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
- 2007-07-23 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 | $82.14 | $82.14 | 2,339 |
| 2016-12-29 | $76.61 | $76.61 | 2,858 |
| 2016-12-28 | $85.22 | $85.22 | 3,802 |
| 2016-12-27 | $84.60 | $84.60 | 3,825 |
| 2016-12-23 | $75.44 | $75.44 | 2,860 |
| 2016-12-22 | $66.01 | $66.01 | 2,610 |
| 2016-12-21 | $60.00 | $60.00 | 3,893 |
| 2016-12-20 | $74.40 | $74.40 | 2,866 |
| 2016-12-19 | $84.00 | $84.00 | 1,862 |
| 2016-12-16 | $90.00 | $90.00 | 1,195 |
| 2016-12-15 | $91.68 | $91.68 | 1,301 |
| 2016-12-14 | $92.28 | $92.28 | 1,087 |
| 2016-12-13 | $92.40 | $92.40 | 1,645 |
| 2016-12-12 | $93.18 | $93.18 | 1,915 |
| 2016-12-09 | $98.40 | $98.40 | 1,380 |
| 2016-12-08 | $96.00 | $96.00 | 2,631 |
| 2016-12-07 | $103.20 | $103.20 | 4,107 |
| 2016-12-06 | $103.20 | $103.20 | 6,799 |
| 2016-12-05 | $97.20 | $97.20 | 4,085 |
| 2016-12-02 | $83.39 | $83.39 | 2,135 |
| 2016-12-01 | $78.00 | $78.00 | 1,013 |
| 2016-11-30 | $76.79 | $76.79 | 1,330 |
| 2016-11-29 | $75.65 | $75.65 | 1,213 |
| 2016-11-28 | $84.00 | $84.00 | 2,810 |
| 2016-11-25 | $81.60 | $81.60 | 5,135 |
| 2016-11-23 | $61.19 | $61.19 | 4,366 |
| 2016-11-22 | $52.80 | $52.80 | 6,075 |
| 2016-11-21 | $71.87 | $71.87 | 6,038 |
| 2016-11-18 | $89.81 | $89.81 | 2,766 |
| 2016-11-17 | $93.51 | $93.51 | 1,699 |
| 2016-11-16 | $91.34 | $91.34 | 3,812 |
| 2016-11-15 | $94.62 | $94.62 | 2,849 |
| 2016-11-14 | $90.60 | $90.60 | 6,515 |
| 2016-11-11 | $97.20 | $97.20 | 12,030 |
| 2016-11-10 | $87.59 | $87.59 | 22,446 |
| 2016-11-09 | $156.01 | $156.01 | 14,588 |
| 2016-11-08 | $174.61 | $174.61 | 28,042 |
| 2016-11-07 | $145.21 | $145.21 | 13,818 |
| 2016-11-04 | $88.80 | $88.80 | 9,790 |
| 2016-11-03 | $99.90 | $99.90 | 14,574 |
| 2016-11-02 | $121.20 | $121.20 | 23,763 |
| 2016-11-01 | $99.60 | $99.60 | 24,797 |
| 2016-10-31 | $74.40 | $74.40 | 21,518 |
| 2016-10-28 | $42.60 | $42.60 | 11,916 |
| 2016-10-27 | $42.00 | $42.00 | 9,198 |
| 2016-10-26 | $26.40 | $26.40 | 4,622 |
| 2016-10-25 | $24.60 | $24.60 | 2,644 |
| 2016-10-24 | $22.80 | $22.80 | 3,650 |
| 2016-10-21 | $22.80 | $22.80 | 1,846 |
| 2016-10-20 | $24.00 | $24.00 | 8,609 |
| 2016-10-19 | $19.20 | $19.20 | 5,081 |
| 2016-10-18 | $21.00 | $21.00 | 12,536 |
| 2016-10-17 | $11.88 | $11.88 | 1,724 |
| 2016-10-14 | $9.60 | $9.60 | 1,628 |
| 2016-10-13 | $8.40 | $8.40 | 845 |
| 2016-10-12 | $9.84 | $9.84 | 1,919 |
| 2016-10-11 | $9.00 | $9.00 | 1,719 |
| 2016-10-10 | $8.03 | $8.03 | 1,754 |
| 2016-10-07 | $7.92 | $7.92 | 640 |
| 2016-10-06 | $8.40 | $8.40 | 1,151 |
| 2016-10-05 | $9.83 | $9.83 | 1,899 |
| 2016-10-04 | $7.44 | $7.44 | 7,335 |
| 2016-10-03 | $6.12 | $6.12 | 507 |
| 2016-09-30 | $5.65 | $5.65 | 650 |
| 2016-09-29 | $5.76 | $5.76 | 80 |
| 2016-09-28 | $5.65 | $5.65 | 312 |
| 2016-09-27 | $6.24 | $6.24 | 46 |
| 2016-09-26 | $6.71 | $6.71 | 79 |
| 2016-09-23 | $6.72 | $6.72 | 104 |
| 2016-09-22 | $6.83 | $6.83 | 8 |
| 2016-09-21 | $6.83 | $6.83 | 117 |
| 2016-09-20 | $6.83 | $6.83 | 236 |
| 2016-09-19 | $6.00 | $6.00 | 815 |
| 2016-09-16 | $5.46 | $5.46 | 124 |
| 2016-09-15 | $6.00 | $6.00 | 1,328 |
| 2016-09-14 | $5.85 | $5.85 | 64 |
| 2016-09-13 | $6.10 | $6.10 | 4 |
| 2016-09-12 | $6.42 | $6.42 | 128 |
| 2016-09-09 | $5.72 | $5.72 | 0 |
| 2016-09-08 | $5.72 | $5.72 | 20 |
| 2016-09-07 | $5.72 | $5.72 | 27 |
| 2016-09-06 | $6.00 | $6.00 | 22 |
| 2016-09-02 | $6.00 | $6.00 | 220 |
| 2016-09-01 | $7.20 | $7.20 | 569 |
| 2016-08-31 | $5.98 | $5.98 | 177 |
| 2016-08-30 | $5.52 | $5.52 | 0 |
| 2016-08-29 | $5.52 | $5.52 | 262 |
| 2016-08-26 | $5.48 | $5.48 | 245 |
| 2016-08-25 | $5.77 | $5.77 | 1,165 |
| 2016-08-24 | $5.40 | $5.40 | 73 |
| 2016-08-23 | $5.76 | $5.76 | 505 |
| 2016-08-22 | $5.75 | $5.75 | 354 |
| 2016-08-19 | $5.53 | $5.53 | 1 |
| 2016-08-18 | $5.52 | $5.52 | 20 |
| 2016-08-17 | $5.42 | $5.42 | 684 |
| 2016-08-16 | $5.28 | $5.28 | 1,145 |
| 2016-08-15 | $4.75 | $4.75 | 144 |
| 2016-08-12 | $4.62 | $4.62 | 216 |
| 2016-08-11 | $4.94 | $4.94 | 2,049 |
| 2016-08-10 | $4.81 | $4.81 | 1,020 |
| 2016-08-09 | $4.51 | $4.51 | 2,895 |
| 2016-08-08 | $5.40 | $5.40 | 530 |
| 2016-08-05 | $5.41 | $5.41 | 166 |
| 2016-08-04 | $5.76 | $5.76 | 794 |
| 2016-08-03 | $5.40 | $5.40 | 1,398 |
| 2016-08-02 | $6.11 | $6.11 | 504 |
| 2016-08-01 | $6.06 | $6.06 | 83 |
| 2016-07-29 | $6.11 | $6.11 | 446 |
| 2016-07-28 | $5.52 | $5.52 | 49 |
| 2016-07-27 | $5.99 | $5.99 | 107 |
| 2016-07-26 | $6.00 | $6.00 | 449 |
| 2016-07-25 | $6.36 | $6.36 | 998 |
| 2016-07-22 | $6.36 | $6.36 | 313 |
| 2016-07-21 | $5.52 | $5.52 | 458 |
| 2016-07-20 | $5.52 | $5.52 | 230 |
| 2016-07-19 | $5.64 | $5.64 | 154 |
| 2016-07-18 | $5.64 | $5.64 | 324 |
| 2016-07-15 | $5.64 | $5.64 | 761 |
| 2016-07-14 | $6.00 | $6.00 | 99 |
| 2016-07-13 | $5.99 | $5.99 | 193 |
| 2016-07-12 | $5.76 | $5.76 | 1,520 |
| 2016-07-11 | $6.01 | $6.01 | 1,370 |
| 2016-07-08 | $6.30 | $6.30 | 1,076 |
| 2016-07-07 | $6.00 | $6.00 | 4,251 |
| 2016-07-06 | $6.53 | $6.53 | 164 |
| 2016-07-05 | $6.00 | $6.00 | 1,737 |
| 2016-07-01 | $6.04 | $6.04 | 930 |
| 2016-06-30 | $5.99 | $5.99 | 1,205 |
| 2016-06-29 | $6.30 | $6.30 | 291 |
| 2016-06-28 | $6.23 | $6.23 | 174 |
| 2016-06-27 | $5.76 | $5.76 | 3,103 |
| 2016-06-24 | $5.77 | $5.77 | 1,866 |
| 2016-06-23 | $5.78 | $5.78 | 2,158 |
| 2016-06-22 | $5.99 | $5.99 | 2,319 |
| 2016-06-21 | $6.53 | $6.53 | 2,939 |
| 2016-06-20 | $6.59 | $6.59 | 124 |
| 2016-06-17 | $6.12 | $6.12 | 383 |
| 2016-06-16 | $6.59 | $6.59 | 317 |
| 2016-06-15 | $6.00 | $6.00 | 1,407 |
| 2016-06-14 | $7.14 | $7.14 | 839 |
| 2016-06-13 | $7.14 | $7.14 | 111 |
| 2016-06-10 | $6.59 | $6.59 | 587 |
| 2016-06-09 | $7.08 | $7.08 | 823 |
| 2016-06-08 | $7.25 | $7.25 | 86 |
| 2016-06-07 | $7.17 | $7.17 | 1,301 |
| 2016-06-06 | $7.32 | $7.32 | 1,654 |
| 2016-06-03 | $6.60 | $6.60 | 493 |
| 2016-06-02 | $7.18 | $7.18 | 239 |
| 2016-06-01 | $6.60 | $6.60 | 1,350 |
| 2016-05-31 | $7.98 | $7.98 | 0 |
| 2016-05-27 | $7.98 | $7.98 | 100 |
| 2016-05-26 | $8.27 | $8.27 | 32 |
| 2016-05-25 | $6.37 | $6.37 | 287 |
| 2016-05-24 | $7.86 | $7.86 | 12 |
| 2016-05-23 | $6.24 | $6.24 | 464 |
| 2016-05-20 | $7.20 | $7.20 | 216 |
| 2016-05-19 | $8.40 | $8.40 | 87 |
| 2016-05-18 | $9.58 | $9.58 | 41 |
| 2016-05-17 | $8.94 | $8.94 | 682 |
| 2016-05-16 | $7.37 | $7.37 | 49 |
| 2016-05-13 | $7.34 | $7.34 | 142 |
| 2016-05-12 | $7.32 | $7.32 | 123 |
| 2016-05-11 | $7.32 | $7.32 | 633 |
| 2016-05-10 | $7.56 | $7.56 | 2,018 |
| 2016-05-09 | $8.27 | $8.27 | 529 |
| 2016-05-06 | $8.63 | $8.63 | 205 |
| 2016-05-05 | $8.36 | $8.36 | 332 |
| 2016-05-04 | $8.50 | $8.50 | 228 |
| 2016-05-03 | $7.81 | $7.81 | 503 |
| 2016-05-02 | $9.11 | $9.11 | 136 |
| 2016-04-29 | $8.40 | $8.40 | 134 |
| 2016-04-28 | $8.63 | $8.63 | 350 |
| 2016-04-27 | $9.48 | $9.48 | 395 |
| 2016-04-26 | $9.00 | $9.00 | 12 |
| 2016-04-25 | $9.25 | $9.25 | 974 |
| 2016-04-22 | $9.12 | $9.12 | 709 |
| 2016-04-21 | $10.72 | $10.72 | 964 |
| 2016-04-20 | $10.80 | $10.80 | 1,431 |
| 2016-04-19 | $11.33 | $11.33 | 2,414 |
| 2016-04-18 | $10.80 | $10.80 | 239 |
| 2016-04-15 | $9.72 | $9.72 | 583 |
| 2016-04-14 | $9.72 | $9.72 | 1,696 |
| 2016-04-13 | $9.60 | $9.60 | 1,074 |
| 2016-04-12 | $9.84 | $9.84 | 1,945 |
| 2016-04-11 | $9.88 | $9.88 | 1,848 |
| 2016-04-08 | $10.78 | $10.78 | 1,611 |
| 2016-04-07 | $9.24 | $9.24 | 1,017 |
| 2016-04-06 | $9.60 | $9.60 | 2,207 |
| 2016-04-05 | $10.57 | $10.57 | 1,676 |
| 2016-04-04 | $8.40 | $8.40 | 387 |
| 2016-04-01 | $8.40 | $8.40 | 357 |
| 2016-03-31 | $8.86 | $8.86 | 210 |
| 2016-03-30 | $10.63 | $10.63 | 59 |
| 2016-03-29 | $10.74 | $10.74 | 254 |
| 2016-03-28 | $9.06 | $9.06 | 678 |
| 2016-03-24 | $8.99 | $8.99 | 340 |
| 2016-03-23 | $9.24 | $9.24 | 103 |
| 2016-03-22 | $9.60 | $9.60 | 671 |
| 2016-03-21 | $10.46 | $10.46 | 328 |
| 2016-03-18 | $10.56 | $10.56 | 117 |
| 2016-03-17 | $10.20 | $10.20 | 226 |
| 2016-03-16 | $8.03 | $8.03 | 631 |
| 2016-03-15 | $9.00 | $9.00 | 793 |
| 2016-03-14 | $8.04 | $8.04 | 425 |
| 2016-03-11 | $6.66 | $6.66 | 41 |
| 2016-03-10 | $7.67 | $7.67 | 44 |
| 2016-03-09 | $7.20 | $7.20 | 1,278 |
| 2016-03-08 | $9.59 | $9.59 | 37 |
| 2016-03-07 | $9.54 | $9.54 | 897 |
| 2016-03-04 | $8.40 | $8.40 | 1,027 |
| 2016-03-03 | $12.00 | $12.00 | 1,601 |
| 2016-03-02 | $9.60 | $9.60 | 327 |
| 2016-03-01 | $11.40 | $11.40 | 566 |
| 2016-02-29 | $12.00 | $12.00 | 639 |
| 2016-02-26 | $11.64 | $11.64 | 1,235 |
| 2016-02-25 | $13.20 | $13.20 | 537 |
| 2016-02-24 | $9.00 | $9.00 | 681 |
| 2016-02-23 | $10.25 | $10.25 | 440 |
| 2016-02-22 | $10.80 | $10.80 | 988 |
| 2016-02-19 | $7.08 | $7.08 | 2,119 |
| 2016-02-18 | $6.00 | $6.00 | 674 |
| 2016-02-17 | $5.93 | $5.93 | 373 |
| 2016-02-16 | $4.16 | $4.16 | 51 |
| 2016-02-12 | $5.24 | $5.24 | 32 |
| 2016-02-11 | $4.64 | $4.64 | 0 |
| 2016-02-10 | $4.64 | $4.64 | 1,196 |
| 2016-02-09 | $5.40 | $5.40 | 0 |
| 2016-02-08 | $5.40 | $5.40 | 87 |
| 2016-02-05 | $6.00 | $6.00 | 2,092 |
| 2016-02-04 | $5.88 | $5.88 | 155 |
| 2016-02-03 | $5.92 | $5.92 | 184 |
| 2016-02-02 | $5.92 | $5.92 | 1,151 |
| 2016-02-01 | $5.04 | $5.04 | 1,266 |
| 2016-01-29 | $6.00 | $6.00 | 595 |
| 2016-01-28 | $4.92 | $4.92 | 53 |
| 2016-01-27 | $5.88 | $5.88 | 176 |
| 2016-01-26 | $5.88 | $5.88 | 8 |
| 2016-01-25 | $6.00 | $6.00 | 108 |
| 2016-01-22 | $5.07 | $5.07 | 0 |
| 2016-01-21 | $5.07 | $5.07 | 16 |
| 2016-01-20 | $4.82 | $4.82 | 19 |
| 2016-01-19 | $8.40 | $8.40 | 41 |
| 2016-01-15 | $8.40 | $8.40 | 58 |
| 2016-01-14 | $7.20 | $7.20 | 0 |
| 2016-01-13 | $7.20 | $7.20 | 19 |
| 2016-01-12 | $7.20 | $7.20 | 83 |
| 2016-01-11 | $7.20 | $7.20 | 0 |
| 2016-01-08 | $7.20 | $7.20 | 225 |
| 2016-01-07 | $6.00 | $6.00 | 0 |
| 2016-01-06 | $6.00 | $6.00 | 125 |
| 2016-01-05 | $6.00 | $6.00 | 74 |
| 2016-01-04 | $6.52 | $6.52 | 83 |