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
- 2016-03-11 to 2026-08-28
- 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 | $61.95 | $61.95 | 185 |
| 2016-12-29 | $63.66 | $63.66 | 301 |
| 2016-12-28 | $57.97 | $57.97 | 284 |
| 2016-12-27 | $60.27 | $60.27 | 311 |
| 2016-12-23 | $58.22 | $58.22 | 267 |
| 2016-12-22 | $59.65 | $59.65 | 499 |
| 2016-12-21 | $56.51 | $56.51 | 27 |
| 2016-12-20 | $57.97 | $57.97 | 26 |
| 2016-12-19 | $56.51 | $56.51 | 410 |
| 2016-12-16 | $56.13 | $56.13 | 24 |
| 2016-12-15 | $50.23 | $50.23 | 32 |
| 2016-12-14 | $50.23 | $50.23 | 63 |
| 2016-12-13 | $50.23 | $50.23 | 273 |
| 2016-12-12 | $52.62 | $52.62 | 120 |
| 2016-12-09 | $46.84 | $46.84 | 254 |
| 2016-12-08 | $54.75 | $54.75 | 104 |
| 2016-12-07 | $53.45 | $53.45 | 308 |
| 2016-12-06 | $50.23 | $50.23 | 696 |
| 2016-12-05 | $54.50 | $54.50 | 84 |
| 2016-12-02 | $54.41 | $54.41 | 152 |
| 2016-12-01 | $55.75 | $55.75 | 38 |
| 2016-11-30 | $59.85 | $59.85 | 270 |
| 2016-11-29 | $58.60 | $58.60 | 274 |
| 2016-11-28 | $57.43 | $57.43 | 286 |
| 2016-11-25 | $59.98 | $59.98 | 275 |
| 2016-11-23 | $58.56 | $58.56 | 103 |
| 2016-11-22 | $58.56 | $58.56 | 410 |
| 2016-11-21 | $62.78 | $62.78 | 530 |
| 2016-11-18 | $66.97 | $66.97 | 1,165 |
| 2016-11-17 | $54.41 | $54.41 | 170 |
| 2016-11-16 | $54.41 | $54.41 | 738 |
| 2016-11-15 | $44.79 | $44.79 | 113 |
| 2016-11-14 | $38.93 | $38.93 | 974 |
| 2016-11-11 | $38.30 | $38.30 | 114 |
| 2016-11-10 | $41.77 | $41.77 | 320 |
| 2016-11-09 | $37.88 | $37.88 | 30 |
| 2016-11-08 | $40.98 | $40.98 | 37 |
| 2016-11-07 | $40.60 | $40.60 | 60 |
| 2016-11-04 | $41.07 | $41.07 | 45 |
| 2016-11-03 | $41.44 | $41.44 | 160 |
| 2016-11-02 | $43.11 | $43.11 | 46 |
| 2016-11-01 | $45.46 | $45.46 | 45 |
| 2016-10-31 | $44.95 | $44.95 | 159 |
| 2016-10-28 | $42.19 | $42.19 | 47 |
| 2016-10-27 | $38.38 | $38.38 | 113 |
| 2016-10-26 | $43.91 | $43.91 | 23 |
| 2016-10-25 | $45.46 | $45.46 | 206 |
| 2016-10-24 | $45.83 | $45.83 | 735 |
| 2016-10-21 | $45.62 | $45.62 | 353 |
| 2016-10-20 | $46.80 | $46.80 | 231 |
| 2016-10-19 | $43.87 | $43.87 | 2,071 |
| 2016-10-18 | $54.37 | $54.37 | 3,019 |
| 2016-10-17 | $38.93 | $38.93 | 1,245 |
| 2016-10-14 | $25.11 | $25.11 | 196 |
| 2016-10-13 | $28.04 | $28.04 | 323 |
| 2016-10-12 | $31.39 | $31.39 | 89 |
| 2016-10-11 | $33.49 | $33.49 | 1,254 |
| 2016-10-10 | $33.49 | $33.49 | 1,172 |
| 2016-10-07 | $37.67 | $37.67 | 2,352 |
| 2016-10-06 | $46.04 | $46.04 | 1,597 |
| 2016-10-05 | $61.69 | $61.69 | 428 |
| 2016-10-04 | $75.34 | $75.34 | 225 |
| 2016-10-03 | $80.36 | $80.36 | 97 |
| 2016-09-30 | $86.26 | $86.26 | 57 |
| 2016-09-29 | $83.71 | $83.71 | 169 |
| 2016-09-28 | $90.41 | $90.41 | 41 |
| 2016-09-27 | $90.70 | $90.70 | 56 |
| 2016-09-26 | $88.32 | $88.32 | 154 |
| 2016-09-23 | $77.43 | $77.43 | 189 |
| 2016-09-22 | $88.11 | $88.11 | 33 |
| 2016-09-21 | $83.71 | $83.71 | 67 |
| 2016-09-20 | $89.57 | $89.57 | 280 |
| 2016-09-19 | $87.90 | $87.90 | 169 |
| 2016-09-16 | $87.90 | $87.90 | 111 |
| 2016-09-15 | $93.05 | $93.05 | 119 |
| 2016-09-14 | $97.57 | $97.57 | 111 |
| 2016-09-13 | $96.19 | $96.19 | 200 |
| 2016-09-12 | $98.36 | $98.36 | 273 |
| 2016-09-09 | $98.11 | $98.11 | 106 |
| 2016-09-08 | $96.27 | $96.27 | 259 |
| 2016-09-07 | $96.27 | $96.27 | 1,096 |
| 2016-09-06 | $95.35 | $95.35 | 1,098 |
| 2016-09-02 | $86.18 | $86.18 | 194 |
| 2016-09-01 | $83.71 | $83.71 | 134 |
| 2016-08-31 | $79.11 | $79.11 | 245 |
| 2016-08-30 | $80.69 | $80.69 | 519 |
| 2016-08-29 | $75.34 | $75.34 | 285 |
| 2016-08-26 | $81.37 | $81.37 | 571 |
| 2016-08-25 | $75.34 | $75.34 | 145 |
| 2016-08-24 | $75.34 | $75.34 | 666 |
| 2016-08-23 | $73.46 | $73.46 | 249 |
| 2016-08-22 | $73.58 | $73.58 | 240 |
| 2016-08-19 | $74.50 | $74.50 | 11 |
| 2016-08-18 | $73.25 | $73.25 | 6 |
| 2016-08-17 | $68.64 | $68.64 | 61 |
| 2016-08-16 | $70.74 | $70.74 | 189 |
| 2016-08-15 | $71.83 | $71.83 | 156 |
| 2016-08-12 | $71.99 | $71.99 | 154 |
| 2016-08-11 | $76.60 | $76.60 | 188 |
| 2016-08-10 | $76.09 | $76.09 | 320 |
| 2016-08-09 | $75.34 | $75.34 | 531 |
| 2016-08-08 | $75.34 | $75.34 | 131 |
| 2016-08-05 | $62.92 | $62.92 | 7 |
| 2016-08-04 | $57.34 | $57.34 | 25 |
| 2016-08-03 | $61.86 | $61.86 | 64 |
| 2016-08-02 | $68.39 | $68.39 | 14 |
| 2016-08-01 | $71.16 | $71.16 | 24 |
| 2016-07-29 | $68.98 | $68.98 | 20 |
| 2016-07-28 | $74.38 | $74.38 | 30 |
| 2016-07-27 | $77.69 | $77.69 | 35 |
| 2016-07-26 | $78.23 | $78.23 | 104 |
| 2016-07-25 | $75.34 | $75.34 | 43 |
| 2016-07-22 | $86.01 | $86.01 | 29 |
| 2016-07-21 | $87.06 | $87.06 | 14 |
| 2016-07-20 | $87.90 | $87.90 | 0 |
| 2016-07-19 | $87.90 | $87.90 | 47 |
| 2016-07-18 | $87.90 | $87.90 | 8 |
| 2016-07-15 | $81.62 | $81.62 | 11 |
| 2016-07-14 | $82.46 | $82.46 | 15 |
| 2016-07-13 | $85.97 | $85.97 | 73 |
| 2016-07-12 | $87.90 | $87.90 | 72 |
| 2016-07-11 | $92.08 | $92.08 | 24 |
| 2016-07-08 | $91.25 | $91.25 | 59 |
| 2016-07-07 | $98.03 | $98.03 | 19 |
| 2016-07-06 | $93.98 | $93.98 | 40 |
| 2016-07-05 | $94.60 | $94.60 | 8 |
| 2016-07-01 | $104.22 | $104.22 | 0 |
| 2016-06-30 | $104.22 | $104.22 | 46 |
| 2016-06-29 | $113.28 | $113.28 | 21 |
| 2016-06-28 | $109.66 | $109.66 | 31 |
| 2016-06-27 | $97.73 | $97.73 | 269 |
| 2016-06-24 | $103.97 | $103.97 | 40 |
| 2016-06-23 | $109.96 | $109.96 | 57 |
| 2016-06-22 | $95.01 | $95.01 | 109 |
| 2016-06-21 | $87.90 | $87.90 | 45 |
| 2016-06-20 | $103.96 | $103.96 | 37 |
| 2016-06-17 | $117.20 | $117.20 | 7 |
| 2016-06-16 | $115.14 | $115.14 | 57 |
| 2016-06-15 | $113.90 | $113.90 | 30 |
| 2016-06-14 | $121.29 | $121.29 | 20 |
| 2016-06-13 | $125.07 | $125.07 | 56 |
| 2016-06-10 | $123.48 | $123.48 | 72 |
| 2016-06-09 | $121.80 | $121.80 | 85 |
| 2016-06-08 | $127.51 | $127.51 | 112 |
| 2016-06-07 | $123.89 | $123.89 | 54 |
| 2016-06-06 | $133.19 | $133.19 | 171 |
| 2016-06-03 | $132.85 | $132.85 | 226 |
| 2016-06-02 | $125.57 | $125.57 | 99 |
| 2016-06-01 | $125.57 | $125.57 | 131 |
| 2016-05-31 | $121.38 | $121.38 | 135 |
| 2016-05-27 | $115.01 | $115.01 | 8 |
| 2016-05-26 | $116.90 | $116.90 | 60 |
| 2016-05-25 | $117.20 | $117.20 | 81 |
| 2016-05-24 | $118.66 | $118.66 | 99 |
| 2016-05-23 | $121.38 | $121.38 | 0 |
| 2016-05-20 | $121.38 | $121.38 | 11 |
| 2016-05-19 | $122.45 | $122.45 | 93 |
| 2016-05-18 | $130.80 | $130.80 | 0 |
| 2016-05-17 | $130.80 | $130.80 | 0 |
| 2016-05-16 | $130.80 | $130.80 | 29 |
| 2016-05-13 | $125.15 | $125.15 | 3 |
| 2016-05-12 | $122.64 | $122.64 | 0 |
| 2016-05-11 | $122.64 | $122.64 | 1 |
| 2016-05-10 | $121.80 | $121.80 | 0 |
| 2016-05-09 | $121.80 | $121.80 | 50 |
| 2016-05-06 | $120.55 | $120.55 | 23 |
| 2016-05-05 | $123.81 | $123.81 | 0 |
| 2016-05-04 | $125.99 | $125.99 | 35 |
| 2016-05-03 | $138.21 | $138.21 | 0 |
| 2016-05-02 | $138.21 | $138.21 | 0 |
| 2016-04-29 | $138.21 | $138.21 | 63 |
| 2016-04-28 | $137.89 | $137.89 | 2 |
| 2016-04-27 | $136.70 | $136.70 | 39 |
| 2016-04-26 | $138.13 | $138.13 | 77 |
| 2016-04-25 | $138.67 | $138.67 | 123 |
| 2016-04-22 | $141.52 | $141.52 | 3 |
| 2016-04-21 | $138.13 | $138.13 | 44 |
| 2016-04-20 | $150.01 | $150.01 | 105 |
| 2016-04-19 | $162.28 | $162.28 | 81 |
| 2016-04-18 | $157.84 | $157.84 | 179 |
| 2016-04-15 | $171.99 | $171.99 | 153 |
| 2016-04-14 | $168.68 | $168.68 | 372 |
| 2016-04-13 | $172.03 | $172.03 | 286 |
| 2016-04-12 | $151.10 | $151.10 | 19 |
| 2016-04-11 | $158.22 | $158.22 | 115 |
| 2016-04-08 | $144.40 | $144.40 | 23 |
| 2016-04-07 | $147.33 | $147.33 | 40 |
| 2016-04-06 | $134.82 | $134.82 | 2 |
| 2016-04-05 | $132.48 | $132.48 | 0 |
| 2016-04-04 | $132.48 | $132.48 | 0 |
| 2016-04-01 | $132.48 | $132.48 | 0 |
| 2016-03-31 | $132.48 | $132.48 | 0 |
| 2016-03-30 | $132.48 | $132.48 | 98 |
| 2016-03-29 | $132.23 | $132.23 | 0 |
| 2016-03-28 | $132.23 | $132.23 | 0 |
| 2016-03-24 | $132.23 | $132.23 | 0 |
| 2016-03-23 | $132.23 | $132.23 | 47 |
| 2016-03-22 | $146.50 | $146.50 | 0 |
| 2016-03-21 | $146.50 | $146.50 | 0 |
| 2016-03-18 | $146.50 | $146.50 | 0 |
| 2016-03-17 | $146.50 | $146.50 | 0 |
| 2016-03-16 | $146.50 | $146.50 | 52 |
| 2016-03-15 | $145.16 | $145.16 | 0 |
| 2016-03-14 | $145.16 | $145.16 | 0 |
| 2016-03-11 | $145.16 | $145.16 | 47 |