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
- 1998-05-20 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 | $44.00 | $44.00 | 36,533 |
| 2016-12-29 | $55.00 | $55.00 | 68,254 |
| 2016-12-28 | $75.00 | $75.00 | 52,743 |
| 2016-12-27 | $57.80 | $57.80 | 16,107 |
| 2016-12-23 | $62.51 | $62.51 | 31,494 |
| 2016-12-22 | $56.92 | $56.92 | 25,070 |
| 2016-12-21 | $72.11 | $72.11 | 14,527 |
| 2016-12-20 | $78.80 | $78.80 | 25,960 |
| 2016-12-19 | $77.00 | $77.00 | 101,611 |
| 2016-12-16 | $111.00 | $111.00 | 39,561 |
| 2016-12-15 | $110.00 | $110.00 | 67,604 |
| 2016-12-14 | $115.00 | $115.00 | 121,175 |
| 2016-12-13 | $96.88 | $96.88 | 101,351 |
| 2016-12-12 | $87.00 | $87.00 | 147,986 |
| 2016-12-09 | $135.00 | $135.00 | 765,206 |
| 2016-12-08 | $101.00 | $101.00 | 757,450 |
| 2016-12-07 | $25.00 | $25.00 | 145,938 |
| 2016-12-06 | $12.00 | $12.00 | 15,372 |
| 2016-12-05 | $11.90 | $11.90 | 7,113 |
| 2016-12-02 | $14.01 | $14.01 | 5,346 |
| 2016-12-01 | $14.00 | $14.00 | 4,604 |
| 2016-11-30 | $15.50 | $15.50 | 10,860 |
| 2016-11-29 | $17.62 | $17.62 | 27,610 |
| 2016-11-28 | $30.38 | $30.38 | 73,636 |
| 2016-11-25 | $28.19 | $28.19 | 104,976 |
| 2016-11-23 | $13.55 | $13.55 | 45,964 |
| 2016-11-22 | $7.98 | $7.98 | 2,080 |
| 2016-11-21 | $8.35 | $8.35 | 2,899 |
| 2016-11-18 | $9.23 | $9.23 | 5,458 |
| 2016-11-17 | $9.81 | $9.81 | 886 |
| 2016-11-16 | $10.66 | $10.66 | 1,737 |
| 2016-11-15 | $11.00 | $11.00 | 4,360 |
| 2016-11-14 | $11.88 | $11.88 | 1,528 |
| 2016-11-11 | $11.68 | $11.68 | 297 |
| 2016-11-10 | $11.70 | $11.70 | 751 |
| 2016-11-09 | $11.67 | $11.67 | 1,554 |
| 2016-11-08 | $10.92 | $10.92 | 771 |
| 2016-11-07 | $11.61 | $11.61 | 2,421 |
| 2016-11-04 | $10.80 | $10.80 | 4,047 |
| 2016-11-03 | $11.40 | $11.40 | 3,685 |
| 2016-11-02 | $12.87 | $12.87 | 2,119 |
| 2016-11-01 | $12.04 | $12.04 | 1,605 |
| 2016-10-31 | $12.75 | $12.75 | 3,085 |
| 2016-10-28 | $12.50 | $12.50 | 10,482 |
| 2016-10-27 | $13.00 | $13.00 | 2,827 |
| 2016-10-26 | $13.99 | $13.99 | 870 |
| 2016-10-25 | $14.40 | $14.40 | 4,873 |
| 2016-10-24 | $14.50 | $14.50 | 3,805 |
| 2016-10-21 | $15.48 | $15.48 | 2,062 |
| 2016-10-20 | $14.95 | $14.95 | 6,213 |
| 2016-10-19 | $14.38 | $14.38 | 2,746 |
| 2016-10-18 | $13.50 | $13.50 | 3,428 |
| 2016-10-17 | $14.77 | $14.77 | 5,729 |
| 2016-10-14 | $16.17 | $16.17 | 3,144 |
| 2016-10-13 | $17.81 | $17.81 | 10,600 |
| 2016-10-12 | $17.01 | $17.01 | 874 |
| 2016-10-11 | $17.19 | $17.19 | 749 |
| 2016-10-10 | $16.69 | $16.69 | 2,186 |
| 2016-10-07 | $16.00 | $16.00 | 533 |
| 2016-10-06 | $15.95 | $15.95 | 1,070 |
| 2016-10-05 | $16.09 | $16.09 | 1,770 |
| 2016-10-04 | $14.99 | $14.99 | 2,486 |
| 2016-10-03 | $15.50 | $15.50 | 4,640 |
| 2016-09-30 | $16.00 | $16.00 | 3,210 |
| 2016-09-29 | $18.00 | $18.00 | 2,011 |
| 2016-09-28 | $17.45 | $17.45 | 4,773 |
| 2016-09-27 | $18.20 | $18.20 | 1,424 |
| 2016-09-26 | $18.02 | $18.02 | 113 |
| 2016-09-23 | $18.20 | $18.20 | 784 |
| 2016-09-22 | $17.85 | $17.85 | 1,789 |
| 2016-09-21 | $16.70 | $16.70 | 2,940 |
| 2016-09-20 | $18.30 | $18.30 | 5,707 |
| 2016-09-19 | $16.22 | $16.22 | 4,811 |
| 2016-09-16 | $18.25 | $18.25 | 20,166 |
| 2016-09-15 | $16.40 | $16.40 | 2,104 |
| 2016-09-14 | $18.80 | $18.80 | 251 |
| 2016-09-13 | $18.90 | $18.90 | 1,319 |
| 2016-09-12 | $20.80 | $20.80 | 295 |
| 2016-09-09 | $20.50 | $20.50 | 829 |
| 2016-09-08 | $22.00 | $22.00 | 107 |
| 2016-09-07 | $21.00 | $21.00 | 612 |
| 2016-09-06 | $23.53 | $23.53 | 179 |
| 2016-09-02 | $23.50 | $23.50 | 1,147 |
| 2016-09-01 | $26.56 | $26.56 | 338 |
| 2016-08-31 | $24.99 | $24.99 | 723 |
| 2016-08-30 | $25.93 | $25.93 | 668 |
| 2016-08-29 | $26.90 | $26.90 | 105 |
| 2016-08-26 | $27.47 | $27.47 | 1,263 |
| 2016-08-25 | $28.00 | $28.00 | 1,654 |
| 2016-08-24 | $30.84 | $30.84 | 3,344 |
| 2016-08-23 | $31.00 | $31.00 | 4,805 |
| 2016-08-22 | $28.00 | $28.00 | 304 |
| 2016-08-19 | $28.51 | $28.51 | 17 |
| 2016-08-18 | $27.00 | $27.00 | 661 |
| 2016-08-17 | $29.87 | $29.87 | 522 |
| 2016-08-16 | $27.79 | $27.79 | 1,540 |
| 2016-08-15 | $26.65 | $26.65 | 135 |
| 2016-08-12 | $26.25 | $26.25 | 328 |
| 2016-08-11 | $26.00 | $26.00 | 640 |
| 2016-08-10 | $25.00 | $25.00 | 589 |
| 2016-08-09 | $24.85 | $24.85 | 1,777 |
| 2016-08-08 | $31.75 | $31.75 | 1,028 |
| 2016-08-05 | $28.66 | $28.66 | 1,462 |
| 2016-08-04 | $27.01 | $27.01 | 974 |
| 2016-08-03 | $25.31 | $25.31 | 958 |
| 2016-08-02 | $28.85 | $28.85 | 278 |
| 2016-08-01 | $30.00 | $30.00 | 345 |
| 2016-07-29 | $30.00 | $30.00 | 227 |
| 2016-07-28 | $31.00 | $31.00 | 1,070 |
| 2016-07-27 | $32.00 | $32.00 | 770 |
| 2016-07-26 | $34.79 | $34.79 | 714 |
| 2016-07-25 | $35.61 | $35.61 | 889 |
| 2016-07-22 | $40.99 | $40.99 | 7,210 |
| 2016-07-21 | $38.58 | $38.58 | 209 |
| 2016-07-20 | $37.00 | $37.00 | 100 |
| 2016-07-19 | $35.90 | $35.90 | 225 |
| 2016-07-18 | $37.80 | $37.80 | 563 |
| 2016-07-15 | $37.50 | $37.50 | 68 |
| 2016-07-14 | $38.80 | $38.80 | 120 |
| 2016-07-13 | $39.05 | $39.05 | 102 |
| 2016-07-12 | $38.00 | $38.00 | 198 |
| 2016-07-11 | $38.00 | $38.00 | 112 |
| 2016-07-08 | $39.00 | $39.00 | 216 |
| 2016-07-07 | $39.99 | $39.99 | 214 |
| 2016-07-06 | $34.40 | $34.40 | 2,401 |
| 2016-07-05 | $36.79 | $36.79 | 19 |
| 2016-07-01 | $32.00 | $32.00 | 165 |
| 2016-06-30 | $33.00 | $33.00 | 9 |
| 2016-06-29 | $39.99 | $39.99 | 34 |
| 2016-06-28 | $38.54 | $38.54 | 127 |
| 2016-06-27 | $36.80 | $36.80 | 137 |
| 2016-06-24 | $40.00 | $40.00 | 278 |
| 2016-06-23 | $42.00 | $42.00 | 286 |
| 2016-06-22 | $37.20 | $37.20 | 595 |
| 2016-06-21 | $38.00 | $38.00 | 925 |
| 2016-06-20 | $32.00 | $32.00 | 58 |
| 2016-06-17 | $33.00 | $33.00 | 581 |
| 2016-06-16 | $31.99 | $31.99 | 0 |
| 2016-06-15 | $31.99 | $31.99 | 53 |
| 2016-06-14 | $28.00 | $28.00 | 331 |
| 2016-06-13 | $31.00 | $31.00 | 12 |
| 2016-06-10 | $34.10 | $34.10 | 280 |
| 2016-06-09 | $32.00 | $32.00 | 38 |
| 2016-06-08 | $31.00 | $31.00 | 155 |
| 2016-06-07 | $28.62 | $28.62 | 181 |
| 2016-06-06 | $29.00 | $29.00 | 1 |
| 2016-06-03 | $31.11 | $31.11 | 468 |
| 2016-06-02 | $33.00 | $33.00 | 233 |
| 2016-06-01 | $34.00 | $34.00 | 184 |
| 2016-05-31 | $35.00 | $35.00 | 84 |
| 2016-05-27 | $35.00 | $35.00 | 129 |
| 2016-05-26 | $34.99 | $34.99 | 613 |
| 2016-05-25 | $33.00 | $33.00 | 274 |
| 2016-05-24 | $30.00 | $30.00 | 192 |
| 2016-05-23 | $34.00 | $34.00 | 1,000 |
| 2016-05-20 | $31.01 | $31.01 | 418 |
| 2016-05-19 | $29.00 | $29.00 | 1 |
| 2016-05-18 | $29.10 | $29.10 | 9 |
| 2016-05-17 | $29.00 | $29.00 | 127 |
| 2016-05-16 | $28.01 | $28.01 | 596 |
| 2016-05-13 | $30.00 | $30.00 | 620 |
| 2016-05-12 | $23.00 | $23.00 | 785 |
| 2016-05-11 | $33.00 | $33.00 | 493 |
| 2016-05-10 | $36.03 | $36.03 | 371 |
| 2016-05-09 | $39.05 | $39.05 | 584 |
| 2016-05-06 | $42.10 | $42.10 | 36 |
| 2016-05-05 | $40.06 | $40.06 | 60 |
| 2016-05-04 | $45.00 | $45.00 | 363 |
| 2016-05-03 | $44.00 | $44.00 | 38 |
| 2016-05-02 | $48.00 | $48.00 | 127 |
| 2016-04-29 | $52.00 | $52.00 | 233 |
| 2016-04-28 | $53.86 | $53.86 | 150 |
| 2016-04-27 | $53.00 | $53.00 | 535 |
| 2016-04-26 | $53.00 | $53.00 | 169 |
| 2016-04-25 | $50.00 | $50.00 | 472 |
| 2016-04-22 | $47.66 | $47.66 | 85 |
| 2016-04-21 | $44.99 | $44.99 | 726 |
| 2016-04-20 | $52.75 | $52.75 | 162 |
| 2016-04-19 | $53.60 | $53.60 | 477 |
| 2016-04-18 | $54.00 | $54.00 | 224 |
| 2016-04-15 | $53.70 | $53.70 | 1,113 |
| 2016-04-14 | $53.50 | $53.50 | 2,585 |
| 2016-04-13 | $40.00 | $40.00 | 132 |
| 2016-04-12 | $35.00 | $35.00 | 698 |
| 2016-04-11 | $32.99 | $32.99 | 282 |
| 2016-04-08 | $30.70 | $30.70 | 537 |
| 2016-04-07 | $34.89 | $34.89 | 833 |
| 2016-04-06 | $38.00 | $38.00 | 98 |
| 2016-04-05 | $36.00 | $36.00 | 251 |
| 2016-04-04 | $31.00 | $31.00 | 370 |
| 2016-04-01 | $28.13 | $28.13 | 774 |
| 2016-03-31 | $28.00 | $28.00 | 44 |
| 2016-03-30 | $23.01 | $23.01 | 351 |
| 2016-03-29 | $26.00 | $26.00 | 10 |
| 2016-03-28 | $24.00 | $24.00 | 71 |
| 2016-03-24 | $26.00 | $26.00 | 268 |
| 2016-03-23 | $24.70 | $24.70 | 100 |
| 2016-03-22 | $24.02 | $24.02 | 193 |
| 2016-03-21 | $23.22 | $23.22 | 53 |
| 2016-03-18 | $23.43 | $23.43 | 1,110 |
| 2016-03-17 | $25.02 | $25.02 | 730 |
| 2016-03-16 | $24.00 | $24.00 | 347 |
| 2016-03-15 | $23.02 | $23.02 | 383 |
| 2016-03-14 | $22.02 | $22.02 | 423 |
| 2016-03-11 | $23.01 | $23.01 | 685 |
| 2016-03-10 | $23.54 | $23.54 | 114 |
| 2016-03-09 | $22.01 | $22.01 | 1,333 |
| 2016-03-08 | $21.00 | $21.00 | 885 |
| 2016-03-07 | $23.26 | $23.26 | 849 |
| 2016-03-04 | $26.00 | $26.00 | 231 |
| 2016-03-03 | $25.01 | $25.01 | 152 |
| 2016-03-02 | $26.00 | $26.00 | 264 |
| 2016-03-01 | $26.50 | $26.50 | 757 |
| 2016-02-29 | $20.00 | $20.00 | 387 |
| 2016-02-26 | $23.04 | $23.04 | 329 |
| 2016-02-25 | $28.00 | $28.00 | 244 |
| 2016-02-24 | $28.00 | $28.00 | 3 |
| 2016-02-23 | $28.00 | $28.00 | 1 |
| 2016-02-22 | $28.01 | $28.01 | 90 |
| 2016-02-19 | $28.00 | $28.00 | 32 |
| 2016-02-18 | $30.00 | $30.00 | 57 |
| 2016-02-17 | $28.40 | $28.40 | 278 |
| 2016-02-16 | $28.07 | $28.07 | 403 |
| 2016-02-12 | $26.00 | $26.00 | 89 |
| 2016-02-11 | $26.50 | $26.50 | 184 |
| 2016-02-10 | $30.00 | $30.00 | 69 |
| 2016-02-09 | $29.51 | $29.51 | 45 |
| 2016-02-08 | $29.00 | $29.00 | 1,082 |
| 2016-02-05 | $26.00 | $26.00 | 43 |
| 2016-02-04 | $28.08 | $28.08 | 26 |
| 2016-02-03 | $28.89 | $28.89 | 153 |
| 2016-02-02 | $25.00 | $25.00 | 80 |
| 2016-02-01 | $28.89 | $28.89 | 526 |
| 2016-01-29 | $27.00 | $27.00 | 625 |
| 2016-01-28 | $36.49 | $36.49 | 745 |
| 2016-01-27 | $32.67 | $32.67 | 481 |
| 2016-01-26 | $24.00 | $24.00 | 588 |
| 2016-01-25 | $20.84 | $20.84 | 224 |
| 2016-01-22 | $22.00 | $22.00 | 50 |
| 2016-01-21 | $22.00 | $22.00 | 498 |
| 2016-01-20 | $22.00 | $22.00 | 235 |
| 2016-01-19 | $24.01 | $24.01 | 179 |
| 2016-01-15 | $28.00 | $28.00 | 38 |
| 2016-01-14 | $29.00 | $29.00 | 565 |
| 2016-01-13 | $30.00 | $30.00 | 0 |
| 2016-01-12 | $30.00 | $30.00 | 454 |
| 2016-01-11 | $32.00 | $32.00 | 2 |
| 2016-01-08 | $32.20 | $32.20 | 139 |
| 2016-01-07 | $34.00 | $34.00 | 31 |
| 2016-01-06 | $34.00 | $34.00 | 243 |
| 2016-01-05 | $35.26 | $35.26 | 653 |
| 2016-01-04 | $40.00 | $40.00 | 845 |