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
- 2013-01-03 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 | $49.90 | $49.90 | 511 |
| 2016-12-29 | $53.90 | $53.90 | 111 |
| 2016-12-28 | $57.00 | $57.00 | 136 |
| 2016-12-27 | $51.00 | $51.00 | 306 |
| 2016-12-23 | $61.50 | $61.50 | 91 |
| 2016-12-22 | $55.90 | $55.90 | 683 |
| 2016-12-21 | $62.00 | $62.00 | 390 |
| 2016-12-20 | $55.00 | $55.00 | 121 |
| 2016-12-19 | $67.50 | $67.50 | 102 |
| 2016-12-16 | $55.10 | $55.10 | 344 |
| 2016-12-15 | $60.20 | $60.20 | 128 |
| 2016-12-14 | $66.80 | $66.80 | 168 |
| 2016-12-13 | $66.70 | $66.70 | 8 |
| 2016-12-12 | $66.80 | $66.80 | 31 |
| 2016-12-09 | $61.00 | $61.00 | 372 |
| 2016-12-08 | $68.10 | $68.10 | 179 |
| 2016-12-07 | $60.00 | $60.00 | 238 |
| 2016-12-06 | $60.00 | $60.00 | 345 |
| 2016-12-05 | $70.00 | $70.00 | 148 |
| 2016-12-02 | $70.00 | $70.00 | 280 |
| 2016-12-01 | $74.80 | $74.80 | 328 |
| 2016-11-30 | $62.20 | $62.20 | 369 |
| 2016-11-29 | $73.50 | $73.50 | 207 |
| 2016-11-28 | $76.90 | $76.90 | 105 |
| 2016-11-25 | $66.90 | $66.90 | 380 |
| 2016-11-23 | $70.00 | $70.00 | 90 |
| 2016-11-22 | $73.00 | $73.00 | 181 |
| 2016-11-21 | $75.00 | $75.00 | 248 |
| 2016-11-18 | $80.00 | $80.00 | 122 |
| 2016-11-17 | $85.00 | $85.00 | 74 |
| 2016-11-16 | $91.95 | $91.95 | 41 |
| 2016-11-15 | $93.25 | $93.25 | 0 |
| 2016-11-14 | $92.50 | $92.50 | 40 |
| 2016-11-11 | $95.70 | $95.70 | 58 |
| 2016-11-10 | $80.00 | $80.00 | 105 |
| 2016-11-09 | $79.20 | $79.20 | 390 |
| 2016-11-08 | $88.00 | $88.00 | 215 |
| 2016-11-07 | $85.10 | $85.10 | 516 |
| 2016-11-04 | $88.00 | $88.00 | 183 |
| 2016-11-03 | $99.90 | $99.90 | 246 |
| 2016-11-02 | $108.00 | $108.00 | 162 |
| 2016-11-01 | $104.00 | $104.00 | 100 |
| 2016-10-31 | $112.98 | $112.98 | 148 |
| 2016-10-28 | $119.80 | $119.80 | 306 |
| 2016-10-27 | $120.00 | $120.00 | 11 |
| 2016-10-26 | $120.00 | $120.00 | 35 |
| 2016-10-25 | $120.00 | $120.00 | 45 |
| 2016-10-24 | $120.00 | $120.00 | 18 |
| 2016-10-21 | $110.10 | $110.10 | 26 |
| 2016-10-20 | $105.00 | $105.00 | 263 |
| 2016-10-19 | $117.30 | $117.30 | 163 |
| 2016-10-18 | $127.90 | $127.90 | 29 |
| 2016-10-17 | $122.10 | $122.10 | 178 |
| 2016-10-14 | $119.20 | $119.20 | 264 |
| 2016-10-13 | $113.00 | $113.00 | 191 |
| 2016-10-12 | $136.20 | $136.20 | 8 |
| 2016-10-11 | $140.00 | $140.00 | 75 |
| 2016-10-10 | $130.00 | $130.00 | 112 |
| 2016-10-07 | $143.30 | $143.30 | 60 |
| 2016-10-06 | $140.00 | $140.00 | 133 |
| 2016-10-05 | $130.10 | $130.10 | 85 |
| 2016-10-04 | $136.00 | $136.00 | 22 |
| 2016-10-03 | $138.00 | $138.00 | 8 |
| 2016-09-30 | $143.00 | $143.00 | 203 |
| 2016-09-29 | $160.00 | $160.00 | 16 |
| 2016-09-28 | $157.65 | $157.65 | 14 |
| 2016-09-27 | $154.95 | $154.95 | 1 |
| 2016-09-26 | $150.19 | $150.19 | 1 |
| 2016-09-23 | $150.00 | $150.00 | 251 |
| 2016-09-22 | $139.70 | $139.70 | 29 |
| 2016-09-21 | $140.00 | $140.00 | 64 |
| 2016-09-20 | $140.00 | $140.00 | 18 |
| 2016-09-19 | $148.80 | $148.80 | 2 |
| 2016-09-16 | $148.90 | $148.90 | 8 |
| 2016-09-15 | $144.45 | $144.45 | 15 |
| 2016-09-14 | $150.00 | $150.00 | 9 |
| 2016-09-13 | $140.00 | $140.00 | 7 |
| 2016-09-12 | $144.85 | $144.85 | 11 |
| 2016-09-09 | $142.00 | $142.00 | 30 |
| 2016-09-08 | $142.50 | $142.50 | 88 |
| 2016-09-07 | $150.00 | $150.00 | 19 |
| 2016-09-06 | $145.10 | $145.10 | 64 |
| 2016-09-02 | $145.00 | $145.00 | 28 |
| 2016-09-01 | $145.10 | $145.10 | 141 |
| 2016-08-31 | $150.00 | $150.00 | 75 |
| 2016-08-30 | $149.70 | $149.70 | 81 |
| 2016-08-29 | $165.00 | $165.00 | 58 |
| 2016-08-26 | $170.00 | $170.00 | 39 |
| 2016-08-25 | $170.00 | $170.00 | 104 |
| 2016-08-24 | $172.55 | $172.55 | 0 |
| 2016-08-23 | $170.10 | $170.10 | 60 |
| 2016-08-22 | $170.00 | $170.00 | 265 |
| 2016-08-19 | $195.00 | $195.00 | 6 |
| 2016-08-18 | $180.00 | $180.00 | 17 |
| 2016-08-17 | $195.50 | $195.50 | 117 |
| 2016-08-16 | $170.10 | $170.10 | 11 |
| 2016-08-15 | $180.00 | $180.00 | 161 |
| 2016-08-12 | $170.10 | $170.10 | 14 |
| 2016-08-11 | $180.37 | $180.37 | 193 |
| 2016-08-10 | $190.00 | $190.00 | 297 |
| 2016-08-09 | $170.00 | $170.00 | 217 |
| 2016-08-08 | $162.00 | $162.00 | 92 |
| 2016-08-05 | $160.00 | $160.00 | 326 |
| 2016-08-04 | $179.00 | $179.00 | 189 |
| 2016-08-03 | $180.00 | $180.00 | 33 |
| 2016-08-02 | $180.00 | $180.00 | 87 |
| 2016-08-01 | $190.00 | $190.00 | 6 |
| 2016-07-29 | $190.00 | $190.00 | 80 |
| 2016-07-28 | $190.00 | $190.00 | 136 |
| 2016-07-27 | $205.00 | $205.00 | 50 |
| 2016-07-26 | $200.00 | $200.00 | 203 |
| 2016-07-25 | $200.00 | $200.00 | 73 |
| 2016-07-22 | $193.50 | $193.50 | 127 |
| 2016-07-21 | $210.00 | $210.00 | 269 |
| 2016-07-20 | $220.00 | $220.00 | 1,032 |
| 2016-07-19 | $169.00 | $169.00 | 59 |
| 2016-07-18 | $151.00 | $151.00 | 33 |
| 2016-07-15 | $160.00 | $160.00 | 132 |
| 2016-07-14 | $152.85 | $152.85 | 185 |
| 2016-07-13 | $151.90 | $151.90 | 139 |
| 2016-07-12 | $147.35 | $147.35 | 62 |
| 2016-07-11 | $140.00 | $140.00 | 199 |
| 2016-07-08 | $142.00 | $142.00 | 9 |
| 2016-07-07 | $130.00 | $130.00 | 176 |
| 2016-07-06 | $130.00 | $130.00 | 59 |
| 2016-07-05 | $135.00 | $135.00 | 81 |
| 2016-07-01 | $147.00 | $147.00 | 30 |
| 2016-06-30 | $135.00 | $135.00 | 147 |
| 2016-06-29 | $144.00 | $144.00 | 354 |
| 2016-06-28 | $140.00 | $140.00 | 173 |
| 2016-06-27 | $149.10 | $149.10 | 181 |
| 2016-06-24 | $159.90 | $159.90 | 946 |
| 2016-06-23 | $170.00 | $170.00 | 684 |
| 2016-06-22 | $130.00 | $130.00 | 534 |
| 2016-06-21 | $130.00 | $130.00 | 2,421 |
| 2016-06-20 | $256.00 | $256.00 | 335 |
| 2016-06-17 | $320.00 | $320.00 | 112 |
| 2016-06-16 | $320.00 | $320.00 | 22 |
| 2016-06-15 | $306.00 | $306.00 | 83 |
| 2016-06-14 | $305.00 | $305.00 | 124 |
| 2016-06-13 | $370.00 | $370.00 | 225 |
| 2016-06-10 | $380.00 | $380.00 | 33 |
| 2016-06-09 | $390.00 | $390.00 | 31 |
| 2016-06-08 | $399.90 | $399.90 | 26 |
| 2016-06-07 | $375.00 | $375.00 | 212 |
| 2016-06-06 | $400.00 | $400.00 | 117 |
| 2016-06-03 | $387.00 | $387.00 | 365 |
| 2016-06-02 | $433.00 | $433.00 | 4 |
| 2016-06-01 | $435.00 | $435.00 | 50 |
| 2016-05-31 | $435.00 | $435.00 | 54 |
| 2016-05-27 | $450.00 | $450.00 | 70 |
| 2016-05-26 | $470.00 | $470.00 | 99 |
| 2016-05-25 | $449.00 | $449.00 | 107 |
| 2016-05-24 | $450.00 | $450.00 | 78 |
| 2016-05-23 | $452.00 | $452.00 | 49 |
| 2016-05-20 | $400.00 | $400.00 | 92 |
| 2016-05-19 | $401.00 | $401.00 | 60 |
| 2016-05-18 | $410.00 | $410.00 | 121 |
| 2016-05-17 | $431.10 | $431.10 | 124 |
| 2016-05-16 | $480.10 | $480.10 | 141 |
| 2016-05-13 | $470.00 | $470.00 | 41 |
| 2016-05-12 | $465.00 | $465.00 | 83 |
| 2016-05-11 | $460.60 | $460.60 | 41 |
| 2016-05-10 | $460.63 | $460.63 | 63 |
| 2016-05-09 | $463.00 | $463.00 | 77 |
| 2016-05-06 | $470.00 | $470.00 | 273 |
| 2016-05-05 | $490.00 | $490.00 | 58 |
| 2016-05-04 | $478.69 | $478.69 | 71 |
| 2016-05-03 | $500.00 | $500.00 | 99 |
| 2016-05-02 | $502.45 | $502.45 | 137 |
| 2016-04-29 | $510.00 | $510.00 | 109 |
| 2016-04-28 | $500.00 | $500.00 | 170 |
| 2016-04-27 | $520.00 | $520.00 | 165 |
| 2016-04-26 | $483.60 | $483.60 | 150 |
| 2016-04-25 | $500.29 | $500.29 | 53 |
| 2016-04-22 | $511.29 | $511.29 | 80 |
| 2016-04-21 | $510.00 | $510.00 | 216 |
| 2016-04-20 | $500.00 | $500.00 | 96 |
| 2016-04-19 | $506.00 | $506.00 | 156 |
| 2016-04-18 | $510.00 | $510.00 | 262 |
| 2016-04-15 | $515.00 | $515.00 | 149 |
| 2016-04-14 | $500.00 | $500.00 | 311 |
| 2016-04-13 | $540.00 | $540.00 | 386 |
| 2016-04-12 | $450.00 | $450.00 | 527 |
| 2016-04-11 | $685.00 | $685.00 | 221 |
| 2016-04-08 | $720.00 | $720.00 | 114 |
| 2016-04-07 | $770.00 | $770.00 | 287 |
| 2016-04-06 | $770.00 | $770.00 | 423 |
| 2016-04-05 | $670.00 | $670.00 | 799 |
| 2016-04-04 | $810.00 | $810.00 | 1,391 |
| 2016-04-01 | $538.30 | $538.30 | 399 |
| 2016-03-31 | $436.00 | $436.00 | 305 |
| 2016-03-30 | $420.00 | $420.00 | 235 |
| 2016-03-29 | $370.00 | $370.00 | 32 |
| 2016-03-28 | $389.90 | $389.90 | 48 |
| 2016-03-24 | $380.00 | $380.00 | 171 |
| 2016-03-23 | $400.00 | $400.00 | 104 |
| 2016-03-22 | $370.00 | $370.00 | 154 |
| 2016-03-21 | $380.00 | $380.00 | 244 |
| 2016-03-18 | $392.50 | $392.50 | 7 |
| 2016-03-17 | $380.79 | $380.79 | 146 |
| 2016-03-16 | $425.00 | $425.00 | 322 |
| 2016-03-15 | $410.00 | $410.00 | 236 |
| 2016-03-14 | $380.00 | $380.00 | 463 |
| 2016-03-11 | $540.00 | $540.00 | 224 |
| 2016-03-10 | $540.00 | $540.00 | 501 |
| 2016-03-09 | $420.00 | $420.00 | 230 |
| 2016-03-08 | $341.06 | $341.06 | 154 |
| 2016-03-07 | $345.12 | $345.12 | 128 |
| 2016-03-04 | $361.90 | $361.90 | 53 |
| 2016-03-03 | $380.00 | $380.00 | 25 |
| 2016-03-02 | $380.00 | $380.00 | 35 |
| 2016-03-01 | $336.90 | $336.90 | 36 |
| 2016-02-29 | $328.00 | $328.00 | 26 |
| 2016-02-26 | $310.00 | $310.00 | 159 |
| 2016-02-25 | $320.00 | $320.00 | 189 |
| 2016-02-24 | $306.40 | $306.40 | 234 |
| 2016-02-23 | $272.00 | $272.00 | 146 |
| 2016-02-22 | $301.45 | $301.45 | 262 |
| 2016-02-19 | $290.00 | $290.00 | 153 |
| 2016-02-18 | $349.90 | $349.90 | 542 |
| 2016-02-17 | $374.90 | $374.90 | 80 |
| 2016-02-16 | $370.00 | $370.00 | 48 |
| 2016-02-12 | $389.90 | $389.90 | 463 |
| 2016-02-11 | $388.73 | $388.73 | 186 |
| 2016-02-10 | $385.00 | $385.00 | 119 |
| 2016-02-09 | $385.00 | $385.00 | 71 |
| 2016-02-08 | $495.00 | $495.00 | 117 |
| 2016-02-05 | $525.50 | $525.50 | 105 |
| 2016-02-04 | $600.00 | $600.00 | 42 |
| 2016-02-03 | $565.00 | $565.00 | 141 |
| 2016-02-02 | $650.00 | $650.00 | 723 |
| 2016-02-01 | $740.00 | $740.00 | 299 |
| 2016-01-29 | $445.00 | $445.00 | 380 |
| 2016-01-28 | $307.00 | $307.00 | 97 |
| 2016-01-27 | $350.00 | $350.00 | 1 |
| 2016-01-26 | $350.00 | $350.00 | 46 |
| 2016-01-25 | $375.00 | $375.00 | 13 |
| 2016-01-22 | $340.00 | $340.00 | 15 |
| 2016-01-21 | $340.00 | $340.00 | 17 |
| 2016-01-20 | $258.00 | $258.00 | 31 |
| 2016-01-19 | $325.05 | $325.05 | 17 |
| 2016-01-15 | $330.00 | $330.00 | 27 |
| 2016-01-14 | $330.00 | $330.00 | 41 |
| 2016-01-13 | $350.00 | $350.00 | 33 |
| 2016-01-12 | $390.00 | $390.00 | 16 |
| 2016-01-11 | $390.00 | $390.00 | 19 |
| 2016-01-08 | $350.00 | $350.00 | 86 |
| 2016-01-07 | $369.70 | $369.70 | 34 |
| 2016-01-06 | $310.00 | $310.00 | 0 |
| 2016-01-05 | $310.00 | $310.00 | 13 |
| 2016-01-04 | $300.10 | $300.10 | 6 |