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
- 2003-12-15 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 | $48.00 | $48.00 | 23 |
| 2016-12-29 | $48.00 | $48.00 | 177 |
| 2016-12-28 | $43.20 | $43.20 | 217 |
| 2016-12-27 | $48.00 | $48.00 | 205 |
| 2016-12-23 | $57.60 | $57.60 | 120 |
| 2016-12-22 | $57.60 | $57.60 | 29 |
| 2016-12-21 | $57.60 | $57.60 | 17 |
| 2016-12-20 | $57.60 | $57.60 | 59 |
| 2016-12-19 | $48.00 | $48.00 | 4 |
| 2016-12-16 | $52.80 | $52.80 | 21 |
| 2016-12-15 | $52.80 | $52.80 | 227 |
| 2016-12-14 | $52.80 | $52.80 | 45 |
| 2016-12-13 | $52.80 | $52.80 | 195 |
| 2016-12-12 | $48.00 | $48.00 | 229 |
| 2016-12-09 | $52.80 | $52.80 | 6 |
| 2016-12-08 | $57.60 | $57.60 | 31 |
| 2016-12-07 | $52.80 | $52.80 | 25 |
| 2016-12-06 | $57.60 | $57.60 | 30 |
| 2016-12-05 | $57.60 | $57.60 | 3 |
| 2016-12-02 | $52.80 | $52.80 | 0 |
| 2016-12-01 | $52.80 | $52.80 | 70 |
| 2016-11-30 | $57.60 | $57.60 | 292 |
| 2016-11-29 | $57.60 | $57.60 | 265 |
| 2016-11-28 | $57.60 | $57.60 | 417 |
| 2016-11-25 | $48.00 | $48.00 | 247 |
| 2016-11-23 | $48.00 | $48.00 | 177 |
| 2016-11-22 | $43.20 | $43.20 | 175 |
| 2016-11-21 | $43.20 | $43.20 | 169 |
| 2016-11-18 | $43.20 | $43.20 | 2 |
| 2016-11-17 | $43.20 | $43.20 | 4 |
| 2016-11-16 | $43.20 | $43.20 | 158 |
| 2016-11-15 | $48.00 | $48.00 | 0 |
| 2016-11-14 | $48.00 | $48.00 | 0 |
| 2016-11-11 | $48.00 | $48.00 | 59 |
| 2016-11-10 | $38.40 | $38.40 | 301 |
| 2016-11-09 | $38.40 | $38.40 | 0 |
| 2016-11-08 | $38.40 | $38.40 | 32 |
| 2016-11-07 | $38.40 | $38.40 | 21 |
| 2016-11-04 | $38.40 | $38.40 | 45 |
| 2016-11-03 | $33.60 | $33.60 | 114 |
| 2016-11-02 | $43.20 | $43.20 | 8 |
| 2016-11-01 | $43.20 | $43.20 | 2 |
| 2016-10-31 | $43.20 | $43.20 | 9 |
| 2016-10-28 | $43.20 | $43.20 | 87 |
| 2016-10-27 | $38.40 | $38.40 | 179 |
| 2016-10-26 | $38.40 | $38.40 | 0 |
| 2016-10-25 | $38.40 | $38.40 | 0 |
| 2016-10-24 | $38.40 | $38.40 | 9 |
| 2016-10-21 | $43.20 | $43.20 | 128 |
| 2016-10-20 | $33.60 | $33.60 | 155 |
| 2016-10-19 | $33.60 | $33.60 | 77 |
| 2016-10-18 | $33.60 | $33.60 | 206 |
| 2016-10-17 | $33.60 | $33.60 | 276 |
| 2016-10-14 | $33.60 | $33.60 | 350 |
| 2016-10-13 | $28.80 | $28.80 | 59 |
| 2016-10-12 | $24.00 | $24.00 | 0 |
| 2016-10-11 | $24.00 | $24.00 | 104 |
| 2016-10-10 | $28.80 | $28.80 | 0 |
| 2016-10-07 | $28.80 | $28.80 | 4 |
| 2016-10-06 | $28.80 | $28.80 | 112 |
| 2016-10-05 | $24.00 | $24.00 | 53 |
| 2016-10-04 | $24.00 | $24.00 | 168 |
| 2016-10-03 | $24.00 | $24.00 | 18 |
| 2016-09-30 | $28.80 | $28.80 | 0 |
| 2016-09-29 | $28.80 | $28.80 | 52 |
| 2016-09-28 | $28.80 | $28.80 | 21 |
| 2016-09-27 | $33.60 | $33.60 | 88 |
| 2016-09-26 | $28.80 | $28.80 | 884 |
| 2016-09-23 | $24.00 | $24.00 | 225 |
| 2016-09-22 | $19.20 | $19.20 | 358 |
| 2016-09-21 | $24.00 | $24.00 | 156 |
| 2016-09-20 | $24.00 | $24.00 | 84 |
| 2016-09-19 | $24.00 | $24.00 | 31 |
| 2016-09-16 | $24.00 | $24.00 | 34 |
| 2016-09-15 | $24.00 | $24.00 | 0 |
| 2016-09-14 | $24.00 | $24.00 | 21 |
| 2016-09-13 | $24.00 | $24.00 | 24 |
| 2016-09-12 | $24.00 | $24.00 | 52 |
| 2016-09-09 | $24.00 | $24.00 | 271 |
| 2016-09-08 | $24.00 | $24.00 | 170 |
| 2016-09-07 | $19.20 | $19.20 | 193 |
| 2016-09-06 | $19.20 | $19.20 | 13 |
| 2016-09-02 | $24.00 | $24.00 | 0 |
| 2016-09-01 | $24.00 | $24.00 | 269 |
| 2016-08-31 | $24.00 | $24.00 | 0 |
| 2016-08-30 | $24.00 | $24.00 | 6 |
| 2016-08-29 | $24.00 | $24.00 | 220 |
| 2016-08-26 | $28.80 | $28.80 | 118 |
| 2016-08-25 | $28.80 | $28.80 | 755 |
| 2016-08-24 | $33.60 | $33.60 | 521 |
| 2016-08-23 | $28.80 | $28.80 | 95 |
| 2016-08-22 | $28.80 | $28.80 | 23 |
| 2016-08-19 | $24.00 | $24.00 | 108 |
| 2016-08-18 | $28.80 | $28.80 | 13 |
| 2016-08-17 | $33.60 | $33.60 | 19 |
| 2016-08-16 | $28.80 | $28.80 | 0 |
| 2016-08-15 | $28.80 | $28.80 | 21 |
| 2016-08-12 | $33.60 | $33.60 | 4 |
| 2016-08-11 | $33.60 | $33.60 | 72 |
| 2016-08-10 | $33.60 | $33.60 | 499 |
| 2016-08-09 | $28.80 | $28.80 | 371 |
| 2016-08-08 | $24.00 | $24.00 | 132 |
| 2016-08-05 | $28.80 | $28.80 | 6 |
| 2016-08-04 | $28.80 | $28.80 | 155 |
| 2016-08-03 | $28.80 | $28.80 | 36 |
| 2016-08-02 | $24.00 | $24.00 | 124 |
| 2016-08-01 | $28.80 | $28.80 | 122 |
| 2016-07-29 | $24.00 | $24.00 | 191 |
| 2016-07-28 | $24.00 | $24.00 | 413 |
| 2016-07-27 | $24.00 | $24.00 | 19 |
| 2016-07-26 | $24.00 | $24.00 | 0 |
| 2016-07-25 | $24.00 | $24.00 | 31 |
| 2016-07-22 | $24.00 | $24.00 | 0 |
| 2016-07-21 | $24.00 | $24.00 | 0 |
| 2016-07-20 | $24.00 | $24.00 | 33 |
| 2016-07-19 | $28.80 | $28.80 | 787 |
| 2016-07-18 | $28.80 | $28.80 | 27 |
| 2016-07-15 | $24.00 | $24.00 | 4 |
| 2016-07-14 | $24.00 | $24.00 | 248 |
| 2016-07-13 | $24.00 | $24.00 | 61 |
| 2016-07-12 | $28.80 | $28.80 | 181 |
| 2016-07-11 | $28.80 | $28.80 | 0 |
| 2016-07-08 | $28.80 | $28.80 | 0 |
| 2016-07-07 | $28.80 | $28.80 | 0 |
| 2016-07-06 | $28.80 | $28.80 | 2 |
| 2016-07-05 | $33.60 | $33.60 | 4 |
| 2016-07-01 | $33.60 | $33.60 | 10 |
| 2016-06-30 | $28.80 | $28.80 | 181 |
| 2016-06-29 | $28.80 | $28.80 | 294 |
| 2016-06-28 | $28.80 | $28.80 | 60 |
| 2016-06-27 | $28.80 | $28.80 | 5 |
| 2016-06-24 | $28.80 | $28.80 | 225 |
| 2016-06-23 | $28.80 | $28.80 | 61 |
| 2016-06-22 | $28.80 | $28.80 | 241 |
| 2016-06-21 | $33.60 | $33.60 | 4 |
| 2016-06-20 | $33.60 | $33.60 | 11 |
| 2016-06-17 | $28.80 | $28.80 | 222 |
| 2016-06-16 | $33.60 | $33.60 | 50 |
| 2016-06-15 | $33.60 | $33.60 | 18 |
| 2016-06-14 | $28.80 | $28.80 | 188 |
| 2016-06-13 | $24.00 | $24.00 | 100 |
| 2016-06-10 | $28.80 | $28.80 | 2 |
| 2016-06-09 | $28.80 | $28.80 | 213 |
| 2016-06-08 | $28.80 | $28.80 | 46 |
| 2016-06-07 | $28.80 | $28.80 | 275 |
| 2016-06-06 | $24.00 | $24.00 | 125 |
| 2016-06-03 | $28.80 | $28.80 | 40 |
| 2016-06-02 | $33.60 | $33.60 | 4 |
| 2016-06-01 | $33.60 | $33.60 | 0 |
| 2016-05-31 | $33.60 | $33.60 | 86 |
| 2016-05-27 | $33.60 | $33.60 | 1 |
| 2016-05-26 | $33.60 | $33.60 | 32 |
| 2016-05-25 | $33.60 | $33.60 | 21 |
| 2016-05-24 | $33.60 | $33.60 | 17 |
| 2016-05-23 | $33.60 | $33.60 | 243 |
| 2016-05-20 | $38.40 | $38.40 | 14 |
| 2016-05-19 | $38.40 | $38.40 | 0 |
| 2016-05-18 | $38.40 | $38.40 | 34 |
| 2016-05-17 | $38.40 | $38.40 | 0 |
| 2016-05-16 | $38.40 | $38.40 | 58 |
| 2016-05-13 | $38.40 | $38.40 | 26 |
| 2016-05-12 | $33.60 | $33.60 | 27 |
| 2016-05-11 | $33.60 | $33.60 | 27 |
| 2016-05-10 | $38.40 | $38.40 | 275 |
| 2016-05-09 | $38.40 | $38.40 | 14 |
| 2016-05-06 | $33.60 | $33.60 | 59 |
| 2016-05-05 | $33.60 | $33.60 | 34 |
| 2016-05-04 | $33.60 | $33.60 | 76 |
| 2016-05-03 | $38.40 | $38.40 | 0 |
| 2016-05-02 | $38.40 | $38.40 | 13 |
| 2016-04-29 | $33.60 | $33.60 | 0 |
| 2016-04-28 | $33.60 | $33.60 | 0 |
| 2016-04-27 | $33.60 | $33.60 | 50 |
| 2016-04-26 | $38.40 | $38.40 | 0 |
| 2016-04-25 | $38.40 | $38.40 | 21 |
| 2016-04-22 | $38.40 | $38.40 | 104 |
| 2016-04-21 | $38.40 | $38.40 | 145 |
| 2016-04-20 | $38.40 | $38.40 | 25 |
| 2016-04-19 | $33.60 | $33.60 | 17 |
| 2016-04-18 | $33.60 | $33.60 | 57 |
| 2016-04-15 | $33.60 | $33.60 | 0 |
| 2016-04-14 | $33.60 | $33.60 | 5 |
| 2016-04-13 | $38.40 | $38.40 | 89 |
| 2016-04-12 | $38.40 | $38.40 | 21 |
| 2016-04-11 | $38.40 | $38.40 | 164 |
| 2016-04-08 | $38.40 | $38.40 | 310 |
| 2016-04-07 | $43.20 | $43.20 | 443 |
| 2016-04-06 | $38.40 | $38.40 | 44 |
| 2016-04-05 | $43.20 | $43.20 | 25 |
| 2016-04-04 | $43.20 | $43.20 | 221 |
| 2016-04-01 | $38.40 | $38.40 | 3 |
| 2016-03-31 | $38.40 | $38.40 | 41 |
| 2016-03-30 | $38.40 | $38.40 | 152 |
| 2016-03-29 | $38.40 | $38.40 | 47 |
| 2016-03-28 | $38.40 | $38.40 | 95 |
| 2016-03-24 | $43.20 | $43.20 | 24 |
| 2016-03-23 | $38.40 | $38.40 | 38 |
| 2016-03-22 | $43.20 | $43.20 | 462 |
| 2016-03-21 | $43.20 | $43.20 | 83 |
| 2016-03-18 | $43.20 | $43.20 | 22 |
| 2016-03-17 | $43.20 | $43.20 | 28 |
| 2016-03-16 | $43.20 | $43.20 | 92 |
| 2016-03-15 | $43.20 | $43.20 | 237 |
| 2016-03-14 | $33.60 | $33.60 | 94 |
| 2016-03-11 | $43.20 | $43.20 | 23 |
| 2016-03-10 | $43.20 | $43.20 | 2 |
| 2016-03-09 | $38.40 | $38.40 | 1 |
| 2016-03-08 | $43.20 | $43.20 | 88 |
| 2016-03-07 | $43.20 | $43.20 | 57 |
| 2016-03-04 | $38.40 | $38.40 | 52 |
| 2016-03-03 | $43.20 | $43.20 | 92 |
| 2016-03-02 | $38.40 | $38.40 | 111 |
| 2016-03-01 | $38.40 | $38.40 | 16 |
| 2016-02-29 | $38.40 | $38.40 | 62 |
| 2016-02-26 | $43.20 | $43.20 | 0 |
| 2016-02-25 | $43.20 | $43.20 | 0 |
| 2016-02-24 | $43.20 | $43.20 | 306 |
| 2016-02-23 | $38.40 | $38.40 | 685 |
| 2016-02-22 | $19.20 | $19.20 | 380 |
| 2016-02-19 | $24.00 | $24.00 | 66 |
| 2016-02-18 | $24.00 | $24.00 | 117 |
| 2016-02-17 | $24.00 | $24.00 | 179 |
| 2016-02-16 | $24.00 | $24.00 | 566 |
| 2016-02-12 | $38.40 | $38.40 | 458 |
| 2016-02-11 | $28.80 | $28.80 | 103 |
| 2016-02-10 | $28.80 | $28.80 | 4 |
| 2016-02-09 | $33.60 | $33.60 | 118 |
| 2016-02-08 | $28.80 | $28.80 | 87 |
| 2016-02-05 | $43.20 | $43.20 | 47 |
| 2016-02-04 | $38.40 | $38.40 | 29 |
| 2016-02-03 | $38.40 | $38.40 | 462 |
| 2016-02-02 | $33.60 | $33.60 | 192 |
| 2016-02-01 | $28.80 | $28.80 | 96 |
| 2016-01-29 | $24.00 | $24.00 | 3 |
| 2016-01-28 | $28.80 | $28.80 | 14 |
| 2016-01-27 | $24.00 | $24.00 | 2 |
| 2016-01-26 | $28.80 | $28.80 | 0 |
| 2016-01-25 | $28.80 | $28.80 | 31 |
| 2016-01-22 | $24.00 | $24.00 | 309 |
| 2016-01-21 | $28.80 | $28.80 | 28 |
| 2016-01-20 | $24.00 | $24.00 | 188 |
| 2016-01-19 | $28.80 | $28.80 | 552 |
| 2016-01-15 | $19.20 | $19.20 | 340 |
| 2016-01-14 | $19.20 | $19.20 | 545 |
| 2016-01-13 | $19.20 | $19.20 | 757 |
| 2016-01-12 | $19.20 | $19.20 | 130 |
| 2016-01-11 | $19.20 | $19.20 | 89 |
| 2016-01-08 | $24.00 | $24.00 | 645 |
| 2016-01-07 | $24.00 | $24.00 | 125 |
| 2016-01-06 | $24.00 | $24.00 | 1 |
| 2016-01-05 | $28.80 | $28.80 | 40 |
| 2016-01-04 | $28.80 | $28.80 | 221 |