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
- 2011-04-06 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 | $32.54 | $38.85 | 10,400 |
| 2016-12-29 | $32.44 | $38.73 | 10,500 |
| 2016-12-28 | $31.61 | $37.74 | 18,500 |
| 2016-12-27 | $31.79 | $37.95 | 14,600 |
| 2016-12-23 | $31.50 | $37.61 | 17,900 |
| 2016-12-22 | $31.54 | $37.66 | 23,100 |
| 2016-12-21 | $31.27 | $37.33 | 18,100 |
| 2016-12-20 | $31.06 | $37.08 | 10,900 |
| 2016-12-19 | $31.42 | $37.51 | 22,200 |
| 2016-12-16 | $30.08 | $35.91 | 19,800 |
| 2016-12-15 | $29.70 | $35.46 | 35,000 |
| 2016-12-14 | $29.26 | $34.93 | 15,600 |
| 2016-12-13 | $30.03 | $35.85 | 20,900 |
| 2016-12-12 | $29.86 | $35.65 | 12,100 |
| 2016-12-09 | $29.88 | $35.67 | 21,500 |
| 2016-12-08 | $29.86 | $35.65 | 16,500 |
| 2016-12-07 | $30.25 | $36.12 | 13,100 |
| 2016-12-06 | $30.11 | $35.95 | 16,800 |
| 2016-12-05 | $29.97 | $35.78 | 19,000 |
| 2016-12-02 | $29.49 | $35.21 | 8,600 |
| 2016-12-01 | $29.47 | $35.18 | 23,200 |
| 2016-11-30 | $29.61 | $35.35 | 13,200 |
| 2016-11-29 | $30.06 | $35.89 | 14,300 |
| 2016-11-28 | $29.47 | $35.18 | 11,700 |
| 2016-11-25 | $29.33 | $35.02 | 6,000 |
| 2016-11-23 | $29.06 | $34.70 | 11,700 |
| 2016-11-22 | $29.15 | $34.80 | 15,800 |
| 2016-11-21 | $29.40 | $35.10 | 9,400 |
| 2016-11-18 | $29.44 | $35.15 | 332,000 |
| 2016-11-17 | $29.81 | $35.59 | 21,800 |
| 2016-11-16 | $29.56 | $35.29 | 16,400 |
| 2016-11-15 | $29.42 | $35.12 | 12,500 |
| 2016-11-14 | $28.82 | $34.41 | 10,600 |
| 2016-11-11 | $29.40 | $35.10 | 9,700 |
| 2016-11-10 | $29.00 | $34.62 | 10,500 |
| 2016-11-09 | $29.27 | $34.95 | 113,100 |
| 2016-11-08 | $30.22 | $36.08 | 25,900 |
| 2016-11-07 | $30.33 | $36.21 | 23,400 |
| 2016-11-04 | $29.89 | $35.69 | 10,100 |
| 2016-11-03 | $30.40 | $36.29 | 39,300 |
| 2016-11-02 | $30.80 | $36.77 | 52,700 |
| 2016-11-01 | $30.76 | $36.72 | 33,300 |
| 2016-10-31 | $32.35 | $38.62 | 36,800 |
| 2016-10-28 | $32.35 | $38.62 | 6,600 |
| 2016-10-27 | $32.60 | $38.92 | 5,700 |
| 2016-10-26 | $32.48 | $38.78 | 8,700 |
| 2016-10-25 | $32.84 | $39.21 | 6,900 |
| 2016-10-24 | $33.21 | $39.65 | 11,100 |
| 2016-10-21 | $33.58 | $40.09 | 5,000 |
| 2016-10-20 | $32.84 | $39.21 | 4,200 |
| 2016-10-19 | $33.19 | $39.63 | 14,400 |
| 2016-10-18 | $32.48 | $38.78 | 16,900 |
| 2016-10-17 | $30.32 | $36.20 | 20,100 |
| 2016-10-14 | $30.13 | $35.97 | 6,500 |
| 2016-10-13 | $29.99 | $35.81 | 6,300 |
| 2016-10-12 | $30.17 | $36.02 | 5,900 |
| 2016-10-11 | $29.42 | $35.12 | 10,200 |
| 2016-10-10 | $29.21 | $34.87 | 6,300 |
| 2016-10-07 | $29.46 | $35.17 | 7,300 |
| 2016-10-06 | $30.03 | $35.85 | 4,000 |
| 2016-10-05 | $30.10 | $35.94 | 6,100 |
| 2016-10-04 | $29.72 | $35.48 | 19,800 |
| 2016-10-03 | $29.82 | $35.60 | 6,500 |
| 2016-09-30 | $30.34 | $36.22 | 10,700 |
| 2016-09-29 | $30.06 | $35.89 | 7,100 |
| 2016-09-28 | $30.81 | $36.78 | 16,400 |
| 2016-09-27 | $30.18 | $36.03 | 22,100 |
| 2016-09-26 | $29.97 | $35.78 | 9,000 |
| 2016-09-23 | $30.07 | $35.90 | 4,700 |
| 2016-09-22 | $30.19 | $36.04 | 16,900 |
| 2016-09-21 | $30.60 | $36.53 | 9,800 |
| 2016-09-20 | $30.81 | $36.78 | 8,200 |
| 2016-09-19 | $30.19 | $36.04 | 5,900 |
| 2016-09-16 | $29.86 | $35.65 | 5,700 |
| 2016-09-15 | $30.35 | $36.24 | 18,800 |
| 2016-09-14 | $30.22 | $36.08 | 9,800 |
| 2016-09-13 | $30.04 | $35.87 | 12,400 |
| 2016-09-12 | $30.15 | $36.00 | 5,800 |
| 2016-09-09 | $29.62 | $35.36 | 12,700 |
| 2016-09-08 | $30.35 | $36.24 | 15,900 |
| 2016-09-07 | $30.68 | $36.63 | 24,800 |
| 2016-09-06 | $30.83 | $36.81 | 6,900 |
| 2016-09-02 | $31.27 | $37.33 | 11,100 |
| 2016-09-01 | $31.70 | $37.85 | 7,500 |
| 2016-08-31 | $31.03 | $37.05 | 5,200 |
| 2016-08-30 | $31.41 | $37.50 | 8,400 |
| 2016-08-29 | $31.04 | $37.06 | 6,000 |
| 2016-08-26 | $31.75 | $37.91 | 8,100 |
| 2016-08-25 | $32.33 | $38.60 | 23,100 |
| 2016-08-24 | $32.84 | $39.21 | 14,400 |
| 2016-08-23 | $33.21 | $39.65 | 6,700 |
| 2016-08-22 | $33.42 | $39.90 | 20,300 |
| 2016-08-19 | $33.20 | $39.64 | 11,400 |
| 2016-08-18 | $32.66 | $38.99 | 11,100 |
| 2016-08-17 | $32.04 | $38.25 | 29,200 |
| 2016-08-16 | $32.73 | $39.08 | 6,200 |
| 2016-08-15 | $33.09 | $39.51 | 5,000 |
| 2016-08-12 | $33.17 | $39.60 | 7,700 |
| 2016-08-11 | $33.45 | $39.94 | 7,700 |
| 2016-08-10 | $32.27 | $38.53 | 5,400 |
| 2016-08-09 | $31.01 | $37.02 | 7,700 |
| 2016-08-08 | $32.14 | $38.37 | 5,300 |
| 2016-08-05 | $32.66 | $38.99 | 11,700 |
| 2016-08-04 | $31.90 | $38.09 | 4,900 |
| 2016-08-03 | $31.63 | $37.76 | 5,000 |
| 2016-08-02 | $31.90 | $38.09 | 10,500 |
| 2016-08-01 | $32.11 | $38.34 | 6,100 |
| 2016-07-29 | $32.44 | $38.73 | 5,400 |
| 2016-07-28 | $32.36 | $38.64 | 8,000 |
| 2016-07-27 | $32.05 | $38.26 | 9,600 |
| 2016-07-26 | $32.09 | $38.31 | 15,700 |
| 2016-07-25 | $31.42 | $37.51 | 15,700 |
| 2016-07-22 | $32.92 | $39.30 | 29,500 |
| 2016-07-21 | $32.68 | $39.02 | 14,700 |
| 2016-07-20 | $32.36 | $38.64 | 13,900 |
| 2016-07-19 | $31.60 | $37.73 | 6,600 |
| 2016-07-18 | $31.77 | $37.93 | 19,000 |
| 2016-07-15 | $31.68 | $37.82 | 11,700 |
| 2016-07-14 | $32.22 | $38.47 | 18,200 |
| 2016-07-13 | $32.12 | $38.35 | 8,900 |
| 2016-07-12 | $32.03 | $38.24 | 14,600 |
| 2016-07-11 | $32.22 | $38.47 | 6,900 |
| 2016-07-08 | $31.64 | $37.78 | 10,600 |
| 2016-07-07 | $31.34 | $37.42 | 12,500 |
| 2016-07-06 | $31.30 | $37.37 | 16,500 |
| 2016-07-05 | $31.55 | $37.67 | 10,100 |
| 2016-07-01 | $33.74 | $40.28 | 8,000 |
| 2016-06-30 | $34.08 | $40.69 | 12,200 |
| 2016-06-29 | $33.92 | $40.50 | 10,200 |
| 2016-06-28 | $32.89 | $39.27 | 21,700 |
| 2016-06-27 | $31.90 | $38.09 | 26,300 |
| 2016-06-24 | $32.56 | $38.87 | 35,500 |
| 2016-06-23 | $36.30 | $43.34 | 5,600 |
| 2016-06-22 | $35.30 | $42.15 | 5,600 |
| 2016-06-21 | $36.08 | $43.08 | 52,500 |
| 2016-06-20 | $35.90 | $42.86 | 380,800 |
| 2016-06-17 | $35.18 | $42.00 | 504,700 |
| 2016-06-16 | $34.73 | $41.46 | 6,100 |
| 2016-06-15 | $34.97 | $41.75 | 14,600 |
| 2016-06-14 | $34.24 | $40.88 | 16,000 |
| 2016-06-13 | $34.88 | $41.64 | 7,900 |
| 2016-06-10 | $35.46 | $42.34 | 6,100 |
| 2016-06-09 | $37.33 | $44.57 | 3,900 |
| 2016-06-08 | $37.34 | $44.58 | 3,500 |
| 2016-06-07 | $37.39 | $44.64 | 4,900 |
| 2016-06-06 | $36.76 | $43.89 | 55,000 |
| 2016-06-03 | $36.99 | $44.16 | 8,300 |
| 2016-06-02 | $37.24 | $44.46 | 24,100 |
| 2016-06-01 | $37.51 | $44.78 | 5,900 |
| 2016-05-31 | $37.13 | $44.33 | 9,200 |
| 2016-05-27 | $37.20 | $44.41 | 11,000 |
| 2016-05-26 | $37.52 | $44.80 | 14,200 |
| 2016-05-25 | $37.19 | $44.40 | 17,300 |
| 2016-05-24 | $37.51 | $44.78 | 9,800 |
| 2016-05-23 | $37.43 | $44.69 | 12,700 |
| 2016-05-20 | $37.28 | $44.51 | 9,700 |
| 2016-05-19 | $36.60 | $43.70 | 8,200 |
| 2016-05-18 | $36.35 | $43.40 | 10,900 |
| 2016-05-17 | $36.23 | $43.26 | 21,900 |
| 2016-05-16 | $37.05 | $44.23 | 36,200 |
| 2016-05-13 | $36.74 | $43.86 | 61,000 |
| 2016-05-12 | $36.14 | $43.15 | 22,300 |
| 2016-05-11 | $36.26 | $43.29 | 8,900 |
| 2016-05-10 | $36.21 | $43.23 | 21,000 |
| 2016-05-09 | $32.67 | $39.01 | 6,400 |
| 2016-05-06 | $32.14 | $38.37 | 6,600 |
| 2016-05-05 | $32.19 | $38.43 | 8,800 |
| 2016-05-04 | $32.23 | $38.48 | 7,300 |
| 2016-05-03 | $32.77 | $39.12 | 13,900 |
| 2016-05-02 | $32.72 | $39.06 | 124,400 |
| 2016-04-29 | $32.46 | $38.75 | 9,400 |
| 2016-04-28 | $32.28 | $38.54 | 7,300 |
| 2016-04-27 | $32.63 | $38.96 | 59,600 |
| 2016-04-26 | $32.20 | $38.44 | 20,600 |
| 2016-04-25 | $31.85 | $38.03 | 18,200 |
| 2016-04-22 | $30.70 | $36.65 | 19,200 |
| 2016-04-21 | $30.80 | $36.77 | 14,900 |
| 2016-04-20 | $32.16 | $38.40 | 8,000 |
| 2016-04-19 | $32.88 | $39.26 | 6,300 |
| 2016-04-18 | $32.84 | $39.21 | 10,700 |
| 2016-04-15 | $32.34 | $38.61 | 4,800 |
| 2016-04-14 | $32.37 | $38.65 | 9,500 |
| 2016-04-13 | $32.46 | $38.75 | 9,400 |
| 2016-04-12 | $32.29 | $38.55 | 13,700 |
| 2016-04-11 | $32.75 | $39.10 | 19,400 |
| 2016-04-08 | $33.11 | $39.53 | 4,500 |
| 2016-04-07 | $33.27 | $39.72 | 14,600 |
| 2016-04-06 | $34.05 | $40.65 | 7,000 |
| 2016-04-05 | $33.71 | $40.25 | 17,300 |
| 2016-04-04 | $33.54 | $40.04 | 7,200 |
| 2016-04-01 | $33.35 | $39.82 | 7,800 |
| 2016-03-31 | $32.65 | $38.98 | 10,300 |
| 2016-03-30 | $32.97 | $39.36 | 127,600 |
| 2016-03-29 | $32.57 | $38.89 | 14,900 |
| 2016-03-28 | $31.75 | $37.91 | 23,000 |
| 2016-03-24 | $31.64 | $37.78 | 10,900 |
| 2016-03-23 | $31.94 | $38.13 | 6,900 |
| 2016-03-22 | $31.10 | $37.13 | 13,400 |
| 2016-03-21 | $31.24 | $37.30 | 19,000 |
| 2016-03-18 | $31.31 | $37.38 | 8,600 |
| 2016-03-17 | $31.59 | $37.72 | 6,800 |
| 2016-03-16 | $32.02 | $38.23 | 7,300 |
| 2016-03-15 | $31.56 | $37.09 | 11,300 |
| 2016-03-14 | $31.82 | $37.40 | 23,500 |
| 2016-03-11 | $31.35 | $36.85 | 9,000 |
| 2016-03-10 | $30.35 | $35.67 | 10,500 |
| 2016-03-09 | $30.76 | $36.15 | 11,900 |
| 2016-03-08 | $30.80 | $36.20 | 8,200 |
| 2016-03-07 | $31.80 | $37.37 | 16,400 |
| 2016-03-04 | $32.19 | $37.83 | 17,100 |
| 2016-03-03 | $31.74 | $37.30 | 9,500 |
| 2016-03-02 | $32.18 | $37.82 | 147,400 |
| 2016-03-01 | $32.33 | $38.00 | 16,600 |
| 2016-02-29 | $31.57 | $37.10 | 31,500 |
| 2016-02-26 | $31.94 | $37.54 | 30,900 |
| 2016-02-25 | $31.93 | $37.53 | 12,400 |
| 2016-02-24 | $30.89 | $36.31 | 10,200 |
| 2016-02-23 | $31.27 | $36.75 | 11,900 |
| 2016-02-22 | $31.39 | $36.89 | 12,900 |
| 2016-02-19 | $31.47 | $36.99 | 17,200 |
| 2016-02-18 | $31.46 | $36.97 | 244,200 |
| 2016-02-17 | $31.38 | $36.88 | 16,900 |
| 2016-02-16 | $30.64 | $36.01 | 7,500 |
| 2016-02-12 | $29.21 | $34.33 | 30,200 |
| 2016-02-11 | $29.85 | $35.08 | 253,500 |
| 2016-02-10 | $29.83 | $35.06 | 16,500 |
| 2016-02-09 | $29.14 | $34.25 | 32,500 |
| 2016-02-08 | $31.14 | $36.60 | 16,300 |
| 2016-02-05 | $32.59 | $38.30 | 70,300 |
| 2016-02-04 | $34.13 | $40.11 | 105,400 |
| 2016-02-03 | $34.42 | $40.45 | 15,300 |
| 2016-02-02 | $33.99 | $39.95 | 6,300 |
| 2016-02-01 | $34.61 | $40.68 | 9,900 |
| 2016-01-29 | $33.41 | $39.27 | 19,400 |
| 2016-01-28 | $32.44 | $38.13 | 5,300 |
| 2016-01-27 | $32.50 | $38.20 | 11,600 |
| 2016-01-26 | $32.41 | $38.09 | 12,000 |
| 2016-01-25 | $32.04 | $37.66 | 24,300 |
| 2016-01-22 | $31.88 | $37.47 | 11,600 |
| 2016-01-21 | $31.54 | $37.07 | 21,500 |
| 2016-01-20 | $30.85 | $36.26 | 19,700 |
| 2016-01-19 | $32.24 | $37.89 | 31,700 |
| 2016-01-15 | $30.16 | $35.45 | 50,400 |
| 2016-01-14 | $31.36 | $36.86 | 55,500 |
| 2016-01-13 | $31.86 | $37.45 | 26,600 |
| 2016-01-12 | $32.17 | $37.81 | 15,800 |
| 2016-01-11 | $32.03 | $37.64 | 5,600 |
| 2016-01-08 | $31.88 | $37.47 | 6,200 |
| 2016-01-07 | $32.58 | $38.29 | 17,500 |
| 2016-01-06 | $31.60 | $37.14 | 21,800 |
| 2016-01-05 | $30.72 | $36.11 | 10,900 |
| 2016-01-04 | $31.14 | $36.60 | 17,300 |