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
- 2003-10-07 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 | $38.10 | $38.10 | 4,560 |
| 2016-12-29 | $38.10 | $38.10 | 8,393 |
| 2016-12-28 | $38.40 | $38.40 | 5,993 |
| 2016-12-27 | $40.20 | $40.20 | 5,420 |
| 2016-12-23 | $38.70 | $38.70 | 6,300 |
| 2016-12-22 | $37.50 | $37.50 | 16,840 |
| 2016-12-21 | $40.65 | $40.65 | 8,480 |
| 2016-12-20 | $40.35 | $40.35 | 21,527 |
| 2016-12-19 | $43.20 | $43.20 | 131,907 |
| 2016-12-16 | $40.05 | $40.05 | 14,807 |
| 2016-12-15 | $37.20 | $37.20 | 35,473 |
| 2016-12-14 | $39.30 | $39.30 | 330,053 |
| 2016-12-13 | $32.40 | $32.40 | 5,220 |
| 2016-12-12 | $32.25 | $32.25 | 3,400 |
| 2016-12-09 | $32.40 | $32.40 | 2,973 |
| 2016-12-08 | $33.00 | $33.00 | 2,893 |
| 2016-12-07 | $33.90 | $33.90 | 3,847 |
| 2016-12-06 | $33.00 | $33.00 | 4,640 |
| 2016-12-05 | $32.25 | $32.25 | 4,453 |
| 2016-12-02 | $31.35 | $31.35 | 3,587 |
| 2016-12-01 | $31.35 | $31.35 | 3,393 |
| 2016-11-30 | $32.25 | $32.25 | 2,480 |
| 2016-11-29 | $33.00 | $33.00 | 3,387 |
| 2016-11-28 | $32.55 | $32.55 | 6,907 |
| 2016-11-25 | $32.85 | $32.85 | 667 |
| 2016-11-23 | $31.95 | $31.95 | 1,640 |
| 2016-11-22 | $31.50 | $31.50 | 8,000 |
| 2016-11-21 | $32.40 | $32.40 | 1,387 |
| 2016-11-18 | $32.85 | $32.85 | 1,520 |
| 2016-11-17 | $32.25 | $32.25 | 2,240 |
| 2016-11-16 | $32.25 | $32.25 | 6,087 |
| 2016-11-15 | $32.55 | $32.55 | 3,753 |
| 2016-11-14 | $33.60 | $33.60 | 1,240 |
| 2016-11-11 | $34.05 | $34.05 | 3,547 |
| 2016-11-10 | $33.00 | $33.00 | 3,080 |
| 2016-11-09 | $33.00 | $33.00 | 3,353 |
| 2016-11-08 | $33.75 | $33.75 | 1,713 |
| 2016-11-07 | $32.70 | $32.70 | 2,660 |
| 2016-11-04 | $32.70 | $32.70 | 1,000 |
| 2016-11-03 | $32.10 | $32.10 | 7,180 |
| 2016-11-02 | $33.75 | $33.75 | 1,413 |
| 2016-11-01 | $34.65 | $34.65 | 653 |
| 2016-10-31 | $34.80 | $34.80 | 3,827 |
| 2016-10-28 | $35.10 | $35.10 | 2,407 |
| 2016-10-27 | $35.25 | $35.25 | 2,647 |
| 2016-10-26 | $34.20 | $34.20 | 4,673 |
| 2016-10-25 | $32.40 | $32.40 | 1,260 |
| 2016-10-24 | $32.70 | $32.70 | 3,153 |
| 2016-10-21 | $32.85 | $32.85 | 3,693 |
| 2016-10-20 | $33.75 | $33.75 | 7,480 |
| 2016-10-19 | $34.80 | $34.80 | 5,587 |
| 2016-10-18 | $33.90 | $33.90 | 1,747 |
| 2016-10-17 | $34.35 | $34.35 | 3,613 |
| 2016-10-14 | $34.05 | $34.05 | 2,093 |
| 2016-10-13 | $34.95 | $34.95 | 3,340 |
| 2016-10-12 | $35.40 | $35.40 | 2,433 |
| 2016-10-11 | $36.00 | $36.00 | 660 |
| 2016-10-10 | $36.30 | $36.30 | 1,420 |
| 2016-10-07 | $36.00 | $36.00 | 2,953 |
| 2016-10-06 | $36.30 | $36.30 | 3,533 |
| 2016-10-05 | $35.70 | $35.70 | 2,447 |
| 2016-10-04 | $35.70 | $35.70 | 587 |
| 2016-10-03 | $36.15 | $36.15 | 1,113 |
| 2016-09-30 | $36.15 | $36.15 | 1,627 |
| 2016-09-29 | $35.85 | $35.85 | 3,020 |
| 2016-09-28 | $36.45 | $36.45 | 12,847 |
| 2016-09-27 | $36.75 | $36.75 | 2,720 |
| 2016-09-26 | $36.45 | $36.45 | 6,600 |
| 2016-09-23 | $36.60 | $36.60 | 9,360 |
| 2016-09-22 | $36.45 | $36.45 | 1,427 |
| 2016-09-21 | $36.30 | $36.30 | 3,427 |
| 2016-09-20 | $37.80 | $37.80 | 2,553 |
| 2016-09-19 | $37.80 | $37.80 | 4,080 |
| 2016-09-16 | $38.85 | $38.85 | 14,447 |
| 2016-09-15 | $36.90 | $36.90 | 2,080 |
| 2016-09-14 | $36.45 | $36.45 | 2,747 |
| 2016-09-13 | $36.30 | $36.30 | 2,267 |
| 2016-09-12 | $36.15 | $36.15 | 3,453 |
| 2016-09-09 | $36.15 | $36.15 | 3,847 |
| 2016-09-08 | $36.60 | $36.60 | 2,180 |
| 2016-09-07 | $36.30 | $36.30 | 2,073 |
| 2016-09-06 | $36.00 | $36.00 | 3,087 |
| 2016-09-02 | $35.85 | $35.85 | 3,907 |
| 2016-09-01 | $36.45 | $36.45 | 2,453 |
| 2016-08-31 | $35.85 | $35.85 | 1,227 |
| 2016-08-30 | $36.15 | $36.15 | 1,480 |
| 2016-08-29 | $35.55 | $35.55 | 2,600 |
| 2016-08-26 | $36.15 | $36.15 | 3,540 |
| 2016-08-25 | $36.75 | $36.75 | 3,500 |
| 2016-08-24 | $36.75 | $36.75 | 3,140 |
| 2016-08-23 | $37.80 | $37.80 | 4,467 |
| 2016-08-22 | $38.10 | $38.10 | 7,773 |
| 2016-08-19 | $37.20 | $37.20 | 3,533 |
| 2016-08-18 | $38.40 | $38.40 | 11,087 |
| 2016-08-17 | $37.05 | $37.05 | 1,247 |
| 2016-08-16 | $36.90 | $36.90 | 3,387 |
| 2016-08-15 | $36.60 | $36.60 | 8,633 |
| 2016-08-12 | $35.55 | $35.55 | 1,773 |
| 2016-08-11 | $35.25 | $35.25 | 3,547 |
| 2016-08-10 | $36.00 | $36.00 | 4,533 |
| 2016-08-09 | $36.00 | $36.00 | 4,100 |
| 2016-08-08 | $37.05 | $37.05 | 8,493 |
| 2016-08-05 | $36.75 | $36.75 | 9,313 |
| 2016-08-04 | $36.15 | $36.15 | 3,393 |
| 2016-08-03 | $36.75 | $36.75 | 2,347 |
| 2016-08-02 | $37.20 | $37.20 | 2,513 |
| 2016-08-01 | $37.65 | $37.65 | 4,153 |
| 2016-07-29 | $38.25 | $38.25 | 3,373 |
| 2016-07-28 | $37.65 | $37.65 | 3,647 |
| 2016-07-27 | $38.25 | $38.25 | 4,860 |
| 2016-07-26 | $39.15 | $39.15 | 27,980 |
| 2016-07-25 | $36.75 | $36.75 | 15,260 |
| 2016-07-22 | $36.00 | $36.00 | 14,240 |
| 2016-07-21 | $35.85 | $35.85 | 24,247 |
| 2016-07-20 | $38.25 | $38.25 | 21,207 |
| 2016-07-19 | $38.85 | $38.85 | 42,733 |
| 2016-07-18 | $40.65 | $40.65 | 194,853 |
| 2016-07-15 | $44.85 | $44.85 | 239,073 |
| 2016-07-14 | $53.40 | $53.40 | 58,240 |
| 2016-07-13 | $40.20 | $40.20 | 2,873 |
| 2016-07-12 | $39.75 | $39.75 | 5,213 |
| 2016-07-11 | $38.10 | $38.10 | 7,160 |
| 2016-07-08 | $38.25 | $38.25 | 1,140 |
| 2016-07-07 | $37.50 | $37.50 | 700 |
| 2016-07-06 | $37.35 | $37.35 | 1,220 |
| 2016-07-05 | $37.05 | $37.05 | 1,927 |
| 2016-07-01 | $37.05 | $37.05 | 1,300 |
| 2016-06-30 | $36.15 | $36.15 | 1,373 |
| 2016-06-29 | $36.60 | $36.60 | 1,840 |
| 2016-06-28 | $36.60 | $36.60 | 3,300 |
| 2016-06-27 | $34.80 | $34.80 | 4,607 |
| 2016-06-24 | $33.75 | $33.75 | 6,540 |
| 2016-06-23 | $35.70 | $35.70 | 1,267 |
| 2016-06-22 | $36.60 | $36.60 | 1,927 |
| 2016-06-21 | $35.85 | $35.85 | 1,013 |
| 2016-06-20 | $35.55 | $35.55 | 1,867 |
| 2016-06-17 | $35.55 | $35.55 | 1,453 |
| 2016-06-16 | $35.55 | $35.55 | 1,273 |
| 2016-06-15 | $36.60 | $36.60 | 953 |
| 2016-06-14 | $35.85 | $35.85 | 3,127 |
| 2016-06-13 | $35.85 | $35.85 | 1,160 |
| 2016-06-10 | $35.25 | $35.25 | 2,013 |
| 2016-06-09 | $36.90 | $36.90 | 1,853 |
| 2016-06-08 | $38.10 | $38.10 | 2,080 |
| 2016-06-07 | $36.45 | $36.45 | 5,987 |
| 2016-06-06 | $37.50 | $37.50 | 2,907 |
| 2016-06-03 | $35.70 | $35.70 | 4,247 |
| 2016-06-02 | $37.80 | $37.80 | 8,007 |
| 2016-06-01 | $35.55 | $35.55 | 4,853 |
| 2016-05-31 | $33.30 | $33.30 | 2,673 |
| 2016-05-27 | $33.75 | $33.75 | 1,187 |
| 2016-05-26 | $33.15 | $33.15 | 1,913 |
| 2016-05-25 | $33.00 | $33.00 | 1,260 |
| 2016-05-24 | $32.70 | $32.70 | 3,127 |
| 2016-05-23 | $33.75 | $33.75 | 1,240 |
| 2016-05-20 | $33.15 | $33.15 | 1,967 |
| 2016-05-19 | $34.05 | $34.05 | 1,640 |
| 2016-05-18 | $34.20 | $34.20 | 3,187 |
| 2016-05-17 | $33.90 | $33.90 | 1,473 |
| 2016-05-16 | $34.20 | $34.20 | 3,820 |
| 2016-05-13 | $33.75 | $33.75 | 1,573 |
| 2016-05-12 | $33.15 | $33.15 | 1,027 |
| 2016-05-11 | $33.30 | $33.30 | 647 |
| 2016-05-10 | $34.35 | $34.35 | 6,940 |
| 2016-05-09 | $31.65 | $31.65 | 2,740 |
| 2016-05-06 | $32.55 | $32.55 | 3,333 |
| 2016-05-05 | $33.15 | $33.15 | 1,027 |
| 2016-05-04 | $32.55 | $32.55 | 2,713 |
| 2016-05-03 | $34.05 | $34.05 | 1,207 |
| 2016-05-02 | $33.00 | $33.00 | 4,413 |
| 2016-04-29 | $33.60 | $33.60 | 4,800 |
| 2016-04-28 | $35.85 | $35.85 | 773 |
| 2016-04-27 | $35.25 | $35.25 | 1,000 |
| 2016-04-26 | $34.95 | $34.95 | 3,453 |
| 2016-04-25 | $33.00 | $33.00 | 1,833 |
| 2016-04-22 | $33.15 | $33.15 | 7,873 |
| 2016-04-21 | $32.85 | $32.85 | 6,567 |
| 2016-04-20 | $32.55 | $32.55 | 8,460 |
| 2016-04-19 | $33.75 | $33.75 | 5,080 |
| 2016-04-18 | $34.80 | $34.80 | 2,873 |
| 2016-04-15 | $36.15 | $36.15 | 4,713 |
| 2016-04-14 | $34.35 | $34.35 | 3,620 |
| 2016-04-13 | $34.35 | $34.35 | 8,813 |
| 2016-04-12 | $34.65 | $34.65 | 8,553 |
| 2016-04-11 | $37.05 | $37.05 | 4,393 |
| 2016-04-08 | $37.20 | $37.20 | 1,587 |
| 2016-04-07 | $37.05 | $37.05 | 5,767 |
| 2016-04-06 | $38.85 | $38.85 | 5,820 |
| 2016-04-05 | $40.20 | $40.20 | 647 |
| 2016-04-04 | $40.95 | $40.95 | 5,420 |
| 2016-04-01 | $41.25 | $41.25 | 1,153 |
| 2016-03-31 | $40.05 | $40.05 | 5,740 |
| 2016-03-30 | $41.10 | $41.10 | 1,593 |
| 2016-03-29 | $41.25 | $41.25 | 2,327 |
| 2016-03-28 | $39.75 | $39.75 | 2,067 |
| 2016-03-24 | $39.60 | $39.60 | 3,733 |
| 2016-03-23 | $41.25 | $41.25 | 1,267 |
| 2016-03-22 | $42.00 | $42.00 | 1,880 |
| 2016-03-21 | $42.45 | $42.45 | 4,373 |
| 2016-03-18 | $41.25 | $41.25 | 2,407 |
| 2016-03-17 | $41.25 | $41.25 | 3,467 |
| 2016-03-16 | $41.40 | $41.40 | 3,927 |
| 2016-03-15 | $40.65 | $40.65 | 2,020 |
| 2016-03-14 | $39.75 | $39.75 | 5,247 |
| 2016-03-11 | $37.50 | $37.50 | 1,800 |
| 2016-03-10 | $36.90 | $36.90 | 2,680 |
| 2016-03-09 | $36.45 | $36.45 | 1,160 |
| 2016-03-08 | $37.20 | $37.20 | 5,407 |
| 2016-03-07 | $37.20 | $37.20 | 2,867 |
| 2016-03-04 | $36.30 | $36.30 | 2,607 |
| 2016-03-03 | $36.00 | $36.00 | 2,787 |
| 2016-03-02 | $36.15 | $36.15 | 4,967 |
| 2016-03-01 | $35.25 | $35.25 | 1,853 |
| 2016-02-29 | $34.80 | $34.80 | 3,273 |
| 2016-02-26 | $34.50 | $34.50 | 913 |
| 2016-02-25 | $34.65 | $34.65 | 893 |
| 2016-02-24 | $34.95 | $34.95 | 1,680 |
| 2016-02-23 | $34.65 | $34.65 | 2,260 |
| 2016-02-22 | $35.25 | $35.25 | 2,627 |
| 2016-02-19 | $33.75 | $33.75 | 1,013 |
| 2016-02-18 | $33.90 | $33.90 | 1,540 |
| 2016-02-17 | $35.55 | $35.55 | 4,527 |
| 2016-02-16 | $33.60 | $33.60 | 2,200 |
| 2016-02-12 | $32.10 | $32.10 | 3,100 |
| 2016-02-11 | $31.05 | $31.05 | 2,787 |
| 2016-02-10 | $32.40 | $32.40 | 2,200 |
| 2016-02-09 | $32.55 | $32.55 | 1,787 |
| 2016-02-08 | $34.05 | $34.05 | 8,013 |
| 2016-02-05 | $34.95 | $34.95 | 1,500 |
| 2016-02-04 | $35.55 | $35.55 | 1,827 |
| 2016-02-03 | $35.40 | $35.40 | 4,013 |
| 2016-02-02 | $37.35 | $37.35 | 4,520 |
| 2016-02-01 | $37.80 | $37.80 | 4,107 |
| 2016-01-29 | $37.05 | $37.05 | 7,933 |
| 2016-01-28 | $36.45 | $36.45 | 13,787 |
| 2016-01-27 | $34.05 | $34.05 | 3,940 |
| 2016-01-26 | $34.05 | $34.05 | 2,920 |
| 2016-01-25 | $33.75 | $33.75 | 4,307 |
| 2016-01-22 | $33.60 | $33.60 | 4,300 |
| 2016-01-21 | $33.15 | $33.15 | 12,133 |
| 2016-01-20 | $32.55 | $32.55 | 13,540 |
| 2016-01-19 | $30.00 | $30.00 | 11,847 |
| 2016-01-15 | $31.20 | $31.20 | 10,460 |
| 2016-01-14 | $32.10 | $32.10 | 18,667 |
| 2016-01-13 | $28.80 | $28.80 | 24,020 |
| 2016-01-12 | $33.30 | $33.30 | 16,100 |
| 2016-01-11 | $35.85 | $35.85 | 50,247 |
| 2016-01-08 | $46.20 | $46.20 | 34,727 |
| 2016-01-07 | $43.65 | $43.65 | 6,160 |
| 2016-01-06 | $45.00 | $45.00 | 10,207 |
| 2016-01-05 | $46.35 | $46.35 | 12,893 |
| 2016-01-04 | $44.25 | $44.25 | 9,053 |