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
- 2010-06-09 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 | $39.67 | $40.77 | 0 |
| 2016-12-29 | $39.67 | $40.77 | 0 |
| 2016-12-28 | $39.67 | $40.77 | 3,792 |
| 2016-12-27 | $39.67 | $40.77 | 0 |
| 2016-12-23 | $39.67 | $40.77 | 335 |
| 2016-12-22 | $39.18 | $40.26 | 223 |
| 2016-12-21 | $39.36 | $40.44 | 223 |
| 2016-12-20 | $39.31 | $40.40 | 335 |
| 2016-12-19 | $39.21 | $40.30 | 112 |
| 2016-12-16 | $39.56 | $40.66 | 892 |
| 2016-12-15 | $39.38 | $40.46 | 446 |
| 2016-12-14 | $40.21 | $41.32 | 0 |
| 2016-12-13 | $40.21 | $41.32 | 0 |
| 2016-12-12 | $40.21 | $41.32 | 0 |
| 2016-12-09 | $40.21 | $41.32 | 223 |
| 2016-12-08 | $41.46 | $42.61 | 0 |
| 2016-12-07 | $41.46 | $42.61 | 669 |
| 2016-12-06 | $40.43 | $41.55 | 892 |
| 2016-12-05 | $39.45 | $40.54 | 446 |
| 2016-12-02 | $38.82 | $39.89 | 0 |
| 2016-12-01 | $38.82 | $39.89 | 0 |
| 2016-11-30 | $38.82 | $39.89 | 335 |
| 2016-11-29 | $38.78 | $39.84 | 335 |
| 2016-11-28 | $38.78 | $39.84 | 223 |
| 2016-11-25 | $39.07 | $40.15 | 0 |
| 2016-11-23 | $39.07 | $40.15 | 112 |
| 2016-11-22 | $39.28 | $40.36 | 223 |
| 2016-11-21 | $39.08 | $40.16 | 0 |
| 2016-11-18 | $39.08 | $40.16 | 0 |
| 2016-11-17 | $39.08 | $40.16 | 112 |
| 2016-11-16 | $39.64 | $40.74 | 0 |
| 2016-11-15 | $39.64 | $40.74 | 0 |
| 2016-11-14 | $39.64 | $40.74 | 1,004 |
| 2016-11-11 | $41.29 | $42.42 | 0 |
| 2016-11-10 | $41.29 | $42.42 | 335 |
| 2016-11-09 | $39.54 | $40.63 | 0 |
| 2016-11-08 | $39.54 | $40.63 | 0 |
| 2016-11-07 | $39.54 | $40.63 | 335 |
| 2016-11-04 | $39.37 | $40.45 | 223 |
| 2016-11-03 | $39.67 | $40.77 | 1,562 |
| 2016-11-02 | $40.48 | $41.60 | 0 |
| 2016-11-01 | $40.48 | $41.60 | 223 |
| 2016-10-31 | $40.48 | $41.60 | 0 |
| 2016-10-28 | $40.48 | $41.60 | 0 |
| 2016-10-27 | $40.48 | $41.60 | 0 |
| 2016-10-26 | $40.48 | $41.60 | 223 |
| 2016-10-25 | $41.02 | $42.15 | 1,673 |
| 2016-10-24 | $40.34 | $41.46 | 335 |
| 2016-10-21 | $41.15 | $42.29 | 0 |
| 2016-10-20 | $41.15 | $42.29 | 0 |
| 2016-10-19 | $41.15 | $42.29 | 0 |
| 2016-10-18 | $41.15 | $42.29 | 0 |
| 2016-10-17 | $41.15 | $42.29 | 0 |
| 2016-10-14 | $41.15 | $42.29 | 0 |
| 2016-10-13 | $41.15 | $42.29 | 0 |
| 2016-10-12 | $41.15 | $42.29 | 0 |
| 2016-10-11 | $41.15 | $42.29 | 0 |
| 2016-10-10 | $41.15 | $42.29 | 0 |
| 2016-10-07 | $41.15 | $42.29 | 0 |
| 2016-10-06 | $41.15 | $42.29 | 0 |
| 2016-10-05 | $41.15 | $42.29 | 3,346 |
| 2016-10-04 | $40.02 | $41.13 | 0 |
| 2016-10-03 | $40.02 | $41.13 | 55,547 |
| 2016-09-30 | $39.19 | $40.27 | 0 |
| 2016-09-29 | $39.19 | $40.27 | 223 |
| 2016-09-28 | $40.03 | $41.13 | 335 |
| 2016-09-27 | $41.20 | $42.33 | 3,904 |
| 2016-09-26 | $41.20 | $42.33 | 0 |
| 2016-09-23 | $41.20 | $42.33 | 223 |
| 2016-09-22 | $41.38 | $42.52 | 223 |
| 2016-09-21 | $40.12 | $41.23 | 0 |
| 2016-09-20 | $40.12 | $41.23 | 0 |
| 2016-09-19 | $40.12 | $41.23 | 0 |
| 2016-09-16 | $40.12 | $41.23 | 0 |
| 2016-09-15 | $40.12 | $41.23 | 0 |
| 2016-09-14 | $40.12 | $41.23 | 0 |
| 2016-09-13 | $40.12 | $41.23 | 0 |
| 2016-09-12 | $40.12 | $41.23 | 3,012 |
| 2016-09-09 | $40.52 | $41.64 | 0 |
| 2016-09-08 | $40.52 | $41.64 | 0 |
| 2016-09-07 | $40.52 | $41.64 | 223 |
| 2016-09-06 | $39.76 | $40.86 | 0 |
| 2016-09-02 | $39.76 | $40.86 | 2,789 |
| 2016-09-01 | $39.25 | $40.33 | 446 |
| 2016-08-31 | $37.28 | $38.31 | 0 |
| 2016-08-30 | $37.28 | $38.31 | 0 |
| 2016-08-29 | $37.28 | $38.31 | 558 |
| 2016-08-26 | $37.08 | $38.10 | 223 |
| 2016-08-25 | $37.56 | $38.59 | 0 |
| 2016-08-24 | $37.56 | $38.59 | 1,004 |
| 2016-08-23 | $36.40 | $37.40 | 0 |
| 2016-08-22 | $36.40 | $37.40 | 0 |
| 2016-08-19 | $36.40 | $37.40 | 4,462 |
| 2016-08-18 | $36.72 | $37.74 | 0 |
| 2016-08-17 | $36.72 | $37.74 | 335 |
| 2016-08-16 | $38.09 | $39.14 | 0 |
| 2016-08-15 | $38.09 | $39.14 | 112 |
| 2016-08-12 | $38.78 | $39.84 | 0 |
| 2016-08-11 | $38.78 | $39.84 | 0 |
| 2016-08-10 | $38.78 | $39.84 | 0 |
| 2016-08-09 | $38.78 | $39.84 | 335 |
| 2016-08-08 | $37.74 | $38.79 | 446 |
| 2016-08-05 | $35.86 | $36.85 | 0 |
| 2016-08-04 | $35.86 | $36.85 | 0 |
| 2016-08-03 | $35.86 | $36.85 | 1,338 |
| 2016-08-02 | $36.62 | $37.63 | 0 |
| 2016-08-01 | $36.62 | $37.63 | 0 |
| 2016-07-29 | $36.62 | $37.63 | 0 |
| 2016-07-28 | $36.62 | $37.63 | 15,281 |
| 2016-07-27 | $36.96 | $37.97 | 223 |
| 2016-07-26 | $36.80 | $37.82 | 1,227 |
| 2016-07-25 | $37.04 | $38.06 | 112 |
| 2016-07-22 | $37.43 | $38.46 | 0 |
| 2016-07-21 | $37.43 | $38.46 | 1,562 |
| 2016-07-20 | $37.16 | $38.19 | 5,354 |
| 2016-07-19 | $37.31 | $38.33 | 56,216 |
| 2016-07-18 | $37.31 | $38.33 | 94,921 |
| 2016-07-15 | $37.31 | $38.33 | 112 |
| 2016-07-14 | $37.12 | $38.14 | 0 |
| 2016-07-13 | $37.12 | $38.14 | 223 |
| 2016-07-12 | $36.53 | $37.54 | 0 |
| 2016-07-11 | $36.53 | $37.54 | 3,458 |
| 2016-07-08 | $36.40 | $37.40 | 2,454 |
| 2016-07-07 | $35.24 | $36.22 | 0 |
| 2016-07-06 | $35.24 | $36.22 | 2,900 |
| 2016-07-05 | $36.10 | $37.10 | 0 |
| 2016-07-01 | $36.10 | $37.10 | 0 |
| 2016-06-30 | $36.10 | $37.10 | 112 |
| 2016-06-29 | $34.68 | $35.63 | 0 |
| 2016-06-28 | $34.68 | $35.63 | 446 |
| 2016-06-27 | $33.80 | $34.73 | 223 |
| 2016-06-24 | $35.62 | $36.60 | 446 |
| 2016-06-23 | $39.04 | $40.12 | 0 |
| 2016-06-22 | $39.04 | $40.12 | 446 |
| 2016-06-21 | $38.54 | $39.61 | 1,115 |
| 2016-06-20 | $36.99 | $38.01 | 0 |
| 2016-06-17 | $36.99 | $38.01 | 0 |
| 2016-06-16 | $36.99 | $38.01 | 223 |
| 2016-06-15 | $36.80 | $37.82 | 0 |
| 2016-06-14 | $36.80 | $37.82 | 112 |
| 2016-06-13 | $40.48 | $41.60 | 0 |
| 2016-06-10 | $40.48 | $41.60 | 0 |
| 2016-06-09 | $40.48 | $41.60 | 0 |
| 2016-06-08 | $40.48 | $41.60 | 0 |
| 2016-06-07 | $40.48 | $41.60 | 3,235 |
| 2016-06-06 | $40.48 | $41.60 | 112 |
| 2016-06-03 | $39.96 | $41.06 | 0 |
| 2016-06-02 | $39.96 | $41.06 | 0 |
| 2016-06-01 | $39.96 | $41.06 | 112 |
| 2016-05-31 | $39.85 | $40.95 | 0 |
| 2016-05-27 | $39.85 | $40.95 | 0 |
| 2016-05-26 | $39.85 | $40.95 | 0 |
| 2016-05-25 | $39.85 | $40.95 | 0 |
| 2016-05-24 | $39.85 | $40.95 | 446 |
| 2016-05-23 | $39.54 | $40.63 | 1,450 |
| 2016-05-20 | $39.72 | $40.81 | 781 |
| 2016-05-19 | $39.27 | $40.35 | 0 |
| 2016-05-18 | $39.27 | $40.35 | 0 |
| 2016-05-17 | $39.27 | $40.35 | 112 |
| 2016-05-16 | $39.40 | $40.49 | 223 |
| 2016-05-13 | $39.76 | $40.86 | 0 |
| 2016-05-12 | $39.76 | $40.86 | 0 |
| 2016-05-11 | $39.76 | $40.86 | 335 |
| 2016-05-10 | $40.08 | $41.18 | 34,577 |
| 2016-05-09 | $39.72 | $40.81 | 669 |
| 2016-05-06 | $39.27 | $40.35 | 0 |
| 2016-05-05 | $39.27 | $40.35 | 0 |
| 2016-05-04 | $39.27 | $40.35 | 0 |
| 2016-05-03 | $39.27 | $40.35 | 0 |
| 2016-05-02 | $39.27 | $40.35 | 0 |
| 2016-04-29 | $39.27 | $40.35 | 0 |
| 2016-04-28 | $39.27 | $40.35 | 223 |
| 2016-04-27 | $39.99 | $41.09 | 0 |
| 2016-04-26 | $39.99 | $41.09 | 558 |
| 2016-04-25 | $40.52 | $41.64 | 0 |
| 2016-04-22 | $40.52 | $41.64 | 223 |
| 2016-04-21 | $42.41 | $43.13 | 0 |
| 2016-04-20 | $42.41 | $43.13 | 0 |
| 2016-04-19 | $42.41 | $43.13 | 0 |
| 2016-04-18 | $42.41 | $43.13 | 0 |
| 2016-04-15 | $42.41 | $43.13 | 0 |
| 2016-04-14 | $42.41 | $43.13 | 0 |
| 2016-04-13 | $42.41 | $43.13 | 446 |
| 2016-04-12 | $41.87 | $42.58 | 0 |
| 2016-04-11 | $41.87 | $42.58 | 223 |
| 2016-04-08 | $41.73 | $42.44 | 669 |
| 2016-04-07 | $41.91 | $42.63 | 0 |
| 2016-04-06 | $41.91 | $42.63 | 223 |
| 2016-04-05 | $42.05 | $42.76 | 0 |
| 2016-04-04 | $42.05 | $42.76 | 223 |
| 2016-04-01 | $42.57 | $43.29 | 446 |
| 2016-03-31 | $42.36 | $43.08 | 112 |
| 2016-03-30 | $42.99 | $43.72 | 223 |
| 2016-03-29 | $42.78 | $43.51 | 335 |
| 2016-03-28 | $41.64 | $42.35 | 892 |
| 2016-03-24 | $41.64 | $42.35 | 781 |
| 2016-03-23 | $42.14 | $42.86 | 781 |
| 2016-03-22 | $43.03 | $43.77 | 1,004 |
| 2016-03-21 | $43.57 | $44.31 | 1,673 |
| 2016-03-18 | $43.53 | $44.27 | 0 |
| 2016-03-17 | $43.53 | $44.27 | 335 |
| 2016-03-16 | $42.68 | $43.40 | 0 |
| 2016-03-15 | $42.68 | $43.40 | 1,004 |
| 2016-03-14 | $42.90 | $43.63 | 1,004 |
| 2016-03-11 | $42.78 | $43.51 | 669 |
| 2016-03-10 | $41.18 | $41.88 | 446 |
| 2016-03-09 | $41.20 | $41.90 | 0 |
| 2016-03-08 | $41.20 | $41.90 | 3,569 |
| 2016-03-07 | $41.15 | $41.85 | 2,565 |
| 2016-03-04 | $41.42 | $42.13 | 1,338 |
| 2016-03-03 | $41.15 | $41.85 | 2,900 |
| 2016-03-02 | $41.33 | $42.03 | 0 |
| 2016-03-01 | $41.33 | $42.03 | 1,115 |
| 2016-02-29 | $40.34 | $41.03 | 2,231 |
| 2016-02-26 | $40.86 | $41.56 | 0 |
| 2016-02-25 | $40.86 | $41.56 | 1,673 |
| 2016-02-24 | $41.24 | $41.94 | 0 |
| 2016-02-23 | $41.24 | $41.94 | 3,123 |
| 2016-02-22 | $41.02 | $41.72 | 223 |
| 2016-02-19 | $40.03 | $40.71 | 781 |
| 2016-02-18 | $40.52 | $41.21 | 781 |
| 2016-02-17 | $40.57 | $41.26 | 223 |
| 2016-02-16 | $39.82 | $40.50 | 5,242 |
| 2016-02-12 | $38.28 | $38.93 | 0 |
| 2016-02-11 | $38.28 | $38.93 | 1,227 |
| 2016-02-10 | $39.27 | $39.94 | 1,227 |
| 2016-02-09 | $39.45 | $40.12 | 558 |
| 2016-02-08 | $40.52 | $41.21 | 4,350 |
| 2016-02-05 | $41.51 | $42.22 | 1,896 |
| 2016-02-04 | $42.32 | $43.04 | 335 |
| 2016-02-03 | $42.14 | $42.86 | 2,342 |
| 2016-02-02 | $42.40 | $43.12 | 1,562 |
| 2016-02-01 | $42.99 | $43.72 | 1,004 |
| 2016-01-29 | $43.21 | $43.95 | 446 |
| 2016-01-28 | $42.80 | $43.53 | 4,685 |
| 2016-01-27 | $42.89 | $43.62 | 558 |
| 2016-01-26 | $43.21 | $43.95 | 223 |
| 2016-01-25 | $42.99 | $43.72 | 669 |
| 2016-01-22 | $43.12 | $43.86 | 223 |
| 2016-01-21 | $41.77 | $42.48 | 558 |
| 2016-01-20 | $41.86 | $42.57 | 5,019 |
| 2016-01-19 | $43.03 | $43.77 | 3,569 |
| 2016-01-15 | $43.17 | $43.90 | 781 |
| 2016-01-14 | $43.10 | $43.83 | 1,450 |
| 2016-01-13 | $43.26 | $44.00 | 0 |
| 2016-01-12 | $43.26 | $44.00 | 0 |
| 2016-01-11 | $43.26 | $44.00 | 0 |
| 2016-01-08 | $43.26 | $44.00 | 335 |
| 2016-01-07 | $43.07 | $43.80 | 1,115 |
| 2016-01-06 | $44.38 | $45.13 | 4,239 |
| 2016-01-05 | $44.29 | $45.04 | 112 |
| 2016-01-04 | $44.08 | $44.83 | 335 |