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
- 2004-07-21 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 | $38.43 | $40.18 | 0 |
| 2016-12-29 | $38.43 | $40.18 | 6,900 |
| 2016-12-28 | $38.43 | $40.18 | 0 |
| 2016-12-27 | $38.43 | $40.18 | 0 |
| 2016-12-23 | $38.43 | $40.18 | 100 |
| 2016-12-22 | $37.51 | $39.22 | 0 |
| 2016-12-21 | $37.51 | $39.22 | 0 |
| 2016-12-20 | $37.51 | $39.22 | 1,600 |
| 2016-12-19 | $37.07 | $38.76 | 0 |
| 2016-12-16 | $37.07 | $38.76 | 0 |
| 2016-12-15 | $37.07 | $38.76 | 0 |
| 2016-12-14 | $37.07 | $38.76 | 0 |
| 2016-12-13 | $37.07 | $38.76 | 0 |
| 2016-12-12 | $37.07 | $38.76 | 0 |
| 2016-12-09 | $37.07 | $38.76 | 0 |
| 2016-12-08 | $37.07 | $38.76 | 0 |
| 2016-12-07 | $37.07 | $38.76 | 0 |
| 2016-12-06 | $37.07 | $38.76 | 0 |
| 2016-12-05 | $37.07 | $38.76 | 0 |
| 2016-12-02 | $37.07 | $38.76 | 0 |
| 2016-12-01 | $37.07 | $38.76 | 0 |
| 2016-11-30 | $37.07 | $38.76 | 0 |
| 2016-11-29 | $37.07 | $38.76 | 600 |
| 2016-11-28 | $36.97 | $38.65 | 0 |
| 2016-11-25 | $36.97 | $38.65 | 100 |
| 2016-11-23 | $36.22 | $37.87 | 0 |
| 2016-11-22 | $36.22 | $37.87 | 0 |
| 2016-11-21 | $36.22 | $37.87 | 0 |
| 2016-11-18 | $36.22 | $37.87 | 0 |
| 2016-11-17 | $36.22 | $37.87 | 0 |
| 2016-11-16 | $36.22 | $37.87 | 0 |
| 2016-11-15 | $36.22 | $37.87 | 0 |
| 2016-11-14 | $36.22 | $37.87 | 0 |
| 2016-11-11 | $36.22 | $37.87 | 0 |
| 2016-11-10 | $36.22 | $37.87 | 0 |
| 2016-11-09 | $36.22 | $37.87 | 500 |
| 2016-11-08 | $34.87 | $36.46 | 0 |
| 2016-11-07 | $34.87 | $36.46 | 100 |
| 2016-11-04 | $34.63 | $36.20 | 100 |
| 2016-11-03 | $35.48 | $37.09 | 0 |
| 2016-11-02 | $35.48 | $37.09 | 0 |
| 2016-11-01 | $35.48 | $37.09 | 100 |
| 2016-10-31 | $35.61 | $37.23 | 0 |
| 2016-10-28 | $35.61 | $37.23 | 0 |
| 2016-10-27 | $35.61 | $37.23 | 1,200 |
| 2016-10-26 | $33.60 | $35.13 | 0 |
| 2016-10-25 | $33.60 | $35.13 | 0 |
| 2016-10-24 | $33.60 | $35.13 | 0 |
| 2016-10-21 | $33.60 | $35.13 | 0 |
| 2016-10-20 | $33.60 | $35.13 | 0 |
| 2016-10-19 | $33.60 | $35.13 | 0 |
| 2016-10-18 | $33.60 | $35.13 | 0 |
| 2016-10-17 | $33.60 | $35.13 | 0 |
| 2016-10-14 | $33.60 | $35.13 | 0 |
| 2016-10-13 | $33.60 | $35.13 | 0 |
| 2016-10-12 | $33.60 | $35.13 | 0 |
| 2016-10-11 | $33.60 | $35.13 | 0 |
| 2016-10-10 | $33.60 | $35.13 | 300 |
| 2016-10-07 | $32.93 | $34.43 | 0 |
| 2016-10-06 | $32.93 | $34.43 | 0 |
| 2016-10-05 | $32.93 | $34.43 | 0 |
| 2016-10-04 | $32.93 | $34.43 | 0 |
| 2016-10-03 | $32.93 | $34.43 | 0 |
| 2016-09-30 | $32.93 | $34.43 | 0 |
| 2016-09-29 | $32.93 | $34.43 | 0 |
| 2016-09-28 | $32.93 | $34.43 | 0 |
| 2016-09-27 | $32.93 | $34.43 | 0 |
| 2016-09-26 | $32.93 | $34.43 | 300 |
| 2016-09-23 | $32.85 | $34.34 | 0 |
| 2016-09-22 | $32.85 | $34.34 | 0 |
| 2016-09-21 | $32.85 | $34.34 | 0 |
| 2016-09-20 | $32.85 | $34.34 | 0 |
| 2016-09-19 | $32.85 | $34.34 | 0 |
| 2016-09-16 | $32.85 | $34.34 | 0 |
| 2016-09-15 | $32.85 | $34.34 | 1,300 |
| 2016-09-14 | $33.90 | $35.44 | 0 |
| 2016-09-13 | $33.90 | $35.44 | 800 |
| 2016-09-12 | $35.40 | $37.01 | 0 |
| 2016-09-09 | $35.40 | $37.01 | 0 |
| 2016-09-08 | $35.40 | $37.01 | 0 |
| 2016-09-07 | $35.40 | $37.01 | 0 |
| 2016-09-06 | $35.40 | $37.01 | 0 |
| 2016-09-02 | $35.40 | $37.01 | 0 |
| 2016-09-01 | $35.40 | $37.01 | 200 |
| 2016-08-31 | $34.80 | $36.38 | 0 |
| 2016-08-30 | $34.80 | $36.38 | 0 |
| 2016-08-29 | $34.80 | $36.38 | 0 |
| 2016-08-26 | $34.80 | $36.38 | 0 |
| 2016-08-25 | $34.80 | $36.38 | 0 |
| 2016-08-24 | $34.80 | $36.38 | 0 |
| 2016-08-23 | $34.80 | $36.38 | 0 |
| 2016-08-22 | $34.80 | $36.38 | 0 |
| 2016-08-19 | $34.80 | $36.38 | 0 |
| 2016-08-18 | $34.80 | $36.38 | 0 |
| 2016-08-17 | $34.80 | $36.38 | 0 |
| 2016-08-16 | $34.80 | $36.38 | 0 |
| 2016-08-15 | $34.80 | $36.38 | 0 |
| 2016-08-12 | $34.80 | $36.38 | 200 |
| 2016-08-11 | $34.12 | $35.67 | 0 |
| 2016-08-10 | $34.12 | $35.67 | 200 |
| 2016-08-09 | $32.70 | $34.19 | 0 |
| 2016-08-08 | $32.70 | $34.19 | 0 |
| 2016-08-05 | $32.70 | $34.19 | 0 |
| 2016-08-04 | $32.70 | $34.19 | 0 |
| 2016-08-03 | $32.70 | $34.19 | 0 |
| 2016-08-02 | $32.70 | $34.19 | 0 |
| 2016-08-01 | $32.70 | $34.19 | 0 |
| 2016-07-29 | $32.70 | $34.19 | 0 |
| 2016-07-28 | $32.70 | $34.19 | 0 |
| 2016-07-27 | $32.70 | $34.19 | 0 |
| 2016-07-26 | $32.70 | $34.19 | 0 |
| 2016-07-25 | $32.70 | $34.19 | 0 |
| 2016-07-22 | $32.70 | $34.19 | 100 |
| 2016-07-21 | $33.31 | $34.82 | 0 |
| 2016-07-20 | $33.31 | $34.82 | 0 |
| 2016-07-19 | $33.31 | $34.82 | 0 |
| 2016-07-18 | $33.31 | $34.82 | 0 |
| 2016-07-15 | $33.31 | $34.82 | 0 |
| 2016-07-14 | $33.31 | $34.82 | 200 |
| 2016-07-13 | $30.72 | $32.12 | 0 |
| 2016-07-12 | $30.72 | $32.12 | 0 |
| 2016-07-11 | $30.72 | $32.12 | 0 |
| 2016-07-08 | $30.72 | $32.12 | 900 |
| 2016-07-07 | $30.20 | $31.57 | 0 |
| 2016-07-06 | $30.20 | $31.57 | 100 |
| 2016-07-05 | $31.42 | $32.85 | 200 |
| 2016-07-01 | $31.77 | $33.21 | 200 |
| 2016-06-30 | $31.02 | $32.43 | 0 |
| 2016-06-29 | $31.02 | $32.43 | 0 |
| 2016-06-28 | $31.02 | $32.43 | 0 |
| 2016-06-27 | $31.02 | $32.43 | 0 |
| 2016-06-24 | $31.02 | $32.43 | 100 |
| 2016-06-23 | $32.92 | $34.42 | 0 |
| 2016-06-22 | $32.92 | $34.42 | 200 |
| 2016-06-21 | $35.48 | $37.09 | 0 |
| 2016-06-20 | $35.48 | $37.09 | 0 |
| 2016-06-17 | $35.48 | $37.09 | 0 |
| 2016-06-16 | $35.48 | $37.09 | 0 |
| 2016-06-15 | $35.48 | $37.09 | 0 |
| 2016-06-14 | $35.48 | $37.09 | 0 |
| 2016-06-13 | $35.48 | $37.09 | 0 |
| 2016-06-10 | $35.48 | $37.09 | 0 |
| 2016-06-09 | $35.48 | $37.09 | 0 |
| 2016-06-08 | $35.48 | $37.09 | 0 |
| 2016-06-07 | $35.48 | $37.09 | 0 |
| 2016-06-06 | $35.48 | $37.09 | 0 |
| 2016-06-03 | $35.48 | $37.09 | 1,000 |
| 2016-06-02 | $35.18 | $36.78 | 0 |
| 2016-06-01 | $35.18 | $36.78 | 0 |
| 2016-05-31 | $35.18 | $36.78 | 0 |
| 2016-05-27 | $35.18 | $36.78 | 0 |
| 2016-05-26 | $35.18 | $36.78 | 0 |
| 2016-05-25 | $35.18 | $36.78 | 0 |
| 2016-05-24 | $35.18 | $36.78 | 0 |
| 2016-05-23 | $35.18 | $36.78 | 0 |
| 2016-05-20 | $35.18 | $36.78 | 1,000 |
| 2016-05-19 | $34.84 | $36.42 | 200 |
| 2016-05-18 | $35.20 | $36.80 | 0 |
| 2016-05-17 | $35.20 | $36.80 | 0 |
| 2016-05-16 | $35.20 | $36.80 | 0 |
| 2016-05-13 | $35.20 | $36.80 | 300 |
| 2016-05-12 | $36.40 | $38.06 | 600 |
| 2016-05-11 | $38.95 | $40.72 | 0 |
| 2016-05-10 | $38.95 | $40.53 | 0 |
| 2016-05-09 | $38.95 | $40.53 | 0 |
| 2016-05-06 | $38.95 | $40.53 | 0 |
| 2016-05-05 | $38.95 | $40.53 | 0 |
| 2016-05-04 | $38.95 | $40.53 | 300 |
| 2016-05-03 | $39.35 | $40.95 | 0 |
| 2016-05-02 | $39.35 | $40.95 | 0 |
| 2016-04-29 | $39.35 | $40.95 | 0 |
| 2016-04-28 | $39.35 | $40.95 | 0 |
| 2016-04-27 | $39.35 | $40.95 | 0 |
| 2016-04-26 | $39.35 | $40.95 | 0 |
| 2016-04-25 | $39.35 | $40.95 | 0 |
| 2016-04-22 | $39.35 | $40.95 | 0 |
| 2016-04-21 | $39.35 | $40.95 | 0 |
| 2016-04-20 | $39.35 | $40.95 | 0 |
| 2016-04-19 | $39.35 | $40.95 | 100 |
| 2016-04-18 | $37.20 | $38.71 | 0 |
| 2016-04-15 | $37.20 | $38.71 | 0 |
| 2016-04-14 | $37.20 | $38.71 | 0 |
| 2016-04-13 | $37.20 | $38.71 | 0 |
| 2016-04-12 | $37.20 | $38.71 | 0 |
| 2016-04-11 | $37.20 | $38.71 | 0 |
| 2016-04-08 | $37.20 | $38.71 | 200 |
| 2016-04-07 | $39.00 | $40.58 | 0 |
| 2016-04-06 | $39.00 | $40.58 | 0 |
| 2016-04-05 | $39.00 | $40.58 | 0 |
| 2016-04-04 | $39.00 | $40.58 | 0 |
| 2016-04-01 | $39.00 | $40.58 | 0 |
| 2016-03-31 | $39.00 | $40.58 | 0 |
| 2016-03-30 | $39.00 | $40.58 | 0 |
| 2016-03-29 | $39.00 | $40.58 | 3,000 |
| 2016-03-28 | $39.00 | $40.58 | 100 |
| 2016-03-24 | $40.00 | $41.62 | 0 |
| 2016-03-23 | $40.00 | $41.62 | 0 |
| 2016-03-22 | $40.00 | $41.62 | 0 |
| 2016-03-21 | $40.00 | $41.62 | 0 |
| 2016-03-18 | $40.00 | $41.62 | 0 |
| 2016-03-17 | $40.00 | $41.62 | 0 |
| 2016-03-16 | $40.00 | $41.62 | 0 |
| 2016-03-15 | $40.00 | $41.62 | 0 |
| 2016-03-14 | $40.00 | $41.62 | 200 |
| 2016-03-11 | $39.15 | $40.74 | 0 |
| 2016-03-10 | $39.15 | $40.74 | 0 |
| 2016-03-09 | $39.15 | $40.74 | 0 |
| 2016-03-08 | $39.15 | $40.74 | 100 |
| 2016-03-07 | $38.55 | $40.11 | 0 |
| 2016-03-04 | $38.55 | $40.11 | 0 |
| 2016-03-03 | $38.55 | $40.11 | 0 |
| 2016-03-02 | $38.55 | $40.11 | 200 |
| 2016-03-01 | $39.30 | $40.89 | 0 |
| 2016-02-29 | $39.30 | $40.89 | 0 |
| 2016-02-26 | $39.30 | $40.89 | 0 |
| 2016-02-25 | $39.30 | $40.89 | 0 |
| 2016-02-24 | $39.30 | $40.89 | 0 |
| 2016-02-23 | $39.30 | $40.89 | 0 |
| 2016-02-22 | $39.30 | $40.89 | 200 |
| 2016-02-19 | $38.75 | $40.32 | 0 |
| 2016-02-18 | $38.75 | $40.32 | 200 |
| 2016-02-17 | $38.50 | $40.06 | 100 |
| 2016-02-16 | $43.05 | $44.80 | 0 |
| 2016-02-12 | $43.05 | $44.80 | 0 |
| 2016-02-11 | $43.05 | $44.80 | 0 |
| 2016-02-10 | $43.05 | $44.80 | 0 |
| 2016-02-09 | $43.05 | $44.80 | 0 |
| 2016-02-08 | $43.05 | $44.80 | 0 |
| 2016-02-05 | $43.05 | $44.80 | 0 |
| 2016-02-04 | $43.05 | $44.80 | 0 |
| 2016-02-03 | $43.05 | $44.80 | 0 |
| 2016-02-02 | $43.05 | $44.80 | 0 |
| 2016-02-01 | $43.05 | $44.80 | 0 |
| 2016-01-29 | $43.05 | $44.80 | 0 |
| 2016-01-28 | $43.05 | $44.80 | 0 |
| 2016-01-27 | $43.05 | $44.80 | 0 |
| 2016-01-26 | $43.05 | $44.80 | 0 |
| 2016-01-25 | $43.05 | $44.80 | 0 |
| 2016-01-22 | $43.05 | $44.80 | 0 |
| 2016-01-21 | $43.05 | $44.80 | 0 |
| 2016-01-20 | $43.05 | $44.80 | 0 |
| 2016-01-19 | $43.05 | $44.80 | 0 |
| 2016-01-15 | $43.05 | $44.80 | 0 |
| 2016-01-14 | $43.05 | $44.80 | 0 |
| 2016-01-13 | $43.05 | $44.80 | 0 |
| 2016-01-12 | $43.05 | $44.80 | 0 |
| 2016-01-11 | $43.05 | $44.80 | 0 |
| 2016-01-08 | $43.05 | $44.80 | 0 |
| 2016-01-07 | $43.05 | $44.80 | 0 |
| 2016-01-06 | $43.05 | $44.80 | 0 |
| 2016-01-05 | $43.05 | $44.80 | 0 |
| 2016-01-04 | $43.05 | $44.80 | 0 |