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
- 2009-02-13 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 | $37.40 | $43.56 | 0 |
| 2016-12-29 | $37.40 | $43.56 | 0 |
| 2016-12-28 | $37.40 | $43.56 | 0 |
| 2016-12-27 | $37.40 | $43.56 | 0 |
| 2016-12-23 | $37.40 | $43.56 | 0 |
| 2016-12-22 | $37.40 | $43.56 | 3,300 |
| 2016-12-21 | $37.85 | $44.09 | 0 |
| 2016-12-20 | $37.85 | $44.09 | 300 |
| 2016-12-19 | $37.54 | $43.73 | 300 |
| 2016-12-16 | $38.40 | $44.73 | 100 |
| 2016-12-15 | $39.07 | $45.51 | 700 |
| 2016-12-14 | $40.05 | $46.65 | 800 |
| 2016-12-13 | $40.80 | $47.52 | 0 |
| 2016-12-12 | $40.80 | $47.52 | 800 |
| 2016-12-09 | $40.50 | $47.17 | 200 |
| 2016-12-08 | $41.70 | $48.57 | 600 |
| 2016-12-07 | $41.20 | $47.99 | 200 |
| 2016-12-06 | $38.25 | $44.55 | 900 |
| 2016-12-05 | $39.00 | $45.43 | 9,100 |
| 2016-12-02 | $37.25 | $43.39 | 0 |
| 2016-12-01 | $37.25 | $43.39 | 0 |
| 2016-11-30 | $37.25 | $43.39 | 3,900 |
| 2016-11-29 | $38.26 | $44.57 | 87,800 |
| 2016-11-28 | $38.51 | $44.86 | 300 |
| 2016-11-25 | $38.54 | $44.89 | 100 |
| 2016-11-23 | $37.25 | $43.39 | 0 |
| 2016-11-22 | $37.25 | $43.39 | 0 |
| 2016-11-21 | $37.25 | $43.39 | 0 |
| 2016-11-18 | $37.25 | $43.39 | 0 |
| 2016-11-17 | $37.25 | $43.39 | 300 |
| 2016-11-16 | $37.00 | $43.10 | 200 |
| 2016-11-15 | $37.26 | $43.40 | 100 |
| 2016-11-14 | $38.75 | $45.14 | 1,700 |
| 2016-11-11 | $38.75 | $45.14 | 300 |
| 2016-11-10 | $39.09 | $45.53 | 1,000 |
| 2016-11-09 | $34.73 | $40.45 | 0 |
| 2016-11-08 | $34.73 | $40.45 | 0 |
| 2016-11-07 | $34.73 | $40.45 | 300 |
| 2016-11-04 | $34.48 | $40.16 | 300 |
| 2016-11-03 | $34.45 | $40.13 | 0 |
| 2016-11-02 | $34.45 | $40.13 | 2,000 |
| 2016-11-01 | $35.05 | $40.83 | 500 |
| 2016-10-31 | $34.40 | $40.07 | 0 |
| 2016-10-28 | $34.40 | $40.07 | 1,800 |
| 2016-10-27 | $33.50 | $39.02 | 0 |
| 2016-10-26 | $33.50 | $39.02 | 0 |
| 2016-10-25 | $33.50 | $39.02 | 300 |
| 2016-10-24 | $32.10 | $37.39 | 0 |
| 2016-10-21 | $32.10 | $37.39 | 1,600 |
| 2016-10-20 | $31.30 | $36.46 | 0 |
| 2016-10-19 | $31.30 | $36.46 | 0 |
| 2016-10-18 | $31.30 | $36.46 | 0 |
| 2016-10-17 | $31.30 | $36.46 | 500 |
| 2016-10-14 | $33.10 | $38.56 | 0 |
| 2016-10-13 | $33.10 | $38.56 | 0 |
| 2016-10-12 | $33.10 | $38.56 | 200 |
| 2016-10-11 | $33.25 | $38.73 | 0 |
| 2016-10-10 | $33.25 | $38.73 | 0 |
| 2016-10-07 | $33.25 | $38.73 | 0 |
| 2016-10-06 | $33.25 | $38.73 | 0 |
| 2016-10-05 | $33.25 | $38.73 | 300 |
| 2016-10-04 | $32.48 | $37.83 | 1,100 |
| 2016-10-03 | $34.00 | $39.60 | 0 |
| 2016-09-30 | $34.00 | $39.60 | 0 |
| 2016-09-29 | $34.00 | $39.60 | 3,000 |
| 2016-09-28 | $32.92 | $38.35 | 600 |
| 2016-09-27 | $31.50 | $36.69 | 200 |
| 2016-09-26 | $32.25 | $37.57 | 0 |
| 2016-09-23 | $32.25 | $37.57 | 800 |
| 2016-09-22 | $32.60 | $37.97 | 200 |
| 2016-09-21 | $30.35 | $35.35 | 0 |
| 2016-09-20 | $30.35 | $35.35 | 800 |
| 2016-09-19 | $29.75 | $34.65 | 0 |
| 2016-09-16 | $29.75 | $34.65 | 0 |
| 2016-09-15 | $29.75 | $34.65 | 0 |
| 2016-09-14 | $29.75 | $34.65 | 2,700 |
| 2016-09-13 | $30.15 | $35.12 | 0 |
| 2016-09-12 | $30.15 | $35.12 | 400 |
| 2016-09-09 | $30.79 | $35.86 | 0 |
| 2016-09-08 | $30.79 | $35.86 | 0 |
| 2016-09-07 | $30.79 | $35.86 | 37,500 |
| 2016-09-06 | $31.00 | $36.11 | 500 |
| 2016-09-02 | $31.90 | $37.16 | 0 |
| 2016-09-01 | $31.90 | $37.16 | 0 |
| 2016-08-31 | $31.90 | $37.16 | 0 |
| 2016-08-30 | $31.90 | $37.16 | 0 |
| 2016-08-29 | $31.90 | $37.16 | 200 |
| 2016-08-26 | $31.35 | $36.52 | 0 |
| 2016-08-25 | $31.35 | $36.52 | 0 |
| 2016-08-24 | $31.35 | $36.52 | 200 |
| 2016-08-23 | $32.49 | $37.84 | 400 |
| 2016-08-22 | $31.93 | $37.19 | 0 |
| 2016-08-19 | $31.93 | $37.19 | 0 |
| 2016-08-18 | $31.93 | $37.19 | 0 |
| 2016-08-17 | $31.93 | $37.19 | 100 |
| 2016-08-16 | $32.54 | $37.90 | 0 |
| 2016-08-15 | $32.54 | $37.90 | 0 |
| 2016-08-12 | $32.54 | $37.90 | 0 |
| 2016-08-11 | $32.54 | $37.90 | 2,200 |
| 2016-08-10 | $32.55 | $37.40 | 0 |
| 2016-08-09 | $32.55 | $37.40 | 8,100 |
| 2016-08-08 | $32.55 | $37.40 | 1,800 |
| 2016-08-05 | $31.90 | $36.66 | 0 |
| 2016-08-04 | $31.90 | $36.66 | 400 |
| 2016-08-03 | $31.75 | $36.48 | 600 |
| 2016-08-02 | $32.05 | $36.83 | 0 |
| 2016-08-01 | $32.05 | $36.83 | 0 |
| 2016-07-29 | $32.05 | $36.83 | 0 |
| 2016-07-28 | $32.05 | $36.83 | 4,000 |
| 2016-07-27 | $31.55 | $36.25 | 0 |
| 2016-07-26 | $31.55 | $36.25 | 300 |
| 2016-07-25 | $30.90 | $35.51 | 200 |
| 2016-07-22 | $31.20 | $35.85 | 0 |
| 2016-07-21 | $31.20 | $35.85 | 0 |
| 2016-07-20 | $31.20 | $35.85 | 0 |
| 2016-07-19 | $31.20 | $35.85 | 2,500 |
| 2016-07-18 | $32.40 | $37.23 | 400 |
| 2016-07-15 | $32.85 | $37.75 | 0 |
| 2016-07-14 | $32.85 | $37.75 | 0 |
| 2016-07-13 | $32.85 | $37.75 | 500 |
| 2016-07-12 | $31.45 | $36.14 | 0 |
| 2016-07-11 | $31.45 | $36.14 | 600 |
| 2016-07-08 | $30.25 | $34.76 | 300 |
| 2016-07-07 | $29.85 | $34.30 | 200 |
| 2016-07-06 | $29.80 | $34.24 | 900 |
| 2016-07-05 | $30.71 | $35.29 | 0 |
| 2016-07-01 | $30.71 | $35.29 | 0 |
| 2016-06-30 | $30.71 | $35.29 | 500 |
| 2016-06-29 | $28.58 | $32.84 | 0 |
| 2016-06-28 | $28.58 | $32.84 | 900 |
| 2016-06-27 | $27.85 | $32.00 | 200 |
| 2016-06-24 | $29.05 | $33.38 | 1,000 |
| 2016-06-23 | $30.25 | $34.76 | 0 |
| 2016-06-22 | $30.25 | $34.76 | 300 |
| 2016-06-21 | $29.85 | $34.30 | 200 |
| 2016-06-20 | $28.15 | $32.35 | 0 |
| 2016-06-17 | $28.15 | $32.35 | 0 |
| 2016-06-16 | $28.15 | $32.35 | 0 |
| 2016-06-15 | $28.15 | $32.35 | 400 |
| 2016-06-14 | $27.13 | $31.17 | 400 |
| 2016-06-13 | $28.00 | $32.17 | 100 |
| 2016-06-10 | $27.85 | $32.00 | 200 |
| 2016-06-09 | $29.00 | $33.32 | 200 |
| 2016-06-08 | $29.10 | $33.44 | 0 |
| 2016-06-07 | $29.10 | $33.44 | 700 |
| 2016-06-06 | $27.47 | $31.56 | 0 |
| 2016-06-03 | $27.47 | $31.56 | 0 |
| 2016-06-02 | $27.47 | $31.56 | 0 |
| 2016-06-01 | $27.47 | $31.56 | 200 |
| 2016-05-31 | $28.35 | $32.58 | 0 |
| 2016-05-27 | $28.35 | $32.58 | 900 |
| 2016-05-26 | $28.90 | $33.21 | 0 |
| 2016-05-25 | $28.90 | $33.21 | 600 |
| 2016-05-24 | $27.95 | $32.12 | 0 |
| 2016-05-23 | $27.95 | $32.12 | 0 |
| 2016-05-20 | $27.95 | $32.12 | 1,600 |
| 2016-05-19 | $28.64 | $32.91 | 400 |
| 2016-05-18 | $28.85 | $33.15 | 0 |
| 2016-05-17 | $28.85 | $33.15 | 0 |
| 2016-05-16 | $28.85 | $33.15 | 1,900 |
| 2016-05-13 | $29.28 | $33.64 | 0 |
| 2016-05-12 | $29.28 | $33.64 | 0 |
| 2016-05-11 | $29.28 | $33.64 | 0 |
| 2016-05-10 | $29.28 | $33.64 | 500 |
| 2016-05-09 | $28.30 | $32.52 | 600 |
| 2016-05-06 | $30.76 | $35.35 | 0 |
| 2016-05-05 | $30.76 | $35.35 | 200 |
| 2016-05-04 | $32.80 | $37.69 | 0 |
| 2016-05-03 | $32.80 | $37.69 | 0 |
| 2016-05-02 | $32.80 | $37.69 | 2,600 |
| 2016-04-29 | $34.22 | $39.32 | 1,000 |
| 2016-04-28 | $33.55 | $38.55 | 200 |
| 2016-04-27 | $32.78 | $37.67 | 0 |
| 2016-04-26 | $32.78 | $37.67 | 200 |
| 2016-04-25 | $32.15 | $36.94 | 300 |
| 2016-04-22 | $35.31 | $40.57 | 0 |
| 2016-04-21 | $35.31 | $40.57 | 0 |
| 2016-04-20 | $35.31 | $40.57 | 5,000 |
| 2016-04-19 | $33.45 | $38.44 | 600 |
| 2016-04-18 | $31.55 | $36.25 | 0 |
| 2016-04-15 | $31.55 | $36.25 | 0 |
| 2016-04-14 | $31.55 | $36.25 | 0 |
| 2016-04-13 | $31.55 | $36.25 | 900 |
| 2016-04-12 | $27.30 | $31.37 | 0 |
| 2016-04-11 | $27.30 | $31.37 | 0 |
| 2016-04-08 | $27.30 | $31.37 | 0 |
| 2016-04-07 | $27.30 | $31.37 | 0 |
| 2016-04-06 | $27.30 | $31.37 | 0 |
| 2016-04-05 | $27.30 | $31.37 | 0 |
| 2016-04-04 | $27.30 | $31.37 | 0 |
| 2016-04-01 | $27.30 | $31.37 | 200 |
| 2016-03-31 | $27.95 | $32.12 | 900 |
| 2016-03-30 | $27.40 | $31.48 | 0 |
| 2016-03-29 | $27.40 | $31.48 | 300 |
| 2016-03-28 | $27.56 | $31.67 | 700 |
| 2016-03-24 | $26.85 | $30.85 | 200 |
| 2016-03-23 | $27.35 | $31.43 | 300 |
| 2016-03-22 | $29.20 | $33.55 | 0 |
| 2016-03-21 | $29.20 | $33.55 | 0 |
| 2016-03-18 | $29.20 | $33.55 | 0 |
| 2016-03-17 | $29.20 | $33.55 | 200 |
| 2016-03-16 | $27.25 | $31.31 | 1,000 |
| 2016-03-15 | $27.05 | $31.08 | 200 |
| 2016-03-14 | $29.22 | $33.58 | 0 |
| 2016-03-11 | $29.22 | $33.58 | 100 |
| 2016-03-10 | $28.05 | $32.23 | 200 |
| 2016-03-09 | $28.78 | $33.07 | 900 |
| 2016-03-08 | $28.78 | $33.07 | 6,300 |
| 2016-03-07 | $31.75 | $36.48 | 100 |
| 2016-03-04 | $30.37 | $34.90 | 200 |
| 2016-03-03 | $27.55 | $31.66 | 0 |
| 2016-03-02 | $27.55 | $31.66 | 1,300 |
| 2016-03-01 | $25.30 | $29.07 | 0 |
| 2016-02-29 | $25.30 | $29.07 | 0 |
| 2016-02-26 | $25.30 | $29.07 | 0 |
| 2016-02-25 | $25.30 | $29.07 | 400 |
| 2016-02-24 | $29.12 | $32.14 | 0 |
| 2016-02-23 | $29.12 | $32.14 | 0 |
| 2016-02-22 | $29.12 | $32.14 | 600 |
| 2016-02-19 | $26.45 | $29.19 | 200 |
| 2016-02-18 | $26.85 | $29.64 | 900 |
| 2016-02-17 | $27.50 | $30.35 | 200 |
| 2016-02-16 | $24.78 | $27.35 | 0 |
| 2016-02-12 | $24.78 | $27.35 | 0 |
| 2016-02-11 | $24.78 | $27.35 | 400 |
| 2016-02-10 | $25.35 | $27.98 | 400 |
| 2016-02-09 | $25.50 | $28.15 | 700 |
| 2016-02-08 | $26.20 | $28.92 | 400 |
| 2016-02-05 | $25.90 | $28.59 | 400 |
| 2016-02-04 | $26.90 | $29.69 | 1,100 |
| 2016-02-03 | $24.25 | $26.77 | 100 |
| 2016-02-02 | $22.65 | $25.00 | 200 |
| 2016-02-01 | $24.30 | $26.82 | 2,100 |
| 2016-01-29 | $24.25 | $26.77 | 400 |
| 2016-01-28 | $23.45 | $25.88 | 0 |
| 2016-01-27 | $23.45 | $25.88 | 0 |
| 2016-01-26 | $23.45 | $25.88 | 3,400 |
| 2016-01-25 | $23.45 | $25.88 | 0 |
| 2016-01-22 | $23.45 | $25.88 | 500 |
| 2016-01-21 | $24.18 | $26.69 | 500 |
| 2016-01-20 | $22.85 | $25.22 | 3,200 |
| 2016-01-19 | $24.85 | $27.43 | 0 |
| 2016-01-15 | $24.85 | $27.43 | 0 |
| 2016-01-14 | $24.85 | $27.43 | 400 |
| 2016-01-13 | $23.44 | $25.87 | 0 |
| 2016-01-12 | $23.44 | $25.87 | 1,600 |
| 2016-01-11 | $24.80 | $27.37 | 300 |
| 2016-01-08 | $25.00 | $27.59 | 200 |
| 2016-01-07 | $28.30 | $31.24 | 0 |
| 2016-01-06 | $28.30 | $31.24 | 0 |
| 2016-01-05 | $28.30 | $31.24 | 1,300 |
| 2016-01-04 | $28.70 | $31.68 | 0 |