | 4 |
| 2016-02-19 | $81.75 | $81.75 | 4 |
| 2016-02-18 | $74.25 | $74.25 | 22 |
| 2016-02-17 | $76.50 | $76.50 | 6 |
| 2016-02-16 | $84.45 | $84.45 | 29 |
| 2016-02-12 | $108.75 | $108.75 | 46 |
| 2016-02-11 | $82.50 | $82.50 | 10 |
| 2016-02-10 | $71.25 | $71.25 | 0 |
| 2016-02-09 | $71.25 | $71.25 | 3 |
| 2016-02-08 | $61.50 | $61.50 | 23 |
| 2016-02-05 | $75.00 | $75.00 | 6 |
| 2016-02-04 | $67.50 | $67.50 | 56 |
| 2016-02-03 | $81.75 | $81.75 | 6 |
| 2016-02-02 | $90.00 | $90.00 | 87 |
| 2016-02-01 | $87.90 | $87.90 | 23 |
| 2016-01-29 | $67.50 | $67.50 | 50 |
| 2016-01-28 | $60.00 | $60.00 | 4 |
| 2016-01-27 | $71.25 | $71.25 | 39 |
| 2016-01-26 | $30.00 | $30.00 | 5 |
| 2016-01-25 | $48.00 | $48.00 | 69 |
| 2016-01-22 | $51.75 | $51.75 | 29 |
| 2016-01-21 | $63.75 | $63.75 | 3 |
| 2016-01-20 | $51.00 | $51.00 | 0 |
| 2016-01-19 | $60.00 | $60.00 | 15 |
| 2016-01-15 | $45.00 | $45.00 | 18 |
| 2016-01-14 | $45.00 | $45.00 | 178 |
| 2016-01-13 | $39.00 | $39.00 | 44 |
| 2016-01-12 | $59.70 | $59.70 | 102 |
| 2016-01-11 | $33.75 | $33.75 | 13 |
| 2016-01-08 | $41.25 | $41.25 | 3 |
| 2016-01-07 | $30.00 | $30.00 | 4 |
| 2016-01-06 | $37.50 | $37.50 | 30 |
| 2016-01-05 | $34.35 | $34.35 | 11 |
| 2016-01-04 | $33.75 | $33.75 | 5 |