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
- 1999-03-11 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 | $52.79 | $145.23 | 800 |
| 2016-12-29 | $53.90 | $148.29 | 300 |
| 2016-12-28 | $52.50 | $144.43 | 1,900 |
| 2016-12-27 | $52.97 | $145.73 | 0 |
| 2016-12-23 | $52.97 | $145.73 | 200 |
| 2016-12-22 | $53.00 | $145.81 | 300 |
| 2016-12-21 | $52.78 | $145.21 | 700 |
| 2016-12-20 | $53.70 | $147.74 | 800 |
| 2016-12-19 | $52.65 | $144.85 | 600 |
| 2016-12-16 | $52.36 | $144.05 | 1,200 |
| 2016-12-15 | $53.25 | $146.50 | 0 |
| 2016-12-14 | $53.25 | $146.50 | 100 |
| 2016-12-13 | $53.00 | $145.81 | 0 |
| 2016-12-12 | $53.00 | $145.81 | 0 |
| 2016-12-09 | $53.00 | $145.81 | 0 |
| 2016-12-08 | $53.00 | $145.81 | 0 |
| 2016-12-07 | $53.00 | $145.81 | 600 |
| 2016-12-06 | $54.25 | $147.02 | 600 |
| 2016-12-05 | $53.25 | $144.31 | 0 |
| 2016-12-02 | $53.25 | $144.31 | 0 |
| 2016-12-01 | $53.25 | $144.31 | 0 |
| 2016-11-30 | $53.25 | $144.31 | 0 |
| 2016-11-29 | $53.25 | $144.31 | 0 |
| 2016-11-28 | $53.25 | $144.31 | 0 |
| 2016-11-25 | $53.25 | $144.31 | 0 |
| 2016-11-23 | $53.25 | $144.31 | 0 |
| 2016-11-22 | $53.25 | $144.31 | 0 |
| 2016-11-21 | $53.25 | $144.31 | 200 |
| 2016-11-18 | $53.25 | $144.31 | 0 |
| 2016-11-17 | $53.25 | $144.31 | 1,600 |
| 2016-11-16 | $53.35 | $144.58 | 500 |
| 2016-11-15 | $52.99 | $143.61 | 500 |
| 2016-11-14 | $53.05 | $143.77 | 200 |
| 2016-11-11 | $53.00 | $143.63 | 1,300 |
| 2016-11-10 | $53.75 | $145.67 | 0 |
| 2016-11-09 | $53.75 | $145.67 | 0 |
| 2016-11-08 | $53.75 | $145.67 | 0 |
| 2016-11-07 | $53.75 | $145.67 | 400 |
| 2016-11-04 | $53.82 | $145.86 | 2,000 |
| 2016-11-03 | $54.89 | $148.76 | 200 |
| 2016-11-02 | $54.89 | $148.76 | 0 |
| 2016-11-01 | $54.89 | $148.76 | 100 |
| 2016-10-31 | $54.70 | $148.24 | 0 |
| 2016-10-28 | $54.70 | $148.24 | 0 |
| 2016-10-27 | $54.70 | $148.24 | 0 |
| 2016-10-26 | $54.70 | $148.24 | 0 |
| 2016-10-25 | $54.70 | $148.24 | 0 |
| 2016-10-24 | $54.70 | $148.24 | 1,600 |
| 2016-10-21 | $53.79 | $145.77 | 0 |
| 2016-10-20 | $53.79 | $145.77 | 0 |
| 2016-10-19 | $53.79 | $145.77 | 400 |
| 2016-10-18 | $53.56 | $145.15 | 1,100 |
| 2016-10-17 | $55.10 | $149.32 | 100 |
| 2016-10-14 | $56.30 | $152.58 | 0 |
| 2016-10-13 | $56.30 | $152.58 | 200 |
| 2016-10-12 | $56.45 | $152.98 | 0 |
| 2016-10-11 | $56.45 | $152.98 | 0 |
| 2016-10-10 | $56.45 | $152.98 | 0 |
| 2016-10-07 | $56.45 | $152.98 | 0 |
| 2016-10-06 | $56.45 | $152.98 | 300 |
| 2016-10-05 | $56.35 | $152.71 | 0 |
| 2016-10-04 | $56.35 | $152.71 | 400 |
| 2016-10-03 | $56.50 | $153.12 | 0 |
| 2016-09-30 | $56.50 | $153.12 | 0 |
| 2016-09-29 | $56.50 | $153.12 | 0 |
| 2016-09-28 | $56.50 | $153.12 | 300 |
| 2016-09-27 | $54.50 | $147.70 | 300 |
| 2016-09-26 | $56.00 | $151.76 | 0 |
| 2016-09-23 | $56.00 | $151.76 | 0 |
| 2016-09-22 | $56.00 | $151.76 | 0 |
| 2016-09-21 | $56.00 | $151.76 | 300 |
| 2016-09-20 | $55.00 | $149.05 | 600 |
| 2016-09-19 | $54.74 | $148.35 | 2,200 |
| 2016-09-16 | $54.74 | $148.35 | 500 |
| 2016-09-15 | $53.04 | $143.74 | 200 |
| 2016-09-14 | $53.50 | $144.99 | 0 |
| 2016-09-13 | $53.50 | $144.99 | 400 |
| 2016-09-12 | $54.15 | $146.75 | 200 |
| 2016-09-09 | $54.11 | $146.64 | 200 |
| 2016-09-08 | $55.00 | $149.05 | 0 |
| 2016-09-07 | $55.00 | $149.05 | 500 |
| 2016-09-06 | $55.80 | $149.03 | 200 |
| 2016-09-02 | $55.80 | $149.03 | 0 |
| 2016-09-01 | $55.80 | $149.03 | 700 |
| 2016-08-31 | $55.30 | $147.69 | 500 |
| 2016-08-30 | $54.77 | $146.28 | 300 |
| 2016-08-29 | $54.77 | $146.28 | 1,100 |
| 2016-08-26 | $53.85 | $143.82 | 100 |
| 2016-08-25 | $54.68 | $146.03 | 200 |
| 2016-08-24 | $55.10 | $147.16 | 300 |
| 2016-08-23 | $55.10 | $147.16 | 900 |
| 2016-08-22 | $55.00 | $146.89 | 400 |
| 2016-08-19 | $55.00 | $146.89 | 0 |
| 2016-08-18 | $55.00 | $146.89 | 300 |
| 2016-08-17 | $54.68 | $146.03 | 500 |
| 2016-08-16 | $55.00 | $146.89 | 700 |
| 2016-08-15 | $55.10 | $147.16 | 400 |
| 2016-08-12 | $56.97 | $152.15 | 0 |
| 2016-08-11 | $56.97 | $152.15 | 0 |
| 2016-08-10 | $56.97 | $152.15 | 0 |
| 2016-08-09 | $56.97 | $152.15 | 400 |
| 2016-08-08 | $55.90 | $149.29 | 0 |
| 2016-08-05 | $55.90 | $149.29 | 0 |
| 2016-08-04 | $55.90 | $149.29 | 300 |
| 2016-08-03 | $55.98 | $149.51 | 0 |
| 2016-08-02 | $55.98 | $149.51 | 900 |
| 2016-08-01 | $56.50 | $150.90 | 400 |
| 2016-07-29 | $55.75 | $148.89 | 400 |
| 2016-07-28 | $55.70 | $148.76 | 200 |
| 2016-07-27 | $56.48 | $150.84 | 1,400 |
| 2016-07-26 | $55.24 | $147.53 | 400 |
| 2016-07-25 | $53.60 | $143.15 | 1,300 |
| 2016-07-22 | $55.65 | $148.63 | 0 |
| 2016-07-21 | $55.65 | $148.63 | 1,300 |
| 2016-07-20 | $55.00 | $146.89 | 500 |
| 2016-07-19 | $53.60 | $143.15 | 400 |
| 2016-07-18 | $55.65 | $148.63 | 400 |
| 2016-07-15 | $55.10 | $147.16 | 300 |
| 2016-07-14 | $55.50 | $148.22 | 200 |
| 2016-07-13 | $57.00 | $152.23 | 400 |
| 2016-07-12 | $54.50 | $145.55 | 500 |
| 2016-07-11 | $54.00 | $144.22 | 300 |
| 2016-07-08 | $54.75 | $146.22 | 0 |
| 2016-07-07 | $54.75 | $146.22 | 0 |
| 2016-07-06 | $54.75 | $146.22 | 400 |
| 2016-07-05 | $54.74 | $146.20 | 0 |
| 2016-07-01 | $54.74 | $146.20 | 500 |
| 2016-06-30 | $55.00 | $146.89 | 0 |
| 2016-06-29 | $55.00 | $146.89 | 0 |
| 2016-06-28 | $55.00 | $146.89 | 0 |
| 2016-06-27 | $55.00 | $146.89 | 1,100 |
| 2016-06-24 | $54.90 | $146.62 | 100 |
| 2016-06-23 | $54.00 | $144.22 | 0 |
| 2016-06-22 | $54.00 | $144.22 | 800 |
| 2016-06-21 | $54.90 | $146.62 | 400 |
| 2016-06-20 | $54.93 | $146.70 | 0 |
| 2016-06-17 | $54.93 | $146.70 | 300 |
| 2016-06-16 | $53.90 | $143.95 | 200 |
| 2016-06-15 | $54.94 | $146.73 | 0 |
| 2016-06-14 | $54.94 | $146.73 | 0 |
| 2016-06-13 | $54.94 | $146.73 | 200 |
| 2016-06-10 | $54.50 | $145.55 | 0 |
| 2016-06-09 | $54.50 | $145.55 | 200 |
| 2016-06-08 | $54.20 | $144.75 | 300 |
| 2016-06-07 | $54.50 | $143.39 | 800 |
| 2016-06-06 | $54.15 | $142.47 | 0 |
| 2016-06-03 | $54.15 | $142.47 | 400 |
| 2016-06-02 | $54.18 | $142.55 | 0 |
| 2016-06-01 | $54.18 | $142.55 | 200 |
| 2016-05-31 | $54.25 | $142.73 | 100 |
| 2016-05-27 | $55.08 | $144.92 | 4,900 |
| 2016-05-26 | $54.00 | $142.08 | 500 |
| 2016-05-25 | $54.53 | $143.47 | 2,200 |
| 2016-05-24 | $54.23 | $142.68 | 1,600 |
| 2016-05-23 | $53.99 | $142.05 | 0 |
| 2016-05-20 | $53.99 | $142.05 | 800 |
| 2016-05-19 | $53.26 | $140.13 | 700 |
| 2016-05-18 | $53.30 | $140.23 | 0 |
| 2016-05-17 | $53.30 | $140.23 | 200 |
| 2016-05-16 | $53.44 | $140.60 | 0 |
| 2016-05-13 | $53.44 | $140.60 | 200 |
| 2016-05-12 | $53.26 | $140.13 | 200 |
| 2016-05-11 | $53.56 | $140.92 | 800 |
| 2016-05-10 | $52.92 | $139.23 | 3,500 |
| 2016-05-09 | $53.46 | $140.65 | 600 |
| 2016-05-06 | $52.90 | $139.18 | 800 |
| 2016-05-05 | $52.83 | $139.00 | 1,700 |
| 2016-05-04 | $53.47 | $140.68 | 3,100 |
| 2016-05-03 | $52.87 | $139.10 | 4,800 |
| 2016-05-02 | $52.85 | $139.05 | 1,700 |
| 2016-04-29 | $53.42 | $140.55 | 600 |
| 2016-04-28 | $52.86 | $139.08 | 7,800 |
| 2016-04-27 | $52.88 | $139.13 | 5,400 |
| 2016-04-26 | $52.82 | $138.97 | 1,400 |
| 2016-04-25 | $52.85 | $139.05 | 800 |
| 2016-04-22 | $52.90 | $139.18 | 1,200 |
| 2016-04-21 | $52.90 | $139.18 | 2,400 |
| 2016-04-20 | $52.90 | $139.18 | 3,700 |
| 2016-04-19 | $52.82 | $138.97 | 200 |
| 2016-04-18 | $52.88 | $139.13 | 0 |
| 2016-04-15 | $52.88 | $139.13 | 1,200 |
| 2016-04-14 | $52.88 | $139.13 | 400 |
| 2016-04-13 | $52.85 | $139.05 | 0 |
| 2016-04-12 | $52.85 | $139.05 | 700 |
| 2016-04-11 | $53.50 | $140.76 | 700 |
| 2016-04-08 | $52.73 | $138.73 | 1,400 |
| 2016-04-07 | $52.73 | $138.73 | 0 |
| 2016-04-06 | $52.73 | $138.73 | 700 |
| 2016-04-05 | $52.75 | $138.79 | 600 |
| 2016-04-04 | $52.65 | $138.52 | 2,300 |
| 2016-04-01 | $52.75 | $138.79 | 1,400 |
| 2016-03-31 | $52.82 | $138.97 | 1,400 |
| 2016-03-30 | $54.00 | $142.08 | 1,100 |
| 2016-03-29 | $52.85 | $139.05 | 2,500 |
| 2016-03-28 | $52.75 | $138.79 | 500 |
| 2016-03-24 | $52.76 | $138.81 | 0 |
| 2016-03-23 | $52.76 | $138.81 | 2,400 |
| 2016-03-22 | $52.97 | $139.37 | 4,800 |
| 2016-03-21 | $53.10 | $139.71 | 0 |
| 2016-03-18 | $53.10 | $139.71 | 300 |
| 2016-03-17 | $53.00 | $139.44 | 3,000 |
| 2016-03-16 | $55.45 | $145.89 | 0 |
| 2016-03-15 | $55.45 | $145.89 | 0 |
| 2016-03-14 | $55.45 | $145.89 | 0 |
| 2016-03-11 | $55.45 | $145.89 | 800 |
| 2016-03-10 | $54.50 | $143.39 | 0 |
| 2016-03-09 | $54.50 | $143.39 | 0 |
| 2016-03-08 | $54.50 | $143.39 | 0 |
| 2016-03-07 | $54.50 | $143.39 | 1,000 |
| 2016-03-04 | $54.90 | $144.44 | 1,500 |
| 2016-03-03 | $55.40 | $145.76 | 100 |
| 2016-03-02 | $54.96 | $144.60 | 800 |
| 2016-03-01 | $55.05 | $144.84 | 400 |
| 2016-02-29 | $54.50 | $143.39 | 400 |
| 2016-02-26 | $54.00 | $142.08 | 0 |
| 2016-02-25 | $54.00 | $142.08 | 100 |
| 2016-02-24 | $53.50 | $140.76 | 200 |
| 2016-02-23 | $53.48 | $140.71 | 0 |
| 2016-02-22 | $53.48 | $140.71 | 0 |
| 2016-02-19 | $53.48 | $140.71 | 100 |
| 2016-02-18 | $53.45 | $140.63 | 0 |
| 2016-02-17 | $53.45 | $140.63 | 100 |
| 2016-02-16 | $53.45 | $140.63 | 900 |
| 2016-02-12 | $53.44 | $140.60 | 100 |
| 2016-02-11 | $53.00 | $139.44 | 1,100 |
| 2016-02-10 | $53.45 | $140.63 | 2,100 |
| 2016-02-09 | $54.51 | $143.42 | 100 |
| 2016-02-08 | $54.99 | $144.68 | 200 |
| 2016-02-05 | $55.00 | $144.71 | 0 |
| 2016-02-04 | $55.00 | $144.71 | 0 |
| 2016-02-03 | $55.00 | $144.71 | 0 |
| 2016-02-02 | $55.00 | $144.71 | 200 |
| 2016-02-01 | $53.61 | $141.05 | 400 |
| 2016-01-29 | $54.00 | $142.08 | 0 |
| 2016-01-28 | $54.00 | $142.08 | 400 |
| 2016-01-27 | $53.90 | $141.81 | 800 |
| 2016-01-26 | $55.25 | $145.36 | 600 |
| 2016-01-25 | $53.80 | $141.55 | 1,700 |
| 2016-01-22 | $52.25 | $137.47 | 0 |
| 2016-01-21 | $52.25 | $137.47 | 300 |
| 2016-01-20 | $52.30 | $137.60 | 800 |
| 2016-01-19 | $53.45 | $140.63 | 0 |
| 2016-01-15 | $53.45 | $140.63 | 0 |
| 2016-01-14 | $53.45 | $140.63 | 0 |
| 2016-01-13 | $53.45 | $140.63 | 2,000 |
| 2016-01-12 | $53.25 | $140.10 | 0 |
| 2016-01-11 | $53.25 | $140.10 | 0 |
| 2016-01-08 | $53.25 | $140.10 | 1,300 |
| 2016-01-07 | $53.45 | $140.63 | 300 |
| 2016-01-06 | $53.01 | $139.47 | 0 |
| 2016-01-05 | $53.01 | $139.47 | 0 |
| 2016-01-04 | $53.01 | $139.47 | 200 |