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
- 1999-04-27 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 | $36.30 | $63.89 | 19,700 |
| 2016-12-29 | $36.25 | $63.80 | 24,300 |
| 2016-12-28 | $35.68 | $62.80 | 19,700 |
| 2016-12-27 | $36.25 | $63.80 | 23,300 |
| 2016-12-23 | $35.95 | $63.28 | 15,500 |
| 2016-12-22 | $35.74 | $62.91 | 28,900 |
| 2016-12-21 | $35.80 | $63.01 | 24,400 |
| 2016-12-20 | $35.40 | $62.31 | 36,900 |
| 2016-12-19 | $35.43 | $62.36 | 51,500 |
| 2016-12-16 | $35.28 | $62.10 | 34,500 |
| 2016-12-15 | $35.06 | $61.71 | 40,400 |
| 2016-12-14 | $35.36 | $62.24 | 119,200 |
| 2016-12-13 | $36.02 | $63.40 | 77,500 |
| 2016-12-12 | $35.40 | $62.31 | 41,900 |
| 2016-12-09 | $35.48 | $62.45 | 26,400 |
| 2016-12-08 | $34.89 | $61.41 | 19,600 |
| 2016-12-07 | $35.65 | $62.75 | 31,000 |
| 2016-12-06 | $35.18 | $61.92 | 40,400 |
| 2016-12-05 | $35.23 | $62.01 | 30,100 |
| 2016-12-02 | $34.08 | $59.98 | 41,900 |
| 2016-12-01 | $34.47 | $60.67 | 37,200 |
| 2016-11-30 | $35.99 | $63.35 | 18,500 |
| 2016-11-29 | $36.05 | $63.45 | 41,100 |
| 2016-11-28 | $35.89 | $63.17 | 17,800 |
| 2016-11-25 | $36.36 | $64.00 | 14,200 |
| 2016-11-23 | $35.72 | $62.87 | 30,600 |
| 2016-11-22 | $35.96 | $63.29 | 27,900 |
| 2016-11-21 | $35.37 | $62.25 | 21,500 |
| 2016-11-18 | $34.87 | $61.37 | 24,900 |
| 2016-11-17 | $34.92 | $61.46 | 37,100 |
| 2016-11-16 | $34.95 | $61.52 | 25,900 |
| 2016-11-15 | $33.77 | $59.44 | 56,000 |
| 2016-11-14 | $33.28 | $58.58 | 28,900 |
| 2016-11-11 | $33.71 | $59.33 | 44,900 |
| 2016-11-10 | $34.70 | $61.08 | 185,000 |
| 2016-11-09 | $36.01 | $63.38 | 134,800 |
| 2016-11-08 | $36.63 | $64.47 | 23,100 |
| 2016-11-07 | $36.57 | $64.37 | 21,800 |
| 2016-11-04 | $36.45 | $64.16 | 138,500 |
| 2016-11-03 | $36.22 | $63.75 | 14,500 |
| 2016-11-02 | $36.97 | $65.07 | 15,000 |
| 2016-11-01 | $38.40 | $67.59 | 13,900 |
| 2016-10-31 | $38.70 | $68.12 | 38,300 |
| 2016-10-28 | $38.74 | $68.19 | 10,500 |
| 2016-10-27 | $38.53 | $67.82 | 16,000 |
| 2016-10-26 | $38.46 | $67.69 | 30,200 |
| 2016-10-25 | $38.85 | $68.38 | 40,800 |
| 2016-10-24 | $39.37 | $69.29 | 121,700 |
| 2016-10-21 | $39.54 | $69.59 | 31,000 |
| 2016-10-20 | $40.03 | $70.46 | 16,300 |
| 2016-10-19 | $40.00 | $70.40 | 132,100 |
| 2016-10-18 | $39.83 | $70.10 | 15,700 |
| 2016-10-17 | $39.50 | $69.52 | 52,300 |
| 2016-10-14 | $39.81 | $70.07 | 210,800 |
| 2016-10-13 | $39.51 | $69.54 | 16,500 |
| 2016-10-12 | $39.15 | $68.91 | 13,500 |
| 2016-10-11 | $39.35 | $69.26 | 15,800 |
| 2016-10-10 | $40.53 | $71.34 | 12,700 |
| 2016-10-07 | $40.55 | $71.37 | 13,500 |
| 2016-10-06 | $41.29 | $72.67 | 14,300 |
| 2016-10-05 | $41.85 | $73.66 | 13,000 |
| 2016-10-04 | $42.57 | $74.93 | 15,200 |
| 2016-10-03 | $42.81 | $75.35 | 6,900 |
| 2016-09-30 | $42.86 | $75.44 | 18,900 |
| 2016-09-29 | $42.33 | $74.50 | 25,800 |
| 2016-09-28 | $43.36 | $76.32 | 90,100 |
| 2016-09-27 | $42.53 | $74.86 | 20,300 |
| 2016-09-26 | $42.24 | $74.35 | 12,400 |
| 2016-09-23 | $43.02 | $75.72 | 10,500 |
| 2016-09-22 | $42.85 | $75.42 | 31,300 |
| 2016-09-21 | $42.69 | $75.14 | 9,700 |
| 2016-09-20 | $42.43 | $74.68 | 13,500 |
| 2016-09-19 | $42.24 | $74.35 | 13,400 |
| 2016-09-16 | $41.88 | $73.71 | 18,400 |
| 2016-09-15 | $42.30 | $74.45 | 21,300 |
| 2016-09-14 | $41.93 | $73.80 | 8,800 |
| 2016-09-13 | $41.70 | $73.40 | 11,200 |
| 2016-09-12 | $42.06 | $74.03 | 10,100 |
| 2016-09-09 | $42.23 | $74.33 | 12,500 |
| 2016-09-08 | $43.04 | $75.75 | 10,300 |
| 2016-09-07 | $43.41 | $76.41 | 10,400 |
| 2016-09-06 | $43.24 | $76.11 | 12,300 |
| 2016-09-02 | $43.00 | $75.68 | 11,200 |
| 2016-09-01 | $42.14 | $74.17 | 15,000 |
| 2016-08-31 | $42.04 | $73.99 | 13,400 |
| 2016-08-30 | $42.13 | $74.15 | 11,200 |
| 2016-08-29 | $42.25 | $74.36 | 13,800 |
| 2016-08-26 | $42.10 | $74.10 | 255,600 |
| 2016-08-25 | $42.46 | $74.36 | 22,100 |
| 2016-08-24 | $42.87 | $75.07 | 12,000 |
| 2016-08-23 | $43.32 | $75.86 | 10,700 |
| 2016-08-22 | $42.90 | $75.13 | 16,200 |
| 2016-08-19 | $42.89 | $75.11 | 26,900 |
| 2016-08-18 | $43.10 | $75.48 | 22,400 |
| 2016-08-17 | $42.34 | $74.15 | 42,200 |
| 2016-08-16 | $42.53 | $74.48 | 43,400 |
| 2016-08-15 | $42.57 | $74.55 | 21,500 |
| 2016-08-12 | $42.79 | $74.93 | 16,300 |
| 2016-08-11 | $42.72 | $74.81 | 8,600 |
| 2016-08-10 | $42.67 | $74.72 | 14,500 |
| 2016-08-09 | $42.21 | $73.92 | 8,500 |
| 2016-08-08 | $41.52 | $72.71 | 9,700 |
| 2016-08-05 | $41.94 | $73.45 | 23,700 |
| 2016-08-04 | $41.70 | $73.03 | 17,800 |
| 2016-08-03 | $41.37 | $72.45 | 26,800 |
| 2016-08-02 | $42.12 | $73.76 | 20,600 |
| 2016-08-01 | $42.02 | $73.59 | 14,400 |
| 2016-07-29 | $42.05 | $73.64 | 7,800 |
| 2016-07-28 | $41.99 | $73.53 | 8,400 |
| 2016-07-27 | $41.57 | $72.80 | 16,100 |
| 2016-07-26 | $41.38 | $72.47 | 25,900 |
| 2016-07-25 | $41.92 | $73.41 | 11,100 |
| 2016-07-22 | $41.57 | $72.80 | 25,800 |
| 2016-07-21 | $41.48 | $72.64 | 12,700 |
| 2016-07-20 | $41.71 | $73.04 | 11,100 |
| 2016-07-19 | $41.19 | $72.13 | 13,900 |
| 2016-07-18 | $41.21 | $72.17 | 13,900 |
| 2016-07-15 | $41.30 | $72.33 | 16,600 |
| 2016-07-14 | $41.65 | $72.94 | 11,700 |
| 2016-07-13 | $41.78 | $73.17 | 19,300 |
| 2016-07-12 | $41.22 | $72.19 | 18,400 |
| 2016-07-11 | $40.57 | $71.05 | 10,100 |
| 2016-07-08 | $39.97 | $70.00 | 11,600 |
| 2016-07-07 | $39.68 | $69.49 | 28,800 |
| 2016-07-06 | $39.96 | $69.98 | 15,200 |
| 2016-07-05 | $40.10 | $70.22 | 20,400 |
| 2016-07-01 | $40.86 | $71.55 | 11,200 |
| 2016-06-30 | $40.83 | $71.50 | 17,000 |
| 2016-06-29 | $39.76 | $69.63 | 100,500 |
| 2016-06-28 | $39.22 | $68.68 | 149,400 |
| 2016-06-27 | $38.30 | $67.07 | 19,600 |
| 2016-06-24 | $37.34 | $65.39 | 20,200 |
| 2016-06-23 | $40.18 | $70.36 | 7,000 |
| 2016-06-22 | $39.30 | $68.82 | 9,000 |
| 2016-06-21 | $39.33 | $68.88 | 10,400 |
| 2016-06-20 | $38.73 | $67.82 | 20,900 |
| 2016-06-17 | $37.92 | $66.41 | 14,700 |
| 2016-06-16 | $37.58 | $65.81 | 11,400 |
| 2016-06-15 | $37.34 | $65.39 | 16,800 |
| 2016-06-14 | $37.35 | $65.41 | 7,900 |
| 2016-06-13 | $37.81 | $66.21 | 7,900 |
| 2016-06-10 | $38.55 | $67.51 | 10,400 |
| 2016-06-09 | $39.79 | $69.68 | 12,400 |
| 2016-06-08 | $40.71 | $71.29 | 17,600 |
| 2016-06-07 | $40.61 | $71.12 | 13,000 |
| 2016-06-06 | $40.65 | $71.19 | 7,300 |
| 2016-06-03 | $41.00 | $71.80 | 11,200 |
| 2016-06-02 | $40.50 | $70.92 | 33,800 |
| 2016-06-01 | $40.49 | $70.91 | 22,100 |
| 2016-05-31 | $39.94 | $69.94 | 9,400 |
| 2016-05-27 | $39.99 | $70.03 | 14,400 |
| 2016-05-26 | $39.94 | $69.94 | 15,200 |
| 2016-05-25 | $39.74 | $69.59 | 11,400 |
| 2016-05-24 | $39.61 | $69.37 | 13,100 |
| 2016-05-23 | $39.07 | $68.42 | 7,700 |
| 2016-05-20 | $39.02 | $68.33 | 15,400 |
| 2016-05-19 | $38.28 | $67.04 | 11,200 |
| 2016-05-18 | $38.18 | $66.86 | 12,900 |
| 2016-05-17 | $38.53 | $67.47 | 10,100 |
| 2016-05-16 | $38.74 | $67.84 | 6,800 |
| 2016-05-13 | $38.18 | $66.86 | 5,500 |
| 2016-05-12 | $38.86 | $68.05 | 11,600 |
| 2016-05-11 | $39.02 | $68.33 | 14,300 |
| 2016-05-10 | $38.40 | $67.25 | 13,000 |
| 2016-05-09 | $38.41 | $67.26 | 9,900 |
| 2016-05-06 | $38.22 | $66.93 | 9,500 |
| 2016-05-05 | $37.97 | $66.49 | 12,800 |
| 2016-05-04 | $37.99 | $66.53 | 39,400 |
| 2016-05-03 | $38.10 | $66.72 | 8,600 |
| 2016-05-02 | $38.42 | $67.28 | 6,000 |
| 2016-04-29 | $38.05 | $66.63 | 6,300 |
| 2016-04-28 | $37.95 | $66.46 | 8,500 |
| 2016-04-27 | $37.88 | $66.34 | 11,500 |
| 2016-04-26 | $37.69 | $66.00 | 11,500 |
| 2016-04-25 | $38.07 | $66.67 | 15,300 |
| 2016-04-22 | $38.04 | $66.62 | 20,900 |
| 2016-04-21 | $39.44 | $67.97 | 42,000 |
| 2016-04-20 | $40.69 | $70.13 | 11,300 |
| 2016-04-19 | $40.91 | $70.51 | 9,400 |
| 2016-04-18 | $40.28 | $69.42 | 12,300 |
| 2016-04-15 | $39.93 | $68.82 | 9,400 |
| 2016-04-14 | $40.05 | $69.02 | 20,200 |
| 2016-04-13 | $40.20 | $69.28 | 9,300 |
| 2016-04-12 | $40.30 | $69.45 | 19,000 |
| 2016-04-11 | $40.11 | $69.13 | 6,300 |
| 2016-04-08 | $40.05 | $69.02 | 6,500 |
| 2016-04-07 | $39.61 | $68.26 | 11,700 |
| 2016-04-06 | $40.00 | $68.94 | 9,800 |
| 2016-04-05 | $39.57 | $68.20 | 12,400 |
| 2016-04-04 | $39.78 | $68.56 | 9,800 |
| 2016-04-01 | $39.66 | $68.35 | 6,000 |
| 2016-03-31 | $40.02 | $68.97 | 13,700 |
| 2016-03-30 | $40.61 | $69.99 | 12,400 |
| 2016-03-29 | $40.01 | $68.95 | 14,100 |
| 2016-03-28 | $39.53 | $68.13 | 17,200 |
| 2016-03-24 | $39.38 | $67.87 | 33,300 |
| 2016-03-23 | $39.17 | $67.51 | 14,300 |
| 2016-03-22 | $39.01 | $67.23 | 9,500 |
| 2016-03-21 | $39.08 | $67.35 | 10,400 |
| 2016-03-18 | $39.02 | $67.25 | 12,200 |
| 2016-03-17 | $39.62 | $68.28 | 20,800 |
| 2016-03-16 | $39.81 | $68.61 | 72,600 |
| 2016-03-15 | $39.18 | $67.52 | 458,800 |
| 2016-03-14 | $38.82 | $66.90 | 12,700 |
| 2016-03-11 | $38.48 | $66.32 | 11,600 |
| 2016-03-10 | $37.76 | $65.08 | 27,800 |
| 2016-03-09 | $37.80 | $65.15 | 13,700 |
| 2016-03-08 | $37.33 | $64.34 | 21,000 |
| 2016-03-07 | $37.52 | $64.66 | 16,900 |
| 2016-03-04 | $37.56 | $64.73 | 18,300 |
| 2016-03-03 | $37.56 | $64.73 | 232,700 |
| 2016-03-02 | $37.90 | $65.32 | 81,900 |
| 2016-03-01 | $38.54 | $66.42 | 19,900 |
| 2016-02-29 | $37.56 | $64.73 | 29,800 |
| 2016-02-26 | $37.03 | $63.82 | 9,300 |
| 2016-02-25 | $36.82 | $63.46 | 30,400 |
| 2016-02-24 | $36.79 | $63.40 | 16,600 |
| 2016-02-23 | $34.49 | $59.44 | 17,000 |
| 2016-02-22 | $34.76 | $59.91 | 9,800 |
| 2016-02-19 | $34.62 | $59.66 | 14,100 |
| 2016-02-18 | $34.50 | $59.46 | 17,300 |
| 2016-02-17 | $34.31 | $59.13 | 21,700 |
| 2016-02-16 | $33.54 | $57.80 | 14,800 |
| 2016-02-12 | $32.57 | $56.13 | 21,700 |
| 2016-02-11 | $32.65 | $56.27 | 13,500 |
| 2016-02-10 | $32.99 | $56.86 | 14,700 |
| 2016-02-09 | $33.15 | $57.13 | 14,300 |
| 2016-02-08 | $32.78 | $56.49 | 8,000 |
| 2016-02-05 | $33.33 | $57.44 | 16,900 |
| 2016-02-04 | $34.35 | $59.20 | 23,700 |
| 2016-02-03 | $34.72 | $59.84 | 19,400 |
| 2016-02-02 | $34.02 | $58.63 | 12,700 |
| 2016-02-01 | $34.58 | $59.60 | 12,800 |
| 2016-01-29 | $34.20 | $58.94 | 12,600 |
| 2016-01-28 | $33.58 | $57.87 | 17,100 |
| 2016-01-27 | $33.24 | $57.29 | 12,000 |
| 2016-01-26 | $33.11 | $57.06 | 14,200 |
| 2016-01-25 | $32.66 | $56.29 | 16,800 |
| 2016-01-22 | $32.91 | $56.72 | 22,900 |
| 2016-01-21 | $31.57 | $54.41 | 12,600 |
| 2016-01-20 | $31.19 | $53.75 | 19,100 |
| 2016-01-19 | $31.95 | $55.06 | 12,400 |
| 2016-01-15 | $32.07 | $55.27 | 19,500 |
| 2016-01-14 | $32.83 | $56.58 | 21,400 |
| 2016-01-13 | $32.47 | $55.96 | 101,200 |
| 2016-01-12 | $33.14 | $57.11 | 17,100 |
| 2016-01-11 | $32.75 | $56.44 | 16,000 |
| 2016-01-08 | $32.71 | $56.37 | 19,300 |
| 2016-01-07 | $33.29 | $57.37 | 9,100 |
| 2016-01-06 | $32.14 | $55.39 | 17,600 |
| 2016-01-05 | $32.75 | $56.44 | 10,100 |
| 2016-01-04 | $32.90 | $56.70 | 11,000 |