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
- 2007-05-17 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 | $33.00 | $33.00 | 0 |
| 2016-12-29 | $33.00 | $33.00 | 0 |
| 2016-12-28 | $33.00 | $33.00 | 0 |
| 2016-12-27 | $33.00 | $33.00 | 0 |
| 2016-12-23 | $33.00 | $33.00 | 29 |
| 2016-12-22 | $12.00 | $12.00 | 39 |
| 2016-12-21 | $15.00 | $15.00 | 557 |
| 2016-12-20 | $15.53 | $15.53 | 0 |
| 2016-12-19 | $15.53 | $15.53 | 0 |
| 2016-12-16 | $15.53 | $15.53 | 0 |
| 2016-12-15 | $15.53 | $15.53 | 0 |
| 2016-12-14 | $15.53 | $15.53 | 0 |
| 2016-12-13 | $15.53 | $15.53 | 0 |
| 2016-12-12 | $15.53 | $15.53 | 32 |
| 2016-12-09 | $15.00 | $15.00 | 0 |
| 2016-12-08 | $15.00 | $15.00 | 0 |
| 2016-12-07 | $15.00 | $15.00 | 0 |
| 2016-12-06 | $15.00 | $15.00 | 0 |
| 2016-12-05 | $15.00 | $15.00 | 0 |
| 2016-12-02 | $15.00 | $15.00 | 0 |
| 2016-12-01 | $15.00 | $15.00 | 0 |
| 2016-11-30 | $15.00 | $15.00 | 0 |
| 2016-11-29 | $15.00 | $15.00 | 0 |
| 2016-11-28 | $15.00 | $15.00 | 0 |
| 2016-11-25 | $15.00 | $15.00 | 0 |
| 2016-11-23 | $15.00 | $15.00 | 0 |
| 2016-11-22 | $15.00 | $15.00 | 0 |
| 2016-11-21 | $15.00 | $15.00 | 30 |
| 2016-11-18 | $18.75 | $18.75 | 29 |
| 2016-11-17 | $22.50 | $22.50 | 0 |
| 2016-11-16 | $22.50 | $22.50 | 0 |
| 2016-11-15 | $22.50 | $22.50 | 0 |
| 2016-11-14 | $22.50 | $22.50 | 0 |
| 2016-11-11 | $22.50 | $22.50 | 0 |
| 2016-11-10 | $22.50 | $22.50 | 1 |
| 2016-11-09 | $22.50 | $22.50 | 0 |
| 2016-11-08 | $22.50 | $22.50 | 0 |
| 2016-11-07 | $22.50 | $22.50 | 48 |
| 2016-11-04 | $19.50 | $19.50 | 0 |
| 2016-11-03 | $19.50 | $19.50 | 0 |
| 2016-11-02 | $19.50 | $19.50 | 0 |
| 2016-11-01 | $19.50 | $19.50 | 0 |
| 2016-10-31 | $19.50 | $19.50 | 0 |
| 2016-10-28 | $19.50 | $19.50 | 0 |
| 2016-10-27 | $19.50 | $19.50 | 0 |
| 2016-10-26 | $19.50 | $19.50 | 0 |
| 2016-10-25 | $19.50 | $19.50 | 0 |
| 2016-10-24 | $19.50 | $19.50 | 0 |
| 2016-10-21 | $19.50 | $19.50 | 0 |
| 2016-10-20 | $19.50 | $19.50 | 0 |
| 2016-10-19 | $19.50 | $19.50 | 0 |
| 2016-10-18 | $19.50 | $19.50 | 0 |
| 2016-10-17 | $19.50 | $19.50 | 0 |
| 2016-10-14 | $19.50 | $19.50 | 0 |
| 2016-10-13 | $19.50 | $19.50 | 0 |
| 2016-10-12 | $19.50 | $19.50 | 0 |
| 2016-10-11 | $19.50 | $19.50 | 0 |
| 2016-10-10 | $19.50 | $19.50 | 0 |
| 2016-10-07 | $19.50 | $19.50 | 0 |
| 2016-10-06 | $19.50 | $19.50 | 0 |
| 2016-10-05 | $19.50 | $19.50 | 1 |
| 2016-10-04 | $19.50 | $19.50 | 0 |
| 2016-10-03 | $19.50 | $19.50 | 0 |
| 2016-09-30 | $19.50 | $19.50 | 0 |
| 2016-09-29 | $19.50 | $19.50 | 0 |
| 2016-09-28 | $21.00 | $21.00 | 0 |
| 2016-09-27 | $21.00 | $21.00 | 38 |
| 2016-09-26 | $20.25 | $20.25 | 15 |
| 2016-09-23 | $20.25 | $20.25 | 0 |
| 2016-09-22 | $20.25 | $20.25 | 0 |
| 2016-09-21 | $20.25 | $20.25 | 0 |
| 2016-09-20 | $20.25 | $20.25 | 0 |
| 2016-09-19 | $20.25 | $20.25 | 94 |
| 2016-09-16 | $20.25 | $20.25 | 0 |
| 2016-09-15 | $20.25 | $20.25 | 0 |
| 2016-09-14 | $20.25 | $20.25 | 0 |
| 2016-09-13 | $20.25 | $20.25 | 0 |
| 2016-09-12 | $20.25 | $20.25 | 0 |
| 2016-09-09 | $20.25 | $20.25 | 0 |
| 2016-09-08 | $20.25 | $20.25 | 0 |
| 2016-09-07 | $20.25 | $20.25 | 42 |
| 2016-09-06 | $21.00 | $21.00 | 1 |
| 2016-09-02 | $22.50 | $22.50 | 0 |
| 2016-09-01 | $22.50 | $22.50 | 85 |
| 2016-08-31 | $30.00 | $30.00 | 6 |
| 2016-08-30 | $30.00 | $30.00 | 31 |
| 2016-08-29 | $36.75 | $36.75 | 0 |
| 2016-08-26 | $36.75 | $36.75 | 0 |
| 2016-08-25 | $36.75 | $36.75 | 57 |
| 2016-08-24 | $45.00 | $45.00 | 17 |
| 2016-08-23 | $52.50 | $52.50 | 0 |
| 2016-08-22 | $52.50 | $52.50 | 28 |
| 2016-08-19 | $45.00 | $45.00 | 21 |
| 2016-08-18 | $39.00 | $39.00 | 15 |
| 2016-08-17 | $37.50 | $37.50 | 0 |
| 2016-08-16 | $37.50 | $37.50 | 14 |
| 2016-08-15 | $36.75 | $36.75 | 3 |
| 2016-08-12 | $35.25 | $35.25 | 10 |
| 2016-08-11 | $36.75 | $36.75 | 19 |
| 2016-08-10 | $29.25 | $29.25 | 2 |
| 2016-08-09 | $29.25 | $29.25 | 17 |
| 2016-08-08 | $33.75 | $33.75 | 13 |
| 2016-08-05 | $29.25 | $29.25 | 0 |
| 2016-08-04 | $29.25 | $29.25 | 0 |
| 2016-08-03 | $29.25 | $29.25 | 0 |
| 2016-08-02 | $29.25 | $29.25 | 0 |
| 2016-08-01 | $29.25 | $29.25 | 10 |
| 2016-07-29 | $33.75 | $33.75 | 7 |
| 2016-07-28 | $29.25 | $29.25 | 64 |
| 2016-07-27 | $29.25 | $29.25 | 26 |
| 2016-07-26 | $29.25 | $29.25 | 17 |
| 2016-07-25 | $27.75 | $27.75 | 0 |
| 2016-07-22 | $27.75 | $27.75 | 25 |
| 2016-07-21 | $22.50 | $22.50 | 0 |
| 2016-07-20 | $22.50 | $22.50 | 0 |
| 2016-07-19 | $22.50 | $22.50 | 0 |
| 2016-07-18 | $22.50 | $22.50 | 0 |
| 2016-07-15 | $22.50 | $22.50 | 0 |
| 2016-07-14 | $22.50 | $22.50 | 0 |
| 2016-07-13 | $22.50 | $22.50 | 6 |
| 2016-07-12 | $29.25 | $29.25 | 142 |
| 2016-07-11 | $15.00 | $15.00 | 0 |
| 2016-07-08 | $15.00 | $15.00 | 0 |
| 2016-07-07 | $15.00 | $15.00 | 5 |
| 2016-07-06 | $15.00 | $15.00 | 10 |
| 2016-07-05 | $18.00 | $18.00 | 3 |
| 2016-07-01 | $19.43 | $19.43 | 0 |
| 2016-06-30 | $19.43 | $19.43 | 0 |
| 2016-06-29 | $19.43 | $19.43 | 0 |
| 2016-06-28 | $23.25 | $23.25 | 1 |
| 2016-06-27 | $29.25 | $29.25 | 0 |
| 2016-06-24 | $29.25 | $29.25 | 13 |
| 2016-06-23 | $29.25 | $29.25 | 6 |
| 2016-06-22 | $23.25 | $23.25 | 0 |
| 2016-06-21 | $23.25 | $23.25 | 0 |
| 2016-06-20 | $23.25 | $23.25 | 7 |
| 2016-06-17 | $22.50 | $22.50 | 3 |
| 2016-06-16 | $24.00 | $24.00 | 0 |
| 2016-06-15 | $24.00 | $24.00 | 0 |
| 2016-06-14 | $24.00 | $24.00 | 5 |
| 2016-06-13 | $24.75 | $24.75 | 0 |
| 2016-06-10 | $24.75 | $24.75 | 3 |
| 2016-06-09 | $25.50 | $25.50 | 0 |
| 2016-06-08 | $25.50 | $25.50 | 5 |
| 2016-06-07 | $24.75 | $24.75 | 4 |
| 2016-06-06 | $27.00 | $27.00 | 5 |
| 2016-06-03 | $27.75 | $27.75 | 1 |
| 2016-06-02 | $29.25 | $29.25 | 9 |
| 2016-06-01 | $24.00 | $24.00 | 12 |
| 2016-05-31 | $26.25 | $26.25 | 10 |
| 2016-05-27 | $18.75 | $18.75 | 0 |
| 2016-05-26 | $18.75 | $18.75 | 0 |
| 2016-05-25 | $18.75 | $18.75 | 7 |
| 2016-05-24 | $18.75 | $18.75 | 141 |
| 2016-05-23 | $26.25 | $26.25 | 76 |
| 2016-05-20 | $16.50 | $16.50 | 116 |
| 2016-05-19 | $19.50 | $19.50 | 37 |
| 2016-05-18 | $22.50 | $22.50 | 9 |
| 2016-05-17 | $22.50 | $22.50 | 40 |
| 2016-05-16 | $22.50 | $22.50 | 0 |
| 2016-05-13 | $22.50 | $22.50 | 15 |
| 2016-05-12 | $30.00 | $30.00 | 3 |
| 2016-05-11 | $33.00 | $33.00 | 37 |
| 2016-05-10 | $24.75 | $24.75 | 320 |
| 2016-05-09 | $30.75 | $30.75 | 210 |
| 2016-05-06 | $26.63 | $26.63 | 6 |
| 2016-05-05 | $30.00 | $30.00 | 164 |
| 2016-05-04 | $22.50 | $22.50 | 54 |
| 2016-05-03 | $27.00 | $27.00 | 0 |
| 2016-05-02 | $19.05 | $19.05 | 170 |
| 2016-04-29 | $21.00 | $21.00 | 0 |
| 2016-04-28 | $21.00 | $21.00 | 131 |
| 2016-04-27 | $26.25 | $26.25 | 0 |
| 2016-04-26 | $26.25 | $26.25 | 1 |
| 2016-04-25 | $31.50 | $31.50 | 1 |
| 2016-04-22 | $37.50 | $37.50 | 1 |
| 2016-04-21 | $37.50 | $37.50 | 0 |
| 2016-04-20 | $43.50 | $43.50 | 0 |
| 2016-04-19 | $43.50 | $43.50 | 3 |
| 2016-04-18 | $26.25 | $26.25 | 0 |
| 2016-04-15 | $26.25 | $26.25 | 8 |
| 2016-04-14 | $26.25 | $26.25 | 0 |
| 2016-04-13 | $26.25 | $26.25 | 23 |
| 2016-04-12 | $27.75 | $27.75 | 23 |
| 2016-04-11 | $34.50 | $34.50 | 16 |
| 2016-04-08 | $26.25 | $26.25 | 13 |
| 2016-04-07 | $34.05 | $34.05 | 5 |
| 2016-04-06 | $30.00 | $30.00 | 114 |
| 2016-04-05 | $41.25 | $41.25 | 159 |
| 2016-04-04 | $40.73 | $40.73 | 79 |
| 2016-04-01 | $23.25 | $23.25 | 35 |
| 2016-03-31 | $24.00 | $24.00 | 6 |
| 2016-03-30 | $30.00 | $30.00 | 89 |
| 2016-03-29 | $37.50 | $37.50 | 104 |
| 2016-03-28 | $60.00 | $60.00 | 1,006 |
| 2016-03-24 | $48.75 | $48.75 | 39 |
| 2016-03-23 | $67.50 | $67.50 | 0 |
| 2016-03-22 | $67.50 | $67.50 | 0 |
| 2016-03-21 | $67.50 | $67.50 | 1 |
| 2016-03-18 | $67.50 | $67.50 | 2 |
| 2016-03-17 | $82.50 | $82.50 | 13 |
| 2016-03-16 | $135.00 | $135.00 | 0 |
| 2016-03-15 | $135.00 | $135.00 | 0 |
| 2016-03-14 | $135.00 | $135.00 | 0 |
| 2016-03-11 | $135.00 | $135.00 | 0 |
| 2016-03-10 | $135.00 | $135.00 | 2 |
| 2016-03-09 | $120.00 | $120.00 | 0 |
| 2016-03-08 | $120.00 | $120.00 | 0 |
| 2016-03-07 | $120.00 | $120.00 | 3 |
| 2016-03-04 | $105.00 | $105.00 | 0 |
| 2016-03-03 | $105.00 | $105.00 | 0 |
| 2016-03-02 | $105.00 | $105.00 | 0 |
| 2016-03-01 | $105.00 | $105.00 | 0 |
| 2016-02-29 | $105.00 | $105.00 | 0 |
| 2016-02-26 | $105.00 | $105.00 | 1 |
| 2016-02-25 | $102.00 | $102.00 | 0 |
| 2016-02-24 | $102.00 | $102.00 | 0 |
| 2016-02-23 | $102.00 | $102.00 | 2 |
| 2016-02-22 | $105.00 | $105.00 | 27 |
| 2016-02-19 | $127.50 | $127.50 | 12 |
| 2016-02-18 | $82.50 | $82.50 | 36 |
| 2016-02-17 | $120.00 | $120.00 | 0 |
| 2016-02-16 | $120.00 | $120.00 | 3 |
| 2016-02-12 | $135.00 | $135.00 | 25 |
| 2016-02-11 | $157.50 | $157.50 | 0 |
| 2016-02-10 | $157.50 | $157.50 | 0 |
| 2016-02-09 | $157.50 | $157.50 | 0 |
| 2016-02-08 | $157.50 | $157.50 | 6 |
| 2016-02-05 | $187.50 | $187.50 | 7 |
| 2016-02-04 | $210.00 | $210.00 | 6 |
| 2016-02-03 | $225.00 | $225.00 | 0 |
| 2016-02-02 | $225.00 | $225.00 | 0 |
| 2016-02-01 | $225.00 | $225.00 | 0 |
| 2016-01-29 | $225.00 | $225.00 | 0 |
| 2016-01-28 | $225.00 | $225.00 | 0 |
| 2016-01-27 | $225.00 | $225.00 | 2 |
| 2016-01-26 | $232.50 | $232.50 | 5 |
| 2016-01-25 | $292.50 | $292.50 | 0 |
| 2016-01-22 | $292.50 | $292.50 | 0 |
| 2016-01-21 | $292.50 | $292.50 | 0 |
| 2016-01-20 | $292.50 | $292.50 | 0 |
| 2016-01-19 | $292.50 | $292.50 | 1 |
| 2016-01-15 | $300.00 | $300.00 | 0 |
| 2016-01-14 | $300.00 | $300.00 | 0 |
| 2016-01-13 | $300.00 | $300.00 | 0 |
| 2016-01-12 | $300.00 | $300.00 | 0 |
| 2016-01-11 | $300.00 | $300.00 | 0 |
| 2016-01-08 | $300.00 | $300.00 | 12 |
| 2016-01-07 | $487.50 | $487.50 | 0 |
| 2016-01-06 | $487.50 | $487.50 | 0 |
| 2016-01-05 | $487.50 | $487.50 | 0 |
| 2016-01-04 | $487.50 | $487.50 | 0 |