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
- 2010-01-05 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 | $31.30 | $53.98 | 0 |
| 2016-12-29 | $31.30 | $53.98 | 0 |
| 2016-12-28 | $31.30 | $53.98 | 10,100 |
| 2016-12-27 | $31.30 | $53.98 | 0 |
| 2016-12-23 | $31.30 | $53.98 | 0 |
| 2016-12-22 | $31.30 | $53.98 | 2,600 |
| 2016-12-21 | $32.17 | $55.48 | 3,700 |
| 2016-12-20 | $32.17 | $55.48 | 1,200 |
| 2016-12-19 | $32.17 | $55.48 | 0 |
| 2016-12-16 | $32.17 | $55.48 | 0 |
| 2016-12-15 | $32.17 | $55.48 | 1,000 |
| 2016-12-14 | $33.52 | $57.81 | 200 |
| 2016-12-13 | $32.85 | $56.66 | 0 |
| 2016-12-12 | $32.85 | $56.66 | 0 |
| 2016-12-09 | $32.85 | $56.66 | 0 |
| 2016-12-08 | $32.85 | $56.66 | 100 |
| 2016-12-07 | $32.89 | $56.73 | 0 |
| 2016-12-06 | $32.89 | $56.49 | 0 |
| 2016-12-05 | $32.89 | $56.49 | 0 |
| 2016-12-02 | $32.89 | $56.49 | 0 |
| 2016-12-01 | $32.89 | $56.49 | 100 |
| 2016-11-30 | $32.41 | $55.67 | 25,300 |
| 2016-11-29 | $31.17 | $53.54 | 0 |
| 2016-11-28 | $31.17 | $53.54 | 0 |
| 2016-11-25 | $31.17 | $53.54 | 0 |
| 2016-11-23 | $31.17 | $53.54 | 0 |
| 2016-11-22 | $31.17 | $53.54 | 0 |
| 2016-11-21 | $31.17 | $53.54 | 0 |
| 2016-11-18 | $31.17 | $53.54 | 100 |
| 2016-11-17 | $29.51 | $50.69 | 0 |
| 2016-11-16 | $29.51 | $50.69 | 0 |
| 2016-11-15 | $29.51 | $50.69 | 0 |
| 2016-11-14 | $29.51 | $50.69 | 0 |
| 2016-11-11 | $29.51 | $50.69 | 2,200 |
| 2016-11-10 | $29.91 | $51.37 | 12,600 |
| 2016-11-09 | $29.91 | $51.37 | 14,200 |
| 2016-11-08 | $29.91 | $51.37 | 14,900 |
| 2016-11-07 | $30.01 | $51.54 | 0 |
| 2016-11-04 | $30.01 | $51.54 | 0 |
| 2016-11-03 | $30.01 | $51.54 | 600 |
| 2016-11-02 | $29.65 | $50.93 | 3,000 |
| 2016-11-01 | $29.65 | $50.93 | 100 |
| 2016-10-31 | $30.15 | $51.79 | 0 |
| 2016-10-28 | $30.15 | $51.79 | 0 |
| 2016-10-27 | $30.15 | $51.79 | 0 |
| 2016-10-26 | $30.15 | $51.79 | 1,900 |
| 2016-10-25 | $30.15 | $51.79 | 0 |
| 2016-10-24 | $30.15 | $51.79 | 0 |
| 2016-10-21 | $30.15 | $51.79 | 1,700 |
| 2016-10-20 | $30.44 | $52.28 | 0 |
| 2016-10-19 | $30.44 | $52.28 | 0 |
| 2016-10-18 | $30.44 | $52.28 | 0 |
| 2016-10-17 | $30.44 | $52.28 | 0 |
| 2016-10-14 | $30.44 | $52.28 | 900 |
| 2016-10-13 | $30.46 | $52.32 | 0 |
| 2016-10-12 | $30.46 | $52.32 | 0 |
| 2016-10-11 | $30.46 | $52.32 | 1,800 |
| 2016-10-10 | $30.46 | $52.32 | 0 |
| 2016-10-07 | $30.46 | $52.32 | 3,000 |
| 2016-10-06 | $30.46 | $52.32 | 800 |
| 2016-10-05 | $29.86 | $51.29 | 0 |
| 2016-10-04 | $29.86 | $51.29 | 0 |
| 2016-10-03 | $29.86 | $51.29 | 0 |
| 2016-09-30 | $29.86 | $51.29 | 100 |
| 2016-09-29 | $29.07 | $49.93 | 0 |
| 2016-09-28 | $29.07 | $49.93 | 0 |
| 2016-09-27 | $29.07 | $49.93 | 5,700 |
| 2016-09-26 | $30.01 | $51.54 | 0 |
| 2016-09-23 | $30.01 | $51.54 | 0 |
| 2016-09-22 | $30.01 | $51.54 | 18,400 |
| 2016-09-21 | $29.63 | $50.89 | 100 |
| 2016-09-20 | $29.13 | $50.03 | 0 |
| 2016-09-19 | $29.13 | $50.03 | 0 |
| 2016-09-16 | $29.13 | $50.03 | 0 |
| 2016-09-15 | $29.13 | $50.03 | 400 |
| 2016-09-14 | $28.75 | $49.38 | 0 |
| 2016-09-13 | $28.75 | $49.38 | 0 |
| 2016-09-12 | $28.75 | $49.38 | 400 |
| 2016-09-09 | $30.39 | $52.20 | 0 |
| 2016-09-08 | $30.39 | $52.20 | 0 |
| 2016-09-07 | $30.39 | $52.20 | 400 |
| 2016-09-06 | $31.12 | $53.21 | 100 |
| 2016-09-02 | $30.74 | $52.56 | 600 |
| 2016-09-01 | $30.66 | $52.42 | 2,500 |
| 2016-08-31 | $30.22 | $51.67 | 0 |
| 2016-08-30 | $30.22 | $51.67 | 0 |
| 2016-08-29 | $30.22 | $51.67 | 0 |
| 2016-08-26 | $30.22 | $51.67 | 0 |
| 2016-08-25 | $30.22 | $51.67 | 0 |
| 2016-08-24 | $30.22 | $51.67 | 0 |
| 2016-08-23 | $30.22 | $51.67 | 700 |
| 2016-08-22 | $30.44 | $52.05 | 0 |
| 2016-08-19 | $30.44 | $52.05 | 2,000 |
| 2016-08-18 | $30.92 | $52.87 | 0 |
| 2016-08-17 | $30.92 | $52.87 | 0 |
| 2016-08-16 | $30.92 | $52.87 | 0 |
| 2016-08-15 | $30.92 | $52.87 | 7,800 |
| 2016-08-12 | $30.45 | $52.07 | 0 |
| 2016-08-11 | $30.45 | $52.07 | 3,600 |
| 2016-08-10 | $29.52 | $50.48 | 0 |
| 2016-08-09 | $29.52 | $50.48 | 0 |
| 2016-08-08 | $29.52 | $50.48 | 0 |
| 2016-08-05 | $29.52 | $50.48 | 0 |
| 2016-08-04 | $29.52 | $50.48 | 0 |
| 2016-08-03 | $29.52 | $50.48 | 200 |
| 2016-08-02 | $30.27 | $51.76 | 0 |
| 2016-08-01 | $30.27 | $51.76 | 0 |
| 2016-07-29 | $30.27 | $51.76 | 100 |
| 2016-07-28 | $29.38 | $50.24 | 0 |
| 2016-07-27 | $29.38 | $50.24 | 500 |
| 2016-07-26 | $29.59 | $50.59 | 0 |
| 2016-07-25 | $29.59 | $50.59 | 8,800 |
| 2016-07-22 | $30.49 | $52.13 | 0 |
| 2016-07-21 | $30.49 | $52.13 | 0 |
| 2016-07-20 | $30.49 | $52.13 | 0 |
| 2016-07-19 | $30.49 | $52.13 | 200 |
| 2016-07-18 | $30.84 | $52.73 | 300 |
| 2016-07-15 | $30.38 | $51.95 | 0 |
| 2016-07-14 | $30.38 | $51.95 | 0 |
| 2016-07-13 | $30.38 | $51.95 | 100 |
| 2016-07-12 | $28.26 | $48.32 | 0 |
| 2016-07-11 | $28.26 | $48.32 | 0 |
| 2016-07-08 | $28.26 | $48.32 | 0 |
| 2016-07-07 | $28.26 | $48.32 | 0 |
| 2016-07-06 | $28.26 | $48.32 | 0 |
| 2016-07-05 | $28.26 | $48.32 | 0 |
| 2016-07-01 | $28.26 | $48.32 | 0 |
| 2016-06-30 | $28.26 | $48.32 | 0 |
| 2016-06-29 | $28.26 | $48.32 | 0 |
| 2016-06-28 | $28.26 | $48.32 | 0 |
| 2016-06-27 | $28.26 | $48.32 | 0 |
| 2016-06-24 | $28.26 | $48.32 | 0 |
| 2016-06-23 | $28.26 | $48.32 | 0 |
| 2016-06-22 | $28.26 | $48.32 | 0 |
| 2016-06-21 | $28.26 | $48.32 | 0 |
| 2016-06-20 | $28.26 | $48.32 | 0 |
| 2016-06-17 | $28.26 | $48.32 | 0 |
| 2016-06-16 | $28.26 | $48.32 | 0 |
| 2016-06-15 | $28.26 | $48.32 | 0 |
| 2016-06-14 | $28.26 | $48.32 | 1,000 |
| 2016-06-13 | $29.39 | $50.25 | 0 |
| 2016-06-10 | $29.39 | $50.25 | 0 |
| 2016-06-09 | $29.39 | $50.25 | 100 |
| 2016-06-08 | $28.23 | $48.27 | 0 |
| 2016-06-07 | $28.23 | $48.03 | 0 |
| 2016-06-06 | $28.23 | $48.03 | 0 |
| 2016-06-03 | $28.23 | $48.03 | 0 |
| 2016-06-02 | $28.23 | $48.03 | 0 |
| 2016-06-01 | $28.23 | $48.03 | 300 |
| 2016-05-31 | $28.21 | $47.99 | 0 |
| 2016-05-27 | $28.21 | $47.99 | 0 |
| 2016-05-26 | $28.21 | $47.99 | 500 |
| 2016-05-25 | $28.57 | $48.61 | 0 |
| 2016-05-24 | $28.57 | $48.61 | 0 |
| 2016-05-23 | $28.57 | $48.61 | 0 |
| 2016-05-20 | $28.57 | $48.61 | 0 |
| 2016-05-19 | $28.57 | $48.61 | 0 |
| 2016-05-18 | $28.57 | $48.61 | 0 |
| 2016-05-17 | $28.57 | $48.61 | 0 |
| 2016-05-16 | $28.57 | $48.61 | 0 |
| 2016-05-13 | $28.57 | $48.61 | 400 |
| 2016-05-12 | $28.80 | $49.00 | 0 |
| 2016-05-11 | $28.80 | $49.00 | 0 |
| 2016-05-10 | $28.80 | $49.00 | 1,500 |
| 2016-05-09 | $29.74 | $50.60 | 0 |
| 2016-05-06 | $29.74 | $50.60 | 0 |
| 2016-05-05 | $29.74 | $50.60 | 0 |
| 2016-05-04 | $29.74 | $50.60 | 0 |
| 2016-05-03 | $29.74 | $50.60 | 1,700 |
| 2016-05-02 | $30.03 | $51.09 | 0 |
| 2016-04-29 | $30.03 | $51.09 | 200 |
| 2016-04-28 | $30.17 | $51.33 | 1,100 |
| 2016-04-27 | $29.67 | $50.48 | 45,900 |
| 2016-04-26 | $27.75 | $47.21 | 0 |
| 2016-04-25 | $27.75 | $47.21 | 1,200 |
| 2016-04-22 | $27.73 | $47.18 | 0 |
| 2016-04-21 | $27.73 | $47.18 | 0 |
| 2016-04-20 | $27.73 | $47.18 | 100 |
| 2016-04-19 | $26.81 | $45.61 | 0 |
| 2016-04-18 | $26.81 | $45.61 | 0 |
| 2016-04-15 | $26.81 | $45.61 | 1,900 |
| 2016-04-14 | $27.00 | $45.94 | 1,900 |
| 2016-04-13 | $25.75 | $43.81 | 0 |
| 2016-04-12 | $25.75 | $43.81 | 0 |
| 2016-04-11 | $25.75 | $43.81 | 0 |
| 2016-04-08 | $25.75 | $43.81 | 1,200 |
| 2016-04-07 | $25.47 | $43.33 | 500 |
| 2016-04-06 | $25.43 | $43.26 | 0 |
| 2016-04-05 | $25.43 | $43.26 | 100 |
| 2016-04-04 | $26.26 | $44.68 | 0 |
| 2016-04-01 | $26.26 | $44.68 | 0 |
| 2016-03-31 | $26.26 | $44.68 | 1,400 |
| 2016-03-30 | $25.71 | $43.74 | 2,600 |
| 2016-03-29 | $25.26 | $42.98 | 0 |
| 2016-03-28 | $25.26 | $42.98 | 3,100 |
| 2016-03-24 | $25.40 | $43.21 | 0 |
| 2016-03-23 | $25.40 | $43.21 | 300 |
| 2016-03-22 | $23.93 | $40.71 | 0 |
| 2016-03-21 | $23.93 | $40.71 | 0 |
| 2016-03-18 | $23.93 | $40.71 | 0 |
| 2016-03-17 | $23.93 | $40.71 | 0 |
| 2016-03-16 | $23.93 | $40.71 | 100 |
| 2016-03-15 | $24.50 | $41.68 | 0 |
| 2016-03-14 | $24.50 | $41.68 | 2,000 |
| 2016-03-11 | $24.61 | $41.87 | 0 |
| 2016-03-10 | $24.61 | $41.87 | 0 |
| 2016-03-09 | $24.61 | $41.87 | 200 |
| 2016-03-08 | $24.00 | $40.83 | 900 |
| 2016-03-07 | $24.78 | $41.93 | 700 |
| 2016-03-04 | $24.03 | $40.66 | 200 |
| 2016-03-03 | $23.66 | $40.03 | 6,600 |
| 2016-03-02 | $23.62 | $39.96 | 7,700 |
| 2016-03-01 | $22.61 | $38.26 | 0 |
| 2016-02-29 | $22.61 | $38.26 | 0 |
| 2016-02-26 | $22.61 | $38.26 | 0 |
| 2016-02-25 | $22.61 | $38.26 | 0 |
| 2016-02-24 | $22.61 | $38.26 | 0 |
| 2016-02-23 | $22.61 | $38.26 | 0 |
| 2016-02-22 | $22.61 | $38.26 | 0 |
| 2016-02-19 | $22.61 | $38.26 | 0 |
| 2016-02-18 | $22.61 | $38.26 | 700 |
| 2016-02-17 | $20.99 | $35.51 | 0 |
| 2016-02-16 | $20.99 | $35.51 | 200 |
| 2016-02-12 | $20.26 | $34.28 | 500 |
| 2016-02-11 | $20.32 | $34.38 | 100 |
| 2016-02-10 | $21.64 | $36.61 | 2,100 |
| 2016-02-09 | $20.98 | $35.50 | 300 |
| 2016-02-08 | $19.89 | $33.65 | 0 |
| 2016-02-05 | $19.89 | $33.65 | 0 |
| 2016-02-04 | $19.89 | $33.65 | 0 |
| 2016-02-03 | $19.89 | $33.65 | 100 |
| 2016-02-02 | $20.01 | $33.86 | 200 |
| 2016-02-01 | $20.29 | $34.33 | 0 |
| 2016-01-29 | $20.29 | $34.33 | 300 |
| 2016-01-28 | $20.29 | $34.33 | 0 |
| 2016-01-27 | $20.29 | $34.33 | 100 |
| 2016-01-26 | $20.05 | $33.92 | 200 |
| 2016-01-25 | $19.85 | $33.59 | 500 |
| 2016-01-22 | $19.69 | $33.32 | 0 |
| 2016-01-21 | $19.69 | $33.32 | 3,100 |
| 2016-01-20 | $19.48 | $32.96 | 2,500 |
| 2016-01-19 | $20.20 | $34.18 | 3,400 |
| 2016-01-15 | $20.51 | $34.70 | 0 |
| 2016-01-14 | $20.51 | $34.70 | 1,400 |
| 2016-01-13 | $21.76 | $36.82 | 500 |
| 2016-01-12 | $21.54 | $36.45 | 400 |
| 2016-01-11 | $21.56 | $36.48 | 0 |
| 2016-01-08 | $21.56 | $36.48 | 0 |
| 2016-01-07 | $21.56 | $36.48 | 0 |
| 2016-01-06 | $21.56 | $36.48 | 500 |
| 2016-01-05 | $23.11 | $39.10 | 0 |
| 2016-01-04 | $23.11 | $39.10 | 0 |