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
- 2009-09-09 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 | $39.70 | $39.70 | 3,070 |
| 2016-12-29 | $59.00 | $59.00 | 2,434 |
| 2016-12-28 | $38.50 | $38.50 | 1,757 |
| 2016-12-27 | $34.00 | $34.00 | 1,954 |
| 2016-12-23 | $39.00 | $39.00 | 1,077 |
| 2016-12-22 | $32.00 | $32.00 | 959 |
| 2016-12-21 | $35.00 | $35.00 | 1,130 |
| 2016-12-20 | $38.00 | $38.00 | 353 |
| 2016-12-19 | $35.00 | $35.00 | 2,261 |
| 2016-12-16 | $41.00 | $41.00 | 905 |
| 2016-12-15 | $51.80 | $51.80 | 541 |
| 2016-12-14 | $65.00 | $65.00 | 3,559 |
| 2016-12-13 | $44.00 | $44.00 | 463 |
| 2016-12-12 | $31.00 | $31.00 | 219 |
| 2016-12-09 | $35.00 | $35.00 | 1,416 |
| 2016-12-08 | $40.00 | $40.00 | 835 |
| 2016-12-07 | $50.00 | $50.00 | 481 |
| 2016-12-06 | $70.00 | $70.00 | 194 |
| 2016-12-05 | $72.00 | $72.00 | 592 |
| 2016-12-02 | $95.00 | $95.00 | 998 |
| 2016-12-01 | $55.00 | $55.00 | 925 |
| 2016-11-30 | $37.00 | $37.00 | 1,170 |
| 2016-11-29 | $30.00 | $30.00 | 247 |
| 2016-11-28 | $40.00 | $40.00 | 60 |
| 2016-11-25 | $40.00 | $40.00 | 247 |
| 2016-11-23 | $40.00 | $40.00 | 197 |
| 2016-11-22 | $39.70 | $39.70 | 175 |
| 2016-11-21 | $50.00 | $50.00 | 0 |
| 2016-11-18 | $50.00 | $50.00 | 72 |
| 2016-11-17 | $50.00 | $50.00 | 281 |
| 2016-11-16 | $50.00 | $50.00 | 145 |
| 2016-11-15 | $35.00 | $35.00 | 541 |
| 2016-11-14 | $45.00 | $45.00 | 24 |
| 2016-11-11 | $100.00 | $100.00 | 0 |
| 2016-11-10 | $100.00 | $100.00 | 0 |
| 2016-11-09 | $100.00 | $100.00 | 0 |
| 2016-11-08 | $100.00 | $100.00 | 2 |
| 2016-11-07 | $80.00 | $80.00 | 79 |
| 2016-11-04 | $150.00 | $150.00 | 0 |
| 2016-11-03 | $150.00 | $150.00 | 31 |
| 2016-11-02 | $197.00 | $197.00 | 71 |
| 2016-11-01 | $300.00 | $300.00 | 0 |
| 2016-10-31 | $300.00 | $300.00 | 5 |
| 2016-10-28 | $400.00 | $400.00 | 0 |
| 2016-10-27 | $400.00 | $400.00 | 14 |
| 2016-10-26 | $800.00 | $800.00 | 1 |
| 2016-10-25 | $700.00 | $700.00 | 5 |
| 2016-10-24 | $500.00 | $500.00 | 12 |
| 2016-10-21 | $700.00 | $700.00 | 0 |
| 2016-10-20 | $700.00 | $700.00 | 0 |
| 2016-10-19 | $700.00 | $700.00 | 0 |
| 2016-10-18 | $700.00 | $700.00 | 2 |
| 2016-10-17 | $700.00 | $700.00 | 10 |
| 2016-10-14 | $1,000.00 | $1,000.00 | 0 |
| 2016-10-13 | $1,000.00 | $1,000.00 | 0 |
| 2016-10-12 | $1,000.00 | $1,000.00 | 0 |
| 2016-10-11 | $1,000.00 | $1,000.00 | 0 |
| 2016-10-10 | $1,000.00 | $1,000.00 | 0 |
| 2016-10-07 | $1,000.00 | $1,000.00 | 0 |
| 2016-10-06 | $1,000.00 | $1,000.00 | 0 |
| 2016-10-05 | $1,000.00 | $1,000.00 | 0 |
| 2016-10-04 | $1,000.00 | $1,000.00 | 0 |
| 2016-10-03 | $1,000.00 | $1,000.00 | 0 |
| 2016-09-30 | $1,000.00 | $1,000.00 | 0 |
| 2016-09-29 | $1,000.00 | $1,000.00 | 0 |
| 2016-09-28 | $1,000.00 | $1,000.00 | 0 |
| 2016-09-27 | $1,000.00 | $1,000.00 | 0 |
| 2016-09-26 | $1,000.00 | $1,000.00 | 1 |
| 2016-09-23 | $1,000.00 | $1,000.00 | 0 |
| 2016-09-22 | $1,000.00 | $1,000.00 | 0 |
| 2016-09-21 | $1,000.00 | $1,000.00 | 0 |
| 2016-09-20 | $1,000.00 | $1,000.00 | 0 |
| 2016-09-19 | $1,000.00 | $1,000.00 | 0 |
| 2016-09-16 | $1,000.00 | $1,000.00 | 0 |
| 2016-09-15 | $1,000.00 | $1,000.00 | 0 |
| 2016-09-14 | $1,000.00 | $1,000.00 | 0 |
| 2016-09-13 | $1,000.00 | $1,000.00 | 0 |
| 2016-09-12 | $1,000.00 | $1,000.00 | 0 |
| 2016-09-09 | $1,000.00 | $1,000.00 | 0 |
| 2016-09-08 | $1,000.00 | $1,000.00 | 0 |
| 2016-09-07 | $1,000.00 | $1,000.00 | 0 |
| 2016-09-06 | $1,000.00 | $1,000.00 | 0 |
| 2016-09-02 | $1,000.00 | $1,000.00 | 0 |
| 2016-09-01 | $1,000.00 | $1,000.00 | 0 |
| 2016-08-31 | $1,000.00 | $1,000.00 | 0 |
| 2016-08-30 | $1,000.00 | $1,000.00 | 0 |
| 2016-08-29 | $1,000.00 | $1,000.00 | 0 |
| 2016-08-26 | $1,000.00 | $1,000.00 | 2 |
| 2016-08-25 | $1,000.00 | $1,000.00 | 0 |
| 2016-08-24 | $1,000.00 | $1,000.00 | 0 |
| 2016-08-23 | $1,000.00 | $1,000.00 | 0 |
| 2016-08-22 | $1,000.00 | $1,000.00 | 0 |
| 2016-08-19 | $1,440.00 | $1,440.00 | 0 |
| 2016-08-18 | $1,440.00 | $1,440.00 | 0 |
| 2016-08-17 | $1,440.00 | $1,440.00 | 0 |
| 2016-08-16 | $1,440.00 | $1,440.00 | 0 |
| 2016-08-15 | $1,440.00 | $1,440.00 | 0 |
| 2016-08-12 | $1,440.00 | $1,440.00 | 0 |
| 2016-08-11 | $1,440.00 | $1,440.00 | 0 |
| 2016-08-10 | $1,440.00 | $1,440.00 | 0 |
| 2016-08-09 | $1,440.00 | $1,440.00 | 0 |
| 2016-08-08 | $1,440.00 | $1,440.00 | 0 |
| 2016-08-05 | $1,440.00 | $1,440.00 | 0 |
| 2016-08-04 | $1,440.00 | $1,440.00 | 0 |
| 2016-08-03 | $1,440.00 | $1,440.00 | 0 |
| 2016-08-02 | $1,440.00 | $1,440.00 | 0 |
| 2016-08-01 | $1,440.00 | $1,440.00 | 0 |
| 2016-07-29 | $1,450.00 | $1,450.00 | 0 |
| 2016-07-28 | $1,450.00 | $1,450.00 | 0 |
| 2016-07-27 | $1,740.00 | $1,740.00 | 0 |
| 2016-07-26 | $1,740.00 | $1,740.00 | 0 |
| 2016-07-25 | $924.20 | $924.20 | 0 |
| 2016-07-22 | $900.00 | $900.00 | 1 |
| 2016-07-21 | $1,000.00 | $1,000.00 | 1 |
| 2016-07-20 | $1,000.00 | $1,000.00 | 0 |
| 2016-07-19 | $1,000.00 | $1,000.00 | 0 |
| 2016-07-18 | $1,000.00 | $1,000.00 | 0 |
| 2016-07-15 | $1,100.00 | $1,100.00 | 0 |
| 2016-07-14 | $1,100.00 | $1,100.00 | 0 |
| 2016-07-13 | $1,100.00 | $1,100.00 | 0 |
| 2016-07-12 | $1,100.00 | $1,100.00 | 0 |
| 2016-07-11 | $1,100.00 | $1,100.00 | 1 |
| 2016-07-08 | $1,100.00 | $1,100.00 | 2 |
| 2016-07-07 | $1,001.00 | $1,001.00 | 3 |
| 2016-07-06 | $1,001.00 | $1,001.00 | 0 |
| 2016-07-05 | $1,001.00 | $1,001.00 | 0 |
| 2016-07-01 | $1,001.00 | $1,001.00 | 0 |
| 2016-06-30 | $1,001.00 | $1,001.00 | 0 |
| 2016-06-29 | $1,100.00 | $1,100.00 | 2 |
| 2016-06-28 | $1,500.00 | $1,500.00 | 0 |
| 2016-06-27 | $1,500.00 | $1,500.00 | 0 |
| 2016-06-24 | $1,500.00 | $1,500.00 | 0 |
| 2016-06-23 | $1,500.00 | $1,500.00 | 0 |
| 2016-06-22 | $1,500.00 | $1,500.00 | 0 |
| 2016-06-21 | $1,500.00 | $1,500.00 | 0 |
| 2016-06-20 | $1,500.00 | $1,500.00 | 0 |
| 2016-06-17 | $1,500.00 | $1,500.00 | 1 |
| 2016-06-16 | $1,500.00 | $1,500.00 | 0 |
| 2016-06-15 | $1,500.00 | $1,500.00 | 0 |
| 2016-06-14 | $1,500.00 | $1,500.00 | 0 |
| 2016-06-13 | $1,500.00 | $1,500.00 | 1 |
| 2016-06-10 | $1,650.00 | $1,650.00 | 0 |
| 2016-06-09 | $1,400.00 | $1,400.00 | 7 |
| 2016-06-08 | $1,500.00 | $1,500.00 | 10 |
| 2016-06-07 | $1,100.00 | $1,100.00 | 0 |
| 2016-06-06 | $1,100.00 | $1,100.00 | 0 |
| 2016-06-03 | $1,100.00 | $1,100.00 | 0 |
| 2016-06-02 | $1,100.00 | $1,100.00 | 0 |
| 2016-06-01 | $1,100.00 | $1,100.00 | 0 |
| 2016-05-31 | $1,100.00 | $1,100.00 | 0 |
| 2016-05-27 | $1,100.00 | $1,100.00 | 0 |
| 2016-05-26 | $1,100.00 | $1,100.00 | 0 |
| 2016-05-25 | $1,100.00 | $1,100.00 | 0 |
| 2016-05-24 | $1,100.00 | $1,100.00 | 0 |
| 2016-05-23 | $1,100.00 | $1,100.00 | 1 |
| 2016-05-20 | $1,200.00 | $1,200.00 | 0 |
| 2016-05-19 | $1,200.00 | $1,200.00 | 0 |
| 2016-05-18 | $1,200.00 | $1,200.00 | 3 |
| 2016-05-17 | $1,300.00 | $1,300.00 | 0 |
| 2016-05-16 | $1,300.00 | $1,300.00 | 0 |
| 2016-05-13 | $1,300.00 | $1,300.00 | 0 |
| 2016-05-12 | $1,300.00 | $1,300.00 | 0 |
| 2016-05-11 | $1,300.00 | $1,300.00 | 0 |
| 2016-05-10 | $1,300.00 | $1,300.00 | 0 |
| 2016-05-09 | $1,300.00 | $1,300.00 | 3 |
| 2016-05-06 | $1,500.00 | $1,500.00 | 0 |
| 2016-05-05 | $1,500.00 | $1,500.00 | 0 |
| 2016-05-04 | $1,400.00 | $1,400.00 | 0 |
| 2016-05-03 | $1,400.00 | $1,400.00 | 3 |
| 2016-05-02 | $1,500.00 | $1,500.00 | 0 |
| 2016-04-29 | $1,500.00 | $1,500.00 | 0 |
| 2016-04-28 | $1,500.00 | $1,500.00 | 0 |
| 2016-04-27 | $1,500.00 | $1,500.00 | 3 |
| 2016-04-26 | $1,400.00 | $1,400.00 | 0 |
| 2016-04-25 | $1,400.00 | $1,400.00 | 0 |
| 2016-04-22 | $1,400.00 | $1,400.00 | 0 |
| 2016-04-21 | $1,400.00 | $1,400.00 | 0 |
| 2016-04-20 | $1,400.00 | $1,400.00 | 1 |
| 2016-04-19 | $1,500.00 | $1,500.00 | 0 |
| 2016-04-18 | $1,500.00 | $1,500.00 | 0 |
| 2016-04-15 | $1,510.00 | $1,510.00 | 0 |
| 2016-04-14 | $1,510.00 | $1,510.00 | 0 |
| 2016-04-13 | $1,500.00 | $1,500.00 | 3 |
| 2016-04-12 | $1,610.00 | $1,610.00 | 1 |
| 2016-04-11 | $1,900.00 | $1,900.00 | 0 |
| 2016-04-08 | $1,900.00 | $1,900.00 | 1 |
| 2016-04-07 | $2,100.00 | $2,100.00 | 0 |
| 2016-04-06 | $2,500.00 | $2,500.00 | 0 |
| 2016-04-05 | $2,500.00 | $2,500.00 | 0 |
| 2016-04-04 | $2,500.00 | $2,500.00 | 0 |
| 2016-04-01 | $2,500.00 | $2,500.00 | 0 |
| 2016-03-31 | $2,500.00 | $2,500.00 | 0 |
| 2016-03-30 | $2,500.00 | $2,500.00 | 0 |
| 2016-03-29 | $2,500.00 | $2,500.00 | 0 |
| 2016-03-28 | $2,500.00 | $2,500.00 | 0 |
| 2016-03-24 | $2,500.00 | $2,500.00 | 0 |
| 2016-03-23 | $2,500.00 | $2,500.00 | 0 |
| 2016-03-22 | $2,500.00 | $2,500.00 | 0 |
| 2016-03-21 | $2,500.00 | $2,500.00 | 0 |
| 2016-03-18 | $2,500.00 | $2,500.00 | 4 |
| 2016-03-17 | $2,600.00 | $2,600.00 | 0 |
| 2016-03-16 | $2,600.00 | $2,600.00 | 0 |
| 2016-03-15 | $2,600.00 | $2,600.00 | 0 |
| 2016-03-14 | $2,600.00 | $2,600.00 | 0 |
| 2016-03-11 | $2,600.00 | $2,600.00 | 0 |
| 2016-03-10 | $2,600.00 | $2,600.00 | 0 |
| 2016-03-09 | $2,600.00 | $2,600.00 | 0 |
| 2016-03-08 | $2,600.00 | $2,600.00 | 0 |
| 2016-03-07 | $2,800.00 | $2,800.00 | 0 |
| 2016-03-04 | $3,100.00 | $3,100.00 | 3 |
| 2016-03-03 | $2,700.00 | $2,700.00 | 2 |
| 2016-03-02 | $2,520.00 | $2,520.00 | 0 |
| 2016-03-01 | $3,000.00 | $3,000.00 | 0 |
| 2016-02-29 | $3,000.00 | $3,000.00 | 0 |
| 2016-02-26 | $3,000.00 | $3,000.00 | 0 |
| 2016-02-25 | $3,000.00 | $3,000.00 | 0 |
| 2016-02-24 | $2,500.00 | $2,500.00 | 0 |
| 2016-02-23 | $2,800.00 | $2,800.00 | 0 |
| 2016-02-22 | $3,000.00 | $3,000.00 | 0 |
| 2016-02-19 | $3,000.00 | $3,000.00 | 0 |
| 2016-02-18 | $3,000.00 | $3,000.00 | 0 |
| 2016-02-17 | $3,000.00 | $3,000.00 | 1 |
| 2016-02-16 | $2,700.00 | $2,700.00 | 1 |
| 2016-02-12 | $2,200.00 | $2,200.00 | 0 |
| 2016-02-11 | $2,200.00 | $2,200.00 | 0 |
| 2016-02-10 | $2,200.00 | $2,200.00 | 0 |
| 2016-02-09 | $2,200.00 | $2,200.00 | 2 |
| 2016-02-08 | $2,400.00 | $2,400.00 | 7 |
| 2016-02-05 | $4,000.00 | $4,000.00 | 2 |
| 2016-02-04 | $7,999.00 | $7,999.00 | 0 |
| 2016-02-03 | $9,000.00 | $9,000.00 | 0 |
| 2016-02-02 | $9,900.00 | $9,900.00 | 0 |
| 2016-02-01 | $9,900.00 | $9,900.00 | 0 |
| 2016-01-29 | $9,900.00 | $9,900.00 | 0 |
| 2016-01-28 | $9,900.00 | $9,900.00 | 0 |
| 2016-01-27 | $9,900.00 | $9,900.00 | 0 |
| 2016-01-26 | $9,900.00 | $9,900.00 | 0 |
| 2016-01-25 | $9,900.00 | $9,900.00 | 0 |
| 2016-01-22 | $9,510.00 | $9,510.00 | 0 |
| 2016-01-21 | $10,500.00 | $10,500.00 | 0 |
| 2016-01-20 | $10,500.00 | $10,500.00 | 0 |
| 2016-01-19 | $6,000.00 | $6,000.00 | 0 |
| 2016-01-15 | $5,100.00 | $5,100.00 | 0 |
| 2016-01-14 | $8,044.00 | $8,044.00 | 0 |
| 2016-01-13 | $8,044.00 | $8,044.00 | 0 |
| 2016-01-12 | $8,044.00 | $8,044.00 | 0 |
| 2016-01-11 | $8,206.00 | $8,206.00 | 0 |
| 2016-01-08 | $10,200.00 | $10,200.00 | 0 |
| 2016-01-07 | $12,500.00 | $12,500.00 | 0 |
| 2016-01-06 | $12,000.00 | $12,000.00 | 0 |
| 2016-01-05 | $12,000.00 | $12,000.00 | 0 |
| 2016-01-04 | $12,900.00 | $12,900.00 | 0 |