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
- 2012-01-17 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 | $34.38 | $36.47 | 500 |
| 2016-12-29 | $34.20 | $36.28 | 0 |
| 2016-12-28 | $34.20 | $36.28 | 115,300 |
| 2016-12-27 | $34.20 | $36.28 | 4,200 |
| 2016-12-23 | $32.91 | $34.91 | 0 |
| 2016-12-22 | $32.91 | $34.91 | 100 |
| 2016-12-21 | $32.56 | $34.54 | 0 |
| 2016-12-20 | $32.56 | $34.54 | 2,900 |
| 2016-12-19 | $32.83 | $34.83 | 300 |
| 2016-12-16 | $33.20 | $35.22 | 2,000 |
| 2016-12-15 | $33.85 | $35.91 | 6,600 |
| 2016-12-14 | $34.75 | $36.86 | 4,400 |
| 2016-12-13 | $33.36 | $35.39 | 0 |
| 2016-12-12 | $33.36 | $35.39 | 0 |
| 2016-12-09 | $33.36 | $35.39 | 2,500 |
| 2016-12-08 | $35.10 | $37.23 | 0 |
| 2016-12-07 | $35.10 | $37.23 | 1,200 |
| 2016-12-06 | $33.80 | $35.85 | 0 |
| 2016-12-05 | $33.80 | $35.85 | 0 |
| 2016-12-02 | $33.80 | $35.85 | 0 |
| 2016-12-01 | $33.80 | $35.85 | 0 |
| 2016-11-30 | $33.80 | $35.85 | 0 |
| 2016-11-29 | $33.80 | $35.85 | 0 |
| 2016-11-28 | $33.80 | $35.85 | 0 |
| 2016-11-25 | $33.80 | $35.85 | 0 |
| 2016-11-23 | $33.80 | $35.85 | 0 |
| 2016-11-22 | $33.80 | $35.85 | 200 |
| 2016-11-21 | $33.95 | $36.01 | 200 |
| 2016-11-18 | $33.75 | $35.80 | 1,700 |
| 2016-11-17 | $33.27 | $35.29 | 0 |
| 2016-11-16 | $33.27 | $35.29 | 0 |
| 2016-11-15 | $33.27 | $35.29 | 0 |
| 2016-11-14 | $33.27 | $35.29 | 0 |
| 2016-11-11 | $33.27 | $35.29 | 0 |
| 2016-11-10 | $33.27 | $35.29 | 0 |
| 2016-11-09 | $33.27 | $35.29 | 200 |
| 2016-11-08 | $34.91 | $37.03 | 600 |
| 2016-11-07 | $34.71 | $36.82 | 2,000 |
| 2016-11-04 | $33.55 | $35.59 | 200 |
| 2016-11-03 | $33.83 | $35.89 | 300 |
| 2016-11-02 | $34.04 | $36.11 | 200 |
| 2016-11-01 | $35.38 | $37.53 | 1,300 |
| 2016-10-31 | $35.38 | $37.53 | 0 |
| 2016-10-28 | $35.38 | $37.18 | 0 |
| 2016-10-27 | $35.38 | $37.18 | 0 |
| 2016-10-26 | $35.38 | $37.18 | 0 |
| 2016-10-25 | $35.38 | $37.18 | 0 |
| 2016-10-24 | $35.38 | $37.18 | 600 |
| 2016-10-21 | $35.62 | $37.43 | 800 |
| 2016-10-20 | $36.12 | $37.96 | 0 |
| 2016-10-19 | $36.12 | $37.96 | 0 |
| 2016-10-18 | $36.12 | $37.96 | 0 |
| 2016-10-17 | $36.12 | $37.96 | 0 |
| 2016-10-14 | $36.12 | $37.96 | 0 |
| 2016-10-13 | $36.12 | $37.96 | 0 |
| 2016-10-12 | $36.12 | $37.96 | 0 |
| 2016-10-11 | $36.12 | $37.96 | 4,300 |
| 2016-10-10 | $36.12 | $37.96 | 0 |
| 2016-10-07 | $36.12 | $37.96 | 0 |
| 2016-10-06 | $36.12 | $37.96 | 0 |
| 2016-10-05 | $36.12 | $37.96 | 1,400 |
| 2016-10-04 | $36.25 | $38.09 | 4,900 |
| 2016-10-03 | $35.84 | $37.66 | 0 |
| 2016-09-30 | $35.84 | $37.66 | 0 |
| 2016-09-29 | $35.84 | $37.66 | 1,700 |
| 2016-09-28 | $37.44 | $39.35 | 0 |
| 2016-09-27 | $37.44 | $39.35 | 0 |
| 2016-09-26 | $37.44 | $39.35 | 2,400 |
| 2016-09-23 | $36.53 | $38.39 | 0 |
| 2016-09-22 | $36.53 | $38.39 | 300 |
| 2016-09-21 | $35.36 | $37.16 | 100 |
| 2016-09-20 | $35.15 | $36.94 | 0 |
| 2016-09-19 | $35.15 | $36.94 | 0 |
| 2016-09-16 | $35.15 | $36.94 | 0 |
| 2016-09-15 | $35.15 | $36.94 | 0 |
| 2016-09-14 | $35.15 | $36.94 | 0 |
| 2016-09-13 | $35.15 | $36.94 | 0 |
| 2016-09-12 | $35.15 | $36.94 | 8,600 |
| 2016-09-09 | $35.30 | $37.10 | 300 |
| 2016-09-08 | $37.00 | $38.88 | 0 |
| 2016-09-07 | $37.00 | $38.88 | 100 |
| 2016-09-06 | $36.10 | $37.94 | 0 |
| 2016-09-02 | $36.10 | $37.94 | 0 |
| 2016-09-01 | $36.10 | $37.94 | 700 |
| 2016-08-31 | $35.51 | $37.32 | 0 |
| 2016-08-30 | $35.51 | $37.32 | 3,500 |
| 2016-08-29 | $35.51 | $37.32 | 0 |
| 2016-08-26 | $35.51 | $37.32 | 0 |
| 2016-08-25 | $35.51 | $37.32 | 0 |
| 2016-08-24 | $35.51 | $37.32 | 0 |
| 2016-08-23 | $35.51 | $37.32 | 5,600 |
| 2016-08-22 | $34.83 | $36.60 | 0 |
| 2016-08-19 | $34.83 | $36.60 | 900 |
| 2016-08-18 | $35.62 | $37.43 | 3,100 |
| 2016-08-17 | $34.95 | $36.73 | 0 |
| 2016-08-16 | $34.95 | $36.73 | 0 |
| 2016-08-15 | $34.95 | $36.73 | 0 |
| 2016-08-12 | $34.95 | $36.73 | 10,100 |
| 2016-08-11 | $34.92 | $36.70 | 0 |
| 2016-08-10 | $34.92 | $36.70 | 0 |
| 2016-08-09 | $34.92 | $36.70 | 3,800 |
| 2016-08-08 | $36.00 | $37.83 | 0 |
| 2016-08-05 | $36.00 | $37.83 | 26,200 |
| 2016-08-04 | $33.20 | $34.89 | 0 |
| 2016-08-03 | $33.20 | $34.89 | 0 |
| 2016-08-02 | $33.20 | $34.89 | 0 |
| 2016-08-01 | $33.20 | $34.89 | 0 |
| 2016-07-29 | $33.20 | $34.89 | 0 |
| 2016-07-28 | $33.20 | $34.89 | 0 |
| 2016-07-27 | $33.20 | $34.89 | 0 |
| 2016-07-26 | $33.20 | $34.89 | 0 |
| 2016-07-25 | $33.20 | $34.89 | 0 |
| 2016-07-22 | $33.20 | $34.89 | 0 |
| 2016-07-21 | $33.20 | $34.89 | 100 |
| 2016-07-20 | $33.32 | $35.02 | 0 |
| 2016-07-19 | $33.32 | $35.02 | 0 |
| 2016-07-18 | $33.32 | $35.02 | 4,000 |
| 2016-07-15 | $32.43 | $34.08 | 0 |
| 2016-07-14 | $32.43 | $34.08 | 0 |
| 2016-07-13 | $32.43 | $34.08 | 0 |
| 2016-07-12 | $32.43 | $34.08 | 0 |
| 2016-07-11 | $32.43 | $34.08 | 0 |
| 2016-07-08 | $32.43 | $34.08 | 0 |
| 2016-07-07 | $32.43 | $34.08 | 0 |
| 2016-07-06 | $32.43 | $34.08 | 6,000 |
| 2016-07-05 | $32.43 | $34.08 | 0 |
| 2016-07-01 | $32.43 | $34.08 | 0 |
| 2016-06-30 | $32.43 | $34.08 | 0 |
| 2016-06-29 | $32.43 | $34.08 | 600 |
| 2016-06-28 | $31.85 | $33.47 | 0 |
| 2016-06-27 | $31.85 | $33.47 | 200 |
| 2016-06-24 | $35.00 | $36.78 | 0 |
| 2016-06-23 | $35.00 | $36.78 | 1,700 |
| 2016-06-22 | $34.42 | $36.17 | 200 |
| 2016-06-21 | $34.24 | $35.98 | 1,600 |
| 2016-06-20 | $33.63 | $35.34 | 1,000 |
| 2016-06-17 | $33.08 | $34.76 | 1,100 |
| 2016-06-16 | $33.00 | $34.68 | 400 |
| 2016-06-15 | $33.50 | $35.20 | 1,000 |
| 2016-06-14 | $33.20 | $34.89 | 0 |
| 2016-06-13 | $33.20 | $34.89 | 0 |
| 2016-06-10 | $33.20 | $34.89 | 100 |
| 2016-06-09 | $34.25 | $35.99 | 0 |
| 2016-06-08 | $34.25 | $35.99 | 0 |
| 2016-06-07 | $34.25 | $35.99 | 0 |
| 2016-06-06 | $34.25 | $35.99 | 0 |
| 2016-06-03 | $34.25 | $35.99 | 0 |
| 2016-06-02 | $34.25 | $35.99 | 100 |
| 2016-06-01 | $32.97 | $34.65 | 0 |
| 2016-05-31 | $32.97 | $34.65 | 0 |
| 2016-05-27 | $32.97 | $34.65 | 0 |
| 2016-05-26 | $32.97 | $34.65 | 3,200 |
| 2016-05-25 | $32.04 | $33.67 | 22,500 |
| 2016-05-24 | $32.42 | $34.07 | 200 |
| 2016-05-23 | $31.43 | $33.03 | 1,400 |
| 2016-05-20 | $32.10 | $33.73 | 0 |
| 2016-05-19 | $32.10 | $33.73 | 400 |
| 2016-05-18 | $32.20 | $33.84 | 500 |
| 2016-05-17 | $31.08 | $32.66 | 0 |
| 2016-05-16 | $31.08 | $32.66 | 1,200 |
| 2016-05-13 | $31.86 | $33.48 | 0 |
| 2016-05-12 | $31.86 | $33.48 | 2,900 |
| 2016-05-11 | $32.55 | $34.21 | 1,200 |
| 2016-05-10 | $32.10 | $33.73 | 0 |
| 2016-05-09 | $32.10 | $33.73 | 0 |
| 2016-05-06 | $32.10 | $33.73 | 0 |
| 2016-05-05 | $32.10 | $33.73 | 0 |
| 2016-05-04 | $32.10 | $33.73 | 3,300 |
| 2016-05-03 | $31.41 | $33.01 | 0 |
| 2016-05-02 | $31.41 | $33.01 | 0 |
| 2016-04-29 | $31.41 | $33.01 | 200 |
| 2016-04-28 | $31.69 | $33.30 | 3,000 |
| 2016-04-27 | $32.90 | $34.22 | 3,900 |
| 2016-04-26 | $33.40 | $34.74 | 0 |
| 2016-04-25 | $33.40 | $34.74 | 500 |
| 2016-04-22 | $32.07 | $33.35 | 0 |
| 2016-04-21 | $32.07 | $33.35 | 0 |
| 2016-04-20 | $32.07 | $33.35 | 0 |
| 2016-04-19 | $32.07 | $33.35 | 0 |
| 2016-04-18 | $32.07 | $33.35 | 10,400 |
| 2016-04-15 | $31.35 | $32.60 | 2,500 |
| 2016-04-14 | $31.82 | $33.09 | 200 |
| 2016-04-13 | $31.85 | $33.12 | 6,400 |
| 2016-04-12 | $33.15 | $34.48 | 0 |
| 2016-04-11 | $33.15 | $34.48 | 200 |
| 2016-04-08 | $32.60 | $33.90 | 7,200 |
| 2016-04-07 | $32.56 | $33.86 | 0 |
| 2016-04-06 | $32.56 | $33.86 | 0 |
| 2016-04-05 | $32.56 | $33.86 | 100 |
| 2016-04-04 | $32.68 | $33.99 | 200 |
| 2016-04-01 | $33.48 | $34.82 | 0 |
| 2016-03-31 | $33.48 | $34.82 | 0 |
| 2016-03-30 | $33.48 | $34.82 | 0 |
| 2016-03-29 | $33.48 | $34.82 | 0 |
| 2016-03-28 | $33.48 | $34.82 | 0 |
| 2016-03-24 | $33.48 | $34.82 | 0 |
| 2016-03-23 | $33.48 | $34.82 | 0 |
| 2016-03-22 | $33.48 | $34.82 | 0 |
| 2016-03-21 | $33.48 | $34.82 | 0 |
| 2016-03-18 | $33.48 | $34.82 | 1,500 |
| 2016-03-17 | $33.52 | $34.86 | 1,500 |
| 2016-03-16 | $33.93 | $35.29 | 1,200 |
| 2016-03-15 | $33.25 | $34.58 | 0 |
| 2016-03-14 | $33.25 | $34.58 | 0 |
| 2016-03-11 | $33.25 | $34.58 | 0 |
| 2016-03-10 | $33.25 | $34.58 | 5,100 |
| 2016-03-09 | $33.10 | $34.42 | 0 |
| 2016-03-08 | $33.10 | $34.42 | 0 |
| 2016-03-07 | $33.10 | $34.42 | 200 |
| 2016-03-04 | $33.05 | $34.37 | 600 |
| 2016-03-03 | $31.35 | $32.60 | 0 |
| 2016-03-02 | $31.35 | $32.60 | 0 |
| 2016-03-01 | $31.35 | $32.60 | 0 |
| 2016-02-29 | $31.35 | $32.60 | 0 |
| 2016-02-26 | $31.35 | $32.60 | 0 |
| 2016-02-25 | $31.35 | $32.60 | 200 |
| 2016-02-24 | $30.82 | $32.05 | 0 |
| 2016-02-23 | $30.82 | $32.05 | 0 |
| 2016-02-22 | $30.82 | $32.05 | 500 |
| 2016-02-19 | $30.70 | $31.93 | 0 |
| 2016-02-18 | $30.70 | $31.93 | 0 |
| 2016-02-17 | $30.70 | $31.93 | 0 |
| 2016-02-16 | $30.70 | $31.93 | 300 |
| 2016-02-12 | $31.35 | $32.60 | 0 |
| 2016-02-11 | $31.35 | $32.60 | 0 |
| 2016-02-10 | $31.35 | $32.60 | 0 |
| 2016-02-09 | $31.35 | $32.60 | 0 |
| 2016-02-08 | $31.35 | $32.60 | 0 |
| 2016-02-05 | $31.35 | $32.60 | 0 |
| 2016-02-04 | $31.35 | $32.60 | 0 |
| 2016-02-03 | $31.35 | $32.60 | 200 |
| 2016-02-02 | $32.84 | $34.15 | 0 |
| 2016-02-01 | $32.84 | $34.15 | 5,700 |
| 2016-01-29 | $31.77 | $33.04 | 9,500 |
| 2016-01-28 | $31.00 | $32.24 | 0 |
| 2016-01-27 | $31.00 | $32.24 | 0 |
| 2016-01-26 | $31.00 | $32.24 | 0 |
| 2016-01-25 | $31.00 | $32.24 | 0 |
| 2016-01-22 | $31.00 | $32.24 | 0 |
| 2016-01-21 | $31.00 | $32.24 | 0 |
| 2016-01-20 | $31.00 | $32.24 | 300 |
| 2016-01-19 | $31.75 | $33.02 | 0 |
| 2016-01-15 | $31.75 | $33.02 | 0 |
| 2016-01-14 | $31.75 | $33.02 | 100 |
| 2016-01-13 | $31.74 | $33.01 | 0 |
| 2016-01-12 | $31.74 | $33.01 | 0 |
| 2016-01-11 | $31.74 | $33.01 | 1,500 |
| 2016-01-08 | $31.70 | $32.97 | 200 |
| 2016-01-07 | $31.75 | $33.02 | 100 |
| 2016-01-06 | $31.72 | $32.99 | 500 |
| 2016-01-05 | $33.50 | $34.84 | 0 |
| 2016-01-04 | $33.50 | $34.84 | 300 |