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
- 2011-01-04 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 | $49.25 | $56.55 | 0 |
| 2016-12-29 | $49.25 | $56.55 | 0 |
| 2016-12-28 | $49.25 | $56.55 | 1,800 |
| 2016-12-27 | $49.44 | $56.45 | 0 |
| 2016-12-23 | $49.44 | $56.45 | 0 |
| 2016-12-22 | $49.44 | $56.45 | 0 |
| 2016-12-21 | $49.44 | $56.45 | 600 |
| 2016-12-20 | $49.99 | $57.08 | 0 |
| 2016-12-19 | $49.99 | $57.08 | 0 |
| 2016-12-16 | $49.99 | $57.08 | 0 |
| 2016-12-15 | $49.99 | $57.08 | 0 |
| 2016-12-14 | $49.99 | $57.08 | 0 |
| 2016-12-13 | $49.99 | $57.08 | 0 |
| 2016-12-12 | $49.99 | $57.08 | 1,600 |
| 2016-12-09 | $49.64 | $56.68 | 2,200 |
| 2016-12-08 | $49.64 | $56.68 | 0 |
| 2016-12-07 | $49.64 | $56.68 | 800 |
| 2016-12-06 | $49.06 | $56.01 | 7,800 |
| 2016-12-05 | $49.06 | $56.01 | 200 |
| 2016-12-02 | $50.58 | $57.75 | 600 |
| 2016-12-01 | $52.39 | $59.82 | 0 |
| 2016-11-30 | $52.39 | $59.82 | 2,000 |
| 2016-11-29 | $49.90 | $56.97 | 0 |
| 2016-11-28 | $49.90 | $56.97 | 0 |
| 2016-11-25 | $49.90 | $56.97 | 0 |
| 2016-11-23 | $49.90 | $56.97 | 0 |
| 2016-11-22 | $49.90 | $56.97 | 0 |
| 2016-11-21 | $49.90 | $56.97 | 1,300 |
| 2016-11-18 | $49.90 | $56.97 | 0 |
| 2016-11-17 | $49.90 | $56.97 | 500 |
| 2016-11-16 | $48.55 | $55.43 | 0 |
| 2016-11-15 | $48.55 | $55.43 | 0 |
| 2016-11-14 | $48.55 | $55.43 | 0 |
| 2016-11-11 | $48.55 | $55.43 | 0 |
| 2016-11-10 | $48.55 | $55.43 | 3,000 |
| 2016-11-09 | $49.51 | $56.53 | 0 |
| 2016-11-08 | $49.51 | $56.53 | 0 |
| 2016-11-07 | $49.51 | $56.53 | 1,700 |
| 2016-11-04 | $47.48 | $54.21 | 0 |
| 2016-11-03 | $47.48 | $54.21 | 0 |
| 2016-11-02 | $47.48 | $54.21 | 0 |
| 2016-11-01 | $47.48 | $54.21 | 200 |
| 2016-10-31 | $49.33 | $56.32 | 2,300 |
| 2016-10-28 | $49.33 | $56.32 | 0 |
| 2016-10-27 | $49.33 | $56.32 | 0 |
| 2016-10-26 | $49.33 | $56.32 | 0 |
| 2016-10-25 | $49.33 | $56.32 | 0 |
| 2016-10-24 | $49.33 | $56.32 | 0 |
| 2016-10-21 | $49.33 | $56.32 | 0 |
| 2016-10-20 | $49.33 | $56.32 | 0 |
| 2016-10-19 | $49.33 | $56.32 | 100 |
| 2016-10-18 | $49.54 | $56.56 | 1,700 |
| 2016-10-17 | $45.48 | $51.93 | 5,000 |
| 2016-10-14 | $45.48 | $51.93 | 11,600 |
| 2016-10-13 | $45.48 | $51.93 | 0 |
| 2016-10-12 | $45.48 | $51.93 | 0 |
| 2016-10-11 | $45.48 | $51.93 | 500 |
| 2016-10-10 | $47.78 | $54.55 | 0 |
| 2016-10-07 | $47.78 | $54.55 | 2,600 |
| 2016-10-06 | $47.78 | $54.55 | 0 |
| 2016-10-05 | $47.78 | $54.55 | 1,100 |
| 2016-10-04 | $47.78 | $54.55 | 0 |
| 2016-10-03 | $47.78 | $54.55 | 0 |
| 2016-09-30 | $47.78 | $54.55 | 2,200 |
| 2016-09-29 | $47.78 | $54.55 | 0 |
| 2016-09-28 | $47.78 | $54.55 | 0 |
| 2016-09-27 | $47.78 | $54.22 | 0 |
| 2016-09-26 | $47.78 | $54.22 | 0 |
| 2016-09-23 | $47.78 | $54.22 | 0 |
| 2016-09-22 | $47.78 | $54.22 | 0 |
| 2016-09-21 | $47.78 | $54.22 | 0 |
| 2016-09-20 | $47.78 | $54.22 | 0 |
| 2016-09-19 | $47.78 | $54.22 | 0 |
| 2016-09-16 | $47.78 | $54.22 | 0 |
| 2016-09-15 | $47.78 | $54.22 | 10,000 |
| 2016-09-14 | $48.59 | $55.14 | 0 |
| 2016-09-13 | $48.59 | $55.14 | 0 |
| 2016-09-12 | $48.59 | $55.14 | 0 |
| 2016-09-09 | $48.59 | $55.14 | 0 |
| 2016-09-08 | $48.59 | $55.14 | 0 |
| 2016-09-07 | $48.59 | $55.14 | 0 |
| 2016-09-06 | $48.59 | $55.14 | 0 |
| 2016-09-02 | $48.59 | $55.14 | 0 |
| 2016-09-01 | $48.59 | $55.14 | 0 |
| 2016-08-31 | $48.59 | $55.14 | 0 |
| 2016-08-30 | $48.59 | $55.14 | 0 |
| 2016-08-29 | $48.59 | $55.14 | 0 |
| 2016-08-26 | $48.59 | $55.14 | 0 |
| 2016-08-25 | $48.59 | $55.14 | 400 |
| 2016-08-24 | $46.75 | $53.06 | 0 |
| 2016-08-23 | $46.75 | $53.06 | 0 |
| 2016-08-22 | $46.75 | $53.06 | 0 |
| 2016-08-19 | $46.75 | $53.06 | 0 |
| 2016-08-18 | $46.75 | $53.06 | 0 |
| 2016-08-17 | $46.75 | $53.06 | 0 |
| 2016-08-16 | $46.75 | $53.06 | 100 |
| 2016-08-15 | $46.94 | $53.27 | 300 |
| 2016-08-12 | $43.31 | $49.15 | 0 |
| 2016-08-11 | $43.31 | $49.15 | 0 |
| 2016-08-10 | $43.31 | $49.15 | 2,600 |
| 2016-08-09 | $43.31 | $49.15 | 0 |
| 2016-08-08 | $43.31 | $49.15 | 300 |
| 2016-08-05 | $43.31 | $49.15 | 0 |
| 2016-08-04 | $43.31 | $49.15 | 0 |
| 2016-08-03 | $43.31 | $49.15 | 10,700 |
| 2016-08-02 | $43.01 | $48.81 | 0 |
| 2016-08-01 | $43.01 | $48.81 | 0 |
| 2016-07-29 | $43.01 | $48.81 | 0 |
| 2016-07-28 | $43.01 | $48.81 | 0 |
| 2016-07-27 | $43.01 | $48.81 | 0 |
| 2016-07-26 | $43.01 | $48.81 | 0 |
| 2016-07-25 | $43.01 | $48.81 | 0 |
| 2016-07-22 | $43.01 | $48.81 | 0 |
| 2016-07-21 | $43.01 | $48.81 | 0 |
| 2016-07-20 | $43.01 | $48.81 | 2,900 |
| 2016-07-19 | $43.37 | $49.22 | 0 |
| 2016-07-18 | $43.37 | $49.22 | 500 |
| 2016-07-15 | $43.15 | $48.97 | 0 |
| 2016-07-14 | $43.15 | $48.97 | 0 |
| 2016-07-13 | $43.15 | $48.97 | 0 |
| 2016-07-12 | $43.15 | $48.97 | 0 |
| 2016-07-11 | $43.15 | $48.97 | 0 |
| 2016-07-08 | $43.15 | $48.97 | 0 |
| 2016-07-07 | $43.15 | $48.97 | 400 |
| 2016-07-06 | $40.68 | $46.17 | 0 |
| 2016-07-05 | $40.68 | $46.17 | 900 |
| 2016-07-01 | $40.68 | $46.17 | 0 |
| 2016-06-30 | $40.68 | $46.17 | 0 |
| 2016-06-29 | $40.68 | $46.17 | 0 |
| 2016-06-28 | $40.68 | $46.17 | 0 |
| 2016-06-27 | $40.68 | $45.84 | 300 |
| 2016-06-24 | $40.73 | $45.89 | 1,800 |
| 2016-06-23 | $41.60 | $46.87 | 0 |
| 2016-06-22 | $41.60 | $46.87 | 0 |
| 2016-06-21 | $41.60 | $46.87 | 0 |
| 2016-06-20 | $41.60 | $46.87 | 100 |
| 2016-06-17 | $41.20 | $46.42 | 100 |
| 2016-06-16 | $41.23 | $46.46 | 0 |
| 2016-06-15 | $41.23 | $46.46 | 0 |
| 2016-06-14 | $41.23 | $46.46 | 0 |
| 2016-06-13 | $41.23 | $46.46 | 100 |
| 2016-06-10 | $42.45 | $47.83 | 0 |
| 2016-06-09 | $42.45 | $47.83 | 2,400 |
| 2016-06-08 | $41.65 | $46.93 | 0 |
| 2016-06-07 | $41.65 | $46.93 | 0 |
| 2016-06-06 | $41.65 | $46.93 | 1,000 |
| 2016-06-03 | $41.01 | $46.21 | 0 |
| 2016-06-02 | $41.01 | $46.21 | 0 |
| 2016-06-01 | $41.01 | $46.21 | 0 |
| 2016-05-31 | $41.01 | $46.21 | 0 |
| 2016-05-27 | $41.01 | $46.21 | 0 |
| 2016-05-26 | $41.01 | $46.21 | 0 |
| 2016-05-25 | $41.01 | $46.21 | 0 |
| 2016-05-24 | $41.01 | $46.21 | 800 |
| 2016-05-23 | $41.97 | $47.29 | 0 |
| 2016-05-20 | $41.97 | $47.29 | 0 |
| 2016-05-19 | $41.97 | $47.29 | 0 |
| 2016-05-18 | $41.97 | $47.29 | 0 |
| 2016-05-17 | $41.97 | $47.29 | 3,800 |
| 2016-05-16 | $45.00 | $50.70 | 0 |
| 2016-05-13 | $45.00 | $50.70 | 25,300 |
| 2016-05-12 | $43.09 | $48.55 | 35,000 |
| 2016-05-11 | $46.14 | $51.99 | 200 |
| 2016-05-10 | $45.18 | $50.91 | 0 |
| 2016-05-09 | $45.18 | $50.91 | 0 |
| 2016-05-06 | $45.18 | $50.91 | 0 |
| 2016-05-05 | $45.18 | $50.91 | 200 |
| 2016-05-04 | $44.33 | $49.95 | 0 |
| 2016-05-03 | $44.33 | $49.95 | 0 |
| 2016-05-02 | $44.33 | $49.95 | 0 |
| 2016-04-29 | $44.33 | $49.95 | 0 |
| 2016-04-28 | $44.33 | $49.95 | 0 |
| 2016-04-27 | $44.33 | $49.95 | 0 |
| 2016-04-26 | $44.33 | $49.95 | 0 |
| 2016-04-25 | $44.33 | $49.95 | 2,200 |
| 2016-04-22 | $44.92 | $50.61 | 0 |
| 2016-04-21 | $44.92 | $50.61 | 0 |
| 2016-04-20 | $44.92 | $50.61 | 0 |
| 2016-04-19 | $44.92 | $50.61 | 0 |
| 2016-04-18 | $44.92 | $50.61 | 1,700 |
| 2016-04-15 | $44.86 | $50.55 | 200 |
| 2016-04-14 | $42.22 | $47.57 | 0 |
| 2016-04-13 | $42.22 | $47.57 | 0 |
| 2016-04-12 | $42.22 | $47.57 | 0 |
| 2016-04-11 | $42.22 | $47.57 | 0 |
| 2016-04-08 | $42.22 | $47.57 | 0 |
| 2016-04-07 | $42.22 | $47.57 | 0 |
| 2016-04-06 | $42.22 | $47.57 | 0 |
| 2016-04-05 | $42.22 | $47.57 | 0 |
| 2016-04-04 | $42.22 | $47.57 | 0 |
| 2016-04-01 | $42.22 | $47.57 | 100 |
| 2016-03-31 | $42.50 | $47.89 | 400 |
| 2016-03-30 | $42.39 | $47.76 | 1,600 |
| 2016-03-29 | $39.68 | $44.71 | 0 |
| 2016-03-28 | $39.68 | $44.38 | 1,700 |
| 2016-03-24 | $39.72 | $44.43 | 0 |
| 2016-03-23 | $39.72 | $44.43 | 0 |
| 2016-03-22 | $39.72 | $44.43 | 100 |
| 2016-03-21 | $40.22 | $44.99 | 0 |
| 2016-03-18 | $40.22 | $44.99 | 400 |
| 2016-03-17 | $38.74 | $43.33 | 0 |
| 2016-03-16 | $38.74 | $43.33 | 0 |
| 2016-03-15 | $38.74 | $43.33 | 0 |
| 2016-03-14 | $38.74 | $43.33 | 700 |
| 2016-03-11 | $38.56 | $43.13 | 7,900 |
| 2016-03-10 | $34.83 | $38.96 | 0 |
| 2016-03-09 | $34.83 | $38.96 | 0 |
| 2016-03-08 | $34.83 | $38.96 | 0 |
| 2016-03-07 | $34.83 | $38.96 | 0 |
| 2016-03-04 | $34.83 | $38.96 | 0 |
| 2016-03-03 | $34.83 | $38.96 | 0 |
| 2016-03-02 | $34.83 | $38.96 | 0 |
| 2016-03-01 | $34.83 | $38.96 | 0 |
| 2016-02-29 | $34.83 | $38.96 | 400 |
| 2016-02-26 | $34.01 | $38.04 | 0 |
| 2016-02-25 | $34.01 | $38.04 | 0 |
| 2016-02-24 | $34.01 | $38.04 | 0 |
| 2016-02-23 | $34.01 | $38.04 | 0 |
| 2016-02-22 | $34.01 | $38.04 | 0 |
| 2016-02-19 | $34.01 | $38.04 | 2,400 |
| 2016-02-18 | $31.85 | $35.63 | 0 |
| 2016-02-17 | $31.85 | $35.63 | 0 |
| 2016-02-16 | $31.85 | $35.63 | 0 |
| 2016-02-12 | $31.85 | $35.63 | 0 |
| 2016-02-11 | $31.85 | $35.63 | 0 |
| 2016-02-10 | $31.85 | $35.63 | 700 |
| 2016-02-09 | $32.12 | $35.93 | 0 |
| 2016-02-08 | $32.12 | $35.93 | 0 |
| 2016-02-05 | $32.12 | $35.93 | 100 |
| 2016-02-04 | $32.06 | $35.86 | 1,900 |
| 2016-02-03 | $28.31 | $31.67 | 0 |
| 2016-02-02 | $28.31 | $31.67 | 0 |
| 2016-02-01 | $28.31 | $31.67 | 0 |
| 2016-01-29 | $28.31 | $31.67 | 0 |
| 2016-01-28 | $28.31 | $31.67 | 0 |
| 2016-01-27 | $28.31 | $31.67 | 0 |
| 2016-01-26 | $28.31 | $31.67 | 500 |
| 2016-01-25 | $26.44 | $29.58 | 0 |
| 2016-01-22 | $26.44 | $29.58 | 0 |
| 2016-01-21 | $26.44 | $29.58 | 400 |
| 2016-01-20 | $25.35 | $28.36 | 2,500 |
| 2016-01-19 | $26.51 | $29.65 | 0 |
| 2016-01-15 | $26.51 | $29.65 | 0 |
| 2016-01-14 | $26.51 | $29.65 | 0 |
| 2016-01-13 | $26.51 | $29.65 | 3,100 |
| 2016-01-12 | $27.10 | $30.31 | 0 |
| 2016-01-11 | $27.10 | $30.31 | 0 |
| 2016-01-08 | $27.10 | $30.31 | 0 |
| 2016-01-07 | $27.10 | $30.31 | 600 |
| 2016-01-06 | $27.93 | $31.24 | 0 |
| 2016-01-05 | $27.93 | $31.24 | 200 |
| 2016-01-04 | $27.50 | $30.76 | 800 |