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
- 2011-04-21 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 | $32.38 | $33.13 | 900 |
| 2016-12-29 | $31.92 | $32.66 | 3,300 |
| 2016-12-28 | $32.17 | $32.91 | 200 |
| 2016-12-27 | $32.21 | $32.95 | 0 |
| 2016-12-23 | $32.21 | $32.95 | 3,400 |
| 2016-12-22 | $33.25 | $34.02 | 1,400 |
| 2016-12-21 | $33.25 | $34.02 | 7,900 |
| 2016-12-20 | $32.71 | $33.47 | 4,700 |
| 2016-12-19 | $32.16 | $32.90 | 0 |
| 2016-12-16 | $32.16 | $32.90 | 500 |
| 2016-12-15 | $32.40 | $33.15 | 0 |
| 2016-12-14 | $32.40 | $33.15 | 100 |
| 2016-12-13 | $33.08 | $33.84 | 300 |
| 2016-12-12 | $33.44 | $34.21 | 0 |
| 2016-12-09 | $33.44 | $34.21 | 200 |
| 2016-12-08 | $33.39 | $34.16 | 200 |
| 2016-12-07 | $32.25 | $33.00 | 0 |
| 2016-12-06 | $32.25 | $33.00 | 300 |
| 2016-12-05 | $33.50 | $34.27 | 0 |
| 2016-12-02 | $33.50 | $34.27 | 0 |
| 2016-12-01 | $33.50 | $34.27 | 0 |
| 2016-11-30 | $33.50 | $34.27 | 2,300 |
| 2016-11-29 | $33.50 | $34.27 | 0 |
| 2016-11-28 | $33.50 | $34.27 | 0 |
| 2016-11-25 | $33.50 | $34.27 | 7,200 |
| 2016-11-23 | $33.45 | $34.22 | 0 |
| 2016-11-22 | $33.45 | $34.22 | 400 |
| 2016-11-21 | $32.02 | $32.76 | 3,800 |
| 2016-11-18 | $32.02 | $32.76 | 0 |
| 2016-11-17 | $32.02 | $32.76 | 0 |
| 2016-11-16 | $32.02 | $32.76 | 9,900 |
| 2016-11-15 | $32.77 | $33.53 | 22,500 |
| 2016-11-14 | $32.14 | $32.88 | 500 |
| 2016-11-11 | $31.21 | $31.93 | 7,700 |
| 2016-11-10 | $31.95 | $32.69 | 11,600 |
| 2016-11-09 | $32.00 | $32.74 | 23,500 |
| 2016-11-08 | $35.79 | $36.62 | 4,700 |
| 2016-11-07 | $35.79 | $36.62 | 4,700 |
| 2016-11-04 | $35.89 | $36.72 | 14,900 |
| 2016-11-03 | $36.67 | $37.52 | 10,200 |
| 2016-11-02 | $34.58 | $35.38 | 12,700 |
| 2016-11-01 | $34.58 | $35.38 | 1,200 |
| 2016-10-31 | $34.58 | $35.38 | 2,400 |
| 2016-10-28 | $34.58 | $35.38 | 2,600 |
| 2016-10-27 | $34.58 | $35.38 | 4,600 |
| 2016-10-26 | $34.58 | $35.38 | 0 |
| 2016-10-25 | $34.58 | $35.38 | 1,000 |
| 2016-10-24 | $33.41 | $34.18 | 0 |
| 2016-10-21 | $33.41 | $34.18 | 0 |
| 2016-10-20 | $33.41 | $34.18 | 0 |
| 2016-10-19 | $33.41 | $34.18 | 0 |
| 2016-10-18 | $33.41 | $34.18 | 0 |
| 2016-10-17 | $33.41 | $34.18 | 0 |
| 2016-10-14 | $33.41 | $34.18 | 0 |
| 2016-10-13 | $33.41 | $34.18 | 100 |
| 2016-10-12 | $33.00 | $33.76 | 0 |
| 2016-10-11 | $33.00 | $33.76 | 900 |
| 2016-10-10 | $33.00 | $33.76 | 200 |
| 2016-10-07 | $33.20 | $33.97 | 1,700 |
| 2016-10-06 | $33.32 | $34.09 | 200 |
| 2016-10-05 | $33.73 | $34.51 | 200 |
| 2016-10-04 | $34.55 | $35.35 | 5,500 |
| 2016-10-03 | $34.55 | $35.35 | 100 |
| 2016-09-30 | $34.46 | $35.26 | 0 |
| 2016-09-29 | $34.46 | $35.26 | 0 |
| 2016-09-28 | $34.46 | $35.26 | 0 |
| 2016-09-27 | $34.46 | $35.26 | 0 |
| 2016-09-26 | $34.46 | $35.26 | 200 |
| 2016-09-23 | $35.10 | $35.91 | 1,100 |
| 2016-09-22 | $33.48 | $34.25 | 0 |
| 2016-09-21 | $33.48 | $34.25 | 0 |
| 2016-09-20 | $33.48 | $34.25 | 0 |
| 2016-09-19 | $33.48 | $34.25 | 0 |
| 2016-09-16 | $33.48 | $34.25 | 0 |
| 2016-09-15 | $33.48 | $34.25 | 0 |
| 2016-09-14 | $33.48 | $34.25 | 0 |
| 2016-09-13 | $33.48 | $34.25 | 0 |
| 2016-09-12 | $33.48 | $34.25 | 300 |
| 2016-09-09 | $34.91 | $35.72 | 0 |
| 2016-09-08 | $34.91 | $35.72 | 0 |
| 2016-09-07 | $34.91 | $35.72 | 0 |
| 2016-09-06 | $34.91 | $35.72 | 0 |
| 2016-09-02 | $34.91 | $35.72 | 100 |
| 2016-09-01 | $32.80 | $33.56 | 0 |
| 2016-08-31 | $32.80 | $33.56 | 0 |
| 2016-08-30 | $32.80 | $33.48 | 0 |
| 2016-08-29 | $32.80 | $33.48 | 1,400 |
| 2016-08-26 | $32.98 | $33.66 | 200 |
| 2016-08-25 | $34.83 | $35.55 | 0 |
| 2016-08-24 | $34.83 | $35.55 | 0 |
| 2016-08-23 | $34.83 | $35.55 | 0 |
| 2016-08-22 | $34.83 | $35.55 | 0 |
| 2016-08-19 | $34.83 | $35.55 | 0 |
| 2016-08-18 | $34.83 | $35.55 | 0 |
| 2016-08-17 | $34.83 | $35.55 | 0 |
| 2016-08-16 | $34.83 | $35.55 | 0 |
| 2016-08-15 | $34.83 | $35.55 | 1,000 |
| 2016-08-12 | $36.07 | $36.82 | 0 |
| 2016-08-11 | $36.07 | $36.82 | 0 |
| 2016-08-10 | $36.07 | $36.82 | 100 |
| 2016-08-09 | $35.31 | $36.04 | 0 |
| 2016-08-08 | $35.31 | $36.04 | 9,800 |
| 2016-08-05 | $35.28 | $36.01 | 0 |
| 2016-08-04 | $35.28 | $36.01 | 0 |
| 2016-08-03 | $35.28 | $36.01 | 0 |
| 2016-08-02 | $35.28 | $36.01 | 0 |
| 2016-08-01 | $35.28 | $36.01 | 0 |
| 2016-07-29 | $35.28 | $36.01 | 0 |
| 2016-07-28 | $35.28 | $36.01 | 0 |
| 2016-07-27 | $35.28 | $36.01 | 0 |
| 2016-07-26 | $35.28 | $36.01 | 0 |
| 2016-07-25 | $35.28 | $36.01 | 300 |
| 2016-07-22 | $35.43 | $36.16 | 0 |
| 2016-07-21 | $35.43 | $36.16 | 0 |
| 2016-07-20 | $35.43 | $36.16 | 0 |
| 2016-07-19 | $35.43 | $36.16 | 0 |
| 2016-07-18 | $35.43 | $36.16 | 0 |
| 2016-07-15 | $35.43 | $36.16 | 0 |
| 2016-07-14 | $35.43 | $36.16 | 0 |
| 2016-07-13 | $35.43 | $36.16 | 0 |
| 2016-07-12 | $35.43 | $36.16 | 200 |
| 2016-07-11 | $35.43 | $36.16 | 0 |
| 2016-07-08 | $35.43 | $36.16 | 200 |
| 2016-07-07 | $35.83 | $36.57 | 0 |
| 2016-07-06 | $35.83 | $36.57 | 100 |
| 2016-07-05 | $36.66 | $37.42 | 4,000 |
| 2016-07-01 | $36.73 | $37.49 | 0 |
| 2016-06-30 | $36.73 | $37.49 | 0 |
| 2016-06-29 | $36.73 | $37.49 | 0 |
| 2016-06-28 | $36.73 | $37.49 | 0 |
| 2016-06-27 | $36.73 | $37.49 | 3,400 |
| 2016-06-24 | $37.36 | $38.13 | 200 |
| 2016-06-23 | $37.44 | $38.22 | 0 |
| 2016-06-22 | $37.44 | $38.22 | 0 |
| 2016-06-21 | $37.44 | $38.22 | 0 |
| 2016-06-20 | $37.44 | $38.22 | 0 |
| 2016-06-17 | $37.44 | $38.22 | 0 |
| 2016-06-16 | $37.44 | $38.22 | 0 |
| 2016-06-15 | $37.44 | $38.22 | 5,400 |
| 2016-06-14 | $38.13 | $38.92 | 4,400 |
| 2016-06-13 | $38.23 | $39.02 | 5,400 |
| 2016-06-10 | $37.50 | $38.28 | 0 |
| 2016-06-09 | $37.50 | $38.28 | 0 |
| 2016-06-08 | $37.50 | $38.28 | 0 |
| 2016-06-07 | $37.50 | $38.28 | 0 |
| 2016-06-06 | $37.50 | $38.28 | 400 |
| 2016-06-03 | $37.89 | $38.68 | 0 |
| 2016-06-02 | $37.89 | $38.68 | 100 |
| 2016-06-01 | $37.90 | $38.61 | 0 |
| 2016-05-31 | $37.90 | $38.61 | 0 |
| 2016-05-27 | $37.90 | $38.61 | 0 |
| 2016-05-26 | $37.90 | $38.61 | 0 |
| 2016-05-25 | $37.90 | $38.61 | 0 |
| 2016-05-24 | $37.90 | $38.61 | 0 |
| 2016-05-23 | $37.90 | $38.61 | 0 |
| 2016-05-20 | $37.90 | $38.61 | 0 |
| 2016-05-19 | $37.90 | $38.61 | 0 |
| 2016-05-18 | $37.90 | $38.61 | 0 |
| 2016-05-17 | $37.90 | $38.61 | 0 |
| 2016-05-16 | $37.90 | $38.61 | 0 |
| 2016-05-13 | $37.90 | $38.61 | 0 |
| 2016-05-12 | $37.90 | $38.61 | 0 |
| 2016-05-11 | $37.90 | $38.61 | 0 |
| 2016-05-10 | $37.90 | $38.61 | 0 |
| 2016-05-09 | $37.90 | $38.61 | 800 |
| 2016-05-06 | $37.60 | $38.30 | 0 |
| 2016-05-05 | $37.60 | $38.30 | 0 |
| 2016-05-04 | $37.60 | $38.30 | 0 |
| 2016-05-03 | $37.60 | $38.30 | 0 |
| 2016-05-02 | $37.60 | $38.30 | 0 |
| 2016-04-29 | $37.60 | $38.30 | 0 |
| 2016-04-28 | $37.60 | $38.30 | 2,700 |
| 2016-04-27 | $37.02 | $37.71 | 0 |
| 2016-04-26 | $37.02 | $37.71 | 100 |
| 2016-04-25 | $34.65 | $35.30 | 0 |
| 2016-04-22 | $34.65 | $35.30 | 0 |
| 2016-04-21 | $34.65 | $35.30 | 0 |
| 2016-04-20 | $34.65 | $35.30 | 0 |
| 2016-04-19 | $34.65 | $35.30 | 0 |
| 2016-04-18 | $34.65 | $35.30 | 0 |
| 2016-04-15 | $34.65 | $35.30 | 0 |
| 2016-04-14 | $34.65 | $35.30 | 0 |
| 2016-04-13 | $34.65 | $35.30 | 0 |
| 2016-04-12 | $34.65 | $35.30 | 0 |
| 2016-04-11 | $34.65 | $35.30 | 0 |
| 2016-04-08 | $34.65 | $35.30 | 0 |
| 2016-04-07 | $34.65 | $35.30 | 0 |
| 2016-04-06 | $34.65 | $35.30 | 0 |
| 2016-04-05 | $34.65 | $35.30 | 0 |
| 2016-04-04 | $34.65 | $35.30 | 0 |
| 2016-04-01 | $34.65 | $35.30 | 0 |
| 2016-03-31 | $34.65 | $35.30 | 0 |
| 2016-03-30 | $34.65 | $35.30 | 0 |
| 2016-03-29 | $34.65 | $35.22 | 0 |
| 2016-03-28 | $34.65 | $35.22 | 200 |
| 2016-03-24 | $35.23 | $35.81 | 0 |
| 2016-03-23 | $35.23 | $35.81 | 0 |
| 2016-03-22 | $35.23 | $35.81 | 200 |
| 2016-03-21 | $35.14 | $35.72 | 300 |
| 2016-03-18 | $35.39 | $35.97 | 3,100 |
| 2016-03-17 | $35.39 | $35.97 | 200 |
| 2016-03-16 | $37.53 | $38.15 | 200 |
| 2016-03-15 | $37.50 | $38.12 | 0 |
| 2016-03-14 | $37.50 | $38.12 | 200 |
| 2016-03-11 | $36.67 | $37.27 | 0 |
| 2016-03-10 | $36.67 | $37.27 | 1,000 |
| 2016-03-09 | $34.56 | $35.13 | 0 |
| 2016-03-08 | $34.56 | $35.13 | 0 |
| 2016-03-07 | $34.56 | $35.13 | 0 |
| 2016-03-04 | $34.56 | $35.13 | 0 |
| 2016-03-03 | $34.56 | $35.13 | 0 |
| 2016-03-02 | $34.56 | $35.13 | 0 |
| 2016-03-01 | $34.56 | $35.13 | 0 |
| 2016-02-29 | $34.56 | $35.13 | 0 |
| 2016-02-26 | $34.56 | $35.13 | 0 |
| 2016-02-25 | $34.56 | $35.13 | 0 |
| 2016-02-24 | $34.56 | $35.13 | 0 |
| 2016-02-23 | $34.56 | $35.13 | 0 |
| 2016-02-22 | $34.56 | $35.13 | 0 |
| 2016-02-19 | $34.56 | $35.13 | 0 |
| 2016-02-18 | $34.56 | $35.13 | 200 |
| 2016-02-17 | $32.00 | $32.53 | 0 |
| 2016-02-16 | $32.00 | $32.53 | 0 |
| 2016-02-12 | $32.00 | $32.53 | 2,900 |
| 2016-02-11 | $31.00 | $31.51 | 0 |
| 2016-02-10 | $31.00 | $31.51 | 100 |
| 2016-02-09 | $30.19 | $30.69 | 0 |
| 2016-02-08 | $30.19 | $30.69 | 100 |
| 2016-02-05 | $31.81 | $32.33 | 200 |
| 2016-02-04 | $32.43 | $32.96 | 100 |
| 2016-02-03 | $29.94 | $30.43 | 800 |
| 2016-02-02 | $28.60 | $29.07 | 4,300 |
| 2016-02-01 | $29.77 | $30.26 | 200 |
| 2016-01-29 | $30.18 | $30.68 | 100 |
| 2016-01-28 | $29.72 | $30.21 | 0 |
| 2016-01-27 | $29.72 | $30.21 | 0 |
| 2016-01-26 | $29.72 | $30.21 | 0 |
| 2016-01-25 | $29.72 | $30.21 | 1,200 |
| 2016-01-22 | $35.00 | $35.58 | 0 |
| 2016-01-21 | $35.00 | $35.58 | 0 |
| 2016-01-20 | $35.00 | $35.58 | 0 |
| 2016-01-19 | $35.00 | $35.58 | 7,200 |
| 2016-01-15 | $35.00 | $35.58 | 0 |
| 2016-01-14 | $35.00 | $35.58 | 0 |
| 2016-01-13 | $35.00 | $35.58 | 0 |
| 2016-01-12 | $35.00 | $35.58 | 0 |
| 2016-01-11 | $35.00 | $35.58 | 0 |
| 2016-01-08 | $35.00 | $35.58 | 0 |
| 2016-01-07 | $35.00 | $35.58 | 4,600 |
| 2016-01-06 | $38.38 | $39.01 | 0 |
| 2016-01-05 | $38.38 | $39.01 | 0 |
| 2016-01-04 | $38.38 | $39.01 | 0 |