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
- 2011-06-01 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 | $43.05 | $110.07 | 143 |
| 2016-12-29 | $42.83 | $109.49 | 650 |
| 2016-12-28 | $43.05 | $110.07 | 0 |
| 2016-12-27 | $43.05 | $110.07 | 0 |
| 2016-12-23 | $43.05 | $110.07 | 0 |
| 2016-12-22 | $43.05 | $110.07 | 0 |
| 2016-12-21 | $43.05 | $110.07 | 200 |
| 2016-12-20 | $41.70 | $106.61 | 0 |
| 2016-12-19 | $41.70 | $106.61 | 119 |
| 2016-12-16 | $41.70 | $106.61 | 2,000 |
| 2016-12-15 | $44.17 | $112.93 | 0 |
| 2016-12-14 | $44.17 | $112.93 | 0 |
| 2016-12-13 | $44.17 | $112.93 | 540 |
| 2016-12-12 | $42.15 | $107.76 | 1,399 |
| 2016-12-09 | $42.30 | $108.15 | 0 |
| 2016-12-08 | $42.30 | $108.15 | 0 |
| 2016-12-07 | $42.30 | $108.15 | 0 |
| 2016-12-06 | $42.30 | $108.15 | 0 |
| 2016-12-05 | $42.30 | $108.15 | 0 |
| 2016-12-02 | $42.30 | $108.15 | 0 |
| 2016-12-01 | $42.30 | $108.15 | 135 |
| 2016-11-30 | $42.60 | $108.92 | 0 |
| 2016-11-29 | $42.60 | $108.92 | 0 |
| 2016-11-28 | $42.60 | $108.92 | 0 |
| 2016-11-25 | $42.60 | $108.92 | 0 |
| 2016-11-23 | $42.60 | $108.92 | 0 |
| 2016-11-22 | $42.60 | $108.92 | 100 |
| 2016-11-21 | $41.50 | $106.10 | 0 |
| 2016-11-18 | $41.50 | $106.10 | 125 |
| 2016-11-17 | $41.54 | $106.21 | 0 |
| 2016-11-16 | $41.54 | $106.21 | 0 |
| 2016-11-15 | $41.54 | $106.21 | 0 |
| 2016-11-14 | $41.54 | $106.21 | 0 |
| 2016-11-11 | $41.54 | $106.21 | 0 |
| 2016-11-10 | $41.54 | $106.21 | 0 |
| 2016-11-09 | $41.54 | $106.21 | 1,000 |
| 2016-11-08 | $40.75 | $104.19 | 100 |
| 2016-11-07 | $41.80 | $106.87 | 0 |
| 2016-11-04 | $41.80 | $106.87 | 250 |
| 2016-11-03 | $42.50 | $108.66 | 0 |
| 2016-11-02 | $42.50 | $108.66 | 700 |
| 2016-11-01 | $48.43 | $123.82 | 0 |
| 2016-10-31 | $48.43 | $123.82 | 0 |
| 2016-10-28 | $48.43 | $123.82 | 0 |
| 2016-10-27 | $48.43 | $123.82 | 0 |
| 2016-10-26 | $48.43 | $123.82 | 0 |
| 2016-10-25 | $48.43 | $123.82 | 0 |
| 2016-10-24 | $48.43 | $123.82 | 0 |
| 2016-10-21 | $48.43 | $123.82 | 0 |
| 2016-10-20 | $48.43 | $123.82 | 0 |
| 2016-10-19 | $48.43 | $123.82 | 0 |
| 2016-10-18 | $48.43 | $123.82 | 1,000 |
| 2016-10-17 | $47.20 | $120.68 | 728 |
| 2016-10-14 | $50.10 | $128.09 | 1,000 |
| 2016-10-13 | $50.10 | $128.09 | 100 |
| 2016-10-12 | $50.90 | $130.14 | 0 |
| 2016-10-11 | $50.90 | $130.14 | 0 |
| 2016-10-10 | $50.90 | $130.14 | 0 |
| 2016-10-07 | $50.90 | $130.14 | 144 |
| 2016-10-06 | $52.29 | $133.69 | 250 |
| 2016-10-05 | $53.50 | $136.78 | 0 |
| 2016-10-04 | $53.50 | $136.78 | 500 |
| 2016-10-03 | $51.94 | $132.79 | 0 |
| 2016-09-30 | $51.94 | $132.79 | 570 |
| 2016-09-29 | $51.63 | $131.99 | 1,900 |
| 2016-09-28 | $51.00 | $130.39 | 0 |
| 2016-09-27 | $51.00 | $130.39 | 3,000 |
| 2016-09-26 | $52.00 | $132.95 | 0 |
| 2016-09-23 | $52.00 | $132.95 | 0 |
| 2016-09-22 | $52.00 | $132.95 | 300 |
| 2016-09-21 | $51.80 | $132.44 | 688 |
| 2016-09-20 | $52.41 | $134.00 | 0 |
| 2016-09-19 | $52.41 | $134.00 | 0 |
| 2016-09-16 | $52.41 | $134.00 | 0 |
| 2016-09-15 | $52.41 | $134.00 | 0 |
| 2016-09-14 | $52.41 | $134.00 | 0 |
| 2016-09-13 | $52.41 | $134.00 | 0 |
| 2016-09-12 | $52.41 | $134.00 | 0 |
| 2016-09-09 | $52.41 | $134.00 | 1,100 |
| 2016-09-08 | $53.20 | $136.02 | 0 |
| 2016-09-07 | $53.20 | $136.02 | 0 |
| 2016-09-06 | $53.20 | $136.02 | 0 |
| 2016-09-02 | $53.20 | $136.02 | 0 |
| 2016-09-01 | $53.20 | $136.02 | 0 |
| 2016-08-31 | $53.20 | $136.02 | 0 |
| 2016-08-30 | $53.20 | $136.02 | 0 |
| 2016-08-29 | $53.20 | $136.02 | 0 |
| 2016-08-26 | $53.20 | $136.02 | 100 |
| 2016-08-25 | $53.10 | $135.76 | 0 |
| 2016-08-24 | $53.10 | $135.76 | 0 |
| 2016-08-23 | $53.10 | $135.76 | 402 |
| 2016-08-22 | $54.67 | $139.77 | 0 |
| 2016-08-19 | $54.67 | $139.77 | 0 |
| 2016-08-18 | $54.67 | $139.77 | 0 |
| 2016-08-17 | $54.67 | $139.77 | 0 |
| 2016-08-16 | $54.67 | $139.77 | 0 |
| 2016-08-15 | $54.67 | $139.77 | 0 |
| 2016-08-12 | $54.67 | $139.77 | 0 |
| 2016-08-11 | $54.67 | $139.77 | 0 |
| 2016-08-10 | $54.67 | $139.77 | 0 |
| 2016-08-09 | $54.67 | $139.77 | 0 |
| 2016-08-08 | $54.67 | $139.77 | 125 |
| 2016-08-05 | $51.45 | $131.54 | 0 |
| 2016-08-04 | $51.45 | $131.54 | 0 |
| 2016-08-03 | $51.45 | $131.54 | 0 |
| 2016-08-02 | $51.45 | $131.54 | 0 |
| 2016-08-01 | $51.45 | $131.54 | 0 |
| 2016-07-29 | $51.45 | $131.54 | 0 |
| 2016-07-28 | $51.45 | $131.54 | 0 |
| 2016-07-27 | $51.45 | $131.54 | 0 |
| 2016-07-26 | $51.45 | $131.54 | 423 |
| 2016-07-25 | $52.00 | $132.95 | 0 |
| 2016-07-22 | $52.00 | $132.95 | 1,170 |
| 2016-07-21 | $53.86 | $137.70 | 600 |
| 2016-07-20 | $55.95 | $143.05 | 2,524 |
| 2016-07-19 | $55.50 | $141.90 | 0 |
| 2016-07-18 | $55.50 | $141.90 | 400 |
| 2016-07-15 | $55.50 | $141.90 | 0 |
| 2016-07-14 | $55.50 | $141.90 | 2,000 |
| 2016-07-13 | $60.00 | $153.40 | 0 |
| 2016-07-12 | $60.00 | $153.40 | 1,000 |
| 2016-07-11 | $60.55 | $154.80 | 0 |
| 2016-07-08 | $60.55 | $154.80 | 0 |
| 2016-07-07 | $60.55 | $154.80 | 0 |
| 2016-07-06 | $60.55 | $154.80 | 0 |
| 2016-07-05 | $60.55 | $154.80 | 0 |
| 2016-07-01 | $60.55 | $154.80 | 0 |
| 2016-06-30 | $60.55 | $154.80 | 1,876 |
| 2016-06-29 | $56.84 | $145.32 | 100 |
| 2016-06-28 | $56.98 | $145.68 | 4,850 |
| 2016-06-27 | $52.10 | $133.20 | 2,500 |
| 2016-06-24 | $61.69 | $157.71 | 0 |
| 2016-06-23 | $61.69 | $157.71 | 324 |
| 2016-06-22 | $59.68 | $152.57 | 840 |
| 2016-06-21 | $59.00 | $150.85 | 0 |
| 2016-06-20 | $59.00 | $150.85 | 0 |
| 2016-06-17 | $59.00 | $150.85 | 0 |
| 2016-06-16 | $59.00 | $150.85 | 0 |
| 2016-06-15 | $59.00 | $150.85 | 0 |
| 2016-06-14 | $59.00 | $150.85 | 0 |
| 2016-06-13 | $59.00 | $150.85 | 100 |
| 2016-06-10 | $60.35 | $154.30 | 0 |
| 2016-06-09 | $60.35 | $154.30 | 0 |
| 2016-06-08 | $60.35 | $154.30 | 0 |
| 2016-06-07 | $60.35 | $154.30 | 100 |
| 2016-06-06 | $59.50 | $152.12 | 0 |
| 2016-06-03 | $59.50 | $152.12 | 709 |
| 2016-06-02 | $59.00 | $150.85 | 0 |
| 2016-06-01 | $59.00 | $150.85 | 0 |
| 2016-05-31 | $59.00 | $150.85 | 0 |
| 2016-05-27 | $59.00 | $150.85 | 3,394 |
| 2016-05-26 | $56.47 | $144.38 | 100 |
| 2016-05-25 | $54.85 | $140.23 | 4,121 |
| 2016-05-24 | $54.75 | $139.98 | 2,350 |
| 2016-05-23 | $55.25 | $141.26 | 0 |
| 2016-05-20 | $55.25 | $141.26 | 0 |
| 2016-05-19 | $55.25 | $141.26 | 0 |
| 2016-05-18 | $55.25 | $141.26 | 0 |
| 2016-05-17 | $55.25 | $85.67 | 0 |
| 2016-05-16 | $55.25 | $85.67 | 0 |
| 2016-05-13 | $55.25 | $85.67 | 0 |
| 2016-05-12 | $55.25 | $85.67 | 0 |
| 2016-05-11 | $55.25 | $85.67 | 0 |
| 2016-05-10 | $55.25 | $85.67 | 250 |
| 2016-05-09 | $57.04 | $88.44 | 0 |
| 2016-05-06 | $57.04 | $88.44 | 0 |
| 2016-05-05 | $57.04 | $88.44 | 0 |
| 2016-05-04 | $57.04 | $88.44 | 784 |
| 2016-05-03 | $59.00 | $91.49 | 0 |
| 2016-05-02 | $59.00 | $91.49 | 0 |
| 2016-04-29 | $59.00 | $91.49 | 0 |
| 2016-04-28 | $59.00 | $91.49 | 0 |
| 2016-04-27 | $59.00 | $91.49 | 0 |
| 2016-04-26 | $59.00 | $91.49 | 0 |
| 2016-04-25 | $59.00 | $91.49 | 119 |
| 2016-04-22 | $53.95 | $83.66 | 0 |
| 2016-04-21 | $53.95 | $83.66 | 0 |
| 2016-04-20 | $53.95 | $83.66 | 0 |
| 2016-04-19 | $53.95 | $83.66 | 0 |
| 2016-04-18 | $53.95 | $83.66 | 0 |
| 2016-04-15 | $53.95 | $83.66 | 0 |
| 2016-04-14 | $53.95 | $83.66 | 0 |
| 2016-04-13 | $53.95 | $83.66 | 0 |
| 2016-04-12 | $53.95 | $83.66 | 0 |
| 2016-04-11 | $53.95 | $83.66 | 150 |
| 2016-04-08 | $52.95 | $82.11 | 2,500 |
| 2016-04-07 | $53.10 | $82.34 | 0 |
| 2016-04-06 | $53.10 | $82.34 | 0 |
| 2016-04-05 | $53.10 | $82.34 | 0 |
| 2016-04-04 | $53.10 | $82.34 | 0 |
| 2016-04-01 | $53.10 | $82.34 | 0 |
| 2016-03-31 | $53.10 | $82.34 | 0 |
| 2016-03-30 | $53.10 | $82.34 | 0 |
| 2016-03-29 | $53.10 | $82.34 | 0 |
| 2016-03-28 | $53.10 | $82.34 | 0 |
| 2016-03-24 | $53.10 | $82.34 | 0 |
| 2016-03-23 | $53.10 | $82.34 | 0 |
| 2016-03-22 | $53.10 | $82.34 | 380 |
| 2016-03-21 | $52.75 | $81.80 | 0 |
| 2016-03-18 | $52.75 | $81.80 | 0 |
| 2016-03-17 | $52.75 | $81.80 | 0 |
| 2016-03-16 | $52.75 | $81.80 | 0 |
| 2016-03-15 | $52.75 | $81.80 | 0 |
| 2016-03-14 | $52.75 | $81.80 | 0 |
| 2016-03-11 | $52.75 | $81.80 | 0 |
| 2016-03-10 | $52.75 | $81.80 | 0 |
| 2016-03-09 | $52.75 | $81.80 | 0 |
| 2016-03-08 | $52.75 | $81.80 | 119 |
| 2016-03-07 | $48.60 | $75.36 | 0 |
| 2016-03-04 | $48.60 | $75.36 | 0 |
| 2016-03-03 | $48.60 | $75.36 | 0 |
| 2016-03-02 | $48.60 | $75.36 | 0 |
| 2016-03-01 | $48.60 | $75.36 | 100 |
| 2016-02-29 | $42.45 | $65.83 | 0 |
| 2016-02-26 | $42.45 | $65.83 | 0 |
| 2016-02-25 | $42.45 | $65.83 | 0 |
| 2016-02-24 | $42.45 | $65.83 | 0 |
| 2016-02-23 | $42.45 | $65.83 | 0 |
| 2016-02-22 | $42.45 | $65.83 | 0 |
| 2016-02-19 | $42.45 | $65.83 | 0 |
| 2016-02-18 | $42.45 | $65.83 | 0 |
| 2016-02-17 | $42.45 | $65.83 | 0 |
| 2016-02-16 | $42.45 | $65.83 | 0 |
| 2016-02-12 | $42.45 | $65.83 | 0 |
| 2016-02-11 | $42.45 | $65.83 | 0 |
| 2016-02-10 | $42.45 | $65.83 | 100 |
| 2016-02-09 | $43.50 | $67.45 | 0 |
| 2016-02-08 | $43.50 | $67.45 | 0 |
| 2016-02-05 | $43.50 | $67.45 | 0 |
| 2016-02-04 | $43.50 | $67.45 | 0 |
| 2016-02-03 | $43.50 | $67.45 | 0 |
| 2016-02-02 | $43.50 | $67.45 | 0 |
| 2016-02-01 | $43.50 | $67.45 | 0 |
| 2016-01-29 | $43.50 | $67.45 | 0 |
| 2016-01-28 | $43.50 | $67.45 | 0 |
| 2016-01-27 | $43.50 | $67.45 | 0 |
| 2016-01-26 | $43.50 | $67.45 | 100 |
| 2016-01-25 | $44.70 | $69.32 | 0 |
| 2016-01-22 | $44.70 | $69.32 | 0 |
| 2016-01-21 | $44.70 | $69.32 | 0 |
| 2016-01-20 | $44.70 | $69.32 | 154 |
| 2016-01-19 | $50.60 | $78.46 | 0 |
| 2016-01-15 | $50.60 | $78.46 | 0 |
| 2016-01-14 | $50.60 | $78.46 | 100 |
| 2016-01-13 | $57.20 | $88.70 | 0 |
| 2016-01-12 | $57.20 | $88.70 | 0 |
| 2016-01-11 | $57.20 | $88.70 | 0 |
| 2016-01-08 | $57.20 | $88.70 | 0 |
| 2016-01-07 | $57.20 | $88.70 | 0 |
| 2016-01-06 | $57.20 | $88.70 | 0 |
| 2016-01-05 | $57.20 | $88.70 | 0 |
| 2016-01-04 | $57.20 | $88.70 | 0 |