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
- 1999-03-23 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 | $34.68 | $58.09 | 0 |
| 2016-12-29 | $34.68 | $58.09 | 1,013 |
| 2016-12-28 | $34.68 | $58.09 | 160 |
| 2016-12-27 | $33.75 | $56.52 | 53 |
| 2016-12-23 | $33.45 | $56.02 | 0 |
| 2016-12-22 | $33.45 | $56.02 | 0 |
| 2016-12-21 | $33.45 | $56.02 | 0 |
| 2016-12-20 | $33.45 | $56.02 | 107 |
| 2016-12-19 | $33.26 | $55.70 | 107 |
| 2016-12-16 | $32.90 | $55.11 | 533 |
| 2016-12-15 | $32.81 | $54.95 | 0 |
| 2016-12-14 | $32.81 | $54.95 | 53 |
| 2016-12-13 | $32.62 | $54.64 | 0 |
| 2016-12-12 | $32.62 | $54.64 | 480 |
| 2016-12-09 | $32.15 | $53.85 | 1,334 |
| 2016-12-08 | $29.81 | $49.93 | 0 |
| 2016-12-07 | $29.81 | $49.93 | 1,280 |
| 2016-12-06 | $29.06 | $48.67 | 0 |
| 2016-12-05 | $29.06 | $48.67 | 107 |
| 2016-12-02 | $28.12 | $47.10 | 320 |
| 2016-12-01 | $27.18 | $45.53 | 0 |
| 2016-11-30 | $27.18 | $45.53 | 0 |
| 2016-11-29 | $27.18 | $45.53 | 0 |
| 2016-11-28 | $27.18 | $45.53 | 0 |
| 2016-11-25 | $27.18 | $45.53 | 107 |
| 2016-11-23 | $26.72 | $44.74 | 0 |
| 2016-11-22 | $26.72 | $44.74 | 0 |
| 2016-11-21 | $26.72 | $44.74 | 1,067 |
| 2016-11-18 | $26.43 | $44.27 | 747 |
| 2016-11-17 | $26.43 | $44.27 | 587 |
| 2016-11-16 | $26.43 | $44.27 | 53 |
| 2016-11-15 | $26.43 | $44.27 | 0 |
| 2016-11-14 | $26.43 | $44.27 | 0 |
| 2016-11-11 | $26.43 | $44.27 | 800 |
| 2016-11-10 | $26.25 | $43.96 | 0 |
| 2016-11-09 | $26.25 | $43.96 | 0 |
| 2016-11-08 | $26.25 | $43.96 | 0 |
| 2016-11-07 | $26.25 | $43.96 | 0 |
| 2016-11-04 | $26.25 | $43.96 | 0 |
| 2016-11-03 | $26.25 | $43.96 | 0 |
| 2016-11-02 | $26.25 | $43.96 | 0 |
| 2016-11-01 | $26.25 | $43.96 | 0 |
| 2016-10-31 | $26.25 | $43.96 | 0 |
| 2016-10-28 | $26.25 | $43.96 | 0 |
| 2016-10-27 | $26.25 | $43.96 | 0 |
| 2016-10-26 | $26.25 | $43.96 | 0 |
| 2016-10-25 | $26.25 | $43.96 | 0 |
| 2016-10-24 | $26.25 | $43.96 | 0 |
| 2016-10-21 | $26.25 | $43.96 | 0 |
| 2016-10-20 | $26.25 | $43.96 | 0 |
| 2016-10-19 | $26.25 | $43.96 | 0 |
| 2016-10-18 | $26.25 | $43.96 | 1,067 |
| 2016-10-17 | $26.25 | $43.96 | 587 |
| 2016-10-14 | $26.15 | $43.80 | 53 |
| 2016-10-13 | $25.97 | $43.49 | 0 |
| 2016-10-12 | $25.97 | $43.49 | 0 |
| 2016-10-11 | $25.97 | $43.49 | 0 |
| 2016-10-10 | $25.97 | $43.49 | 0 |
| 2016-10-07 | $25.97 | $43.49 | 213 |
| 2016-10-06 | $24.84 | $41.60 | 0 |
| 2016-10-05 | $24.84 | $41.60 | 0 |
| 2016-10-04 | $24.84 | $41.60 | 0 |
| 2016-10-03 | $24.84 | $41.60 | 1,120 |
| 2016-09-30 | $26.25 | $43.96 | 107 |
| 2016-09-29 | $25.97 | $43.49 | 0 |
| 2016-09-28 | $25.97 | $43.49 | 0 |
| 2016-09-27 | $25.97 | $43.49 | 0 |
| 2016-09-26 | $25.97 | $43.49 | 747 |
| 2016-09-23 | $25.70 | $43.05 | 0 |
| 2016-09-22 | $25.70 | $43.05 | 0 |
| 2016-09-21 | $25.70 | $43.05 | 0 |
| 2016-09-20 | $25.70 | $43.05 | 0 |
| 2016-09-19 | $25.70 | $43.05 | 0 |
| 2016-09-16 | $25.70 | $43.05 | 0 |
| 2016-09-15 | $25.70 | $43.05 | 107 |
| 2016-09-14 | $25.37 | $42.48 | 0 |
| 2016-09-13 | $25.37 | $42.48 | 213 |
| 2016-09-12 | $25.70 | $42.52 | 53 |
| 2016-09-09 | $25.78 | $42.64 | 267 |
| 2016-09-08 | $26.25 | $43.41 | 5,494 |
| 2016-09-07 | $26.25 | $43.41 | 853 |
| 2016-09-06 | $26.25 | $43.41 | 0 |
| 2016-09-02 | $26.25 | $43.41 | 1,867 |
| 2016-09-01 | $25.87 | $42.79 | 0 |
| 2016-08-31 | $25.87 | $42.79 | 1,120 |
| 2016-08-30 | $26.25 | $43.41 | 2,667 |
| 2016-08-29 | $26.25 | $43.41 | 533 |
| 2016-08-26 | $26.25 | $43.41 | 5,921 |
| 2016-08-25 | $26.62 | $44.03 | 4,587 |
| 2016-08-24 | $27.18 | $44.96 | 0 |
| 2016-08-23 | $27.18 | $44.96 | 0 |
| 2016-08-22 | $27.18 | $44.96 | 0 |
| 2016-08-19 | $27.18 | $44.96 | 0 |
| 2016-08-18 | $27.18 | $44.96 | 0 |
| 2016-08-17 | $27.18 | $44.96 | 0 |
| 2016-08-16 | $27.18 | $44.96 | 0 |
| 2016-08-15 | $27.18 | $44.96 | 53 |
| 2016-08-12 | $26.25 | $43.41 | 0 |
| 2016-08-11 | $26.25 | $43.41 | 0 |
| 2016-08-10 | $26.25 | $43.41 | 0 |
| 2016-08-09 | $26.25 | $43.41 | 0 |
| 2016-08-08 | $26.25 | $43.41 | 0 |
| 2016-08-05 | $26.25 | $43.41 | 0 |
| 2016-08-04 | $26.25 | $43.41 | 0 |
| 2016-08-03 | $26.25 | $43.41 | 0 |
| 2016-08-02 | $26.25 | $43.41 | 0 |
| 2016-08-01 | $26.25 | $43.41 | 0 |
| 2016-07-29 | $26.25 | $43.41 | 0 |
| 2016-07-28 | $26.25 | $43.41 | 480 |
| 2016-07-27 | $25.68 | $42.48 | 0 |
| 2016-07-26 | $25.68 | $42.48 | 53 |
| 2016-07-25 | $25.50 | $42.17 | 0 |
| 2016-07-22 | $25.50 | $42.17 | 0 |
| 2016-07-21 | $25.50 | $42.17 | 0 |
| 2016-07-20 | $25.50 | $42.17 | 0 |
| 2016-07-19 | $25.50 | $42.17 | 1,814 |
| 2016-07-18 | $25.31 | $41.86 | 800 |
| 2016-07-15 | $25.12 | $41.55 | 3,094 |
| 2016-07-14 | $24.93 | $41.24 | 0 |
| 2016-07-13 | $24.93 | $41.24 | 4,107 |
| 2016-07-12 | $25.31 | $41.86 | 2,294 |
| 2016-07-11 | $25.03 | $41.40 | 2,027 |
| 2016-07-08 | $25.67 | $42.45 | 0 |
| 2016-07-07 | $25.67 | $42.45 | 0 |
| 2016-07-06 | $25.67 | $42.45 | 0 |
| 2016-07-05 | $25.67 | $42.45 | 0 |
| 2016-07-01 | $25.67 | $42.45 | 267 |
| 2016-06-30 | $25.78 | $42.64 | 0 |
| 2016-06-29 | $25.78 | $42.64 | 0 |
| 2016-06-28 | $25.78 | $42.64 | 0 |
| 2016-06-27 | $25.78 | $42.64 | 0 |
| 2016-06-24 | $25.78 | $42.64 | 480 |
| 2016-06-23 | $25.40 | $42.02 | 0 |
| 2016-06-22 | $25.40 | $42.02 | 0 |
| 2016-06-21 | $25.40 | $42.02 | 0 |
| 2016-06-20 | $25.40 | $42.02 | 0 |
| 2016-06-17 | $25.40 | $42.02 | 480 |
| 2016-06-16 | $25.35 | $41.93 | 0 |
| 2016-06-15 | $25.35 | $41.93 | 0 |
| 2016-06-14 | $25.35 | $41.93 | 0 |
| 2016-06-13 | $25.35 | $41.93 | 0 |
| 2016-06-10 | $25.35 | $41.93 | 0 |
| 2016-06-09 | $25.35 | $41.93 | 0 |
| 2016-06-08 | $25.35 | $41.93 | 0 |
| 2016-06-07 | $25.35 | $41.93 | 0 |
| 2016-06-06 | $25.35 | $41.93 | 0 |
| 2016-06-03 | $25.35 | $41.93 | 0 |
| 2016-06-02 | $25.35 | $41.93 | 0 |
| 2016-06-01 | $25.35 | $41.93 | 0 |
| 2016-05-31 | $25.35 | $41.93 | 0 |
| 2016-05-27 | $25.35 | $41.93 | 0 |
| 2016-05-26 | $25.35 | $41.93 | 0 |
| 2016-05-25 | $25.35 | $41.93 | 53 |
| 2016-05-24 | $25.78 | $42.64 | 0 |
| 2016-05-23 | $25.78 | $42.64 | 0 |
| 2016-05-20 | $25.78 | $42.64 | 0 |
| 2016-05-19 | $25.78 | $42.64 | 0 |
| 2016-05-18 | $25.78 | $42.64 | 0 |
| 2016-05-17 | $25.78 | $42.64 | 0 |
| 2016-05-16 | $25.78 | $42.64 | 0 |
| 2016-05-13 | $25.78 | $42.64 | 0 |
| 2016-05-12 | $25.78 | $42.64 | 53 |
| 2016-05-11 | $25.35 | $41.93 | 160 |
| 2016-05-10 | $25.35 | $41.93 | 0 |
| 2016-05-09 | $25.35 | $41.93 | 0 |
| 2016-05-06 | $25.35 | $41.93 | 0 |
| 2016-05-05 | $25.35 | $41.93 | 0 |
| 2016-05-04 | $25.35 | $41.93 | 0 |
| 2016-05-03 | $25.35 | $41.93 | 0 |
| 2016-05-02 | $25.35 | $41.93 | 0 |
| 2016-04-29 | $25.35 | $41.93 | 0 |
| 2016-04-28 | $25.35 | $41.93 | 0 |
| 2016-04-27 | $25.35 | $41.93 | 0 |
| 2016-04-26 | $25.35 | $41.93 | 0 |
| 2016-04-25 | $25.35 | $41.93 | 0 |
| 2016-04-22 | $25.35 | $41.93 | 0 |
| 2016-04-21 | $25.35 | $41.93 | 0 |
| 2016-04-20 | $25.35 | $41.93 | 0 |
| 2016-04-19 | $25.35 | $41.93 | 0 |
| 2016-04-18 | $25.35 | $41.93 | 0 |
| 2016-04-15 | $25.35 | $41.93 | 0 |
| 2016-04-14 | $25.35 | $41.93 | 0 |
| 2016-04-13 | $25.35 | $41.93 | 0 |
| 2016-04-12 | $25.35 | $41.93 | 0 |
| 2016-04-11 | $25.35 | $41.93 | 0 |
| 2016-04-08 | $25.35 | $41.93 | 0 |
| 2016-04-07 | $25.35 | $41.93 | 0 |
| 2016-04-06 | $25.35 | $41.93 | 0 |
| 2016-04-05 | $25.35 | $41.93 | 0 |
| 2016-04-04 | $25.35 | $41.93 | 0 |
| 2016-04-01 | $25.35 | $41.93 | 0 |
| 2016-03-31 | $25.35 | $41.93 | 0 |
| 2016-03-30 | $25.35 | $41.93 | 373 |
| 2016-03-29 | $25.50 | $42.17 | 0 |
| 2016-03-28 | $25.50 | $42.17 | 0 |
| 2016-03-24 | $25.50 | $42.17 | 1,387 |
| 2016-03-23 | $26.06 | $43.10 | 0 |
| 2016-03-22 | $26.06 | $43.10 | 0 |
| 2016-03-21 | $26.06 | $43.10 | 0 |
| 2016-03-18 | $26.06 | $43.10 | 320 |
| 2016-03-17 | $26.62 | $44.03 | 107 |
| 2016-03-16 | $25.78 | $42.64 | 0 |
| 2016-03-15 | $25.78 | $42.64 | 0 |
| 2016-03-14 | $25.78 | $42.64 | 0 |
| 2016-03-11 | $25.78 | $42.64 | 0 |
| 2016-03-10 | $25.78 | $42.11 | 480 |
| 2016-03-09 | $25.31 | $41.35 | 2,667 |
| 2016-03-08 | $24.37 | $39.81 | 0 |
| 2016-03-07 | $24.37 | $39.81 | 0 |
| 2016-03-04 | $24.37 | $39.81 | 0 |
| 2016-03-03 | $24.37 | $39.81 | 0 |
| 2016-03-02 | $24.37 | $39.81 | 0 |
| 2016-03-01 | $24.37 | $39.81 | 0 |
| 2016-02-29 | $24.37 | $39.81 | 0 |
| 2016-02-26 | $24.37 | $39.81 | 0 |
| 2016-02-25 | $24.37 | $39.81 | 0 |
| 2016-02-24 | $24.37 | $39.81 | 0 |
| 2016-02-23 | $24.37 | $39.81 | 0 |
| 2016-02-22 | $24.37 | $39.81 | 0 |
| 2016-02-19 | $24.37 | $39.81 | 0 |
| 2016-02-18 | $24.37 | $39.81 | 0 |
| 2016-02-17 | $24.37 | $39.81 | 267 |
| 2016-02-16 | $23.45 | $38.31 | 0 |
| 2016-02-12 | $23.45 | $38.31 | 267 |
| 2016-02-11 | $23.43 | $38.28 | 0 |
| 2016-02-10 | $23.43 | $38.28 | 0 |
| 2016-02-09 | $23.43 | $38.28 | 0 |
| 2016-02-08 | $23.43 | $38.28 | 0 |
| 2016-02-05 | $23.43 | $38.28 | 0 |
| 2016-02-04 | $23.43 | $38.28 | 853 |
| 2016-02-03 | $24.37 | $39.81 | 53 |
| 2016-02-02 | $23.72 | $38.74 | 0 |
| 2016-02-01 | $23.72 | $38.74 | 0 |
| 2016-01-29 | $23.72 | $38.74 | 0 |
| 2016-01-28 | $23.72 | $38.74 | 0 |
| 2016-01-27 | $23.72 | $38.74 | 0 |
| 2016-01-26 | $23.72 | $38.74 | 373 |
| 2016-01-25 | $23.62 | $38.59 | 53 |
| 2016-01-22 | $23.62 | $38.59 | 107 |
| 2016-01-21 | $23.83 | $38.93 | 53 |
| 2016-01-20 | $23.90 | $39.05 | 0 |
| 2016-01-19 | $23.90 | $39.05 | 0 |
| 2016-01-15 | $23.90 | $39.05 | 587 |
| 2016-01-14 | $23.96 | $39.14 | 0 |
| 2016-01-13 | $23.96 | $39.14 | 267 |
| 2016-01-12 | $23.90 | $39.05 | 53 |
| 2016-01-11 | $24.09 | $39.36 | 0 |
| 2016-01-08 | $24.09 | $39.36 | 1,067 |
| 2016-01-07 | $24.09 | $39.36 | 0 |
| 2016-01-06 | $24.09 | $39.36 | 0 |
| 2016-01-05 | $24.09 | $39.36 | 0 |
| 2016-01-04 | $24.09 | $39.36 | 0 |