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
- 2012-08-23 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 | $55.25 | $55.25 | 10,066 |
| 2016-12-29 | $54.75 | $54.75 | 11,510 |
| 2016-12-28 | $55.00 | $55.00 | 18,352 |
| 2016-12-27 | $52.75 | $52.75 | 26,693 |
| 2016-12-23 | $59.00 | $59.00 | 24,188 |
| 2016-12-22 | $54.75 | $54.75 | 48,260 |
| 2016-12-21 | $49.25 | $49.25 | 51,369 |
| 2016-12-20 | $35.75 | $35.75 | 87,290 |
| 2016-12-19 | $45.50 | $45.50 | 84,852 |
| 2016-12-16 | $63.75 | $63.75 | 15,458 |
| 2016-12-15 | $67.00 | $67.00 | 22,111 |
| 2016-12-14 | $67.50 | $67.50 | 66,493 |
| 2016-12-13 | $76.75 | $76.75 | 39,536 |
| 2016-12-12 | $82.75 | $82.75 | 73,547 |
| 2016-12-09 | $63.38 | $63.38 | 40,794 |
| 2016-12-08 | $61.25 | $61.25 | 25,716 |
| 2016-12-07 | $61.50 | $61.50 | 68,816 |
| 2016-12-06 | $51.75 | $51.75 | 25,871 |
| 2016-12-05 | $47.00 | $47.00 | 28,622 |
| 2016-12-02 | $49.25 | $49.25 | 40,726 |
| 2016-12-01 | $45.50 | $45.50 | 12,565 |
| 2016-11-30 | $43.25 | $43.25 | 11,671 |
| 2016-11-29 | $41.37 | $41.37 | 14,474 |
| 2016-11-28 | $42.50 | $42.50 | 9,049 |
| 2016-11-25 | $41.50 | $41.50 | 3,076 |
| 2016-11-23 | $41.50 | $41.50 | 13,936 |
| 2016-11-22 | $42.50 | $42.50 | 17,791 |
| 2016-11-21 | $44.70 | $44.70 | 13,250 |
| 2016-11-18 | $40.25 | $40.25 | 41,734 |
| 2016-11-17 | $47.00 | $47.00 | 64,967 |
| 2016-11-16 | $39.00 | $39.00 | 40,099 |
| 2016-11-15 | $34.75 | $34.75 | 30,534 |
| 2016-11-14 | $30.00 | $30.00 | 16,375 |
| 2016-11-11 | $27.50 | $27.50 | 9,623 |
| 2016-11-10 | $28.00 | $28.00 | 8,942 |
| 2016-11-09 | $27.25 | $27.25 | 25,015 |
| 2016-11-08 | $29.75 | $29.75 | 10,580 |
| 2016-11-07 | $29.00 | $29.00 | 14,316 |
| 2016-11-04 | $28.25 | $28.25 | 19,383 |
| 2016-11-03 | $25.50 | $25.50 | 15,631 |
| 2016-11-02 | $28.25 | $28.25 | 13,266 |
| 2016-11-01 | $30.25 | $30.25 | 6,719 |
| 2016-10-31 | $29.14 | $29.14 | 9,022 |
| 2016-10-28 | $27.00 | $27.00 | 20,226 |
| 2016-10-27 | $23.25 | $23.25 | 45,663 |
| 2016-10-26 | $28.50 | $28.50 | 18,700 |
| 2016-10-25 | $31.50 | $31.50 | 15,545 |
| 2016-10-24 | $33.75 | $33.75 | 4,502 |
| 2016-10-21 | $33.75 | $33.75 | 26,442 |
| 2016-10-20 | $36.50 | $36.50 | 11,116 |
| 2016-10-19 | $39.50 | $39.50 | 16,499 |
| 2016-10-18 | $36.25 | $36.25 | 14,728 |
| 2016-10-17 | $31.00 | $31.00 | 11,949 |
| 2016-10-14 | $33.00 | $33.00 | 16,000 |
| 2016-10-13 | $34.50 | $34.50 | 8,956 |
| 2016-10-12 | $34.50 | $34.50 | 24,048 |
| 2016-10-11 | $39.00 | $39.00 | 12,241 |
| 2016-10-10 | $38.50 | $38.50 | 41,122 |
| 2016-10-07 | $38.25 | $38.25 | 14,960 |
| 2016-10-06 | $35.00 | $35.00 | 20,441 |
| 2016-10-05 | $37.97 | $37.97 | 26,221 |
| 2016-10-04 | $46.25 | $46.25 | 22,614 |
| 2016-10-03 | $42.97 | $42.97 | 13,474 |
| 2016-09-30 | $39.25 | $39.25 | 20,968 |
| 2016-09-29 | $33.00 | $33.00 | 10,443 |
| 2016-09-28 | $33.00 | $33.00 | 20,527 |
| 2016-09-27 | $33.00 | $33.00 | 27,001 |
| 2016-09-26 | $29.50 | $29.50 | 24,550 |
| 2016-09-23 | $23.75 | $23.75 | 35,517 |
| 2016-09-22 | $21.50 | $21.50 | 28,623 |
| 2016-09-21 | $24.50 | $24.50 | 45,723 |
| 2016-09-20 | $27.55 | $27.55 | 104,044 |
| 2016-09-19 | $50.50 | $50.50 | 95,782 |
| 2016-09-16 | $33.75 | $33.75 | 41,759 |
| 2016-09-15 | $22.50 | $22.50 | 13,151 |
| 2016-09-14 | $20.58 | $20.58 | 3,787 |
| 2016-09-13 | $20.25 | $20.25 | 1,800 |
| 2016-09-12 | $20.60 | $20.60 | 14,119 |
| 2016-09-09 | $22.00 | $22.00 | 12,863 |
| 2016-09-08 | $20.25 | $20.25 | 7,197 |
| 2016-09-07 | $19.00 | $19.00 | 19,112 |
| 2016-09-06 | $18.50 | $18.50 | 15,258 |
| 2016-09-02 | $16.75 | $16.75 | 1,519 |
| 2016-09-01 | $17.50 | $17.50 | 1,488 |
| 2016-08-31 | $17.50 | $17.50 | 4,479 |
| 2016-08-30 | $17.88 | $17.88 | 2,750 |
| 2016-08-29 | $18.25 | $18.25 | 5,079 |
| 2016-08-26 | $17.25 | $17.25 | 3,849 |
| 2016-08-25 | $16.50 | $16.50 | 3,767 |
| 2016-08-24 | $15.50 | $15.50 | 11,440 |
| 2016-08-23 | $18.25 | $18.25 | 18,189 |
| 2016-08-22 | $18.25 | $18.25 | 21,462 |
| 2016-08-19 | $19.25 | $19.25 | 13,587 |
| 2016-08-18 | $23.00 | $23.00 | 25,137 |
| 2016-08-17 | $16.50 | $16.50 | 28,177 |
| 2016-08-16 | $11.25 | $11.25 | 20,141 |
| 2016-08-15 | $8.75 | $8.75 | 13,622 |
| 2016-08-12 | $7.50 | $7.50 | 6,420 |
| 2016-08-11 | $8.25 | $8.25 | 11,762 |
| 2016-08-10 | $7.25 | $7.25 | 2,910 |
| 2016-08-09 | $7.25 | $7.25 | 3,502 |
| 2016-08-08 | $7.23 | $7.23 | 2,438 |
| 2016-08-05 | $6.50 | $6.50 | 2,972 |
| 2016-08-04 | $7.50 | $7.50 | 5,251 |
| 2016-08-03 | $7.18 | $7.18 | 2,322 |
| 2016-08-02 | $7.50 | $7.50 | 7,268 |
| 2016-08-01 | $7.38 | $7.38 | 7,170 |
| 2016-07-29 | $7.25 | $7.25 | 8,297 |
| 2016-07-28 | $7.50 | $7.50 | 13,941 |
| 2016-07-27 | $7.50 | $7.50 | 5,023 |
| 2016-07-26 | $7.00 | $7.00 | 4,070 |
| 2016-07-25 | $7.25 | $7.25 | 1,887 |
| 2016-07-22 | $8.00 | $8.00 | 4,606 |
| 2016-07-21 | $8.38 | $8.38 | 12,164 |
| 2016-07-20 | $9.38 | $9.38 | 6,328 |
| 2016-07-19 | $7.35 | $7.35 | 4,062 |
| 2016-07-18 | $6.25 | $6.25 | 2,725 |
| 2016-07-15 | $6.00 | $6.00 | 2,640 |
| 2016-07-14 | $5.88 | $5.88 | 1,067 |
| 2016-07-13 | $5.75 | $5.75 | 984 |
| 2016-07-12 | $5.40 | $5.40 | 6,016 |
| 2016-07-11 | $5.30 | $5.30 | 2,180 |
| 2016-07-08 | $5.75 | $5.75 | 410 |
| 2016-07-07 | $5.75 | $5.75 | 3,798 |
| 2016-07-06 | $5.98 | $5.98 | 1,246 |
| 2016-07-05 | $6.00 | $6.00 | 8,236 |
| 2016-07-01 | $6.00 | $6.00 | 1,772 |
| 2016-06-30 | $5.03 | $5.03 | 1,565 |
| 2016-06-29 | $5.25 | $5.25 | 980 |
| 2016-06-28 | $6.25 | $6.25 | 1,113 |
| 2016-06-27 | $6.23 | $6.23 | 739 |
| 2016-06-24 | $5.88 | $5.88 | 852 |
| 2016-06-23 | $6.00 | $6.00 | 191 |
| 2016-06-22 | $6.00 | $6.00 | 1,084 |
| 2016-06-21 | $6.00 | $6.00 | 5,003 |
| 2016-06-20 | $6.03 | $6.03 | 1,189 |
| 2016-06-17 | $6.00 | $6.00 | 1,935 |
| 2016-06-16 | $6.25 | $6.25 | 4,080 |
| 2016-06-15 | $5.88 | $5.88 | 2,118 |
| 2016-06-14 | $6.50 | $6.50 | 460 |
| 2016-06-13 | $6.50 | $6.50 | 1,223 |
| 2016-06-10 | $6.38 | $6.38 | 3,726 |
| 2016-06-09 | $6.00 | $6.00 | 868 |
| 2016-06-08 | $6.43 | $6.43 | 7,701 |
| 2016-06-07 | $6.50 | $6.50 | 4,510 |
| 2016-06-06 | $6.48 | $6.48 | 1,975 |
| 2016-06-03 | $6.00 | $6.00 | 2,323 |
| 2016-06-02 | $6.45 | $6.45 | 949 |
| 2016-06-01 | $6.50 | $6.50 | 1,919 |
| 2016-05-31 | $6.48 | $6.48 | 6,039 |
| 2016-05-27 | $6.25 | $6.25 | 1,257 |
| 2016-05-26 | $6.00 | $6.00 | 668 |
| 2016-05-25 | $5.94 | $5.94 | 447 |
| 2016-05-24 | $6.50 | $6.50 | 1,340 |
| 2016-05-23 | $6.50 | $6.50 | 2,913 |
| 2016-05-20 | $6.50 | $6.50 | 5,233 |
| 2016-05-19 | $5.90 | $5.90 | 128 |
| 2016-05-18 | $6.50 | $6.50 | 830 |
| 2016-05-17 | $6.25 | $6.25 | 1,056 |
| 2016-05-16 | $6.25 | $6.25 | 4,644 |
| 2016-05-13 | $6.75 | $6.75 | 5,829 |
| 2016-05-12 | $6.88 | $6.88 | 352 |
| 2016-05-11 | $7.50 | $7.50 | 4,229 |
| 2016-05-10 | $6.70 | $6.70 | 2,782 |
| 2016-05-09 | $7.25 | $7.25 | 3,117 |
| 2016-05-06 | $7.50 | $7.50 | 1,500 |
| 2016-05-05 | $7.25 | $7.25 | 1,578 |
| 2016-05-04 | $7.75 | $7.75 | 1,235 |
| 2016-05-03 | $7.50 | $7.50 | 2,143 |
| 2016-05-02 | $6.73 | $6.73 | 9,567 |
| 2016-04-29 | $8.25 | $8.25 | 913 |
| 2016-04-28 | $8.50 | $8.50 | 5,365 |
| 2016-04-27 | $8.50 | $8.50 | 12,583 |
| 2016-04-26 | $9.75 | $9.75 | 6,162 |
| 2016-04-25 | $9.75 | $9.75 | 6,400 |
| 2016-04-22 | $8.65 | $8.65 | 1,320 |
| 2016-04-21 | $7.75 | $7.75 | 13,096 |
| 2016-04-20 | $8.75 | $8.75 | 6,570 |
| 2016-04-19 | $10.00 | $10.00 | 5,673 |
| 2016-04-18 | $10.00 | $10.00 | 1,917 |
| 2016-04-15 | $9.75 | $9.75 | 6,738 |
| 2016-04-14 | $10.10 | $10.10 | 3,786 |
| 2016-04-13 | $9.68 | $9.68 | 9,488 |
| 2016-04-12 | $9.75 | $9.75 | 4,438 |
| 2016-04-11 | $9.75 | $9.75 | 3,658 |
| 2016-04-08 | $9.65 | $9.65 | 707 |
| 2016-04-07 | $9.98 | $9.98 | 1,084 |
| 2016-04-06 | $8.33 | $8.33 | 512 |
| 2016-04-05 | $8.40 | $8.40 | 320 |
| 2016-04-04 | $8.50 | $8.50 | 370 |
| 2016-04-01 | $9.00 | $9.00 | 78 |
| 2016-03-31 | $8.38 | $8.38 | 457 |
| 2016-03-30 | $8.38 | $8.38 | 6,293 |
| 2016-03-29 | $9.73 | $9.73 | 1,593 |
| 2016-03-28 | $9.00 | $9.00 | 683 |
| 2016-03-24 | $9.20 | $9.20 | 908 |
| 2016-03-23 | $9.65 | $9.65 | 397 |
| 2016-03-22 | $9.98 | $9.98 | 851 |
| 2016-03-21 | $9.03 | $9.03 | 583 |
| 2016-03-18 | $9.00 | $9.00 | 1,005 |
| 2016-03-17 | $9.50 | $9.50 | 378 |
| 2016-03-16 | $9.50 | $9.50 | 1,223 |
| 2016-03-15 | $9.25 | $9.25 | 3,795 |
| 2016-03-14 | $9.00 | $9.00 | 8,631 |
| 2016-03-11 | $11.25 | $11.25 | 4,169 |
| 2016-03-10 | $11.75 | $11.75 | 4,728 |
| 2016-03-09 | $11.50 | $11.50 | 2,971 |
| 2016-03-08 | $11.00 | $11.00 | 3,559 |
| 2016-03-07 | $11.25 | $11.25 | 3,427 |
| 2016-03-04 | $10.88 | $10.88 | 3,243 |
| 2016-03-03 | $10.50 | $10.50 | 4,709 |
| 2016-03-02 | $9.25 | $9.25 | 2,062 |
| 2016-03-01 | $9.75 | $9.75 | 5,638 |
| 2016-02-29 | $10.25 | $10.25 | 4,433 |
| 2016-02-26 | $10.25 | $10.25 | 2,103 |
| 2016-02-25 | $11.25 | $11.25 | 2,425 |
| 2016-02-24 | $12.00 | $12.00 | 5,130 |
| 2016-02-23 | $11.63 | $11.63 | 10,744 |
| 2016-02-22 | $12.50 | $12.50 | 23,064 |
| 2016-02-19 | $9.25 | $9.25 | 9,003 |
| 2016-02-18 | $7.25 | $7.25 | 3,323 |
| 2016-02-17 | $6.75 | $6.75 | 4,680 |
| 2016-02-16 | $7.25 | $7.25 | 3,799 |
| 2016-02-12 | $6.00 | $6.00 | 4,867 |
| 2016-02-11 | $5.75 | $5.75 | 6,330 |
| 2016-02-10 | $5.00 | $5.00 | 18,778 |
| 2016-02-09 | $9.75 | $9.75 | 7,009 |
| 2016-02-08 | $10.00 | $10.00 | 7,828 |
| 2016-02-05 | $9.50 | $9.50 | 7,775 |
| 2016-02-04 | $8.25 | $8.25 | 8,293 |
| 2016-02-03 | $7.31 | $7.31 | 2,951 |
| 2016-02-02 | $6.38 | $6.38 | 1,970 |
| 2016-02-01 | $6.25 | $6.25 | 6,446 |
| 2016-01-29 | $6.08 | $6.08 | 1,688 |
| 2016-01-28 | $5.75 | $5.75 | 3,869 |
| 2016-01-27 | $4.95 | $4.95 | 7,812 |
| 2016-01-26 | $4.50 | $4.50 | 6,507 |
| 2016-01-25 | $4.25 | $4.25 | 7,932 |
| 2016-01-22 | $3.75 | $3.75 | 5,986 |
| 2016-01-21 | $0.18 | $0.18 | 0 |
| 2016-01-20 | $0.18 | $0.18 | 0 |
| 2016-01-19 | $0.18 | $0.18 | 27 |
| 2016-01-15 | $0.18 | $0.18 | 0 |
| 2016-01-14 | $0.18 | $0.18 | 0 |
| 2016-01-13 | $0.18 | $0.18 | 0 |
| 2016-01-12 | $0.18 | $0.18 | 0 |
| 2016-01-11 | $0.18 | $0.18 | 0 |
| 2016-01-08 | $0.18 | $0.18 | 0 |
| 2016-01-07 | $0.18 | $0.18 | 0 |
| 2016-01-06 | $0.18 | $0.18 | 0 |
| 2016-01-05 | $0.18 | $0.18 | 0 |
| 2016-01-04 | $0.18 | $0.18 | 0 |