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
- 2016-03-01 to 2026-08-27
- 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 | $34.20 | $34.20 | 102 |
| 2016-12-29 | $36.40 | $36.40 | 71 |
| 2016-12-28 | $36.00 | $36.00 | 255 |
| 2016-12-27 | $39.00 | $39.00 | 353 |
| 2016-12-23 | $39.00 | $39.00 | 16 |
| 2016-12-22 | $41.00 | $41.00 | 1,306 |
| 2016-12-21 | $42.00 | $42.00 | 1,849 |
| 2016-12-20 | $42.00 | $42.00 | 3,332 |
| 2016-12-19 | $38.00 | $38.00 | 2,325 |
| 2016-12-16 | $34.00 | $34.00 | 4,235 |
| 2016-12-15 | $33.80 | $33.80 | 2,499 |
| 2016-12-14 | $29.00 | $29.00 | 3,398 |
| 2016-12-13 | $20.00 | $20.00 | 552 |
| 2016-12-12 | $10.00 | $10.00 | 110 |
| 2016-12-09 | $10.00 | $10.00 | 34 |
| 2016-12-08 | $12.00 | $12.00 | 9 |
| 2016-12-07 | $16.00 | $16.00 | 6 |
| 2016-12-06 | $8.40 | $8.40 | 118 |
| 2016-12-05 | $10.20 | $10.20 | 0 |
| 2016-12-02 | $10.20 | $10.20 | 5 |
| 2016-12-01 | $9.00 | $9.00 | 0 |
| 2016-11-30 | $9.00 | $9.00 | 0 |
| 2016-11-29 | $9.00 | $9.00 | 0 |
| 2016-11-28 | $9.00 | $9.00 | 23 |
| 2016-11-25 | $12.00 | $12.00 | 8 |
| 2016-11-23 | $12.00 | $12.00 | 130 |
| 2016-11-22 | $11.40 | $11.40 | 10 |
| 2016-11-21 | $10.00 | $10.00 | 100 |
| 2016-11-18 | $12.40 | $12.40 | 0 |
| 2016-11-17 | $12.40 | $12.40 | 153 |
| 2016-11-16 | $15.00 | $15.00 | 115 |
| 2016-11-15 | $15.80 | $15.80 | 109 |
| 2016-11-14 | $14.00 | $14.00 | 141 |
| 2016-11-11 | $20.00 | $20.00 | 20 |
| 2016-11-10 | $12.00 | $12.00 | 0 |
| 2016-11-09 | $12.00 | $12.00 | 0 |
| 2016-11-08 | $12.00 | $12.00 | 130 |
| 2016-11-07 | $23.60 | $23.60 | 1 |
| 2016-11-04 | $12.00 | $12.00 | 0 |
| 2016-11-03 | $12.00 | $12.00 | 46 |
| 2016-11-02 | $14.00 | $14.00 | 67 |
| 2016-11-01 | $14.00 | $14.00 | 16 |
| 2016-10-31 | $10.00 | $10.00 | 100 |
| 2016-10-28 | $12.00 | $12.00 | 30 |
| 2016-10-27 | $12.00 | $12.00 | 10 |
| 2016-10-26 | $13.80 | $13.80 | 3 |
| 2016-10-25 | $13.00 | $13.00 | 1 |
| 2016-10-24 | $14.00 | $14.00 | 68 |
| 2016-10-21 | $14.00 | $14.00 | 0 |
| 2016-10-20 | $14.00 | $14.00 | 0 |
| 2016-10-19 | $14.00 | $14.00 | 57 |
| 2016-10-18 | $14.00 | $14.00 | 0 |
| 2016-10-17 | $14.00 | $14.00 | 0 |
| 2016-10-14 | $14.00 | $14.00 | 0 |
| 2016-10-13 | $14.00 | $14.00 | 10 |
| 2016-10-12 | $19.00 | $19.00 | 0 |
| 2016-10-11 | $19.00 | $19.00 | 98 |
| 2016-10-10 | $18.00 | $18.00 | 0 |
| 2016-10-07 | $18.00 | $18.00 | 6 |
| 2016-10-06 | $18.00 | $18.00 | 0 |
| 2016-10-05 | $18.00 | $18.00 | 15 |
| 2016-10-04 | $20.60 | $20.60 | 20 |
| 2016-10-03 | $20.80 | $20.80 | 0 |
| 2016-09-30 | $20.80 | $20.80 | 226 |
| 2016-09-29 | $20.00 | $20.00 | 5 |
| 2016-09-28 | $20.00 | $20.00 | 25 |
| 2016-09-27 | $20.00 | $20.00 | 0 |
| 2016-09-26 | $20.00 | $20.00 | 31 |
| 2016-09-23 | $21.00 | $21.00 | 0 |
| 2016-09-22 | $21.00 | $21.00 | 6 |
| 2016-09-21 | $22.00 | $22.00 | 20 |
| 2016-09-20 | $22.00 | $22.00 | 0 |
| 2016-09-19 | $22.00 | $22.00 | 57 |
| 2016-09-16 | $21.00 | $21.00 | 0 |
| 2016-09-15 | $21.00 | $21.00 | 1 |
| 2016-09-14 | $21.40 | $21.40 | 0 |
| 2016-09-13 | $21.40 | $21.40 | 5 |
| 2016-09-12 | $22.60 | $22.60 | 7 |
| 2016-09-09 | $21.60 | $21.60 | 0 |
| 2016-09-08 | $21.60 | $21.60 | 34 |
| 2016-09-07 | $21.60 | $21.60 | 17 |
| 2016-09-06 | $20.60 | $20.60 | 7 |
| 2016-09-02 | $21.60 | $21.60 | 19 |
| 2016-09-01 | $18.80 | $18.80 | 0 |
| 2016-08-31 | $18.80 | $18.80 | 0 |
| 2016-08-30 | $18.80 | $18.80 | 232 |
| 2016-08-29 | $25.00 | $25.00 | 59 |
| 2016-08-26 | $18.00 | $18.00 | 50 |
| 2016-08-25 | $18.00 | $18.00 | 50 |
| 2016-08-24 | $18.00 | $18.00 | 2 |
| 2016-08-23 | $18.00 | $18.00 | 10 |
| 2016-08-22 | $18.40 | $18.40 | 29 |
| 2016-08-19 | $18.00 | $18.00 | 85 |
| 2016-08-18 | $20.00 | $20.00 | 74 |
| 2016-08-17 | $20.00 | $20.00 | 52 |
| 2016-08-16 | $23.40 | $23.40 | 0 |
| 2016-08-15 | $23.40 | $23.40 | 50 |
| 2016-08-12 | $22.00 | $22.00 | 0 |
| 2016-08-11 | $22.00 | $22.00 | 2 |
| 2016-08-10 | $25.00 | $25.00 | 0 |
| 2016-08-09 | $25.00 | $25.00 | 0 |
| 2016-08-08 | $25.00 | $25.00 | 0 |
| 2016-08-05 | $25.00 | $25.00 | 257 |
| 2016-08-04 | $22.00 | $22.00 | 18 |
| 2016-08-03 | $22.00 | $22.00 | 35 |
| 2016-08-02 | $22.00 | $22.00 | 5 |
| 2016-08-01 | $25.00 | $25.00 | 0 |
| 2016-07-29 | $25.00 | $25.00 | 0 |
| 2016-07-28 | $25.00 | $25.00 | 13 |
| 2016-07-27 | $22.00 | $22.00 | 1 |
| 2016-07-26 | $22.00 | $22.00 | 6 |
| 2016-07-25 | $22.00 | $22.00 | 25 |
| 2016-07-22 | $22.00 | $22.00 | 190 |
| 2016-07-21 | $20.00 | $20.00 | 238 |
| 2016-07-20 | $20.60 | $20.60 | 15 |
| 2016-07-19 | $15.00 | $15.00 | 15 |
| 2016-07-18 | $14.60 | $14.60 | 5 |
| 2016-07-15 | $16.00 | $16.00 | 29 |
| 2016-07-14 | $16.00 | $16.00 | 106 |
| 2016-07-13 | $18.00 | $18.00 | 0 |
| 2016-07-12 | $18.00 | $18.00 | 28 |
| 2016-07-11 | $19.00 | $19.00 | 115 |
| 2016-07-08 | $18.00 | $18.00 | 26 |
| 2016-07-07 | $24.00 | $24.00 | 10 |
| 2016-07-06 | $16.00 | $16.00 | 25 |
| 2016-07-05 | $20.00 | $20.00 | 0 |
| 2016-07-01 | $20.00 | $20.00 | 18 |
| 2016-06-30 | $24.00 | $24.00 | 1 |
| 2016-06-29 | $22.20 | $22.20 | 7 |
| 2016-06-28 | $22.00 | $22.00 | 15 |
| 2016-06-27 | $22.00 | $22.00 | 68 |
| 2016-06-24 | $25.00 | $25.00 | 60 |
| 2016-06-23 | $21.60 | $21.60 | 90 |
| 2016-06-22 | $22.00 | $22.00 | 194 |
| 2016-06-21 | $14.00 | $14.00 | 6 |
| 2016-06-20 | $14.00 | $14.00 | 0 |
| 2016-06-17 | $14.00 | $14.00 | 103 |
| 2016-06-16 | $14.00 | $14.00 | 10 |
| 2016-06-15 | $20.00 | $20.00 | 3 |
| 2016-06-14 | $20.00 | $20.00 | 29 |
| 2016-06-13 | $20.00 | $20.00 | 17 |
| 2016-06-10 | $24.00 | $24.00 | 0 |
| 2016-06-09 | $24.00 | $24.00 | 5 |
| 2016-06-08 | $20.00 | $20.00 | 76 |
| 2016-06-07 | $25.00 | $25.00 | 1 |
| 2016-06-06 | $28.00 | $28.00 | 3 |
| 2016-06-03 | $22.40 | $22.40 | 0 |
| 2016-06-02 | $22.40 | $22.40 | 45 |
| 2016-06-01 | $22.00 | $22.00 | 1 |
| 2016-05-31 | $22.00 | $22.00 | 8 |
| 2016-05-27 | $22.40 | $22.40 | 0 |
| 2016-05-26 | $22.40 | $22.40 | 58 |
| 2016-05-25 | $25.60 | $25.60 | 151 |
| 2016-05-24 | $20.00 | $20.00 | 127 |
| 2016-05-23 | $20.00 | $20.00 | 0 |
| 2016-05-20 | $20.00 | $20.00 | 136 |
| 2016-05-19 | $20.00 | $20.00 | 292 |
| 2016-05-18 | $23.80 | $23.80 | 1 |
| 2016-05-17 | $22.00 | $22.00 | 25 |
| 2016-05-16 | $22.00 | $22.00 | 442 |
| 2016-05-13 | $30.20 | $30.20 | 99 |
| 2016-05-12 | $39.60 | $39.60 | 91 |
| 2016-05-11 | $40.00 | $40.00 | 92 |
| 2016-05-10 | $48.00 | $48.00 | 30 |
| 2016-05-09 | $51.00 | $51.00 | 31 |
| 2016-05-06 | $46.00 | $46.00 | 41 |
| 2016-05-05 | $46.00 | $46.00 | 248 |
| 2016-05-04 | $46.00 | $46.00 | 69 |
| 2016-05-03 | $60.00 | $60.00 | 15 |
| 2016-05-02 | $58.00 | $58.00 | 54 |
| 2016-04-29 | $56.00 | $56.00 | 92 |
| 2016-04-28 | $60.20 | $60.20 | 17 |
| 2016-04-27 | $64.00 | $64.00 | 50 |
| 2016-04-26 | $64.00 | $64.00 | 172 |
| 2016-04-25 | $62.00 | $62.00 | 165 |
| 2016-04-22 | $73.00 | $73.00 | 54 |
| 2016-04-21 | $62.00 | $62.00 | 4 |
| 2016-04-20 | $62.00 | $62.00 | 114 |
| 2016-04-19 | $68.00 | $68.00 | 33 |
| 2016-04-18 | $70.00 | $70.00 | 4 |
| 2016-04-15 | $62.00 | $62.00 | 8 |
| 2016-04-14 | $60.00 | $60.00 | 7 |
| 2016-04-13 | $63.20 | $63.20 | 50 |
| 2016-04-12 | $56.00 | $56.00 | 29 |
| 2016-04-11 | $60.00 | $60.00 | 107 |
| 2016-04-08 | $68.00 | $68.00 | 18 |
| 2016-04-07 | $56.00 | $56.00 | 30 |
| 2016-04-06 | $70.00 | $70.00 | 113 |
| 2016-04-05 | $80.00 | $80.00 | 15 |
| 2016-04-04 | $77.40 | $77.40 | 45 |
| 2016-04-01 | $73.40 | $73.40 | 139 |
| 2016-03-31 | $98.00 | $98.00 | 122 |
| 2016-03-30 | $80.00 | $80.00 | 85 |
| 2016-03-29 | $90.00 | $90.00 | 90 |
| 2016-03-28 | $72.00 | $72.00 | 114 |
| 2016-03-24 | $72.00 | $72.00 | 137 |
| 2016-03-23 | $54.00 | $54.00 | 216 |
| 2016-03-22 | $62.00 | $62.00 | 303 |
| 2016-03-21 | $77.00 | $77.00 | 175 |
| 2016-03-18 | $88.00 | $88.00 | 153 |
| 2016-03-17 | $88.00 | $88.00 | 944 |
| 2016-03-16 | $100.00 | $100.00 | 806 |
| 2016-03-15 | $120.00 | $120.00 | 296 |
| 2016-03-14 | $128.00 | $128.00 | 311 |
| 2016-03-11 | $134.00 | $134.00 | 408 |
| 2016-03-10 | $140.00 | $140.00 | 668 |
| 2016-03-09 | $163.00 | $163.00 | 338 |
| 2016-03-08 | $170.00 | $170.00 | 949 |
| 2016-03-07 | $188.00 | $188.00 | 1,321 |
| 2016-03-04 | $180.00 | $180.00 | 1,638 |
| 2016-03-03 | $190.00 | $190.00 | 828 |
| 2016-03-02 | $150.00 | $150.00 | 445 |
| 2016-03-01 | $150.00 | $150.00 | 2,683 |