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
- 2010-02-22 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 | $35.25 | $36.91 | 5,100 |
| 2016-12-29 | $34.76 | $36.40 | 0 |
| 2016-12-28 | $34.76 | $36.40 | 500 |
| 2016-12-27 | $35.01 | $36.66 | 0 |
| 2016-12-23 | $35.01 | $36.66 | 0 |
| 2016-12-22 | $35.01 | $36.66 | 4,900 |
| 2016-12-21 | $35.51 | $37.19 | 2,000 |
| 2016-12-20 | $35.00 | $36.65 | 1,900 |
| 2016-12-19 | $35.00 | $36.65 | 0 |
| 2016-12-16 | $35.00 | $36.65 | 7,000 |
| 2016-12-15 | $34.41 | $36.03 | 200 |
| 2016-12-14 | $35.16 | $36.82 | 0 |
| 2016-12-13 | $35.16 | $36.82 | 2,500 |
| 2016-12-12 | $34.60 | $36.23 | 0 |
| 2016-12-09 | $34.60 | $36.23 | 400 |
| 2016-12-08 | $34.39 | $36.01 | 300 |
| 2016-12-07 | $34.06 | $35.67 | 0 |
| 2016-12-06 | $34.06 | $35.67 | 200 |
| 2016-12-05 | $34.72 | $36.36 | 1,700 |
| 2016-12-02 | $34.08 | $35.69 | 0 |
| 2016-12-01 | $34.08 | $35.57 | 0 |
| 2016-11-30 | $34.08 | $35.57 | 6,300 |
| 2016-11-29 | $34.61 | $36.12 | 0 |
| 2016-11-28 | $34.61 | $36.12 | 1,100 |
| 2016-11-25 | $34.16 | $35.65 | 36,800 |
| 2016-11-23 | $34.62 | $36.13 | 100 |
| 2016-11-22 | $34.78 | $36.30 | 100 |
| 2016-11-21 | $34.17 | $35.66 | 900 |
| 2016-11-18 | $34.17 | $35.66 | 200 |
| 2016-11-17 | $34.27 | $35.77 | 500 |
| 2016-11-16 | $34.19 | $35.69 | 10,200 |
| 2016-11-15 | $32.96 | $34.40 | 300 |
| 2016-11-14 | $33.15 | $34.60 | 5,000 |
| 2016-11-11 | $33.40 | $34.86 | 11,200 |
| 2016-11-10 | $33.64 | $35.11 | 4,900 |
| 2016-11-09 | $34.72 | $36.24 | 400 |
| 2016-11-08 | $36.05 | $37.63 | 4,200 |
| 2016-11-07 | $35.83 | $37.40 | 4,400 |
| 2016-11-04 | $35.37 | $36.92 | 1,300 |
| 2016-11-03 | $35.81 | $37.38 | 300 |
| 2016-11-02 | $35.56 | $37.12 | 8,500 |
| 2016-11-01 | $36.18 | $37.76 | 1,400 |
| 2016-10-31 | $35.45 | $37.00 | 12,300 |
| 2016-10-28 | $35.17 | $36.71 | 0 |
| 2016-10-27 | $35.17 | $36.71 | 500 |
| 2016-10-26 | $35.10 | $36.63 | 0 |
| 2016-10-25 | $35.10 | $36.63 | 300 |
| 2016-10-24 | $35.27 | $36.81 | 0 |
| 2016-10-21 | $35.27 | $36.81 | 0 |
| 2016-10-20 | $35.27 | $36.81 | 700 |
| 2016-10-19 | $35.67 | $37.23 | 0 |
| 2016-10-18 | $35.67 | $37.23 | 0 |
| 2016-10-17 | $35.67 | $37.23 | 200 |
| 2016-10-14 | $35.80 | $37.37 | 300 |
| 2016-10-13 | $34.61 | $36.12 | 0 |
| 2016-10-12 | $34.61 | $36.12 | 0 |
| 2016-10-11 | $34.61 | $36.12 | 0 |
| 2016-10-10 | $34.61 | $36.12 | 0 |
| 2016-10-07 | $34.61 | $36.12 | 1,600 |
| 2016-10-06 | $34.61 | $36.12 | 0 |
| 2016-10-05 | $34.61 | $36.12 | 0 |
| 2016-10-04 | $34.61 | $36.12 | 0 |
| 2016-10-03 | $34.61 | $36.12 | 900 |
| 2016-09-30 | $34.56 | $36.07 | 0 |
| 2016-09-29 | $34.56 | $36.07 | 100 |
| 2016-09-28 | $34.86 | $36.38 | 0 |
| 2016-09-27 | $34.86 | $36.38 | 0 |
| 2016-09-26 | $34.86 | $36.38 | 700 |
| 2016-09-23 | $34.86 | $36.38 | 100 |
| 2016-09-22 | $34.45 | $35.96 | 0 |
| 2016-09-21 | $34.45 | $35.96 | 200 |
| 2016-09-20 | $33.46 | $34.92 | 0 |
| 2016-09-19 | $33.46 | $34.92 | 200 |
| 2016-09-16 | $33.24 | $34.69 | 0 |
| 2016-09-15 | $33.24 | $34.69 | 0 |
| 2016-09-14 | $33.24 | $34.69 | 0 |
| 2016-09-13 | $33.24 | $34.69 | 0 |
| 2016-09-12 | $33.24 | $34.69 | 0 |
| 2016-09-09 | $33.24 | $34.69 | 200 |
| 2016-09-08 | $33.87 | $35.35 | 500 |
| 2016-09-07 | $33.16 | $34.61 | 0 |
| 2016-09-06 | $33.16 | $34.61 | 0 |
| 2016-09-02 | $33.16 | $34.61 | 0 |
| 2016-09-01 | $33.16 | $34.61 | 0 |
| 2016-08-31 | $33.16 | $34.49 | 0 |
| 2016-08-30 | $33.16 | $34.49 | 200 |
| 2016-08-29 | $33.05 | $34.38 | 1,000 |
| 2016-08-26 | $33.49 | $34.83 | 0 |
| 2016-08-25 | $33.49 | $34.83 | 5,100 |
| 2016-08-24 | $33.47 | $34.81 | 0 |
| 2016-08-23 | $33.47 | $34.81 | 3,300 |
| 2016-08-22 | $33.57 | $34.92 | 0 |
| 2016-08-19 | $33.57 | $34.92 | 0 |
| 2016-08-18 | $33.57 | $34.92 | 2,000 |
| 2016-08-17 | $33.37 | $34.71 | 300 |
| 2016-08-16 | $33.61 | $34.96 | 600 |
| 2016-08-15 | $33.39 | $34.73 | 600 |
| 2016-08-12 | $32.75 | $34.06 | 0 |
| 2016-08-11 | $32.75 | $34.06 | 0 |
| 2016-08-10 | $32.75 | $34.06 | 4,700 |
| 2016-08-09 | $32.73 | $34.04 | 100 |
| 2016-08-08 | $31.64 | $32.91 | 1,100 |
| 2016-08-05 | $31.71 | $32.98 | 0 |
| 2016-08-04 | $31.71 | $32.98 | 500 |
| 2016-08-03 | $32.27 | $33.57 | 18,400 |
| 2016-08-02 | $29.85 | $31.05 | 500 |
| 2016-08-01 | $29.06 | $30.23 | 300 |
| 2016-07-29 | $30.01 | $31.21 | 0 |
| 2016-07-28 | $30.01 | $31.21 | 6,400 |
| 2016-07-27 | $29.60 | $30.79 | 1,400 |
| 2016-07-26 | $29.52 | $30.71 | 500 |
| 2016-07-25 | $29.08 | $30.25 | 5,300 |
| 2016-07-22 | $29.95 | $31.15 | 0 |
| 2016-07-21 | $29.95 | $31.15 | 500 |
| 2016-07-20 | $30.43 | $31.65 | 0 |
| 2016-07-19 | $30.43 | $31.65 | 0 |
| 2016-07-18 | $30.43 | $31.65 | 600 |
| 2016-07-15 | $30.14 | $31.35 | 0 |
| 2016-07-14 | $30.14 | $31.35 | 0 |
| 2016-07-13 | $30.14 | $31.35 | 0 |
| 2016-07-12 | $30.14 | $31.35 | 4,100 |
| 2016-07-11 | $29.93 | $31.13 | 400 |
| 2016-07-08 | $29.46 | $30.64 | 0 |
| 2016-07-07 | $29.46 | $30.64 | 0 |
| 2016-07-06 | $29.46 | $30.64 | 500 |
| 2016-07-05 | $29.68 | $30.87 | 2,300 |
| 2016-07-01 | $29.33 | $30.51 | 0 |
| 2016-06-30 | $29.33 | $30.51 | 0 |
| 2016-06-29 | $29.33 | $30.51 | 0 |
| 2016-06-28 | $29.33 | $30.51 | 300 |
| 2016-06-27 | $28.97 | $30.13 | 200 |
| 2016-06-24 | $29.02 | $30.18 | 2,200 |
| 2016-06-23 | $29.70 | $30.89 | 0 |
| 2016-06-22 | $29.70 | $30.89 | 9,100 |
| 2016-06-21 | $29.31 | $30.49 | 2,000 |
| 2016-06-20 | $29.81 | $31.01 | 0 |
| 2016-06-17 | $29.81 | $31.01 | 8,600 |
| 2016-06-16 | $29.29 | $30.47 | 0 |
| 2016-06-15 | $29.29 | $30.47 | 2,000 |
| 2016-06-14 | $29.55 | $30.74 | 23,300 |
| 2016-06-13 | $29.29 | $30.36 | 14,400 |
| 2016-06-10 | $31.04 | $32.17 | 0 |
| 2016-06-09 | $31.04 | $32.17 | 0 |
| 2016-06-08 | $31.04 | $32.17 | 200 |
| 2016-06-07 | $29.80 | $30.89 | 0 |
| 2016-06-06 | $29.80 | $30.89 | 0 |
| 2016-06-03 | $29.80 | $30.89 | 0 |
| 2016-06-02 | $29.80 | $30.89 | 100 |
| 2016-06-01 | $29.85 | $30.94 | 100 |
| 2016-05-31 | $30.95 | $32.08 | 0 |
| 2016-05-27 | $30.95 | $32.08 | 0 |
| 2016-05-26 | $30.95 | $32.08 | 0 |
| 2016-05-25 | $30.95 | $32.08 | 0 |
| 2016-05-24 | $30.95 | $32.08 | 0 |
| 2016-05-23 | $30.95 | $32.08 | 0 |
| 2016-05-20 | $30.95 | $32.08 | 200 |
| 2016-05-19 | $30.59 | $31.70 | 2,400 |
| 2016-05-18 | $31.38 | $32.52 | 200 |
| 2016-05-17 | $32.63 | $33.82 | 0 |
| 2016-05-16 | $32.63 | $33.82 | 100 |
| 2016-05-13 | $32.04 | $33.21 | 0 |
| 2016-05-12 | $32.04 | $33.21 | 0 |
| 2016-05-11 | $32.04 | $33.21 | 0 |
| 2016-05-10 | $32.04 | $33.21 | 600 |
| 2016-05-09 | $31.38 | $32.52 | 400 |
| 2016-05-06 | $31.32 | $32.46 | 0 |
| 2016-05-05 | $31.32 | $32.46 | 0 |
| 2016-05-04 | $31.32 | $32.46 | 0 |
| 2016-05-03 | $31.32 | $32.46 | 200 |
| 2016-05-02 | $31.79 | $32.95 | 100 |
| 2016-04-29 | $30.73 | $31.85 | 0 |
| 2016-04-28 | $30.73 | $31.85 | 0 |
| 2016-04-27 | $30.73 | $31.85 | 0 |
| 2016-04-26 | $30.73 | $31.85 | 0 |
| 2016-04-25 | $30.73 | $31.85 | 0 |
| 2016-04-22 | $30.73 | $31.85 | 0 |
| 2016-04-21 | $30.73 | $31.85 | 0 |
| 2016-04-20 | $30.73 | $31.85 | 0 |
| 2016-04-19 | $30.73 | $31.85 | 0 |
| 2016-04-18 | $30.73 | $31.85 | 0 |
| 2016-04-15 | $30.73 | $31.85 | 200 |
| 2016-04-14 | $30.77 | $31.89 | 400 |
| 2016-04-13 | $30.99 | $32.12 | 9,200 |
| 2016-04-12 | $31.04 | $32.17 | 100 |
| 2016-04-11 | $31.12 | $32.25 | 0 |
| 2016-04-08 | $31.12 | $32.25 | 0 |
| 2016-04-07 | $31.12 | $32.25 | 0 |
| 2016-04-06 | $31.12 | $32.25 | 0 |
| 2016-04-05 | $31.12 | $32.25 | 0 |
| 2016-04-04 | $31.12 | $32.25 | 700 |
| 2016-04-01 | $32.31 | $33.49 | 0 |
| 2016-03-31 | $32.31 | $33.49 | 0 |
| 2016-03-30 | $32.31 | $33.49 | 400 |
| 2016-03-29 | $30.64 | $31.76 | 0 |
| 2016-03-28 | $30.64 | $31.76 | 200 |
| 2016-03-24 | $30.70 | $31.82 | 400 |
| 2016-03-23 | $30.85 | $31.97 | 39,700 |
| 2016-03-22 | $30.81 | $31.93 | 47,500 |
| 2016-03-21 | $30.69 | $31.81 | 200 |
| 2016-03-18 | $31.43 | $32.57 | 8,900 |
| 2016-03-17 | $31.53 | $32.68 | 200 |
| 2016-03-16 | $30.37 | $31.48 | 1,000 |
| 2016-03-15 | $30.04 | $31.13 | 18,700 |
| 2016-03-14 | $29.17 | $30.23 | 0 |
| 2016-03-11 | $29.17 | $30.23 | 0 |
| 2016-03-10 | $29.17 | $30.23 | 1,400 |
| 2016-03-09 | $29.79 | $30.87 | 0 |
| 2016-03-08 | $29.79 | $30.87 | 0 |
| 2016-03-07 | $29.79 | $30.87 | 500 |
| 2016-03-04 | $29.31 | $30.38 | 500 |
| 2016-03-03 | $29.09 | $30.15 | 0 |
| 2016-03-02 | $29.09 | $30.15 | 1,100 |
| 2016-03-01 | $28.95 | $30.00 | 0 |
| 2016-02-29 | $28.95 | $30.00 | 45,200 |
| 2016-02-26 | $28.80 | $29.85 | 2,900 |
| 2016-02-25 | $27.77 | $28.68 | 200 |
| 2016-02-24 | $27.58 | $28.48 | 200 |
| 2016-02-23 | $27.96 | $28.87 | 0 |
| 2016-02-22 | $27.96 | $28.87 | 7,900 |
| 2016-02-19 | $27.60 | $28.50 | 0 |
| 2016-02-18 | $27.60 | $28.50 | 0 |
| 2016-02-17 | $27.60 | $28.50 | 300 |
| 2016-02-16 | $27.22 | $28.11 | 1,800 |
| 2016-02-12 | $26.54 | $27.41 | 1,600 |
| 2016-02-11 | $25.90 | $26.75 | 1,200 |
| 2016-02-10 | $26.34 | $27.20 | 2,800 |
| 2016-02-09 | $26.53 | $27.40 | 44,400 |
| 2016-02-08 | $26.46 | $27.32 | 7,900 |
| 2016-02-05 | $23.90 | $24.68 | 0 |
| 2016-02-04 | $23.90 | $24.68 | 0 |
| 2016-02-03 | $23.90 | $24.68 | 0 |
| 2016-02-02 | $23.90 | $24.68 | 200 |
| 2016-02-01 | $24.48 | $25.28 | 100 |
| 2016-01-29 | $24.56 | $25.36 | 500 |
| 2016-01-28 | $23.99 | $24.77 | 200 |
| 2016-01-27 | $23.21 | $23.97 | 0 |
| 2016-01-26 | $23.21 | $23.97 | 0 |
| 2016-01-25 | $23.21 | $23.97 | 300 |
| 2016-01-22 | $23.03 | $23.78 | 1,700 |
| 2016-01-21 | $22.06 | $22.78 | 0 |
| 2016-01-20 | $22.06 | $22.78 | 0 |
| 2016-01-19 | $22.06 | $22.78 | 0 |
| 2016-01-15 | $22.06 | $22.78 | 300 |
| 2016-01-14 | $23.02 | $23.77 | 0 |
| 2016-01-13 | $23.02 | $23.77 | 4,200 |
| 2016-01-12 | $23.06 | $23.81 | 0 |
| 2016-01-11 | $23.06 | $23.81 | 0 |
| 2016-01-08 | $23.06 | $23.81 | 0 |
| 2016-01-07 | $23.06 | $23.81 | 32,500 |
| 2016-01-06 | $22.96 | $23.71 | 1,100 |
| 2016-01-05 | $23.26 | $24.02 | 0 |
| 2016-01-04 | $23.26 | $24.02 | 1,000 |