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
- 2013-01-10 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 | $34.95 | $37.69 | 0 |
| 2016-12-29 | $34.95 | $37.69 | 4,300 |
| 2016-12-28 | $34.62 | $37.33 | 4,100 |
| 2016-12-27 | $34.98 | $37.72 | 500 |
| 2016-12-23 | $34.44 | $37.14 | 1,400 |
| 2016-12-22 | $34.42 | $37.12 | 1,000 |
| 2016-12-21 | $34.79 | $37.51 | 2,400 |
| 2016-12-20 | $34.50 | $37.21 | 6,900 |
| 2016-12-19 | $34.85 | $37.58 | 600 |
| 2016-12-16 | $34.72 | $37.44 | 1,700 |
| 2016-12-15 | $34.43 | $37.13 | 2,500 |
| 2016-12-14 | $35.28 | $38.05 | 4,000 |
| 2016-12-13 | $35.88 | $38.69 | 14,700 |
| 2016-12-12 | $34.64 | $37.36 | 500 |
| 2016-12-09 | $34.63 | $37.35 | 600 |
| 2016-12-08 | $34.26 | $36.95 | 2,800 |
| 2016-12-07 | $34.74 | $37.46 | 900 |
| 2016-12-06 | $34.43 | $37.13 | 16,600 |
| 2016-12-05 | $34.42 | $37.12 | 1,400 |
| 2016-12-02 | $34.44 | $37.14 | 1,900 |
| 2016-12-01 | $34.23 | $36.91 | 1,500 |
| 2016-11-30 | $35.10 | $37.85 | 5,100 |
| 2016-11-29 | $35.21 | $37.97 | 11,100 |
| 2016-11-28 | $35.16 | $37.92 | 3,300 |
| 2016-11-25 | $34.87 | $37.60 | 0 |
| 2016-11-23 | $34.87 | $37.60 | 6,300 |
| 2016-11-22 | $35.29 | $38.05 | 11,700 |
| 2016-11-21 | $35.43 | $38.21 | 3,400 |
| 2016-11-18 | $35.25 | $38.01 | 3,000 |
| 2016-11-17 | $35.12 | $37.88 | 3,900 |
| 2016-11-16 | $35.80 | $38.61 | 1,000 |
| 2016-11-15 | $35.30 | $38.07 | 5,400 |
| 2016-11-14 | $34.88 | $37.61 | 700 |
| 2016-11-11 | $36.00 | $38.82 | 2,600 |
| 2016-11-10 | $36.30 | $39.15 | 1,000 |
| 2016-11-09 | $36.74 | $39.63 | 1,300 |
| 2016-11-08 | $38.42 | $41.43 | 4,400 |
| 2016-11-07 | $38.08 | $41.06 | 0 |
| 2016-11-04 | $38.08 | $41.06 | 300 |
| 2016-11-03 | $38.22 | $41.22 | 5,400 |
| 2016-11-02 | $38.68 | $41.71 | 900 |
| 2016-11-01 | $38.90 | $41.95 | 1,300 |
| 2016-10-31 | $38.56 | $41.59 | 4,700 |
| 2016-10-28 | $39.11 | $42.18 | 1,200 |
| 2016-10-27 | $39.16 | $42.23 | 1,200 |
| 2016-10-26 | $38.97 | $42.03 | 800 |
| 2016-10-25 | $40.19 | $43.34 | 1,700 |
| 2016-10-24 | $40.13 | $43.27 | 2,900 |
| 2016-10-21 | $40.23 | $43.38 | 1,700 |
| 2016-10-20 | $40.08 | $43.22 | 2,400 |
| 2016-10-19 | $40.25 | $43.41 | 4,700 |
| 2016-10-18 | $40.05 | $43.19 | 3,000 |
| 2016-10-17 | $39.65 | $42.76 | 2,300 |
| 2016-10-14 | $39.57 | $42.67 | 1,500 |
| 2016-10-13 | $39.88 | $43.01 | 1,100 |
| 2016-10-12 | $39.26 | $42.34 | 200 |
| 2016-10-11 | $39.70 | $42.81 | 2,000 |
| 2016-10-10 | $39.82 | $42.94 | 500 |
| 2016-10-07 | $39.89 | $43.02 | 1,200 |
| 2016-10-06 | $40.41 | $43.58 | 0 |
| 2016-10-05 | $40.41 | $43.58 | 600 |
| 2016-10-04 | $41.03 | $44.25 | 800 |
| 2016-10-03 | $40.33 | $43.49 | 0 |
| 2016-09-30 | $40.33 | $43.49 | 500 |
| 2016-09-29 | $40.42 | $43.59 | 1,300 |
| 2016-09-28 | $40.91 | $44.12 | 800 |
| 2016-09-27 | $40.53 | $43.70 | 600 |
| 2016-09-26 | $40.33 | $43.50 | 1,300 |
| 2016-09-23 | $40.99 | $44.20 | 0 |
| 2016-09-22 | $40.99 | $44.20 | 1,200 |
| 2016-09-21 | $39.56 | $42.66 | 0 |
| 2016-09-20 | $39.56 | $42.66 | 0 |
| 2016-09-19 | $39.56 | $42.66 | 200 |
| 2016-09-16 | $39.25 | $42.33 | 800 |
| 2016-09-15 | $40.01 | $43.14 | 3,400 |
| 2016-09-14 | $39.73 | $42.85 | 1,300 |
| 2016-09-13 | $39.80 | $42.92 | 2,800 |
| 2016-09-12 | $40.42 | $43.59 | 1,700 |
| 2016-09-09 | $40.20 | $43.35 | 48,400 |
| 2016-09-08 | $41.30 | $44.54 | 322,800 |
| 2016-09-07 | $41.22 | $44.45 | 137,700 |
| 2016-09-06 | $41.18 | $44.41 | 11,000 |
| 2016-09-02 | $41.33 | $44.57 | 1,400 |
| 2016-09-01 | $40.39 | $43.56 | 2,400 |
| 2016-08-31 | $40.21 | $43.36 | 700 |
| 2016-08-30 | $40.79 | $43.99 | 1,900 |
| 2016-08-29 | $40.36 | $43.52 | 200 |
| 2016-08-26 | $40.45 | $43.62 | 500 |
| 2016-08-25 | $40.33 | $43.49 | 0 |
| 2016-08-24 | $40.33 | $43.49 | 4,100 |
| 2016-08-23 | $41.14 | $44.36 | 0 |
| 2016-08-22 | $41.14 | $44.36 | 4,000 |
| 2016-08-19 | $40.97 | $44.18 | 0 |
| 2016-08-18 | $40.97 | $44.18 | 0 |
| 2016-08-17 | $40.97 | $44.18 | 600 |
| 2016-08-16 | $41.35 | $44.59 | 0 |
| 2016-08-15 | $41.35 | $44.59 | 100 |
| 2016-08-12 | $40.58 | $43.76 | 0 |
| 2016-08-11 | $40.58 | $43.76 | 0 |
| 2016-08-10 | $40.58 | $43.76 | 0 |
| 2016-08-09 | $40.58 | $43.45 | 100 |
| 2016-08-08 | $40.65 | $43.52 | 200 |
| 2016-08-05 | $40.65 | $43.52 | 0 |
| 2016-08-04 | $40.65 | $43.52 | 200 |
| 2016-08-03 | $41.00 | $43.90 | 1,500 |
| 2016-08-02 | $40.97 | $43.87 | 400 |
| 2016-08-01 | $40.92 | $43.81 | 1,200 |
| 2016-07-29 | $41.34 | $44.26 | 0 |
| 2016-07-28 | $41.34 | $44.26 | 100 |
| 2016-07-27 | $40.75 | $43.63 | 1,400 |
| 2016-07-26 | $40.79 | $43.67 | 0 |
| 2016-07-25 | $40.79 | $43.67 | 900 |
| 2016-07-22 | $40.31 | $43.16 | 17,900 |
| 2016-07-21 | $40.25 | $43.10 | 0 |
| 2016-07-20 | $40.25 | $43.10 | 300 |
| 2016-07-19 | $40.19 | $43.03 | 2,400 |
| 2016-07-18 | $40.41 | $43.27 | 700 |
| 2016-07-15 | $40.65 | $43.52 | 0 |
| 2016-07-14 | $40.65 | $43.52 | 0 |
| 2016-07-13 | $40.65 | $43.52 | 1,700 |
| 2016-07-12 | $40.58 | $43.45 | 1,500 |
| 2016-07-11 | $40.15 | $42.99 | 0 |
| 2016-07-08 | $40.15 | $42.99 | 0 |
| 2016-07-07 | $40.15 | $42.99 | 0 |
| 2016-07-06 | $40.15 | $42.99 | 2,900 |
| 2016-07-05 | $40.39 | $43.25 | 100 |
| 2016-07-01 | $40.95 | $43.85 | 1,100 |
| 2016-06-30 | $40.51 | $43.37 | 100 |
| 2016-06-29 | $39.23 | $42.00 | 1,100 |
| 2016-06-28 | $38.05 | $40.74 | 0 |
| 2016-06-27 | $38.05 | $40.74 | 200 |
| 2016-06-24 | $38.44 | $41.16 | 1,600 |
| 2016-06-23 | $41.00 | $43.90 | 100 |
| 2016-06-22 | $39.64 | $42.44 | 0 |
| 2016-06-21 | $39.64 | $42.44 | 0 |
| 2016-06-20 | $39.64 | $42.44 | 0 |
| 2016-06-17 | $39.64 | $42.44 | 1,200 |
| 2016-06-16 | $39.16 | $41.93 | 200 |
| 2016-06-15 | $39.15 | $41.92 | 0 |
| 2016-06-14 | $39.15 | $41.92 | 10,200 |
| 2016-06-13 | $40.38 | $43.24 | 0 |
| 2016-06-10 | $40.38 | $43.24 | 100 |
| 2016-06-09 | $40.80 | $43.68 | 0 |
| 2016-06-08 | $40.80 | $43.68 | 0 |
| 2016-06-07 | $40.80 | $43.68 | 0 |
| 2016-06-06 | $40.80 | $43.68 | 0 |
| 2016-06-03 | $40.80 | $43.68 | 0 |
| 2016-06-02 | $40.80 | $43.68 | 0 |
| 2016-06-01 | $40.80 | $43.68 | 0 |
| 2016-05-31 | $40.80 | $43.68 | 0 |
| 2016-05-27 | $40.80 | $43.68 | 300 |
| 2016-05-26 | $41.10 | $44.01 | 200 |
| 2016-05-25 | $39.67 | $42.48 | 0 |
| 2016-05-24 | $39.67 | $42.48 | 0 |
| 2016-05-23 | $39.67 | $42.48 | 0 |
| 2016-05-20 | $39.67 | $42.48 | 0 |
| 2016-05-19 | $39.67 | $42.48 | 300 |
| 2016-05-18 | $40.78 | $43.66 | 0 |
| 2016-05-17 | $40.78 | $43.66 | 0 |
| 2016-05-16 | $40.78 | $43.66 | 300 |
| 2016-05-13 | $40.50 | $43.36 | 300 |
| 2016-05-12 | $41.73 | $44.68 | 0 |
| 2016-05-11 | $41.73 | $44.68 | 0 |
| 2016-05-10 | $41.73 | $44.68 | 0 |
| 2016-05-09 | $41.73 | $44.68 | 0 |
| 2016-05-06 | $41.73 | $44.68 | 0 |
| 2016-05-05 | $41.73 | $44.68 | 0 |
| 2016-05-04 | $41.73 | $44.68 | 0 |
| 2016-05-03 | $41.73 | $44.68 | 0 |
| 2016-05-02 | $41.73 | $44.68 | 100 |
| 2016-04-29 | $41.19 | $44.10 | 300 |
| 2016-04-28 | $40.85 | $43.74 | 2,900 |
| 2016-04-27 | $41.16 | $44.07 | 200 |
| 2016-04-26 | $39.81 | $42.62 | 0 |
| 2016-04-25 | $39.81 | $42.62 | 0 |
| 2016-04-22 | $39.81 | $42.62 | 600 |
| 2016-04-21 | $40.56 | $42.92 | 300 |
| 2016-04-20 | $39.66 | $41.97 | 0 |
| 2016-04-19 | $39.66 | $41.97 | 0 |
| 2016-04-18 | $39.66 | $41.97 | 0 |
| 2016-04-15 | $39.66 | $41.97 | 0 |
| 2016-04-14 | $39.66 | $41.97 | 0 |
| 2016-04-13 | $39.66 | $41.97 | 0 |
| 2016-04-12 | $39.66 | $41.97 | 100 |
| 2016-04-11 | $39.50 | $41.80 | 0 |
| 2016-04-08 | $39.50 | $41.80 | 300 |
| 2016-04-07 | $38.95 | $41.22 | 0 |
| 2016-04-06 | $38.95 | $41.22 | 0 |
| 2016-04-05 | $38.95 | $41.22 | 0 |
| 2016-04-04 | $38.95 | $41.22 | 0 |
| 2016-04-01 | $38.95 | $41.22 | 100 |
| 2016-03-31 | $39.43 | $41.73 | 100 |
| 2016-03-30 | $38.41 | $40.65 | 0 |
| 2016-03-29 | $38.41 | $40.65 | 100 |
| 2016-03-28 | $38.01 | $40.22 | 100 |
| 2016-03-24 | $38.07 | $40.29 | 0 |
| 2016-03-23 | $38.07 | $40.29 | 0 |
| 2016-03-22 | $38.07 | $40.29 | 0 |
| 2016-03-21 | $38.07 | $40.29 | 0 |
| 2016-03-18 | $38.07 | $40.29 | 0 |
| 2016-03-17 | $38.07 | $40.29 | 100 |
| 2016-03-16 | $37.92 | $40.13 | 0 |
| 2016-03-15 | $37.92 | $40.13 | 300 |
| 2016-03-14 | $38.15 | $40.37 | 0 |
| 2016-03-11 | $38.15 | $40.37 | 100 |
| 2016-03-10 | $37.72 | $39.92 | 300 |
| 2016-03-09 | $37.20 | $39.37 | 0 |
| 2016-03-08 | $37.20 | $39.37 | 0 |
| 2016-03-07 | $37.20 | $39.37 | 0 |
| 2016-03-04 | $37.20 | $39.37 | 0 |
| 2016-03-03 | $37.20 | $39.37 | 0 |
| 2016-03-02 | $37.20 | $39.37 | 900 |
| 2016-03-01 | $36.60 | $38.73 | 0 |
| 2016-02-29 | $36.60 | $38.73 | 0 |
| 2016-02-26 | $36.60 | $38.73 | 0 |
| 2016-02-25 | $36.60 | $38.73 | 0 |
| 2016-02-24 | $36.60 | $38.73 | 500 |
| 2016-02-23 | $36.75 | $38.89 | 0 |
| 2016-02-22 | $36.75 | $38.89 | 0 |
| 2016-02-19 | $36.75 | $38.89 | 0 |
| 2016-02-18 | $36.75 | $38.89 | 0 |
| 2016-02-17 | $36.75 | $38.89 | 100 |
| 2016-02-16 | $36.35 | $38.47 | 800 |
| 2016-02-12 | $35.70 | $37.78 | 100 |
| 2016-02-11 | $35.64 | $37.72 | 100 |
| 2016-02-10 | $36.11 | $38.21 | 400 |
| 2016-02-09 | $37.50 | $39.68 | 200 |
| 2016-02-08 | $38.39 | $40.63 | 0 |
| 2016-02-05 | $38.39 | $40.63 | 100 |
| 2016-02-04 | $39.02 | $41.29 | 200 |
| 2016-02-03 | $39.59 | $41.90 | 200 |
| 2016-02-02 | $38.81 | $41.07 | 600 |
| 2016-02-01 | $38.87 | $41.13 | 400 |
| 2016-01-29 | $38.32 | $40.55 | 200 |
| 2016-01-28 | $37.52 | $39.71 | 100 |
| 2016-01-27 | $37.94 | $40.15 | 100 |
| 2016-01-26 | $37.00 | $39.16 | 1,000 |
| 2016-01-25 | $36.84 | $38.99 | 700 |
| 2016-01-22 | $36.93 | $39.08 | 1,900 |
| 2016-01-21 | $35.99 | $38.09 | 100 |
| 2016-01-20 | $35.80 | $37.89 | 4,900 |
| 2016-01-19 | $36.35 | $38.47 | 1,100 |
| 2016-01-15 | $36.58 | $38.71 | 0 |
| 2016-01-14 | $36.58 | $38.71 | 400 |
| 2016-01-13 | $36.63 | $38.76 | 1,200 |
| 2016-01-12 | $37.15 | $39.31 | 2,500 |
| 2016-01-11 | $36.60 | $38.73 | 100 |
| 2016-01-08 | $36.43 | $38.55 | 100 |
| 2016-01-07 | $36.69 | $38.83 | 100 |
| 2016-01-06 | $37.42 | $39.60 | 300 |
| 2016-01-05 | $38.04 | $40.26 | 0 |
| 2016-01-04 | $38.04 | $40.26 | 400 |