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
- 2008-06-25 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 | $41.26 | $44.92 | 0 |
| 2016-12-29 | $41.26 | $44.92 | 0 |
| 2016-12-28 | $41.26 | $44.92 | 14,000 |
| 2016-12-27 | $40.73 | $44.34 | 0 |
| 2016-12-23 | $40.73 | $44.34 | 300 |
| 2016-12-22 | $40.83 | $44.45 | 0 |
| 2016-12-21 | $40.83 | $44.45 | 0 |
| 2016-12-20 | $40.83 | $44.45 | 400 |
| 2016-12-19 | $40.58 | $44.18 | 500 |
| 2016-12-16 | $40.08 | $43.63 | 500 |
| 2016-12-15 | $41.90 | $45.61 | 0 |
| 2016-12-14 | $41.90 | $45.61 | 200 |
| 2016-12-13 | $41.77 | $45.47 | 200 |
| 2016-12-12 | $40.84 | $44.46 | 100 |
| 2016-12-09 | $39.75 | $43.27 | 0 |
| 2016-12-08 | $39.75 | $43.27 | 12,600 |
| 2016-12-07 | $39.75 | $43.27 | 48,500 |
| 2016-12-06 | $39.75 | $43.27 | 4,700 |
| 2016-12-05 | $41.34 | $45.00 | 0 |
| 2016-12-02 | $41.34 | $45.00 | 0 |
| 2016-12-01 | $41.34 | $45.00 | 3,600 |
| 2016-11-30 | $42.00 | $45.72 | 0 |
| 2016-11-29 | $42.00 | $45.72 | 0 |
| 2016-11-28 | $42.00 | $45.72 | 0 |
| 2016-11-25 | $42.00 | $45.72 | 0 |
| 2016-11-23 | $42.00 | $45.72 | 0 |
| 2016-11-22 | $42.00 | $45.72 | 0 |
| 2016-11-21 | $42.00 | $45.72 | 200 |
| 2016-11-18 | $42.23 | $45.97 | 100 |
| 2016-11-17 | $42.33 | $46.08 | 0 |
| 2016-11-16 | $42.33 | $46.08 | 0 |
| 2016-11-15 | $42.33 | $46.08 | 500 |
| 2016-11-14 | $41.76 | $45.46 | 100 |
| 2016-11-11 | $43.98 | $47.88 | 600 |
| 2016-11-10 | $43.04 | $46.85 | 3,600 |
| 2016-11-09 | $42.90 | $46.70 | 0 |
| 2016-11-08 | $42.90 | $46.70 | 0 |
| 2016-11-07 | $42.90 | $46.70 | 300 |
| 2016-11-04 | $44.24 | $48.16 | 0 |
| 2016-11-03 | $44.24 | $48.16 | 1,800 |
| 2016-11-02 | $44.83 | $48.80 | 2,600 |
| 2016-11-01 | $44.53 | $48.48 | 300 |
| 2016-10-31 | $46.32 | $50.42 | 0 |
| 2016-10-28 | $46.32 | $50.42 | 0 |
| 2016-10-27 | $46.32 | $50.42 | 0 |
| 2016-10-26 | $46.32 | $50.42 | 0 |
| 2016-10-25 | $46.32 | $50.42 | 0 |
| 2016-10-24 | $46.32 | $50.42 | 0 |
| 2016-10-21 | $46.32 | $50.42 | 0 |
| 2016-10-20 | $46.32 | $50.42 | 0 |
| 2016-10-19 | $46.32 | $50.42 | 0 |
| 2016-10-18 | $46.32 | $50.42 | 0 |
| 2016-10-17 | $46.32 | $50.42 | 0 |
| 2016-10-14 | $46.32 | $50.42 | 0 |
| 2016-10-13 | $46.32 | $50.42 | 0 |
| 2016-10-12 | $46.32 | $50.42 | 100 |
| 2016-10-11 | $48.24 | $52.51 | 0 |
| 2016-10-10 | $48.24 | $52.51 | 0 |
| 2016-10-07 | $48.24 | $52.51 | 0 |
| 2016-10-06 | $48.24 | $52.51 | 0 |
| 2016-10-05 | $48.24 | $52.51 | 0 |
| 2016-10-04 | $48.24 | $52.51 | 0 |
| 2016-10-03 | $48.24 | $52.51 | 0 |
| 2016-09-30 | $48.24 | $52.51 | 0 |
| 2016-09-29 | $48.24 | $52.51 | 300 |
| 2016-09-28 | $49.11 | $53.46 | 0 |
| 2016-09-27 | $49.11 | $53.46 | 100 |
| 2016-09-26 | $45.51 | $49.54 | 0 |
| 2016-09-23 | $45.51 | $49.54 | 0 |
| 2016-09-22 | $45.51 | $49.54 | 0 |
| 2016-09-21 | $45.51 | $49.54 | 0 |
| 2016-09-20 | $45.51 | $49.54 | 0 |
| 2016-09-19 | $45.51 | $49.54 | 0 |
| 2016-09-16 | $45.51 | $49.54 | 0 |
| 2016-09-15 | $45.51 | $49.54 | 0 |
| 2016-09-14 | $45.51 | $49.54 | 0 |
| 2016-09-13 | $45.51 | $49.54 | 100 |
| 2016-09-12 | $45.34 | $49.36 | 0 |
| 2016-09-09 | $45.34 | $49.36 | 100 |
| 2016-09-08 | $45.37 | $49.39 | 0 |
| 2016-09-07 | $45.37 | $49.39 | 0 |
| 2016-09-06 | $45.37 | $49.39 | 0 |
| 2016-09-02 | $45.37 | $49.39 | 0 |
| 2016-09-01 | $45.37 | $49.39 | 20,000 |
| 2016-08-31 | $43.60 | $47.46 | 200 |
| 2016-08-30 | $45.56 | $49.60 | 0 |
| 2016-08-29 | $45.56 | $49.60 | 0 |
| 2016-08-26 | $45.56 | $49.60 | 0 |
| 2016-08-25 | $45.56 | $49.60 | 0 |
| 2016-08-24 | $45.56 | $49.60 | 0 |
| 2016-08-23 | $45.56 | $49.60 | 0 |
| 2016-08-22 | $45.56 | $49.60 | 4,300 |
| 2016-08-19 | $46.43 | $50.54 | 0 |
| 2016-08-18 | $46.43 | $50.54 | 0 |
| 2016-08-17 | $46.43 | $50.54 | 0 |
| 2016-08-16 | $46.43 | $50.54 | 12,200 |
| 2016-08-15 | $46.77 | $50.91 | 0 |
| 2016-08-12 | $46.77 | $50.91 | 0 |
| 2016-08-11 | $46.77 | $50.91 | 300 |
| 2016-08-10 | $45.31 | $49.33 | 0 |
| 2016-08-09 | $45.31 | $49.33 | 900 |
| 2016-08-08 | $45.31 | $49.33 | 0 |
| 2016-08-05 | $45.31 | $49.33 | 1,000 |
| 2016-08-04 | $46.31 | $50.41 | 7,600 |
| 2016-08-03 | $46.75 | $50.89 | 700 |
| 2016-08-02 | $47.60 | $51.82 | 0 |
| 2016-08-01 | $47.60 | $51.82 | 0 |
| 2016-07-29 | $47.60 | $51.82 | 100 |
| 2016-07-28 | $42.80 | $46.59 | 0 |
| 2016-07-27 | $42.80 | $46.59 | 400 |
| 2016-07-26 | $42.90 | $46.70 | 1,000 |
| 2016-07-25 | $41.56 | $45.24 | 0 |
| 2016-07-22 | $41.56 | $45.24 | 0 |
| 2016-07-21 | $41.56 | $45.24 | 100 |
| 2016-07-20 | $41.20 | $44.85 | 0 |
| 2016-07-19 | $41.20 | $44.85 | 0 |
| 2016-07-18 | $41.20 | $44.85 | 400 |
| 2016-07-15 | $41.80 | $45.50 | 200 |
| 2016-07-14 | $43.30 | $47.14 | 0 |
| 2016-07-13 | $43.30 | $47.14 | 0 |
| 2016-07-12 | $43.30 | $47.14 | 0 |
| 2016-07-11 | $43.30 | $47.14 | 0 |
| 2016-07-08 | $43.30 | $47.14 | 400 |
| 2016-07-07 | $43.40 | $47.25 | 0 |
| 2016-07-06 | $43.40 | $47.25 | 100 |
| 2016-07-05 | $42.90 | $46.70 | 200 |
| 2016-07-01 | $43.51 | $47.37 | 0 |
| 2016-06-30 | $43.51 | $47.37 | 100 |
| 2016-06-29 | $43.16 | $46.98 | 1,700 |
| 2016-06-28 | $41.96 | $45.68 | 0 |
| 2016-06-27 | $41.96 | $45.68 | 0 |
| 2016-06-24 | $41.96 | $45.68 | 0 |
| 2016-06-23 | $41.96 | $45.68 | 0 |
| 2016-06-22 | $41.96 | $45.68 | 4,700 |
| 2016-06-21 | $42.78 | $46.57 | 0 |
| 2016-06-20 | $42.78 | $46.57 | 7,500 |
| 2016-06-17 | $41.74 | $45.44 | 200 |
| 2016-06-16 | $42.50 | $46.27 | 0 |
| 2016-06-15 | $42.50 | $46.27 | 0 |
| 2016-06-14 | $42.50 | $46.27 | 0 |
| 2016-06-13 | $42.50 | $46.27 | 0 |
| 2016-06-10 | $42.50 | $46.27 | 0 |
| 2016-06-09 | $42.50 | $46.27 | 400 |
| 2016-06-08 | $43.14 | $46.96 | 0 |
| 2016-06-07 | $43.14 | $46.96 | 1,000 |
| 2016-06-06 | $42.85 | $46.65 | 0 |
| 2016-06-03 | $42.85 | $46.65 | 0 |
| 2016-06-02 | $42.85 | $46.65 | 0 |
| 2016-06-01 | $42.85 | $46.65 | 65,400 |
| 2016-05-31 | $43.64 | $47.51 | 100 |
| 2016-05-27 | $43.30 | $47.14 | 0 |
| 2016-05-26 | $43.30 | $47.14 | 0 |
| 2016-05-25 | $43.30 | $47.14 | 0 |
| 2016-05-24 | $43.30 | $47.14 | 0 |
| 2016-05-23 | $43.30 | $47.14 | 7,900 |
| 2016-05-20 | $42.26 | $46.00 | 200 |
| 2016-05-19 | $42.72 | $46.51 | 0 |
| 2016-05-18 | $42.72 | $46.51 | 100 |
| 2016-05-17 | $47.33 | $51.52 | 0 |
| 2016-05-16 | $47.33 | $51.52 | 0 |
| 2016-05-13 | $47.33 | $51.52 | 0 |
| 2016-05-12 | $47.33 | $51.52 | 0 |
| 2016-05-11 | $47.33 | $51.52 | 0 |
| 2016-05-10 | $47.33 | $51.52 | 200 |
| 2016-05-09 | $48.05 | $52.31 | 200 |
| 2016-05-06 | $49.63 | $54.03 | 0 |
| 2016-05-05 | $49.63 | $54.03 | 0 |
| 2016-05-04 | $49.63 | $54.03 | 0 |
| 2016-05-03 | $49.63 | $54.03 | 0 |
| 2016-05-02 | $49.63 | $54.03 | 0 |
| 2016-04-29 | $49.63 | $54.03 | 0 |
| 2016-04-28 | $49.63 | $54.03 | 0 |
| 2016-04-27 | $49.63 | $54.03 | 0 |
| 2016-04-26 | $49.63 | $54.03 | 0 |
| 2016-04-25 | $49.63 | $54.03 | 0 |
| 2016-04-22 | $49.63 | $54.03 | 0 |
| 2016-04-21 | $49.63 | $54.03 | 0 |
| 2016-04-20 | $49.63 | $54.03 | 400 |
| 2016-04-19 | $48.66 | $52.97 | 0 |
| 2016-04-18 | $48.66 | $52.97 | 2,800 |
| 2016-04-15 | $48.77 | $53.09 | 0 |
| 2016-04-14 | $48.77 | $53.09 | 1,200 |
| 2016-04-13 | $48.03 | $52.29 | 0 |
| 2016-04-12 | $48.03 | $52.29 | 0 |
| 2016-04-11 | $48.03 | $52.29 | 0 |
| 2016-04-08 | $48.03 | $52.29 | 300 |
| 2016-04-07 | $45.51 | $49.54 | 0 |
| 2016-04-06 | $45.51 | $49.54 | 3,300 |
| 2016-04-05 | $45.48 | $49.51 | 0 |
| 2016-04-04 | $45.48 | $49.51 | 1,200 |
| 2016-04-01 | $43.95 | $47.84 | 100 |
| 2016-03-31 | $47.00 | $51.16 | 0 |
| 2016-03-30 | $47.00 | $51.16 | 0 |
| 2016-03-29 | $47.00 | $51.16 | 0 |
| 2016-03-28 | $47.00 | $50.30 | 0 |
| 2016-03-24 | $47.00 | $50.30 | 200 |
| 2016-03-23 | $46.63 | $49.91 | 0 |
| 2016-03-22 | $46.63 | $49.91 | 0 |
| 2016-03-21 | $46.63 | $49.91 | 0 |
| 2016-03-18 | $46.63 | $49.91 | 100 |
| 2016-03-17 | $48.65 | $52.07 | 300 |
| 2016-03-16 | $48.67 | $52.09 | 0 |
| 2016-03-15 | $48.67 | $52.09 | 0 |
| 2016-03-14 | $48.67 | $52.09 | 300 |
| 2016-03-11 | $47.49 | $50.83 | 0 |
| 2016-03-10 | $47.49 | $50.83 | 0 |
| 2016-03-09 | $47.49 | $50.83 | 0 |
| 2016-03-08 | $47.49 | $50.83 | 0 |
| 2016-03-07 | $47.49 | $50.83 | 0 |
| 2016-03-04 | $47.49 | $50.83 | 0 |
| 2016-03-03 | $47.49 | $50.83 | 0 |
| 2016-03-02 | $47.49 | $50.83 | 0 |
| 2016-03-01 | $47.49 | $50.83 | 100 |
| 2016-02-29 | $48.04 | $51.41 | 0 |
| 2016-02-26 | $48.04 | $51.41 | 100 |
| 2016-02-25 | $47.48 | $50.82 | 0 |
| 2016-02-24 | $47.48 | $50.82 | 0 |
| 2016-02-23 | $47.48 | $50.82 | 0 |
| 2016-02-22 | $47.48 | $50.82 | 100 |
| 2016-02-19 | $47.46 | $50.79 | 0 |
| 2016-02-18 | $47.46 | $50.79 | 0 |
| 2016-02-17 | $47.46 | $50.79 | 0 |
| 2016-02-16 | $47.46 | $50.79 | 0 |
| 2016-02-12 | $47.46 | $50.79 | 0 |
| 2016-02-11 | $47.46 | $50.79 | 0 |
| 2016-02-10 | $47.46 | $50.79 | 0 |
| 2016-02-09 | $47.46 | $50.79 | 300 |
| 2016-02-08 | $48.50 | $51.91 | 0 |
| 2016-02-05 | $48.50 | $51.91 | 0 |
| 2016-02-04 | $48.50 | $51.91 | 100 |
| 2016-02-03 | $49.95 | $53.46 | 300 |
| 2016-02-02 | $46.73 | $50.01 | 0 |
| 2016-02-01 | $46.73 | $50.01 | 0 |
| 2016-01-29 | $46.73 | $50.01 | 0 |
| 2016-01-28 | $46.73 | $50.01 | 0 |
| 2016-01-27 | $46.73 | $50.01 | 0 |
| 2016-01-26 | $46.73 | $50.01 | 0 |
| 2016-01-25 | $46.73 | $50.01 | 0 |
| 2016-01-22 | $46.73 | $50.01 | 0 |
| 2016-01-21 | $46.73 | $50.01 | 1,500 |
| 2016-01-20 | $47.59 | $50.93 | 0 |
| 2016-01-19 | $47.59 | $50.93 | 100 |
| 2016-01-15 | $49.35 | $52.82 | 0 |
| 2016-01-14 | $49.35 | $52.82 | 0 |
| 2016-01-13 | $49.35 | $52.82 | 0 |
| 2016-01-12 | $49.35 | $52.82 | 0 |
| 2016-01-11 | $49.35 | $52.82 | 0 |
| 2016-01-08 | $49.35 | $52.82 | 0 |
| 2016-01-07 | $49.35 | $52.82 | 0 |
| 2016-01-06 | $49.35 | $52.82 | 0 |
| 2016-01-05 | $49.35 | $52.82 | 0 |
| 2016-01-04 | $49.35 | $52.82 | 300 |