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
- 2009-12-29 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 | $31.01 | $37.89 | 48,300 |
| 2016-12-29 | $30.78 | $37.61 | 46,900 |
| 2016-12-28 | $30.99 | $37.86 | 36,700 |
| 2016-12-27 | $31.18 | $38.10 | 70,000 |
| 2016-12-23 | $31.28 | $38.22 | 67,600 |
| 2016-12-22 | $31.05 | $37.94 | 56,300 |
| 2016-12-21 | $31.24 | $38.17 | 302,400 |
| 2016-12-20 | $31.21 | $38.13 | 57,400 |
| 2016-12-19 | $31.12 | $38.02 | 102,400 |
| 2016-12-16 | $31.21 | $38.13 | 77,300 |
| 2016-12-15 | $31.07 | $37.96 | 67,800 |
| 2016-12-14 | $31.03 | $37.91 | 80,600 |
| 2016-12-13 | $31.44 | $38.41 | 334,700 |
| 2016-12-12 | $31.08 | $37.97 | 74,000 |
| 2016-12-09 | $31.32 | $38.27 | 76,900 |
| 2016-12-08 | $31.39 | $38.35 | 61,800 |
| 2016-12-07 | $31.19 | $38.11 | 78,700 |
| 2016-12-06 | $29.89 | $36.52 | 91,400 |
| 2016-12-05 | $29.56 | $36.12 | 123,400 |
| 2016-12-02 | $28.32 | $34.60 | 44,800 |
| 2016-12-01 | $28.23 | $34.49 | 88,600 |
| 2016-11-30 | $28.29 | $34.57 | 41,400 |
| 2016-11-29 | $28.71 | $35.08 | 43,100 |
| 2016-11-28 | $28.86 | $35.26 | 45,900 |
| 2016-11-25 | $29.22 | $35.70 | 41,600 |
| 2016-11-23 | $28.96 | $35.38 | 50,700 |
| 2016-11-22 | $29.53 | $36.08 | 76,100 |
| 2016-11-21 | $29.20 | $35.68 | 252,200 |
| 2016-11-18 | $28.52 | $34.85 | 85,200 |
| 2016-11-17 | $28.63 | $34.98 | 56,300 |
| 2016-11-16 | $28.68 | $35.04 | 58,000 |
| 2016-11-15 | $29.21 | $35.69 | 48,500 |
| 2016-11-14 | $28.89 | $35.30 | 77,200 |
| 2016-11-11 | $28.94 | $35.36 | 66,700 |
| 2016-11-10 | $27.89 | $34.08 | 54,100 |
| 2016-11-09 | $27.97 | $34.17 | 46,500 |
| 2016-11-08 | $28.51 | $34.83 | 81,500 |
| 2016-11-07 | $28.32 | $34.60 | 76,000 |
| 2016-11-04 | $27.74 | $33.89 | 39,600 |
| 2016-11-03 | $27.77 | $33.93 | 38,500 |
| 2016-11-02 | $27.82 | $33.99 | 41,400 |
| 2016-11-01 | $28.75 | $35.13 | 27,900 |
| 2016-10-31 | $29.04 | $35.48 | 46,400 |
| 2016-10-28 | $29.08 | $35.53 | 25,600 |
| 2016-10-27 | $28.92 | $35.33 | 145,100 |
| 2016-10-26 | $28.96 | $35.38 | 63,300 |
| 2016-10-25 | $28.83 | $35.22 | 75,700 |
| 2016-10-24 | $28.86 | $35.26 | 32,100 |
| 2016-10-21 | $28.49 | $34.81 | 28,800 |
| 2016-10-20 | $28.83 | $35.22 | 17,100 |
| 2016-10-19 | $28.53 | $34.86 | 24,200 |
| 2016-10-18 | $28.21 | $34.47 | 37,400 |
| 2016-10-17 | $27.99 | $34.20 | 60,600 |
| 2016-10-14 | $28.13 | $34.37 | 20,200 |
| 2016-10-13 | $28.04 | $34.26 | 24,300 |
| 2016-10-12 | $28.31 | $34.59 | 31,400 |
| 2016-10-11 | $28.55 | $34.88 | 21,000 |
| 2016-10-10 | $28.93 | $35.35 | 17,100 |
| 2016-10-07 | $28.88 | $35.29 | 23,600 |
| 2016-10-06 | $29.17 | $35.64 | 22,700 |
| 2016-10-05 | $29.16 | $35.63 | 62,600 |
| 2016-10-04 | $28.63 | $34.98 | 52,700 |
| 2016-10-03 | $28.44 | $34.75 | 83,900 |
| 2016-09-30 | $28.05 | $34.27 | 52,700 |
| 2016-09-29 | $27.23 | $33.27 | 49,600 |
| 2016-09-28 | $27.78 | $33.94 | 64,400 |
| 2016-09-27 | $27.47 | $33.56 | 45,400 |
| 2016-09-26 | $27.60 | $33.72 | 21,400 |
| 2016-09-23 | $28.24 | $34.50 | 28,200 |
| 2016-09-22 | $28.48 | $34.80 | 20,400 |
| 2016-09-21 | $28.07 | $34.30 | 178,800 |
| 2016-09-20 | $27.55 | $33.66 | 41,300 |
| 2016-09-19 | $27.45 | $33.54 | 27,300 |
| 2016-09-16 | $27.37 | $33.44 | 22,400 |
| 2016-09-15 | $28.25 | $34.52 | 80,900 |
| 2016-09-14 | $28.00 | $34.21 | 48,100 |
| 2016-09-13 | $28.23 | $34.49 | 48,700 |
| 2016-09-12 | $28.69 | $35.05 | 62,100 |
| 2016-09-09 | $28.41 | $34.71 | 44,600 |
| 2016-09-08 | $29.05 | $35.49 | 16,800 |
| 2016-09-07 | $29.23 | $35.71 | 69,600 |
| 2016-09-06 | $29.09 | $35.54 | 27,500 |
| 2016-09-02 | $29.32 | $35.82 | 22,500 |
| 2016-09-01 | $29.19 | $35.66 | 27,700 |
| 2016-08-31 | $29.03 | $35.47 | 38,700 |
| 2016-08-30 | $29.06 | $35.51 | 47,200 |
| 2016-08-29 | $28.72 | $35.09 | 51,600 |
| 2016-08-26 | $28.56 | $34.90 | 467,700 |
| 2016-08-25 | $28.59 | $34.93 | 25,400 |
| 2016-08-24 | $29.03 | $35.47 | 28,500 |
| 2016-08-23 | $29.22 | $35.70 | 27,000 |
| 2016-08-22 | $29.08 | $35.53 | 31,100 |
| 2016-08-19 | $29.28 | $35.77 | 32,000 |
| 2016-08-18 | $29.75 | $36.35 | 17,700 |
| 2016-08-17 | $29.72 | $36.31 | 23,500 |
| 2016-08-16 | $29.80 | $36.41 | 25,600 |
| 2016-08-15 | $29.96 | $36.61 | 51,300 |
| 2016-08-12 | $29.58 | $36.14 | 39,400 |
| 2016-08-11 | $29.83 | $36.45 | 45,700 |
| 2016-08-10 | $29.93 | $36.57 | 67,900 |
| 2016-08-09 | $29.63 | $36.20 | 28,900 |
| 2016-08-08 | $28.70 | $35.07 | 24,400 |
| 2016-08-05 | $28.77 | $35.15 | 29,800 |
| 2016-08-04 | $28.18 | $34.43 | 24,100 |
| 2016-08-03 | $28.24 | $34.50 | 45,700 |
| 2016-08-02 | $28.39 | $34.69 | 99,600 |
| 2016-08-01 | $28.49 | $34.81 | 37,800 |
| 2016-07-29 | $28.69 | $35.05 | 80,700 |
| 2016-07-28 | $28.19 | $34.44 | 20,800 |
| 2016-07-27 | $28.82 | $35.21 | 44,000 |
| 2016-07-26 | $28.16 | $34.41 | 50,800 |
| 2016-07-25 | $27.80 | $33.97 | 29,000 |
| 2016-07-22 | $27.63 | $33.76 | 28,200 |
| 2016-07-21 | $27.67 | $33.81 | 54,200 |
| 2016-07-20 | $27.58 | $33.70 | 49,700 |
| 2016-07-19 | $27.00 | $32.99 | 59,700 |
| 2016-07-18 | $27.64 | $33.77 | 62,400 |
| 2016-07-15 | $27.57 | $33.69 | 56,700 |
| 2016-07-14 | $27.75 | $33.91 | 41,100 |
| 2016-07-13 | $27.09 | $33.10 | 2,339,600 |
| 2016-07-12 | $27.14 | $33.16 | 5,827,200 |
| 2016-07-11 | $26.08 | $31.86 | 63,600 |
| 2016-07-08 | $25.21 | $30.80 | 81,400 |
| 2016-07-07 | $24.06 | $29.40 | 101,000 |
| 2016-07-06 | $24.33 | $29.73 | 112,200 |
| 2016-07-05 | $24.01 | $29.34 | 90,400 |
| 2016-07-01 | $25.14 | $30.72 | 17,300 |
| 2016-06-30 | $24.54 | $29.98 | 79,200 |
| 2016-06-29 | $24.45 | $29.87 | 110,600 |
| 2016-06-28 | $24.61 | $30.07 | 165,000 |
| 2016-06-27 | $24.34 | $29.74 | 307,300 |
| 2016-06-24 | $25.14 | $30.72 | 219,700 |
| 2016-06-23 | $28.42 | $34.72 | 65,700 |
| 2016-06-22 | $27.24 | $33.28 | 72,200 |
| 2016-06-21 | $27.40 | $33.48 | 42,300 |
| 2016-06-20 | $27.17 | $33.20 | 77,600 |
| 2016-06-17 | $26.10 | $31.89 | 59,200 |
| 2016-06-16 | $25.84 | $31.57 | 90,400 |
| 2016-06-15 | $25.60 | $31.28 | 171,800 |
| 2016-06-14 | $25.36 | $30.99 | 105,600 |
| 2016-06-13 | $25.89 | $31.63 | 41,100 |
| 2016-06-10 | $26.39 | $32.24 | 40,500 |
| 2016-06-09 | $27.12 | $33.14 | 50,600 |
| 2016-06-08 | $27.71 | $33.86 | 28,000 |
| 2016-06-07 | $27.83 | $34.00 | 41,800 |
| 2016-06-06 | $27.34 | $33.40 | 22,800 |
| 2016-06-03 | $27.34 | $33.40 | 25,100 |
| 2016-06-02 | $27.58 | $33.70 | 38,800 |
| 2016-06-01 | $27.61 | $33.73 | 46,500 |
| 2016-05-31 | $28.02 | $34.24 | 25,700 |
| 2016-05-27 | $27.81 | $33.98 | 43,500 |
| 2016-05-26 | $28.05 | $34.27 | 50,000 |
| 2016-05-25 | $27.38 | $33.45 | 61,400 |
| 2016-05-24 | $26.88 | $32.84 | 80,800 |
| 2016-05-23 | $26.45 | $32.32 | 48,100 |
| 2016-05-20 | $26.76 | $32.70 | 26,700 |
| 2016-05-19 | $26.46 | $32.33 | 47,700 |
| 2016-05-18 | $26.48 | $32.35 | 33,000 |
| 2016-05-17 | $26.82 | $32.77 | 81,700 |
| 2016-05-16 | $27.92 | $34.11 | 62,900 |
| 2016-05-13 | $27.51 | $33.61 | 32,600 |
| 2016-05-12 | $27.75 | $33.91 | 85,500 |
| 2016-05-11 | $28.07 | $34.30 | 38,300 |
| 2016-05-10 | $28.74 | $35.11 | 33,300 |
| 2016-05-09 | $29.01 | $33.97 | 40,900 |
| 2016-05-06 | $28.89 | $33.83 | 28,700 |
| 2016-05-05 | $28.61 | $33.51 | 39,100 |
| 2016-05-04 | $29.25 | $34.26 | 42,000 |
| 2016-05-03 | $30.08 | $35.23 | 33,700 |
| 2016-05-02 | $31.27 | $36.62 | 40,800 |
| 2016-04-29 | $30.86 | $36.14 | 32,600 |
| 2016-04-28 | $31.40 | $36.77 | 41,600 |
| 2016-04-27 | $31.63 | $37.04 | 17,000 |
| 2016-04-26 | $31.17 | $36.50 | 28,000 |
| 2016-04-25 | $30.81 | $36.08 | 15,700 |
| 2016-04-22 | $31.00 | $36.31 | 29,000 |
| 2016-04-21 | $31.44 | $36.82 | 46,500 |
| 2016-04-20 | $31.69 | $37.11 | 54,400 |
| 2016-04-19 | $31.46 | $36.84 | 28,600 |
| 2016-04-18 | $30.35 | $35.54 | 40,800 |
| 2016-04-15 | $29.40 | $34.43 | 32,900 |
| 2016-04-14 | $29.60 | $34.67 | 30,400 |
| 2016-04-13 | $29.27 | $34.28 | 21,200 |
| 2016-04-12 | $28.70 | $33.61 | 28,100 |
| 2016-04-11 | $28.36 | $33.21 | 19,600 |
| 2016-04-08 | $28.15 | $32.97 | 23,600 |
| 2016-04-07 | $27.84 | $32.60 | 34,500 |
| 2016-04-06 | $28.62 | $33.52 | 39,500 |
| 2016-04-05 | $28.24 | $33.07 | 41,400 |
| 2016-04-04 | $29.27 | $34.28 | 35,000 |
| 2016-04-01 | $29.64 | $34.71 | 40,400 |
| 2016-03-31 | $30.58 | $35.81 | 38,100 |
| 2016-03-30 | $31.01 | $36.32 | 40,600 |
| 2016-03-29 | $30.44 | $35.65 | 194,400 |
| 2016-03-28 | $29.82 | $34.92 | 41,900 |
| 2016-03-24 | $29.78 | $34.88 | 36,400 |
| 2016-03-23 | $30.00 | $35.13 | 36,400 |
| 2016-03-22 | $30.33 | $35.52 | 28,000 |
| 2016-03-21 | $30.42 | $35.63 | 22,900 |
| 2016-03-18 | $30.54 | $35.77 | 43,300 |
| 2016-03-17 | $30.57 | $35.80 | 52,400 |
| 2016-03-16 | $31.02 | $36.33 | 71,900 |
| 2016-03-15 | $29.48 | $34.53 | 52,600 |
| 2016-03-14 | $29.66 | $34.74 | 40,200 |
| 2016-03-11 | $29.38 | $34.41 | 33,700 |
| 2016-03-10 | $28.33 | $33.18 | 92,900 |
| 2016-03-09 | $28.74 | $33.66 | 45,700 |
| 2016-03-08 | $29.28 | $34.29 | 42,200 |
| 2016-03-07 | $30.02 | $35.16 | 37,400 |
| 2016-03-04 | $30.29 | $35.47 | 55,400 |
| 2016-03-03 | $29.76 | $34.85 | 25,200 |
| 2016-03-02 | $29.13 | $34.12 | 60,200 |
| 2016-03-01 | $28.43 | $33.30 | 90,400 |
| 2016-02-29 | $26.97 | $31.59 | 117,100 |
| 2016-02-26 | $26.79 | $31.38 | 57,300 |
| 2016-02-25 | $26.25 | $30.74 | 62,000 |
| 2016-02-24 | $26.20 | $30.68 | 56,500 |
| 2016-02-23 | $26.87 | $31.47 | 57,100 |
| 2016-02-22 | $27.57 | $32.29 | 55,500 |
| 2016-02-19 | $27.29 | $31.96 | 30,700 |
| 2016-02-18 | $27.81 | $32.57 | 30,400 |
| 2016-02-17 | $28.02 | $32.82 | 67,100 |
| 2016-02-16 | $27.20 | $31.86 | 79,300 |
| 2016-02-12 | $26.29 | $30.79 | 82,400 |
| 2016-02-11 | $25.68 | $30.08 | 52,300 |
| 2016-02-10 | $25.67 | $30.06 | 53,000 |
| 2016-02-09 | $25.59 | $29.97 | 105,800 |
| 2016-02-08 | $25.81 | $30.23 | 115,200 |
| 2016-02-05 | $26.68 | $31.25 | 52,600 |
| 2016-02-04 | $26.58 | $31.13 | 42,000 |
| 2016-02-03 | $27.23 | $31.89 | 45,500 |
| 2016-02-02 | $26.72 | $31.29 | 78,600 |
| 2016-02-01 | $27.47 | $32.17 | 610,800 |
| 2016-01-29 | $27.77 | $32.52 | 78,700 |
| 2016-01-28 | $28.41 | $33.27 | 50,200 |
| 2016-01-27 | $28.55 | $33.44 | 61,200 |
| 2016-01-26 | $28.74 | $33.66 | 118,900 |
| 2016-01-25 | $28.20 | $33.03 | 78,000 |
| 2016-01-22 | $28.80 | $33.73 | 70,700 |
| 2016-01-21 | $28.49 | $33.37 | 93,900 |
| 2016-01-20 | $27.99 | $32.78 | 155,700 |
| 2016-01-19 | $28.36 | $33.21 | 127,400 |
| 2016-01-15 | $28.10 | $32.91 | 64,900 |
| 2016-01-14 | $29.35 | $34.37 | 76,100 |
| 2016-01-13 | $29.46 | $34.50 | 266,700 |
| 2016-01-12 | $31.01 | $36.32 | 95,400 |
| 2016-01-11 | $30.23 | $35.40 | 56,100 |
| 2016-01-08 | $29.98 | $35.11 | 55,100 |
| 2016-01-07 | $30.57 | $35.80 | 79,500 |
| 2016-01-06 | $31.71 | $37.14 | 71,500 |
| 2016-01-05 | $32.94 | $38.58 | 46,300 |
| 2016-01-04 | $33.68 | $39.44 | 123,000 |