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
- 2013-01-04 to 2026-08-28
- 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 | $33.44 | $43.68 | 14,200 |
| 2016-12-29 | $33.17 | $43.33 | 3,777 |
| 2016-12-28 | $32.76 | $42.79 | 10,265 |
| 2016-12-27 | $33.35 | $43.28 | 2,167 |
| 2016-12-23 | $33.08 | $42.93 | 1,200 |
| 2016-12-22 | $33.13 | $42.99 | 2,051 |
| 2016-12-21 | $33.15 | $43.02 | 1,701 |
| 2016-12-20 | $33.06 | $42.91 | 3,989 |
| 2016-12-19 | $33.46 | $43.42 | 5,670 |
| 2016-12-16 | $33.62 | $43.63 | 2,941 |
| 2016-12-15 | $33.00 | $42.82 | 12,266 |
| 2016-12-14 | $33.30 | $43.21 | 14,487 |
| 2016-12-13 | $34.05 | $44.19 | 2,230 |
| 2016-12-12 | $33.90 | $43.99 | 4,283 |
| 2016-12-09 | $33.73 | $43.77 | 4,238 |
| 2016-12-08 | $33.95 | $44.06 | 2,166 |
| 2016-12-07 | $33.76 | $43.81 | 2,793 |
| 2016-12-06 | $33.47 | $43.43 | 7,185 |
| 2016-12-05 | $33.39 | $43.33 | 4,938 |
| 2016-12-02 | $33.21 | $43.10 | 6,806 |
| 2016-12-01 | $33.12 | $42.98 | 5,266 |
| 2016-11-30 | $32.71 | $42.45 | 6,151 |
| 2016-11-29 | $33.00 | $42.82 | 4,680 |
| 2016-11-28 | $32.84 | $42.62 | 4,662 |
| 2016-11-25 | $32.03 | $41.30 | 3,678 |
| 2016-11-23 | $31.99 | $41.25 | 4,137 |
| 2016-11-22 | $32.26 | $41.60 | 3,455 |
| 2016-11-21 | $31.92 | $41.16 | 4,205 |
| 2016-11-18 | $31.75 | $40.94 | 16,388 |
| 2016-11-17 | $31.28 | $40.34 | 13,905 |
| 2016-11-16 | $31.37 | $40.45 | 10,388 |
| 2016-11-15 | $30.85 | $39.78 | 24,209 |
| 2016-11-14 | $30.90 | $39.85 | 14,056 |
| 2016-11-11 | $31.61 | $40.76 | 4,639 |
| 2016-11-10 | $32.04 | $41.32 | 10,856 |
| 2016-11-09 | $32.48 | $41.88 | 8,412 |
| 2016-11-08 | $33.16 | $42.76 | 3,859 |
| 2016-11-07 | $33.56 | $43.28 | 8,825 |
| 2016-11-04 | $33.17 | $42.77 | 19,540 |
| 2016-11-03 | $32.22 | $41.55 | 43,571 |
| 2016-11-02 | $31.71 | $40.89 | 8,598 |
| 2016-11-01 | $31.62 | $40.77 | 7,368 |
| 2016-10-31 | $31.65 | $40.81 | 11,492 |
| 2016-10-28 | $31.49 | $40.61 | 1,516 |
| 2016-10-27 | $31.46 | $40.57 | 3,842 |
| 2016-10-26 | $31.86 | $40.82 | 8,782 |
| 2016-10-25 | $32.00 | $41.00 | 21,771 |
| 2016-10-24 | $31.43 | $40.27 | 3,568 |
| 2016-10-21 | $31.28 | $40.08 | 19,830 |
| 2016-10-20 | $31.46 | $40.31 | 27,616 |
| 2016-10-19 | $31.01 | $39.73 | 68,702 |
| 2016-10-18 | $31.00 | $39.72 | 105,254 |
| 2016-10-17 | $30.75 | $39.40 | 69,772 |
| 2016-10-14 | $30.60 | $39.21 | 117,276 |
| 2016-10-13 | $30.64 | $39.26 | 12,208 |
| 2016-10-12 | $30.95 | $39.66 | 1,696 |
| 2016-10-11 | $30.95 | $39.66 | 1,868 |
| 2016-10-10 | $32.10 | $41.13 | 200 |
| 2016-10-07 | $31.44 | $40.28 | 600 |
| 2016-10-06 | $31.95 | $40.94 | 500 |
| 2016-10-05 | $31.48 | $40.33 | 7,041 |
| 2016-10-04 | $31.28 | $40.08 | 2,980 |
| 2016-10-03 | $30.14 | $38.62 | 7,804 |
| 2016-09-30 | $30.66 | $39.28 | 2,259 |
| 2016-09-29 | $30.66 | $39.28 | 1,748 |
| 2016-09-28 | $30.94 | $39.64 | 1,560 |
| 2016-09-27 | $31.06 | $39.54 | 1,642 |
| 2016-09-26 | $30.79 | $39.19 | 12,137 |
| 2016-09-23 | $31.11 | $39.60 | 4,700 |
| 2016-09-22 | $31.67 | $40.31 | 1,030 |
| 2016-09-21 | $30.94 | $39.38 | 2,600 |
| 2016-09-20 | $30.70 | $39.08 | 1,330 |
| 2016-09-19 | $30.83 | $39.24 | 1,204 |
| 2016-09-16 | $29.94 | $38.11 | 1,504 |
| 2016-09-15 | $30.31 | $38.58 | 3,050 |
| 2016-09-14 | $29.97 | $38.15 | 1,561 |
| 2016-09-13 | $30.05 | $38.25 | 1,100 |
| 2016-09-12 | $30.85 | $39.27 | 601 |
| 2016-09-09 | $31.54 | $40.15 | 1,994 |
| 2016-09-08 | $32.24 | $41.04 | 1,639 |
| 2016-09-07 | $31.88 | $40.58 | 3,350 |
| 2016-09-06 | $32.21 | $41.00 | 2,501 |
| 2016-09-02 | $31.69 | $40.34 | 1,777 |
| 2016-09-01 | $31.31 | $39.85 | 281 |
| 2016-08-31 | $31.95 | $40.67 | 23,883 |
| 2016-08-30 | $31.71 | $40.36 | 10,600 |
| 2016-08-29 | $32.38 | $41.22 | 8,376 |
| 2016-08-26 | $32.83 | $41.53 | 6,740 |
| 2016-08-25 | $33.20 | $42.00 | 5,831 |
| 2016-08-24 | $33.60 | $42.50 | 9,201 |
| 2016-08-23 | $33.33 | $42.16 | 331 |
| 2016-08-22 | $32.77 | $41.45 | 4,786 |
| 2016-08-19 | $32.65 | $41.30 | 1,981 |
| 2016-08-18 | $32.67 | $41.33 | 397 |
| 2016-08-17 | $32.03 | $40.52 | 876 |
| 2016-08-16 | $32.05 | $40.54 | 2,821 |
| 2016-08-15 | $32.30 | $40.86 | 2,810 |
| 2016-08-12 | $31.65 | $40.04 | 900 |
| 2016-08-11 | $31.54 | $39.90 | 1,729 |
| 2016-08-10 | $31.58 | $39.95 | 891 |
| 2016-08-09 | $31.16 | $39.42 | 954 |
| 2016-08-08 | $30.78 | $38.94 | 370 |
| 2016-08-05 | $31.33 | $39.63 | 600 |
| 2016-08-04 | $30.86 | $39.04 | 2,953 |
| 2016-08-03 | $31.41 | $39.73 | 1,187 |
| 2016-08-02 | $31.05 | $39.28 | 752 |
| 2016-08-01 | $31.12 | $39.37 | 2,849 |
| 2016-07-29 | $31.03 | $39.25 | 1,479 |
| 2016-07-28 | $30.60 | $38.71 | 640 |
| 2016-07-27 | $30.35 | $38.39 | 2,330 |
| 2016-07-26 | $29.78 | $37.42 | 2,158 |
| 2016-07-25 | $29.94 | $37.62 | 2,538 |
| 2016-07-22 | $30.10 | $37.82 | 13,621 |
| 2016-07-21 | $30.16 | $37.89 | 1,650 |
| 2016-07-20 | $29.62 | $37.21 | 4,149 |
| 2016-07-19 | $30.20 | $37.94 | 1,055 |
| 2016-07-18 | $30.23 | $37.98 | 3,298 |
| 2016-07-15 | $29.95 | $37.63 | 2,948 |
| 2016-07-14 | $30.25 | $38.01 | 3,289 |
| 2016-07-13 | $30.24 | $37.99 | 12,284 |
| 2016-07-12 | $30.00 | $37.69 | 1,540 |
| 2016-07-11 | $29.92 | $37.59 | 1,052 |
| 2016-07-08 | $29.88 | $37.54 | 1,400 |
| 2016-07-07 | $29.89 | $37.55 | 3,593 |
| 2016-07-06 | $29.87 | $37.53 | 1,368 |
| 2016-07-05 | $30.03 | $37.73 | 3,909 |
| 2016-07-01 | $29.70 | $37.32 | 2,088 |
| 2016-06-30 | $30.20 | $37.94 | 8,751 |
| 2016-06-29 | $29.90 | $37.57 | 5,583 |
| 2016-06-28 | $29.60 | $37.19 | 1,001 |
| 2016-06-27 | $29.37 | $36.65 | 1,286 |
| 2016-06-24 | $29.41 | $36.70 | 4,900 |
| 2016-06-23 | $30.10 | $37.56 | 1,464 |
| 2016-06-22 | $30.43 | $37.97 | 1,279 |
| 2016-06-21 | $30.21 | $37.69 | 1,792 |
| 2016-06-20 | $30.23 | $37.72 | 2,218 |
| 2016-06-17 | $29.79 | $37.17 | 4,183 |
| 2016-06-16 | $29.75 | $37.12 | 3,022 |
| 2016-06-15 | $30.01 | $37.44 | 2,316 |
| 2016-06-14 | $29.70 | $37.06 | 5,629 |
| 2016-06-13 | $30.30 | $37.81 | 500 |
| 2016-06-10 | $30.69 | $38.29 | 2,941 |
| 2016-06-09 | $30.70 | $38.30 | 2,056 |
| 2016-06-08 | $30.81 | $38.44 | 9,273 |
| 2016-06-07 | $30.66 | $38.26 | 14,019 |
| 2016-06-06 | $30.79 | $38.42 | 3,398 |
| 2016-06-03 | $30.67 | $38.27 | 2,574 |
| 2016-06-02 | $29.95 | $37.37 | 16,600 |
| 2016-06-01 | $29.75 | $37.12 | 9,547 |
| 2016-05-31 | $30.03 | $37.47 | 6,194 |
| 2016-05-27 | $30.22 | $37.71 | 10,978 |
| 2016-05-26 | $31.30 | $39.05 | 5,828 |
| 2016-05-25 | $30.29 | $37.54 | 3,202 |
| 2016-05-24 | $30.05 | $37.24 | 4,681 |
| 2016-05-23 | $29.99 | $37.17 | 1,113 |
| 2016-05-20 | $30.00 | $37.18 | 5,321 |
| 2016-05-19 | $29.80 | $36.93 | 1,733 |
| 2016-05-18 | $29.77 | $36.90 | 5,487 |
| 2016-05-17 | $30.71 | $38.06 | 2,653 |
| 2016-05-16 | $30.98 | $38.40 | 26,939 |
| 2016-05-13 | $30.50 | $37.80 | 4,431 |
| 2016-05-12 | $31.09 | $38.53 | 10,631 |
| 2016-05-11 | $30.81 | $38.18 | 2,790 |
| 2016-05-10 | $29.94 | $37.11 | 3,495 |
| 2016-05-09 | $29.51 | $36.57 | 2,800 |
| 2016-05-06 | $29.70 | $36.81 | 5,386 |
| 2016-05-05 | $29.65 | $36.75 | 6,929 |
| 2016-05-04 | $29.26 | $36.26 | 9,445 |
| 2016-05-03 | $29.20 | $36.19 | 3,871 |
| 2016-05-02 | $29.76 | $36.88 | 5,218 |
| 2016-04-29 | $29.74 | $36.86 | 3,295 |
| 2016-04-28 | $29.63 | $36.72 | 3,340 |
| 2016-04-27 | $30.18 | $37.40 | 6,823 |
| 2016-04-26 | $30.49 | $37.54 | 4,996 |
| 2016-04-25 | $29.65 | $36.50 | 15,994 |
| 2016-04-22 | $28.95 | $35.64 | 27,131 |
| 2016-04-21 | $29.00 | $35.70 | 97,670 |
| 2016-04-20 | $28.71 | $35.34 | 3,400 |
| 2016-04-19 | $28.78 | $35.43 | 41,700 |
| 2016-04-18 | $28.87 | $35.54 | 30,390 |
| 2016-04-15 | $28.47 | $35.05 | 30,921 |
| 2016-04-14 | $28.41 | $34.98 | 12,670 |
| 2016-04-13 | $28.51 | $35.10 | 33,960 |
| 2016-04-12 | $28.50 | $35.09 | 40,846 |
| 2016-04-11 | $28.46 | $35.04 | 13,929 |
| 2016-04-08 | $28.28 | $34.82 | 2,905 |
| 2016-04-07 | $28.13 | $34.63 | 3,873 |
| 2016-04-06 | $28.26 | $34.79 | 2,991 |
| 2016-04-05 | $28.32 | $34.86 | 4,617 |
| 2016-04-04 | $28.85 | $35.52 | 6,914 |
| 2016-04-01 | $28.81 | $35.47 | 44,518 |
| 2016-03-31 | $28.70 | $35.33 | 12,720 |
| 2016-03-30 | $28.86 | $35.53 | 10,968 |
| 2016-03-29 | $28.69 | $35.32 | 2,759 |
| 2016-03-28 | $28.30 | $34.59 | 5,058 |
| 2016-03-24 | $28.26 | $34.54 | 2,508 |
| 2016-03-23 | $28.33 | $34.63 | 2,947 |
| 2016-03-22 | $28.84 | $35.25 | 9,801 |
| 2016-03-21 | $29.00 | $35.45 | 24,457 |
| 2016-03-18 | $28.89 | $35.31 | 16,781 |
| 2016-03-17 | $28.83 | $35.24 | 4,333 |
| 2016-03-16 | $28.49 | $34.82 | 4,162 |
| 2016-03-15 | $27.94 | $34.15 | 738 |
| 2016-03-14 | $28.04 | $34.27 | 857 |
| 2016-03-11 | $28.24 | $34.52 | 1,300 |
| 2016-03-10 | $27.65 | $33.80 | 1,134 |
| 2016-03-09 | $27.61 | $33.75 | 10,884 |
| 2016-03-08 | $27.18 | $33.22 | 2,300 |
| 2016-03-07 | $28.20 | $34.47 | 2,357 |
| 2016-03-04 | $27.40 | $33.49 | 8,147 |
| 2016-03-03 | $27.28 | $33.34 | 2,973 |
| 2016-03-02 | $28.94 | $35.37 | 4,526 |
| 2016-03-01 | $28.78 | $35.18 | 3,499 |
| 2016-02-29 | $28.36 | $34.66 | 3,200 |
| 2016-02-26 | $28.08 | $34.32 | 3,800 |
| 2016-02-25 | $28.21 | $34.48 | 3,752 |
| 2016-02-24 | $27.88 | $33.84 | 25,472 |
| 2016-02-23 | $27.42 | $33.28 | 4,760 |
| 2016-02-22 | $27.74 | $33.67 | 14,759 |
| 2016-02-19 | $28.25 | $34.29 | 4,484 |
| 2016-02-18 | $27.95 | $33.93 | 3,067 |
| 2016-02-17 | $27.58 | $33.48 | 2,734 |
| 2016-02-16 | $27.08 | $32.87 | 1,158 |
| 2016-02-12 | $26.83 | $32.57 | 7,126 |
| 2016-02-11 | $26.33 | $31.96 | 2,606 |
| 2016-02-10 | $26.27 | $31.89 | 4,073 |
| 2016-02-09 | $26.26 | $31.88 | 4,209 |
| 2016-02-08 | $26.33 | $31.96 | 6,359 |
| 2016-02-05 | $26.84 | $32.58 | 2,050 |
| 2016-02-04 | $27.37 | $33.22 | 5,531 |
| 2016-02-03 | $27.31 | $33.15 | 75,157 |
| 2016-02-02 | $26.20 | $31.80 | 40,677 |
| 2016-02-01 | $27.21 | $33.03 | 58,225 |
| 2016-01-29 | $27.34 | $33.19 | 117,431 |
| 2016-01-28 | $26.79 | $32.52 | 11,197 |
| 2016-01-27 | $26.84 | $32.58 | 15,292 |
| 2016-01-26 | $26.62 | $32.08 | 15,412 |
| 2016-01-25 | $26.22 | $31.60 | 4,499 |
| 2016-01-22 | $26.50 | $31.94 | 18,885 |
| 2016-01-21 | $26.09 | $31.44 | 10,882 |
| 2016-01-20 | $25.79 | $31.08 | 3,459 |
| 2016-01-19 | $25.37 | $30.57 | 10,650 |
| 2016-01-15 | $25.74 | $31.02 | 4,977 |
| 2016-01-14 | $26.16 | $31.53 | 6,056 |
| 2016-01-13 | $26.16 | $31.53 | 2,195 |
| 2016-01-12 | $26.52 | $31.96 | 8,755 |
| 2016-01-11 | $26.66 | $32.13 | 9,129 |
| 2016-01-08 | $26.87 | $32.38 | 7,988 |
| 2016-01-07 | $26.74 | $32.23 | 3,485 |
| 2016-01-06 | $27.50 | $33.14 | 16,938 |
| 2016-01-05 | $27.11 | $32.67 | 4,073 |
| 2016-01-04 | $28.00 | $33.74 | 6,735 |