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
- 2006-04-18 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2016-12-30 | $28.00 | $28.00 | 0 | — | — |
| 2016-12-29 | $28.00 | $28.00 | 8 | — | — |
| 2016-12-28 | $28.00 | $28.00 | 0 | — | — |
| 2016-12-27 | $28.00 | $28.00 | 258 | — | — |
| 2016-12-23 | $35.60 | $35.60 | 68 | — | — |
| 2016-12-22 | $34.00 | $34.00 | 60 | — | — |
| 2016-12-21 | $31.20 | $31.20 | 38 | — | — |
| 2016-12-20 | $31.20 | $31.20 | 5 | — | — |
| 2016-12-19 | $32.40 | $32.40 | 285 | — | — |
| 2016-12-16 | $36.00 | $36.00 | 13 | — | — |
| 2016-12-15 | $29.60 | $29.60 | 10 | — | — |
| 2016-12-14 | $38.80 | $38.80 | 920 | — | — |
| 2016-12-13 | $31.20 | $31.20 | 18 | — | — |
| 2016-12-12 | $28.00 | $28.00 | 95 | — | — |
| 2016-12-09 | $32.80 | $32.80 | 5 | — | — |
| 2016-12-08 | $38.80 | $38.80 | 5 | — | — |
| 2016-12-07 | $34.00 | $34.00 | 698 | — | — |
| 2016-12-06 | $28.00 | $28.00 | 355 | — | — |
| 2016-12-05 | $32.00 | $32.00 | 145 | — | — |
| 2016-12-02 | $38.80 | $38.80 | 38 | — | — |
| 2016-12-01 | $38.40 | $38.40 | 68 | — | — |
| 2016-11-30 | $38.80 | $38.80 | 195 | — | — |
| 2016-11-29 | $38.80 | $38.80 | 38 | — | — |
| 2016-11-28 | $39.20 | $39.20 | 3 | — | — |
| 2016-11-25 | $38.80 | $38.80 | 143 | — | — |
| 2016-11-23 | $38.80 | $38.80 | 205 | — | — |
| 2016-11-22 | $36.00 | $36.00 | 213 | — | — |
| 2016-11-21 | $36.00 | $36.00 | 343 | — | — |
| 2016-11-18 | $40.00 | $40.00 | 363 | — | — |
| 2016-11-17 | $46.00 | $46.00 | 120 | — | — |
| 2016-11-16 | $46.80 | $46.80 | 175 | — | — |
| 2016-11-15 | $48.00 | $48.00 | 148 | — | — |
| 2016-11-14 | $48.00 | $48.00 | 155 | — | — |
| 2016-11-11 | $46.40 | $46.40 | 10 | — | — |
| 2016-11-10 | $53.20 | $53.20 | 0 | — | — |
| 2016-11-09 | $53.20 | $53.20 | 30 | — | — |
| 2016-11-08 | $56.40 | $56.40 | 40 | — | — |
| 2016-11-07 | $55.60 | $55.60 | 68 | — | — |
| 2016-11-04 | $57.20 | $57.20 | 305 | — | — |
| 2016-11-03 | $57.60 | $57.60 | 148 | — | — |
| 2016-11-02 | $55.60 | $55.60 | 38 | — | — |
| 2016-11-01 | $45.60 | $45.60 | 143 | — | — |
| 2016-10-31 | $38.00 | $38.00 | 585 | — | — |
| 2016-10-28 | $36.00 | $36.00 | 13 | — | — |
| 2016-10-27 | $36.00 | $36.00 | 13 | — | — |
| 2016-10-26 | $36.00 | $36.00 | 18 | — | — |
| 2016-10-25 | $36.00 | $36.00 | 25 | — | — |
| 2016-10-24 | $36.00 | $36.00 | 25 | — | — |
| 2016-10-21 | $34.00 | $34.00 | 50 | — | — |
| 2016-10-20 | $34.00 | $34.00 | 165 | — | — |
| 2016-10-19 | $38.00 | $38.00 | 25 | — | — |
| 2016-10-18 | $35.20 | $35.20 | 50 | — | — |
| 2016-10-17 | $38.00 | $38.00 | 30 | — | — |
| 2016-10-14 | $38.00 | $38.00 | 178 | — | — |
| 2016-10-13 | $38.00 | $38.00 | 63 | — | — |
| 2016-10-12 | $34.80 | $34.80 | 95 | — | — |
| 2016-10-11 | $38.00 | $38.00 | 0 | — | — |
| 2016-10-10 | $38.00 | $38.00 | 80 | — | — |
| 2016-10-07 | $26.80 | $26.80 | 15 | — | — |
| 2016-10-06 | $30.00 | $30.00 | 0 | — | — |
| 2016-10-05 | $30.00 | $30.00 | 35 | — | — |
| 2016-10-04 | $31.20 | $31.20 | 75 | — | — |
| 2016-10-03 | $29.60 | $29.60 | 0 | — | — |
| 2016-09-30 | $29.60 | $29.60 | 0 | — | — |
| 2016-09-29 | $29.60 | $29.60 | 100 | — | — |
| 2016-09-28 | $28.80 | $28.80 | 48 | — | — |
| 2016-09-27 | $26.00 | $26.00 | 55 | — | — |
| 2016-09-26 | $27.60 | $27.60 | 505 | — | — |
| 2016-09-23 | $30.00 | $30.00 | 123 | — | — |
| 2016-09-22 | $30.00 | $30.00 | 100 | — | — |
| 2016-09-21 | $24.00 | $24.00 | 528 | — | — |
| 2016-09-20 | $32.00 | $32.00 | 0 | — | — |
| 2016-09-19 | $32.00 | $32.00 | 0 | — | — |
| 2016-09-16 | $32.00 | $32.00 | 0 | — | — |
| 2016-09-15 | $32.00 | $32.00 | 175 | — | — |
| 2016-09-14 | $32.80 | $32.80 | 8 | — | — |
| 2016-09-13 | $33.20 | $33.20 | 0 | — | — |
| 2016-09-12 | $33.20 | $33.20 | 0 | — | — |
| 2016-09-09 | $33.20 | $33.20 | 88 | — | — |
| 2016-09-08 | $34.00 | $34.00 | 45 | — | — |
| 2016-09-07 | $36.00 | $36.00 | 140 | — | — |
| 2016-09-06 | $36.00 | $36.00 | 0 | — | — |
| 2016-09-02 | $36.00 | $36.00 | 0 | — | — |
| 2016-09-01 | $36.00 | $36.00 | 185 | — | — |
| 2016-08-31 | $36.00 | $36.00 | 280 | — | — |
| 2016-08-30 | $44.00 | $44.00 | 40 | — | — |
| 2016-08-29 | $46.00 | $46.00 | 23 | — | — |
| 2016-08-26 | $50.80 | $50.80 | 0 | — | — |
| 2016-08-25 | $50.80 | $50.80 | 38 | — | — |
| 2016-08-24 | $50.00 | $50.00 | 68 | — | — |
| 2016-08-23 | $50.00 | $50.00 | 40 | — | — |
| 2016-08-22 | $59.60 | $59.60 | 8 | — | — |
| 2016-08-19 | $50.40 | $50.40 | 0 | — | — |
| 2016-08-18 | $50.40 | $50.40 | 15 | — | — |
| 2016-08-17 | $50.00 | $50.00 | 0 | — | — |
| 2016-08-16 | $50.00 | $50.00 | 73 | — | — |
| 2016-08-15 | $54.00 | $54.00 | 48 | — | — |
| 2016-08-12 | $50.00 | $50.00 | 328 | — | — |
| 2016-08-11 | $60.00 | $60.00 | 583 | — | — |
| 2016-08-10 | $53.20 | $53.20 | 275 | — | — |
| 2016-08-09 | $44.80 | $44.80 | 460 | — | — |
| 2016-08-08 | $39.60 | $39.60 | 0 | — | — |
| 2016-08-05 | $39.60 | $39.60 | 283 | — | — |
| 2016-08-04 | $40.00 | $40.00 | 20 | — | — |
| 2016-08-03 | $40.00 | $40.00 | 428 | — | — |
| 2016-08-02 | $42.40 | $42.40 | 608 | — | — |
| 2016-08-01 | $46.40 | $46.40 | 63 | — | — |
| 2016-07-29 | $52.00 | $52.00 | 135 | — | — |
| 2016-07-28 | $52.00 | $52.00 | 278 | — | — |
| 2016-07-27 | $52.00 | $52.00 | 530 | — | — |
| 2016-07-26 | $62.40 | $62.40 | 630 | — | — |
| 2016-07-25 | $64.00 | $64.00 | 175 | — | — |
| 2016-07-22 | $65.20 | $65.20 | 153 | — | — |
| 2016-07-21 | $70.00 | $70.00 | 315 | — | — |
| 2016-07-20 | $60.00 | $60.00 | 220 | — | — |
| 2016-07-19 | $60.80 | $60.80 | 268 | — | — |
| 2016-07-18 | $70.00 | $70.00 | 145 | — | — |
| 2016-07-15 | $80.00 | $80.00 | 40 | — | — |
| 2016-07-14 | $88.00 | $88.00 | 223 | — | — |
| 2016-07-13 | $90.00 | $90.00 | 215 | — | — |
| 2016-07-12 | $108.00 | $108.00 | 110 | — | — |
| 2016-07-11 | $98.00 | $98.00 | 188 | — | — |
| 2016-07-08 | $103.60 | $103.60 | 83 | — | — |
| 2016-07-07 | $102.40 | $102.40 | 265 | — | — |
| 2016-07-06 | $112.00 | $112.00 | 80 | — | — |
| 2016-07-05 | $110.00 | $110.00 | 398 | — | — |
| 2016-07-01 | $140.00 | $140.00 | 140 | — | — |
| 2016-06-30 | $130.00 | $130.00 | 625 | — | — |
| 2016-06-29 | $100.00 | $100.00 | 248 | — | — |
| 2016-06-28 | $119.20 | $119.20 | 55 | — | — |
| 2016-06-27 | $132.00 | $132.00 | 253 | — | — |
| 2016-06-24 | $138.00 | $138.00 | 113 | — | — |
| 2016-06-23 | $137.60 | $137.60 | 40 | — | — |
| 2016-06-22 | $136.00 | $136.00 | 263 | — | — |
| 2016-06-21 | $124.00 | $124.00 | 55 | — | — |
| 2016-06-20 | $124.00 | $124.00 | 265 | — | — |
| 2016-06-17 | $120.00 | $120.00 | 175 | — | — |
| 2016-06-16 | $122.80 | $122.80 | 293 | — | — |
| 2016-06-15 | $126.00 | $126.00 | 108 | — | — |
| 2016-06-14 | $159.60 | $159.60 | 635 | — | — |
| 2016-06-13 | $151.20 | $151.20 | 1,530 | — | — |
| 2016-06-10 | $156.00 | $156.00 | 433 | — | — |
| 2016-06-09 | $200.00 | $200.00 | 78 | — | — |
| 2016-06-08 | $220.00 | $220.00 | 28 | — | — |
| 2016-06-07 | $228.00 | $228.00 | 0 | — | — |
| 2016-06-06 | $228.00 | $228.00 | 0 | — | — |
| 2016-06-03 | $228.00 | $228.00 | 5 | — | — |
| 2016-06-02 | $240.00 | $240.00 | 13 | — | — |
| 2016-06-01 | $236.00 | $236.00 | 13 | — | — |
| 2016-05-31 | $221.20 | $221.20 | 13 | — | — |
| 2016-05-27 | $219.60 | $219.60 | 78 | — | — |
| 2016-05-26 | $240.00 | $240.00 | 100 | — | — |
| 2016-05-25 | $290.00 | $290.00 | 148 | — | — |
| 2016-05-24 | $300.00 | $300.00 | 140 | — | — |
| 2016-05-23 | $300.00 | $300.00 | 105 | — | — |
| 2016-05-20 | $326.80 | $326.80 | 280 | — | — |
| 2016-05-19 | $320.00 | $320.00 | 218 | — | — |
| 2016-05-18 | $330.00 | $330.00 | 355 | — | — |
| 2016-05-17 | $340.00 | $340.00 | 238 | — | — |
| 2016-05-16 | $334.00 | $334.00 | 73 | — | — |
| 2016-05-13 | $340.00 | $340.00 | 160 | — | — |
| 2016-05-12 | $334.00 | $334.00 | 168 | — | — |
| 2016-05-11 | $355.60 | $355.60 | 233 | — | — |
| 2016-05-10 | $374.00 | $374.00 | 115 | — | — |
| 2016-05-09 | $368.00 | $368.00 | 50 | — | — |
| 2016-05-06 | $360.00 | $360.00 | 28 | — | — |
| 2016-05-05 | $350.00 | $350.00 | 28 | — | — |
| 2016-05-04 | $360.00 | $360.00 | 13 | — | — |
| 2016-05-03 | $364.00 | $364.00 | 38 | — | — |
| 2016-05-02 | $354.00 | $354.00 | 13 | — | — |
| 2016-04-29 | $369.60 | $369.60 | 138 | — | — |
| 2016-04-28 | $340.00 | $340.00 | 98 | — | — |
| 2016-04-27 | $360.00 | $360.00 | 8 | — | — |
| 2016-04-26 | $369.60 | $369.60 | 125 | — | — |
| 2016-04-25 | $368.00 | $368.00 | 253 | — | — |
| 2016-04-22 | $330.00 | $330.00 | 265 | — | — |
| 2016-04-21 | $260.00 | $260.00 | 130 | — | — |
| 2016-04-20 | $260.00 | $260.00 | 88 | — | — |
| 2016-04-19 | $260.00 | $260.00 | 148 | — | — |
| 2016-04-18 | $258.00 | $258.00 | 148 | — | — |
| 2016-04-15 | $266.00 | $266.00 | 3 | — | — |
| 2016-04-14 | $266.00 | $266.00 | 0 | — | — |
| 2016-04-13 | $266.00 | $266.00 | 5 | — | — |
| 2016-04-12 | $262.00 | $262.00 | 45 | — | — |
| 2016-04-11 | $265.20 | $265.20 | 10 | — | — |
| 2016-04-08 | $298.00 | $298.00 | 0 | — | — |
| 2016-04-07 | $298.00 | $298.00 | 18 | — | — |
| 2016-04-06 | $299.60 | $299.60 | 108 | — | — |
| 2016-04-05 | $303.60 | $303.60 | 78 | — | — |
| 2016-04-04 | $284.00 | $284.00 | 98 | — | — |
| 2016-04-01 | $301.60 | $301.60 | 170 | — | — |
| 2016-03-31 | $280.00 | $280.00 | 225 | — | — |
| 2016-03-30 | $270.00 | $270.00 | 8 | — | — |
| 2016-03-29 | $267.20 | $267.20 | 318 | — | — |
| 2016-03-28 | $297.60 | $297.60 | 50 | — | — |
| 2016-03-24 | $284.00 | $284.00 | 8 | — | — |
| 2016-03-23 | $284.00 | $284.00 | 13 | — | — |
| 2016-03-22 | $280.00 | $280.00 | 65 | — | — |
| 2016-03-21 | $295.60 | $295.60 | 5 | — | — |
| 2016-03-18 | $295.60 | $295.60 | 5 | — | — |
| 2016-03-17 | $279.60 | $279.60 | 23 | — | — |
| 2016-03-16 | $297.60 | $297.60 | 15 | — | — |
| 2016-03-15 | $294.00 | $294.00 | 43 | — | — |
| 2016-03-14 | $264.00 | $264.00 | 45 | — | — |
| 2016-03-11 | $270.00 | $270.00 | 45 | — | — |
| 2016-03-10 | $266.00 | $266.00 | 48 | — | — |
| 2016-03-09 | $260.00 | $260.00 | 28 | — | — |
| 2016-03-08 | $276.00 | $276.00 | 88 | — | — |
| 2016-03-07 | $280.00 | $280.00 | 180 | — | — |
| 2016-03-04 | $270.00 | $270.00 | 0 | — | — |
| 2016-03-03 | $270.00 | $270.00 | 0 | — | — |
| 2016-03-02 | $270.00 | $270.00 | 0 | — | — |
| 2016-03-01 | $270.00 | $270.00 | 38 | — | — |
| 2016-02-29 | $278.80 | $278.80 | 0 | — | — |
| 2016-02-26 | $278.80 | $278.80 | 5 | — | — |
| 2016-02-25 | $275.20 | $275.20 | 3 | — | — |
| 2016-02-24 | $290.00 | $290.00 | 0 | — | — |
| 2016-02-23 | $290.00 | $290.00 | 20 | — | — |
| 2016-02-22 | $292.00 | $292.00 | 55 | — | — |
| 2016-02-19 | $292.00 | $292.00 | 248 | — | — |
| 2016-02-18 | $280.00 | $280.00 | 55 | — | — |
| 2016-02-17 | $310.00 | $310.00 | 78 | — | — |
| 2016-02-16 | $276.00 | $276.00 | 175 | — | — |
| 2016-02-12 | $264.40 | $264.40 | 70 | — | — |
| 2016-02-11 | $280.00 | $280.00 | 15 | — | — |
| 2016-02-10 | $300.40 | $300.40 | 255 | — | — |
| 2016-02-09 | $321.60 | $321.60 | 73 | — | — |
| 2016-02-08 | $268.00 | $268.00 | 15 | — | — |
| 2016-02-05 | $268.00 | $268.00 | 55 | — | — |
| 2016-02-04 | $270.00 | $270.00 | 3 | — | — |
| 2016-02-03 | $280.00 | $280.00 | 13 | — | — |
| 2016-02-02 | $280.00 | $280.00 | 165 | — | — |
| 2016-02-01 | $280.00 | $280.00 | 30 | — | — |
| 2016-01-29 | $280.00 | $280.00 | 68 | — | — |
| 2016-01-28 | $280.00 | $280.00 | 143 | — | — |
| 2016-01-27 | $280.40 | $280.40 | 55 | — | — |
| 2016-01-26 | $280.00 | $280.00 | 78 | — | — |
| 2016-01-25 | $296.00 | $296.00 | 93 | — | — |
| 2016-01-22 | $280.00 | $280.00 | 650 | — | — |
| 2016-01-21 | $280.00 | $280.00 | 70 | — | — |
| 2016-01-20 | $280.00 | $280.00 | 165 | — | — |
| 2016-01-19 | $278.00 | $278.00 | 960 | — | — |
| 2016-01-15 | $280.40 | $280.40 | 298 | — | — |
| 2016-01-14 | $291.60 | $291.60 | 145 | — | — |
| 2016-01-13 | $269.60 | $269.60 | 140 | — | — |
| 2016-01-12 | $280.00 | $280.00 | 88 | — | — |
| 2016-01-11 | $264.00 | $264.00 | 78 | — | — |
| 2016-01-08 | $280.00 | $280.00 | 38 | — | — |
| 2016-01-07 | $286.00 | $286.00 | 0 | — | — |
| 2016-01-06 | $286.00 | $286.00 | 65 | — | — |
| 2016-01-05 | $288.00 | $288.00 | 60 | — | — |
| 2016-01-04 | $287.60 | $287.60 | 10 | — | — |