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
- 1997-06-17 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 | $30.65 | $78.39 | 2,800 |
| 2016-12-29 | $30.80 | $78.77 | 6,500 |
| 2016-12-28 | $30.38 | $77.70 | 2,800 |
| 2016-12-27 | $30.61 | $78.29 | 2,600 |
| 2016-12-23 | $30.25 | $77.37 | 1,900 |
| 2016-12-22 | $29.97 | $76.65 | 3,700 |
| 2016-12-21 | $30.32 | $77.55 | 5,200 |
| 2016-12-20 | $30.16 | $77.14 | 15,500 |
| 2016-12-19 | $30.00 | $76.73 | 3,000 |
| 2016-12-16 | $29.81 | $76.24 | 5,300 |
| 2016-12-15 | $29.70 | $75.96 | 71,500 |
| 2016-12-14 | $30.12 | $77.04 | 5,300 |
| 2016-12-13 | $30.62 | $78.31 | 7,300 |
| 2016-12-12 | $30.08 | $76.93 | 3,100 |
| 2016-12-09 | $29.97 | $76.65 | 2,100 |
| 2016-12-08 | $29.95 | $76.60 | 6,300 |
| 2016-12-07 | $30.53 | $78.08 | 5,100 |
| 2016-12-06 | $29.82 | $76.27 | 18,600 |
| 2016-12-05 | $29.11 | $74.45 | 8,900 |
| 2016-12-02 | $28.84 | $73.76 | 3,700 |
| 2016-12-01 | $28.65 | $73.28 | 13,400 |
| 2016-11-30 | $28.84 | $73.76 | 177,600 |
| 2016-11-29 | $28.89 | $73.89 | 26,600 |
| 2016-11-28 | $28.64 | $73.25 | 9,000 |
| 2016-11-25 | $28.86 | $73.81 | 2,300 |
| 2016-11-23 | $28.46 | $72.79 | 4,800 |
| 2016-11-22 | $28.95 | $74.04 | 18,500 |
| 2016-11-21 | $29.04 | $74.27 | 3,300 |
| 2016-11-18 | $28.52 | $72.94 | 3,600 |
| 2016-11-17 | $28.76 | $73.56 | 5,500 |
| 2016-11-16 | $28.32 | $72.43 | 9,500 |
| 2016-11-15 | $28.97 | $74.09 | 4,200 |
| 2016-11-14 | $28.40 | $72.64 | 2,600 |
| 2016-11-11 | $29.12 | $74.48 | 2,700 |
| 2016-11-10 | $29.48 | $75.40 | 5,400 |
| 2016-11-09 | $31.21 | $79.82 | 3,500 |
| 2016-11-08 | $32.44 | $82.97 | 1,200 |
| 2016-11-07 | $32.23 | $82.43 | 3,300 |
| 2016-11-04 | $31.79 | $81.31 | 1,900 |
| 2016-11-03 | $32.05 | $81.97 | 7,400 |
| 2016-11-02 | $32.14 | $82.20 | 8,300 |
| 2016-11-01 | $32.79 | $83.86 | 2,200 |
| 2016-10-31 | $33.06 | $84.56 | 2,000 |
| 2016-10-28 | $32.81 | $83.92 | 1,600 |
| 2016-10-27 | $32.63 | $83.46 | 1,600 |
| 2016-10-26 | $33.01 | $84.43 | 1,800 |
| 2016-10-25 | $32.74 | $83.74 | 2,500 |
| 2016-10-24 | $33.03 | $84.48 | 1,500 |
| 2016-10-21 | $32.56 | $83.28 | 2,100 |
| 2016-10-20 | $33.00 | $84.40 | 1,800 |
| 2016-10-19 | $33.14 | $84.76 | 4,000 |
| 2016-10-18 | $32.78 | $83.84 | 5,600 |
| 2016-10-17 | $32.39 | $82.84 | 4,700 |
| 2016-10-14 | $32.32 | $82.66 | 1,900 |
| 2016-10-13 | $31.81 | $81.36 | 1,500 |
| 2016-10-12 | $31.60 | $80.82 | 1,200 |
| 2016-10-11 | $31.24 | $79.90 | 6,000 |
| 2016-10-10 | $31.28 | $80.00 | 3,100 |
| 2016-10-07 | $30.71 | $78.54 | 5,400 |
| 2016-10-06 | $31.16 | $79.70 | 700 |
| 2016-10-05 | $31.57 | $80.74 | 1,900 |
| 2016-10-04 | $32.36 | $82.76 | 1,200 |
| 2016-10-03 | $32.65 | $83.51 | 6,800 |
| 2016-09-30 | $33.62 | $85.99 | 5,900 |
| 2016-09-29 | $33.29 | $85.14 | 900 |
| 2016-09-28 | $33.09 | $84.63 | 1,100 |
| 2016-09-27 | $33.01 | $84.43 | 1,500 |
| 2016-09-26 | $33.12 | $84.71 | 4,100 |
| 2016-09-23 | $33.22 | $84.96 | 800 |
| 2016-09-22 | $33.51 | $85.71 | 400 |
| 2016-09-21 | $32.81 | $83.92 | 400 |
| 2016-09-20 | $32.59 | $83.35 | 2,400 |
| 2016-09-19 | $32.45 | $82.99 | 2,600 |
| 2016-09-16 | $32.34 | $82.71 | 1,300 |
| 2016-09-15 | $32.59 | $83.35 | 700 |
| 2016-09-14 | $32.51 | $83.15 | 0 |
| 2016-09-13 | $32.51 | $83.15 | 2,300 |
| 2016-09-12 | $33.01 | $84.43 | 2,600 |
| 2016-09-09 | $33.17 | $84.84 | 1,700 |
| 2016-09-08 | $34.42 | $88.03 | 300 |
| 2016-09-07 | $34.29 | $87.70 | 1,000 |
| 2016-09-06 | $34.21 | $87.50 | 1,800 |
| 2016-09-02 | $34.17 | $87.39 | 700 |
| 2016-09-01 | $33.66 | $86.09 | 500 |
| 2016-08-31 | $33.56 | $85.83 | 1,500 |
| 2016-08-30 | $33.28 | $85.12 | 1,100 |
| 2016-08-29 | $33.62 | $85.99 | 7,900 |
| 2016-08-26 | $33.57 | $85.86 | 1,900 |
| 2016-08-25 | $34.02 | $87.01 | 5,000 |
| 2016-08-24 | $33.85 | $86.58 | 4,800 |
| 2016-08-23 | $33.93 | $86.78 | 500 |
| 2016-08-22 | $33.97 | $86.88 | 19,100 |
| 2016-08-19 | $33.75 | $86.32 | 19,100 |
| 2016-08-18 | $34.35 | $87.85 | 1,900 |
| 2016-08-17 | $34.02 | $87.01 | 6,400 |
| 2016-08-16 | $34.72 | $88.80 | 1,700 |
| 2016-08-15 | $34.80 | $89.01 | 1,400 |
| 2016-08-12 | $34.81 | $89.03 | 900 |
| 2016-08-11 | $34.87 | $89.18 | 2,100 |
| 2016-08-10 | $34.81 | $89.03 | 1,300 |
| 2016-08-09 | $34.44 | $88.08 | 4,400 |
| 2016-08-08 | $34.02 | $87.01 | 2,000 |
| 2016-08-05 | $33.94 | $86.81 | 2,600 |
| 2016-08-04 | $33.78 | $86.40 | 1,300 |
| 2016-08-03 | $33.43 | $85.50 | 3,400 |
| 2016-08-02 | $33.69 | $86.17 | 1,700 |
| 2016-08-01 | $34.36 | $87.88 | 1,700 |
| 2016-07-29 | $34.26 | $87.62 | 800 |
| 2016-07-28 | $33.16 | $84.81 | 1,000 |
| 2016-07-27 | $33.20 | $84.91 | 1,000 |
| 2016-07-26 | $33.34 | $85.27 | 5,600 |
| 2016-07-25 | $33.38 | $85.37 | 3,600 |
| 2016-07-22 | $32.85 | $84.02 | 1,700 |
| 2016-07-21 | $32.61 | $83.40 | 2,900 |
| 2016-07-20 | $32.62 | $83.43 | 1,400 |
| 2016-07-19 | $32.16 | $82.25 | 5,800 |
| 2016-07-18 | $32.78 | $83.84 | 1,500 |
| 2016-07-15 | $32.29 | $82.59 | 2,600 |
| 2016-07-14 | $32.37 | $82.79 | 2,400 |
| 2016-07-13 | $31.93 | $81.67 | 3,100 |
| 2016-07-12 | $32.17 | $82.28 | 10,200 |
| 2016-07-11 | $31.45 | $80.44 | 2,600 |
| 2016-07-08 | $30.31 | $77.52 | 4,900 |
| 2016-07-07 | $30.27 | $77.42 | 24,700 |
| 2016-07-06 | $29.63 | $75.78 | 9,100 |
| 2016-07-05 | $29.96 | $76.63 | 2,400 |
| 2016-07-01 | $30.75 | $78.65 | 2,500 |
| 2016-06-30 | $30.68 | $78.47 | 1,800 |
| 2016-06-29 | $30.38 | $77.70 | 3,500 |
| 2016-06-28 | $29.58 | $75.65 | 11,500 |
| 2016-06-27 | $28.35 | $72.51 | 11,500 |
| 2016-06-24 | $29.22 | $74.73 | 6,600 |
| 2016-06-23 | $33.36 | $85.32 | 900 |
| 2016-06-22 | $33.16 | $84.81 | 1,800 |
| 2016-06-21 | $33.27 | $85.09 | 1,900 |
| 2016-06-20 | $33.33 | $85.25 | 3,300 |
| 2016-06-17 | $32.38 | $82.82 | 3,000 |
| 2016-06-16 | $31.85 | $81.46 | 2,600 |
| 2016-06-15 | $31.37 | $80.23 | 3,400 |
| 2016-06-14 | $30.83 | $78.85 | 4,900 |
| 2016-06-13 | $32.02 | $81.90 | 21,000 |
| 2016-06-10 | $32.61 | $83.40 | 900 |
| 2016-06-09 | $33.82 | $86.50 | 400 |
| 2016-06-08 | $34.29 | $87.70 | 4,800 |
| 2016-06-07 | $33.99 | $86.93 | 2,700 |
| 2016-06-06 | $33.61 | $85.96 | 1,300 |
| 2016-06-03 | $33.22 | $84.96 | 400 |
| 2016-06-02 | $32.91 | $84.17 | 2,200 |
| 2016-06-01 | $32.87 | $84.07 | 2,100 |
| 2016-05-31 | $33.30 | $85.17 | 1,700 |
| 2016-05-27 | $32.95 | $84.27 | 1,000 |
| 2016-05-26 | $33.08 | $84.61 | 2,700 |
| 2016-05-25 | $32.48 | $83.07 | 400 |
| 2016-05-24 | $32.10 | $82.10 | 4,600 |
| 2016-05-23 | $31.86 | $81.49 | 1,900 |
| 2016-05-20 | $32.42 | $82.92 | 4,100 |
| 2016-05-19 | $32.90 | $84.15 | 4,600 |
| 2016-05-18 | $32.97 | $84.32 | 4,800 |
| 2016-05-17 | $33.67 | $86.12 | 3,700 |
| 2016-05-16 | $33.83 | $86.52 | 3,300 |
| 2016-05-13 | $33.48 | $85.63 | 400 |
| 2016-05-12 | $35.85 | $86.34 | 1,700 |
| 2016-05-11 | $35.61 | $85.76 | 4,600 |
| 2016-05-10 | $36.07 | $86.87 | 1,500 |
| 2016-05-09 | $36.00 | $86.70 | 500 |
| 2016-05-06 | $36.00 | $86.70 | 1,300 |
| 2016-05-05 | $36.74 | $88.48 | 1,000 |
| 2016-05-04 | $36.08 | $86.89 | 2,000 |
| 2016-05-03 | $35.91 | $86.48 | 1,000 |
| 2016-05-02 | $36.13 | $87.01 | 300 |
| 2016-04-29 | $35.56 | $85.64 | 900 |
| 2016-04-28 | $35.31 | $85.03 | 2,100 |
| 2016-04-27 | $35.44 | $85.35 | 1,000 |
| 2016-04-26 | $34.76 | $83.71 | 3,200 |
| 2016-04-25 | $34.49 | $83.06 | 700 |
| 2016-04-22 | $34.50 | $83.08 | 9,400 |
| 2016-04-21 | $34.20 | $82.36 | 1,200 |
| 2016-04-20 | $34.90 | $84.05 | 6,100 |
| 2016-04-19 | $34.09 | $82.10 | 700 |
| 2016-04-18 | $33.56 | $80.82 | 1,100 |
| 2016-04-15 | $33.29 | $80.17 | 900 |
| 2016-04-14 | $33.25 | $80.07 | 7,000 |
| 2016-04-13 | $33.45 | $80.56 | 1,400 |
| 2016-04-12 | $33.64 | $81.01 | 1,400 |
| 2016-04-11 | $33.36 | $80.34 | 2,000 |
| 2016-04-08 | $33.25 | $80.07 | 6,100 |
| 2016-04-07 | $33.10 | $79.71 | 700 |
| 2016-04-06 | $33.66 | $81.06 | 1,000 |
| 2016-04-05 | $33.98 | $81.83 | 74,800 |
| 2016-04-04 | $35.16 | $84.67 | 1,400 |
| 2016-04-01 | $35.32 | $85.06 | 1,700 |
| 2016-03-31 | $35.49 | $85.47 | 4,300 |
| 2016-03-30 | $35.84 | $86.31 | 3,200 |
| 2016-03-29 | $34.83 | $83.88 | 2,900 |
| 2016-03-28 | $34.30 | $82.60 | 3,600 |
| 2016-03-24 | $34.31 | $82.63 | 1,900 |
| 2016-03-23 | $33.93 | $81.71 | 1,300 |
| 2016-03-22 | $34.55 | $83.20 | 500 |
| 2016-03-21 | $35.13 | $84.60 | 1,000 |
| 2016-03-18 | $34.73 | $83.64 | 1,300 |
| 2016-03-17 | $35.05 | $84.41 | 2,200 |
| 2016-03-16 | $33.58 | $80.87 | 2,900 |
| 2016-03-15 | $33.04 | $79.57 | 3,000 |
| 2016-03-14 | $33.04 | $79.57 | 3,700 |
| 2016-03-11 | $33.06 | $79.62 | 1,700 |
| 2016-03-10 | $32.13 | $77.38 | 5,400 |
| 2016-03-09 | $30.97 | $74.58 | 4,000 |
| 2016-03-08 | $30.40 | $73.21 | 7,600 |
| 2016-03-07 | $30.25 | $72.85 | 3,900 |
| 2016-03-04 | $31.57 | $76.03 | 2,400 |
| 2016-03-03 | $31.75 | $76.46 | 3,100 |
| 2016-03-02 | $31.10 | $74.90 | 4,500 |
| 2016-03-01 | $31.13 | $74.97 | 10,900 |
| 2016-02-29 | $30.89 | $74.39 | 5,200 |
| 2016-02-26 | $30.85 | $74.29 | 11,000 |
| 2016-02-25 | $31.72 | $76.39 | 5,600 |
| 2016-02-24 | $31.00 | $74.66 | 3,000 |
| 2016-02-23 | $31.27 | $75.31 | 6,900 |
| 2016-02-22 | $32.44 | $78.12 | 2,400 |
| 2016-02-19 | $31.84 | $76.68 | 2,500 |
| 2016-02-18 | $31.82 | $76.63 | 5,700 |
| 2016-02-17 | $31.44 | $75.71 | 19,800 |
| 2016-02-16 | $30.92 | $74.46 | 1,100 |
| 2016-02-12 | $30.86 | $74.32 | 10,700 |
| 2016-02-11 | $30.79 | $74.15 | 1,500 |
| 2016-02-10 | $32.40 | $78.03 | 1,300 |
| 2016-02-09 | $33.08 | $79.66 | 2,700 |
| 2016-02-08 | $33.60 | $80.92 | 2,200 |
| 2016-02-05 | $34.46 | $82.99 | 900 |
| 2016-02-04 | $34.95 | $84.17 | 1,000 |
| 2016-02-03 | $35.43 | $85.32 | 4,100 |
| 2016-02-02 | $35.13 | $84.60 | 2,500 |
| 2016-02-01 | $35.42 | $85.30 | 800 |
| 2016-01-29 | $34.77 | $83.73 | 1,000 |
| 2016-01-28 | $34.81 | $83.83 | 600 |
| 2016-01-27 | $34.67 | $83.49 | 1,800 |
| 2016-01-26 | $34.21 | $82.39 | 5,200 |
| 2016-01-25 | $33.97 | $81.81 | 5,500 |
| 2016-01-22 | $33.92 | $81.69 | 6,900 |
| 2016-01-21 | $32.83 | $79.06 | 4,100 |
| 2016-01-20 | $32.84 | $79.09 | 18,600 |
| 2016-01-19 | $32.92 | $79.28 | 7,500 |
| 2016-01-15 | $33.15 | $79.83 | 4,600 |
| 2016-01-14 | $34.28 | $82.55 | 3,900 |
| 2016-01-13 | $34.49 | $83.06 | 5,500 |
| 2016-01-12 | $34.77 | $83.73 | 4,500 |
| 2016-01-11 | $34.65 | $83.45 | 3,800 |
| 2016-01-08 | $34.87 | $83.98 | 3,500 |
| 2016-01-07 | $34.92 | $84.10 | 5,300 |
| 2016-01-06 | $34.07 | $82.05 | 2,300 |
| 2016-01-05 | $34.16 | $82.27 | 4,100 |
| 2016-01-04 | $34.70 | $83.57 | 2,800 |