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
- 1998-10-07 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 | $44.74 | $99.96 | 12,400 |
| 2016-12-29 | $44.64 | $99.74 | 17,200 |
| 2016-12-28 | $44.27 | $98.91 | 15,900 |
| 2016-12-27 | $44.53 | $99.49 | 11,500 |
| 2016-12-23 | $44.37 | $99.14 | 19,600 |
| 2016-12-22 | $43.90 | $98.09 | 26,000 |
| 2016-12-21 | $44.01 | $98.33 | 12,000 |
| 2016-12-20 | $44.14 | $98.62 | 25,800 |
| 2016-12-19 | $43.93 | $98.15 | 35,000 |
| 2016-12-16 | $43.50 | $97.19 | 22,500 |
| 2016-12-15 | $43.51 | $97.22 | 25,600 |
| 2016-12-14 | $43.79 | $97.84 | 12,300 |
| 2016-12-13 | $44.59 | $99.63 | 28,300 |
| 2016-12-12 | $43.78 | $97.82 | 29,600 |
| 2016-12-09 | $43.88 | $98.04 | 22,400 |
| 2016-12-08 | $43.07 | $96.23 | 21,800 |
| 2016-12-07 | $43.74 | $97.73 | 20,900 |
| 2016-12-06 | $43.23 | $96.59 | 24,800 |
| 2016-12-05 | $43.03 | $96.14 | 27,400 |
| 2016-12-02 | $42.72 | $95.45 | 15,300 |
| 2016-12-01 | $42.37 | $94.67 | 21,200 |
| 2016-11-30 | $42.68 | $95.36 | 11,300 |
| 2016-11-29 | $42.81 | $95.65 | 26,400 |
| 2016-11-28 | $42.77 | $95.56 | 23,300 |
| 2016-11-25 | $43.04 | $96.17 | 10,800 |
| 2016-11-23 | $42.56 | $95.09 | 15,100 |
| 2016-11-22 | $42.84 | $95.72 | 33,500 |
| 2016-11-21 | $42.95 | $95.96 | 25,900 |
| 2016-11-18 | $43.22 | $96.57 | 9,300 |
| 2016-11-17 | $43.54 | $97.28 | 16,800 |
| 2016-11-16 | $43.38 | $96.92 | 17,800 |
| 2016-11-15 | $43.40 | $96.97 | 48,800 |
| 2016-11-14 | $43.54 | $97.28 | 16,000 |
| 2016-11-11 | $44.27 | $98.91 | 12,200 |
| 2016-11-10 | $44.27 | $98.91 | 19,600 |
| 2016-11-09 | $45.66 | $102.02 | 16,200 |
| 2016-11-08 | $45.66 | $102.02 | 8,700 |
| 2016-11-07 | $45.45 | $101.55 | 12,100 |
| 2016-11-04 | $45.48 | $101.62 | 10,000 |
| 2016-11-03 | $45.77 | $102.26 | 10,100 |
| 2016-11-02 | $46.10 | $103.00 | 11,300 |
| 2016-11-01 | $45.98 | $102.73 | 17,200 |
| 2016-10-31 | $45.78 | $102.29 | 12,700 |
| 2016-10-28 | $45.87 | $102.49 | 120,800 |
| 2016-10-27 | $45.75 | $102.22 | 161,300 |
| 2016-10-26 | $45.95 | $102.67 | 8,200 |
| 2016-10-25 | $46.06 | $102.91 | 11,400 |
| 2016-10-24 | $45.72 | $102.15 | 9,800 |
| 2016-10-21 | $45.74 | $102.20 | 6,600 |
| 2016-10-20 | $45.70 | $102.11 | 9,500 |
| 2016-10-19 | $45.89 | $102.53 | 11,700 |
| 2016-10-18 | $45.87 | $102.49 | 11,600 |
| 2016-10-17 | $45.72 | $102.15 | 10,800 |
| 2016-10-14 | $45.89 | $102.53 | 4,800 |
| 2016-10-13 | $45.71 | $102.13 | 8,800 |
| 2016-10-12 | $45.68 | $102.06 | 24,300 |
| 2016-10-11 | $45.78 | $102.29 | 7,100 |
| 2016-10-10 | $46.13 | $103.07 | 4,300 |
| 2016-10-07 | $46.10 | $103.00 | 5,500 |
| 2016-10-06 | $46.08 | $102.96 | 4,500 |
| 2016-10-05 | $47.04 | $105.10 | 4,000 |
| 2016-10-04 | $46.94 | $104.88 | 5,300 |
| 2016-10-03 | $47.29 | $105.66 | 3,900 |
| 2016-09-30 | $47.74 | $106.67 | 10,400 |
| 2016-09-29 | $48.00 | $107.25 | 3,400 |
| 2016-09-28 | $48.14 | $107.56 | 4,300 |
| 2016-09-27 | $48.26 | $107.83 | 7,100 |
| 2016-09-26 | $48.36 | $108.05 | 6,700 |
| 2016-09-23 | $48.90 | $109.26 | 3,800 |
| 2016-09-22 | $49.29 | $110.13 | 5,300 |
| 2016-09-21 | $48.46 | $108.28 | 5,800 |
| 2016-09-20 | $47.91 | $107.05 | 8,000 |
| 2016-09-19 | $47.88 | $106.98 | 7,100 |
| 2016-09-16 | $47.86 | $106.93 | 5,400 |
| 2016-09-15 | $47.77 | $106.73 | 8,300 |
| 2016-09-14 | $47.64 | $106.44 | 8,200 |
| 2016-09-13 | $47.89 | $107.00 | 5,700 |
| 2016-09-12 | $48.70 | $108.81 | 4,800 |
| 2016-09-09 | $48.62 | $108.63 | 9,300 |
| 2016-09-08 | $49.35 | $110.26 | 6,000 |
| 2016-09-07 | $49.44 | $110.46 | 5,000 |
| 2016-09-06 | $49.27 | $110.08 | 6,200 |
| 2016-09-02 | $48.59 | $108.57 | 13,800 |
| 2016-09-01 | $47.79 | $106.78 | 5,400 |
| 2016-08-31 | $47.77 | $106.73 | 8,800 |
| 2016-08-30 | $47.97 | $107.18 | 17,400 |
| 2016-08-29 | $48.03 | $107.31 | 8,200 |
| 2016-08-26 | $48.21 | $107.72 | 7,800 |
| 2016-08-25 | $48.52 | $108.41 | 6,400 |
| 2016-08-24 | $48.52 | $108.41 | 10,200 |
| 2016-08-23 | $48.66 | $108.72 | 13,200 |
| 2016-08-22 | $48.68 | $108.77 | 5,800 |
| 2016-08-19 | $48.69 | $108.79 | 5,100 |
| 2016-08-18 | $49.45 | $110.49 | 4,800 |
| 2016-08-17 | $50.06 | $111.85 | 6,500 |
| 2016-08-16 | $50.21 | $112.19 | 5,500 |
| 2016-08-15 | $49.98 | $111.67 | 6,600 |
| 2016-08-12 | $49.93 | $111.56 | 6,100 |
| 2016-08-11 | $50.07 | $111.87 | 5,600 |
| 2016-08-10 | $49.48 | $110.55 | 5,300 |
| 2016-08-09 | $49.29 | $110.13 | 27,500 |
| 2016-08-08 | $48.77 | $108.97 | 27,500 |
| 2016-08-05 | $49.09 | $109.68 | 11,900 |
| 2016-08-04 | $49.07 | $109.64 | 9,600 |
| 2016-08-03 | $48.79 | $109.01 | 11,200 |
| 2016-08-02 | $48.82 | $109.08 | 9,600 |
| 2016-08-01 | $49.09 | $109.68 | 11,500 |
| 2016-07-29 | $49.40 | $110.38 | 6,900 |
| 2016-07-28 | $49.04 | $109.57 | 8,800 |
| 2016-07-27 | $48.66 | $108.72 | 5,800 |
| 2016-07-26 | $48.33 | $107.98 | 5,800 |
| 2016-07-25 | $48.62 | $108.63 | 10,000 |
| 2016-07-22 | $48.46 | $108.28 | 27,100 |
| 2016-07-21 | $48.42 | $108.19 | 15,700 |
| 2016-07-20 | $48.75 | $108.92 | 19,900 |
| 2016-07-19 | $48.82 | $109.08 | 7,200 |
| 2016-07-18 | $49.16 | $109.84 | 10,200 |
| 2016-07-15 | $49.15 | $109.82 | 5,200 |
| 2016-07-14 | $49.32 | $110.20 | 8,600 |
| 2016-07-13 | $49.05 | $109.59 | 60,500 |
| 2016-07-12 | $49.08 | $109.66 | 8,700 |
| 2016-07-11 | $48.85 | $109.15 | 7,100 |
| 2016-07-08 | $48.39 | $108.12 | 9,800 |
| 2016-07-07 | $48.20 | $107.69 | 16,800 |
| 2016-07-06 | $48.07 | $107.40 | 17,900 |
| 2016-07-05 | $48.51 | $108.39 | 29,900 |
| 2016-07-01 | $49.52 | $110.64 | 4,800 |
| 2016-06-30 | $49.76 | $111.18 | 15,000 |
| 2016-06-29 | $48.51 | $108.39 | 8,700 |
| 2016-06-28 | $47.32 | $105.73 | 69,400 |
| 2016-06-27 | $46.20 | $103.23 | 231,300 |
| 2016-06-24 | $45.80 | $102.33 | 23,900 |
| 2016-06-23 | $48.73 | $108.88 | 18,800 |
| 2016-06-22 | $47.30 | $105.68 | 9,400 |
| 2016-06-21 | $47.57 | $106.29 | 13,300 |
| 2016-06-20 | $47.34 | $105.77 | 10,600 |
| 2016-06-17 | $47.53 | $106.20 | 11,900 |
| 2016-06-16 | $46.84 | $104.66 | 12,000 |
| 2016-06-15 | $46.85 | $104.68 | 101,200 |
| 2016-06-14 | $46.45 | $103.78 | 14,200 |
| 2016-06-13 | $46.86 | $104.70 | 13,200 |
| 2016-06-10 | $47.52 | $106.17 | 9,500 |
| 2016-06-09 | $48.48 | $108.32 | 8,300 |
| 2016-06-08 | $49.30 | $110.15 | 6,300 |
| 2016-06-07 | $49.31 | $110.17 | 10,700 |
| 2016-06-06 | $49.34 | $110.24 | 5,900 |
| 2016-06-03 | $49.00 | $109.48 | 4,200 |
| 2016-06-02 | $47.67 | $106.51 | 4,000 |
| 2016-06-01 | $47.35 | $105.79 | 6,600 |
| 2016-05-31 | $47.52 | $106.17 | 5,500 |
| 2016-05-27 | $48.15 | $107.58 | 11,500 |
| 2016-05-26 | $48.14 | $107.56 | 6,800 |
| 2016-05-25 | $47.75 | $106.69 | 14,500 |
| 2016-05-24 | $46.97 | $104.95 | 9,800 |
| 2016-05-23 | $46.67 | $104.28 | 9,800 |
| 2016-05-20 | $47.68 | $106.53 | 5,500 |
| 2016-05-19 | $47.65 | $106.47 | 6,300 |
| 2016-05-18 | $48.55 | $108.48 | 6,900 |
| 2016-05-17 | $49.27 | $110.08 | 21,100 |
| 2016-05-16 | $49.78 | $111.22 | 5,300 |
| 2016-05-13 | $49.52 | $110.64 | 5,300 |
| 2016-05-12 | $49.99 | $111.69 | 5,700 |
| 2016-05-11 | $49.35 | $110.26 | 12,700 |
| 2016-05-10 | $49.39 | $110.35 | 7,000 |
| 2016-05-09 | $49.34 | $110.24 | 4,200 |
| 2016-05-06 | $49.15 | $109.82 | 14,100 |
| 2016-05-05 | $50.03 | $111.78 | 8,000 |
| 2016-05-04 | $50.65 | $113.17 | 4,700 |
| 2016-05-03 | $51.80 | $115.74 | 8,700 |
| 2016-05-02 | $51.48 | $115.02 | 4,200 |
| 2016-04-29 | $50.70 | $113.28 | 5,800 |
| 2016-04-28 | $50.45 | $112.72 | 5,900 |
| 2016-04-27 | $50.90 | $113.73 | 3,500 |
| 2016-04-26 | $50.75 | $113.39 | 3,700 |
| 2016-04-25 | $50.54 | $112.92 | 5,500 |
| 2016-04-22 | $50.48 | $112.79 | 6,700 |
| 2016-04-21 | $51.28 | $114.58 | 58,300 |
| 2016-04-20 | $52.36 | $116.99 | 6,300 |
| 2016-04-19 | $52.65 | $117.64 | 8,400 |
| 2016-04-18 | $51.70 | $115.51 | 15,600 |
| 2016-04-15 | $51.37 | $114.78 | 5,400 |
| 2016-04-14 | $51.74 | $115.60 | 15,000 |
| 2016-04-13 | $51.49 | $115.05 | 5,400 |
| 2016-04-12 | $52.38 | $117.03 | 8,200 |
| 2016-04-11 | $54.60 | $116.87 | 12,200 |
| 2016-04-08 | $54.96 | $117.64 | 4,200 |
| 2016-04-07 | $55.64 | $119.09 | 25,600 |
| 2016-04-06 | $54.38 | $116.40 | 9,700 |
| 2016-04-05 | $53.89 | $115.35 | 11,700 |
| 2016-04-04 | $54.65 | $116.97 | 5,900 |
| 2016-04-01 | $54.55 | $116.76 | 3,800 |
| 2016-03-31 | $54.40 | $116.44 | 4,400 |
| 2016-03-30 | $54.30 | $116.22 | 5,400 |
| 2016-03-29 | $54.09 | $115.77 | 8,100 |
| 2016-03-28 | $53.18 | $113.83 | 9,000 |
| 2016-03-24 | $52.88 | $113.18 | 6,200 |
| 2016-03-23 | $53.37 | $114.23 | 4,100 |
| 2016-03-22 | $53.66 | $114.85 | 5,200 |
| 2016-03-21 | $53.99 | $115.56 | 4,300 |
| 2016-03-18 | $53.84 | $115.24 | 4,800 |
| 2016-03-17 | $54.19 | $115.99 | 7,700 |
| 2016-03-16 | $52.97 | $113.38 | 9,000 |
| 2016-03-15 | $52.27 | $111.88 | 4,000 |
| 2016-03-14 | $52.64 | $112.67 | 5,700 |
| 2016-03-11 | $53.09 | $113.63 | 4,300 |
| 2016-03-10 | $51.80 | $110.87 | 3,600 |
| 2016-03-09 | $51.50 | $110.23 | 7,600 |
| 2016-03-08 | $51.20 | $109.59 | 9,100 |
| 2016-03-07 | $50.59 | $108.28 | 7,200 |
| 2016-03-04 | $50.29 | $107.64 | 4,800 |
| 2016-03-03 | $50.54 | $108.18 | 3,100 |
| 2016-03-02 | $50.29 | $107.64 | 4,300 |
| 2016-03-01 | $50.28 | $107.62 | 8,800 |
| 2016-02-29 | $48.84 | $104.54 | 5,700 |
| 2016-02-26 | $49.29 | $105.50 | 8,000 |
| 2016-02-25 | $49.58 | $106.12 | 5,000 |
| 2016-02-24 | $48.11 | $102.97 | 11,300 |
| 2016-02-23 | $48.46 | $103.72 | 6,800 |
| 2016-02-22 | $49.55 | $106.06 | 5,000 |
| 2016-02-19 | $48.99 | $104.86 | 5,800 |
| 2016-02-18 | $49.80 | $106.59 | 7,200 |
| 2016-02-17 | $49.16 | $105.22 | 10,900 |
| 2016-02-16 | $48.70 | $104.24 | 8,500 |
| 2016-02-12 | $47.92 | $102.57 | 4,300 |
| 2016-02-11 | $47.55 | $101.78 | 8,600 |
| 2016-02-10 | $48.46 | $103.72 | 3,700 |
| 2016-02-09 | $47.95 | $102.63 | 7,800 |
| 2016-02-08 | $48.28 | $103.34 | 4,700 |
| 2016-02-05 | $48.70 | $104.24 | 6,300 |
| 2016-02-04 | $49.25 | $105.41 | 10,400 |
| 2016-02-03 | $50.18 | $107.41 | 6,500 |
| 2016-02-02 | $49.03 | $104.94 | 9,800 |
| 2016-02-01 | $49.70 | $106.38 | 4,400 |
| 2016-01-29 | $49.50 | $105.95 | 9,500 |
| 2016-01-28 | $49.28 | $105.48 | 6,900 |
| 2016-01-27 | $48.99 | $104.86 | 9,700 |
| 2016-01-26 | $48.47 | $103.75 | 18,200 |
| 2016-01-25 | $48.19 | $103.15 | 10,200 |
| 2016-01-22 | $48.14 | $103.04 | 8,700 |
| 2016-01-21 | $46.72 | $100.00 | 43,500 |
| 2016-01-20 | $46.60 | $99.74 | 66,600 |
| 2016-01-19 | $48.01 | $102.76 | 9,200 |
| 2016-01-15 | $47.62 | $101.93 | 11,800 |
| 2016-01-14 | $48.86 | $104.58 | 9,300 |
| 2016-01-13 | $48.94 | $104.75 | 4,500 |
| 2016-01-12 | $49.23 | $105.37 | 12,200 |
| 2016-01-11 | $48.85 | $104.56 | 18,000 |
| 2016-01-08 | $48.89 | $104.64 | 5,900 |
| 2016-01-07 | $49.18 | $105.27 | 7,700 |
| 2016-01-06 | $49.20 | $105.31 | 12,400 |
| 2016-01-05 | $49.30 | $105.52 | 10,100 |
| 2016-01-04 | $49.74 | $106.46 | 12,800 |