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
- 2015-11-10 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 | $32.69 | $32.80 | 20,502 |
| 2016-12-29 | $33.53 | $33.65 | 14,271 |
| 2016-12-28 | $33.53 | $33.65 | 22,512 |
| 2016-12-27 | $33.58 | $33.70 | 23,014 |
| 2016-12-23 | $32.84 | $32.95 | 17,085 |
| 2016-12-22 | $32.49 | $32.60 | 905,605 |
| 2016-12-21 | $33.38 | $33.50 | 8,944 |
| 2016-12-20 | $33.58 | $33.70 | 24,120 |
| 2016-12-19 | $33.53 | $33.65 | 16,583 |
| 2016-12-16 | $33.63 | $33.75 | 45,828 |
| 2016-12-15 | $33.63 | $33.75 | 26,733 |
| 2016-12-14 | $33.53 | $33.65 | 14,371 |
| 2016-12-13 | $33.78 | $33.90 | 31,657 |
| 2016-12-12 | $33.78 | $33.90 | 16,985 |
| 2016-12-09 | $33.83 | $33.95 | 27,637 |
| 2016-12-08 | $34.38 | $34.49 | 50,752 |
| 2016-12-07 | $34.38 | $34.49 | 49,044 |
| 2016-12-06 | $33.83 | $33.95 | 41,506 |
| 2016-12-05 | $33.58 | $33.70 | 36,481 |
| 2016-12-02 | $33.48 | $33.60 | 18,592 |
| 2016-12-01 | $33.58 | $33.70 | 23,617 |
| 2016-11-30 | $33.68 | $33.80 | 22,009 |
| 2016-11-29 | $33.43 | $33.55 | 29,547 |
| 2016-11-28 | $33.68 | $33.80 | 21,708 |
| 2016-11-25 | $33.78 | $33.90 | 11,758 |
| 2016-11-23 | $33.73 | $33.85 | 36,582 |
| 2016-11-22 | $33.88 | $34.00 | 38,089 |
| 2016-11-21 | $33.88 | $34.00 | 47,436 |
| 2016-11-18 | $33.83 | $33.95 | 46,330 |
| 2016-11-17 | $34.08 | $34.19 | 51,255 |
| 2016-11-16 | $34.08 | $34.19 | 29,346 |
| 2016-11-15 | $34.18 | $34.29 | 22,914 |
| 2016-11-14 | $34.53 | $34.64 | 34,170 |
| 2016-11-11 | $34.08 | $34.19 | 46,129 |
| 2016-11-10 | $33.83 | $33.95 | 45,426 |
| 2016-11-09 | $33.93 | $34.05 | 28,441 |
| 2016-11-08 | $33.23 | $33.35 | 20,301 |
| 2016-11-07 | $33.68 | $33.80 | 15,879 |
| 2016-11-04 | $32.94 | $33.05 | 25,627 |
| 2016-11-03 | $33.13 | $33.25 | 12,261 |
| 2016-11-02 | $33.03 | $33.15 | 8,743 |
| 2016-11-01 | $33.08 | $33.20 | 11,859 |
| 2016-10-31 | $33.78 | $33.90 | 24,321 |
| 2016-10-28 | $33.68 | $33.80 | 2,311 |
| 2016-10-27 | $33.78 | $33.90 | 46,029 |
| 2016-10-26 | $33.98 | $34.09 | 7,135 |
| 2016-10-25 | $34.03 | $34.14 | 7,236 |
| 2016-10-24 | $34.38 | $34.49 | 3,618 |
| 2016-10-21 | $34.38 | $34.49 | 6,633 |
| 2016-10-20 | $34.83 | $34.94 | 34,773 |
| 2016-10-19 | $35.27 | $35.39 | 22,210 |
| 2016-10-18 | $35.22 | $35.34 | 12,663 |
| 2016-10-17 | $34.78 | $34.89 | 9,949 |
| 2016-10-14 | $34.71 | $34.82 | 12,763 |
| 2016-10-13 | $34.22 | $34.33 | 16,683 |
| 2016-10-12 | $34.23 | $34.34 | 34,471 |
| 2016-10-11 | $33.94 | $34.06 | 28,140 |
| 2016-10-10 | $34.75 | $34.86 | 13,668 |
| 2016-10-07 | $34.76 | $34.87 | 14,974 |
| 2016-10-06 | $34.97 | $35.08 | 13,065 |
| 2016-10-05 | $34.88 | $34.99 | 31,758 |
| 2016-10-04 | $34.78 | $34.89 | 24,823 |
| 2016-10-03 | $35.31 | $35.43 | 12,261 |
| 2016-09-30 | $35.28 | $35.40 | 33,165 |
| 2016-09-29 | $34.62 | $34.73 | 16,180 |
| 2016-09-28 | $34.80 | $34.91 | 15,979 |
| 2016-09-27 | $34.49 | $34.60 | 6,834 |
| 2016-09-26 | $34.24 | $34.35 | 10,150 |
| 2016-09-23 | $34.44 | $34.55 | 13,768 |
| 2016-09-22 | $34.51 | $34.62 | 17,085 |
| 2016-09-21 | $33.93 | $34.05 | 15,477 |
| 2016-09-20 | $33.67 | $33.79 | 19,396 |
| 2016-09-19 | $33.27 | $33.39 | 10,150 |
| 2016-09-16 | $32.92 | $33.03 | 58,993 |
| 2016-09-15 | $33.18 | $33.30 | 7,537 |
| 2016-09-14 | $32.98 | $33.09 | 14,773 |
| 2016-09-13 | $32.79 | $32.90 | 22,110 |
| 2016-09-12 | $32.98 | $33.09 | 23,517 |
| 2016-09-09 | $32.84 | $32.95 | 21,507 |
| 2016-09-08 | $33.29 | $33.41 | 10,753 |
| 2016-09-07 | $33.34 | $33.46 | 24,522 |
| 2016-09-06 | $33.86 | $33.98 | 12,663 |
| 2016-09-02 | $33.99 | $34.10 | 10,452 |
| 2016-09-01 | $32.89 | $33.00 | 11,758 |
| 2016-08-31 | $32.74 | $32.85 | 16,683 |
| 2016-08-30 | $32.64 | $32.75 | 12,763 |
| 2016-08-29 | $32.42 | $32.53 | 9,547 |
| 2016-08-26 | $31.84 | $31.95 | 11,457 |
| 2016-08-25 | $31.43 | $31.54 | 10,251 |
| 2016-08-24 | $31.42 | $31.53 | 37,687 |
| 2016-08-23 | $31.63 | $31.74 | 9,547 |
| 2016-08-22 | $31.66 | $31.77 | 11,155 |
| 2016-08-19 | $31.31 | $31.42 | 32,864 |
| 2016-08-18 | $31.34 | $31.45 | 12,663 |
| 2016-08-17 | $31.56 | $31.67 | 8,442 |
| 2016-08-16 | $31.46 | $31.57 | 15,879 |
| 2016-08-15 | $31.13 | $31.24 | 11,155 |
| 2016-08-12 | $30.45 | $30.55 | 9,949 |
| 2016-08-11 | $30.11 | $30.21 | 9,547 |
| 2016-08-10 | $30.31 | $30.41 | 7,939 |
| 2016-08-09 | $30.28 | $30.38 | 10,954 |
| 2016-08-08 | $30.91 | $31.01 | 14,371 |
| 2016-08-05 | $30.97 | $31.07 | 18,894 |
| 2016-08-04 | $29.66 | $29.76 | 39,999 |
| 2016-08-03 | $29.30 | $29.40 | 4,623 |
| 2016-08-02 | $29.54 | $29.64 | 8,140 |
| 2016-08-01 | $29.65 | $29.75 | 9,748 |
| 2016-07-29 | $29.74 | $29.84 | 17,587 |
| 2016-07-28 | $29.71 | $29.81 | 8,442 |
| 2016-07-27 | $29.45 | $29.55 | 21,607 |
| 2016-07-26 | $29.34 | $29.44 | 8,241 |
| 2016-07-25 | $29.20 | $29.30 | 13,768 |
| 2016-07-22 | $29.85 | $29.95 | 8,140 |
| 2016-07-21 | $29.83 | $29.93 | 15,175 |
| 2016-07-20 | $30.25 | $30.35 | 15,276 |
| 2016-07-19 | $30.20 | $30.30 | 22,210 |
| 2016-07-18 | $30.08 | $30.18 | 19,698 |
| 2016-07-15 | $30.13 | $30.23 | 17,788 |
| 2016-07-14 | $30.32 | $30.42 | 18,391 |
| 2016-07-13 | $30.34 | $30.44 | 28,240 |
| 2016-07-12 | $30.42 | $30.52 | 28,542 |
| 2016-07-11 | $29.78 | $29.88 | 32,763 |
| 2016-07-08 | $29.11 | $29.21 | 37,888 |
| 2016-07-07 | $28.83 | $28.92 | 29,245 |
| 2016-07-06 | $28.93 | $29.02 | 18,693 |
| 2016-07-05 | $29.11 | $29.21 | 24,220 |
| 2016-07-01 | $29.16 | $29.26 | 13,668 |
| 2016-06-30 | $28.54 | $28.63 | 24,321 |
| 2016-06-29 | $28.06 | $28.15 | 17,587 |
| 2016-06-28 | $27.92 | $28.01 | 27,436 |
| 2016-06-27 | $28.11 | $28.20 | 44,722 |
| 2016-06-24 | $29.34 | $29.44 | 294,063 |
| 2016-06-23 | $29.63 | $29.73 | 22,210 |
| 2016-06-22 | $29.25 | $29.35 | 15,276 |
| 2016-06-21 | $29.21 | $29.31 | 32,964 |
| 2016-06-20 | $29.28 | $29.38 | 39,396 |
| 2016-06-17 | $29.25 | $29.35 | 39,999 |
| 2016-06-16 | $28.74 | $28.83 | 35,979 |
| 2016-06-15 | $28.83 | $28.92 | 30,753 |
| 2016-06-14 | $28.87 | $28.96 | 32,562 |
| 2016-06-13 | $28.36 | $28.45 | 39,094 |
| 2016-06-10 | $29.26 | $29.36 | 22,311 |
| 2016-06-09 | $29.54 | $29.54 | 26,733 |
| 2016-06-08 | $30.07 | $30.07 | 23,416 |
| 2016-06-07 | $29.91 | $29.91 | 19,698 |
| 2016-06-06 | $29.56 | $29.56 | 29,647 |
| 2016-06-03 | $29.41 | $29.41 | 30,150 |
| 2016-06-02 | $29.58 | $29.58 | 14,271 |
| 2016-06-01 | $29.74 | $29.74 | 12,462 |
| 2016-05-31 | $29.80 | $29.80 | 16,884 |
| 2016-05-27 | $29.84 | $29.84 | 32,562 |
| 2016-05-26 | $29.81 | $29.81 | 12,261 |
| 2016-05-25 | $29.91 | $29.91 | 21,406 |
| 2016-05-24 | $29.98 | $29.98 | 20,602 |
| 2016-05-23 | $29.84 | $29.84 | 7,035 |
| 2016-05-20 | $29.96 | $29.96 | 10,452 |
| 2016-05-19 | $29.74 | $29.74 | 20,602 |
| 2016-05-18 | $30.02 | $30.02 | 12,060 |
| 2016-05-17 | $30.03 | $30.03 | 41,607 |
| 2016-05-16 | $30.31 | $30.31 | 15,477 |
| 2016-05-13 | $30.16 | $30.16 | 25,426 |
| 2016-05-12 | $30.15 | $30.15 | 53,968 |
| 2016-05-11 | $30.08 | $30.08 | 16,583 |
| 2016-05-10 | $30.30 | $30.30 | 27,135 |
| 2016-05-09 | $30.11 | $30.11 | 15,276 |
| 2016-05-06 | $30.14 | $30.14 | 13,969 |
| 2016-05-05 | $30.27 | $30.27 | 14,673 |
| 2016-05-04 | $30.34 | $30.34 | 11,256 |
| 2016-05-03 | $30.07 | $30.07 | 16,683 |
| 2016-05-02 | $30.15 | $30.15 | 19,195 |
| 2016-04-29 | $30.32 | $30.32 | 17,185 |
| 2016-04-28 | $29.85 | $29.85 | 15,678 |
| 2016-04-27 | $29.89 | $29.89 | 20,803 |
| 2016-04-26 | $30.45 | $30.45 | 13,165 |
| 2016-04-25 | $30.11 | $30.11 | 15,276 |
| 2016-04-22 | $30.19 | $30.19 | 19,597 |
| 2016-04-21 | $30.19 | $30.19 | 14,572 |
| 2016-04-20 | $30.38 | $30.38 | 64,219 |
| 2016-04-19 | $30.04 | $30.04 | 24,622 |
| 2016-04-18 | $30.27 | $30.27 | 22,713 |
| 2016-04-15 | $30.35 | $30.35 | 19,497 |
| 2016-04-14 | $30.18 | $30.18 | 22,110 |
| 2016-04-13 | $30.57 | $30.57 | 39,094 |
| 2016-04-12 | $30.07 | $30.07 | 36,883 |
| 2016-04-11 | $29.84 | $29.84 | 71,154 |
| 2016-04-08 | $28.61 | $28.61 | 14,371 |
| 2016-04-07 | $28.55 | $28.55 | 12,261 |
| 2016-04-06 | $28.37 | $28.37 | 8,040 |
| 2016-04-05 | $28.36 | $28.36 | 15,075 |
| 2016-04-04 | $28.38 | $28.38 | 26,130 |
| 2016-04-01 | $28.10 | $28.10 | 16,884 |
| 2016-03-31 | $27.88 | $27.88 | 18,693 |
| 2016-03-30 | $28.10 | $28.10 | 19,296 |
| 2016-03-29 | $27.75 | $27.75 | 56,782 |
| 2016-03-28 | $27.75 | $27.75 | 6,030 |
| 2016-03-24 | $27.50 | $27.50 | 5,326 |
| 2016-03-23 | $27.47 | $27.47 | 10,452 |
| 2016-03-22 | $27.97 | $27.97 | 4,020 |
| 2016-03-21 | $28.03 | $28.03 | 6,633 |
| 2016-03-18 | $28.03 | $28.03 | 24,019 |
| 2016-03-17 | $27.77 | $27.77 | 9,145 |
| 2016-03-16 | $27.68 | $27.68 | 8,342 |
| 2016-03-15 | $27.80 | $27.80 | 14,572 |
| 2016-03-14 | $28.38 | $28.38 | 22,612 |
| 2016-03-11 | $28.14 | $28.14 | 13,668 |
| 2016-03-10 | $27.22 | $27.22 | 12,060 |
| 2016-03-09 | $27.09 | $27.09 | 14,673 |
| 2016-03-08 | $27.48 | $27.48 | 8,944 |
| 2016-03-07 | $27.75 | $27.75 | 23,718 |
| 2016-03-04 | $27.63 | $27.63 | 11,055 |
| 2016-03-03 | $27.72 | $27.72 | 11,758 |
| 2016-03-02 | $27.44 | $27.44 | 9,145 |
| 2016-03-01 | $27.55 | $27.55 | 20,703 |
| 2016-02-29 | $27.19 | $27.19 | 12,663 |
| 2016-02-26 | $27.44 | $27.44 | 9,246 |
| 2016-02-25 | $27.48 | $27.48 | 13,165 |
| 2016-02-24 | $27.71 | $27.71 | 9,748 |
| 2016-02-23 | $27.85 | $27.85 | 24,019 |
| 2016-02-22 | $27.87 | $27.87 | 18,190 |
| 2016-02-19 | $27.89 | $27.89 | 24,622 |
| 2016-02-18 | $28.09 | $28.09 | 15,175 |
| 2016-02-17 | $28.06 | $28.06 | 23,818 |
| 2016-02-16 | $27.01 | $27.01 | 53,868 |
| 2016-02-12 | $26.87 | $26.87 | 63,013 |
| 2016-02-11 | $26.75 | $26.75 | 13,567 |
| 2016-02-10 | $25.37 | $25.37 | 38,290 |
| 2016-02-09 | $25.37 | $25.37 | 31,356 |
| 2016-02-08 | $25.76 | $25.76 | 54,571 |
| 2016-02-05 | $25.17 | $25.17 | 18,190 |
| 2016-02-04 | $25.46 | $25.46 | 8,040 |
| 2016-02-03 | $25.71 | $25.71 | 25,929 |
| 2016-02-02 | $25.92 | $25.92 | 13,467 |
| 2016-02-01 | $26.27 | $26.27 | 10,854 |
| 2016-01-29 | $26.95 | $26.95 | 19,597 |
| 2016-01-28 | $26.45 | $26.45 | 3,919 |
| 2016-01-27 | $25.89 | $25.89 | 11,155 |
| 2016-01-26 | $26.40 | $26.40 | 19,698 |
| 2016-01-25 | $26.42 | $26.42 | 8,241 |
| 2016-01-22 | $26.85 | $26.85 | 24,522 |
| 2016-01-21 | $26.99 | $26.99 | 10,452 |
| 2016-01-20 | $26.34 | $26.34 | 31,959 |
| 2016-01-19 | $27.15 | $27.15 | 15,477 |
| 2016-01-15 | $27.96 | $27.96 | 27,034 |
| 2016-01-14 | $28.89 | $28.89 | 12,160 |
| 2016-01-13 | $28.61 | $28.61 | 18,592 |
| 2016-01-12 | $29.73 | $29.73 | 14,070 |
| 2016-01-11 | $29.22 | $29.22 | 12,864 |
| 2016-01-08 | $29.54 | $29.54 | 27,939 |
| 2016-01-07 | $29.58 | $29.58 | 30,150 |
| 2016-01-06 | $29.86 | $29.86 | 8,342 |
| 2016-01-05 | $29.95 | $29.95 | 36,883 |
| 2016-01-04 | $29.31 | $29.31 | 10,251 |