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
- 2010-04-05 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 | $69.76 | $71.71 | 0 |
| 2016-12-29 | $69.76 | $71.71 | 0 |
| 2016-12-28 | $69.76 | $71.71 | 710 |
| 2016-12-27 | $69.38 | $71.31 | 0 |
| 2016-12-23 | $69.38 | $71.31 | 0 |
| 2016-12-22 | $69.38 | $71.31 | 444 |
| 2016-12-21 | $69.30 | $71.23 | 0 |
| 2016-12-20 | $69.30 | $71.23 | 2,575 |
| 2016-12-19 | $69.89 | $71.83 | 0 |
| 2016-12-16 | $69.89 | $71.83 | 178 |
| 2016-12-15 | $70.89 | $72.86 | 0 |
| 2016-12-14 | $70.89 | $72.86 | 533 |
| 2016-12-13 | $71.01 | $72.99 | 7,015 |
| 2016-12-12 | $71.01 | $72.99 | 0 |
| 2016-12-09 | $71.01 | $72.99 | 178 |
| 2016-12-08 | $68.87 | $70.79 | 0 |
| 2016-12-07 | $68.87 | $70.79 | 0 |
| 2016-12-06 | $68.87 | $70.79 | 533 |
| 2016-12-05 | $69.64 | $71.58 | 0 |
| 2016-12-02 | $69.64 | $71.58 | 0 |
| 2016-12-01 | $69.64 | $71.58 | 178 |
| 2016-11-30 | $69.44 | $71.37 | 178 |
| 2016-11-29 | $69.94 | $71.89 | 5,506 |
| 2016-11-28 | $69.77 | $71.72 | 0 |
| 2016-11-25 | $69.77 | $71.72 | 0 |
| 2016-11-23 | $69.77 | $71.72 | 0 |
| 2016-11-22 | $69.77 | $71.72 | 178 |
| 2016-11-21 | $72.60 | $74.62 | 0 |
| 2016-11-18 | $72.60 | $74.62 | 0 |
| 2016-11-17 | $72.60 | $74.62 | 0 |
| 2016-11-16 | $72.60 | $74.62 | 0 |
| 2016-11-15 | $72.60 | $74.62 | 0 |
| 2016-11-14 | $72.60 | $74.62 | 0 |
| 2016-11-11 | $72.60 | $74.62 | 0 |
| 2016-11-10 | $72.60 | $74.62 | 0 |
| 2016-11-09 | $72.60 | $74.62 | 89 |
| 2016-11-08 | $71.90 | $73.91 | 0 |
| 2016-11-07 | $71.90 | $73.91 | 5,594 |
| 2016-11-04 | $71.90 | $73.91 | 0 |
| 2016-11-03 | $71.90 | $73.91 | 0 |
| 2016-11-02 | $71.90 | $73.91 | 1,243 |
| 2016-11-01 | $72.93 | $74.96 | 0 |
| 2016-10-31 | $72.93 | $74.96 | 0 |
| 2016-10-28 | $72.93 | $74.96 | 178 |
| 2016-10-27 | $72.83 | $74.85 | 0 |
| 2016-10-26 | $72.83 | $74.85 | 0 |
| 2016-10-25 | $72.83 | $74.85 | 178 |
| 2016-10-24 | $73.20 | $75.24 | 0 |
| 2016-10-21 | $73.20 | $75.24 | 710 |
| 2016-10-20 | $74.56 | $76.64 | 0 |
| 2016-10-19 | $74.56 | $76.64 | 89 |
| 2016-10-18 | $76.90 | $79.04 | 888 |
| 2016-10-17 | $76.11 | $78.23 | 0 |
| 2016-10-14 | $76.11 | $78.23 | 89 |
| 2016-10-13 | $75.79 | $77.90 | 0 |
| 2016-10-12 | $75.79 | $77.90 | 0 |
| 2016-10-11 | $75.79 | $77.90 | 0 |
| 2016-10-10 | $75.79 | $77.90 | 0 |
| 2016-10-07 | $75.79 | $77.90 | 266 |
| 2016-10-06 | $76.79 | $78.93 | 0 |
| 2016-10-05 | $76.79 | $78.93 | 0 |
| 2016-10-04 | $76.79 | $78.93 | 0 |
| 2016-10-03 | $76.79 | $78.93 | 7,015 |
| 2016-09-30 | $75.61 | $77.71 | 0 |
| 2016-09-29 | $75.61 | $77.71 | 0 |
| 2016-09-28 | $75.61 | $77.71 | 0 |
| 2016-09-27 | $75.61 | $77.71 | 178 |
| 2016-09-26 | $78.60 | $80.79 | 0 |
| 2016-09-23 | $78.60 | $80.79 | 0 |
| 2016-09-22 | $78.60 | $80.79 | 888 |
| 2016-09-21 | $75.98 | $78.10 | 0 |
| 2016-09-20 | $75.98 | $78.10 | 8,258 |
| 2016-09-19 | $78.66 | $80.85 | 0 |
| 2016-09-16 | $78.66 | $80.85 | 0 |
| 2016-09-15 | $78.66 | $80.85 | 0 |
| 2016-09-14 | $78.66 | $80.85 | 0 |
| 2016-09-13 | $78.66 | $80.85 | 0 |
| 2016-09-12 | $78.66 | $80.85 | 0 |
| 2016-09-09 | $78.66 | $80.85 | 0 |
| 2016-09-08 | $78.66 | $80.85 | 0 |
| 2016-09-07 | $78.66 | $80.85 | 0 |
| 2016-09-06 | $78.66 | $80.85 | 89 |
| 2016-09-02 | $77.56 | $79.72 | 4,529 |
| 2016-09-01 | $77.34 | $79.50 | 14,918 |
| 2016-08-31 | $75.95 | $78.06 | 178 |
| 2016-08-30 | $75.79 | $77.90 | 0 |
| 2016-08-29 | $75.79 | $77.90 | 0 |
| 2016-08-26 | $75.79 | $77.90 | 0 |
| 2016-08-25 | $75.79 | $77.90 | 0 |
| 2016-08-24 | $75.79 | $77.90 | 0 |
| 2016-08-23 | $75.79 | $77.90 | 0 |
| 2016-08-22 | $75.79 | $77.90 | 0 |
| 2016-08-19 | $75.79 | $77.90 | 6,838 |
| 2016-08-18 | $75.79 | $77.90 | 0 |
| 2016-08-17 | $75.79 | $77.90 | 266 |
| 2016-08-16 | $72.16 | $74.17 | 0 |
| 2016-08-15 | $72.16 | $74.17 | 0 |
| 2016-08-12 | $72.16 | $74.17 | 0 |
| 2016-08-11 | $72.16 | $74.17 | 0 |
| 2016-08-10 | $72.16 | $74.17 | 0 |
| 2016-08-09 | $72.16 | $74.17 | 0 |
| 2016-08-08 | $72.16 | $74.17 | 0 |
| 2016-08-05 | $72.16 | $74.17 | 0 |
| 2016-08-04 | $72.16 | $74.17 | 0 |
| 2016-08-03 | $72.16 | $74.17 | 0 |
| 2016-08-02 | $72.16 | $74.17 | 0 |
| 2016-08-01 | $72.16 | $74.17 | 0 |
| 2016-07-29 | $72.16 | $74.17 | 0 |
| 2016-07-28 | $72.16 | $74.17 | 89 |
| 2016-07-27 | $72.07 | $74.08 | 0 |
| 2016-07-26 | $72.07 | $74.08 | 0 |
| 2016-07-25 | $72.07 | $74.08 | 1,066 |
| 2016-07-22 | $74.18 | $76.24 | 0 |
| 2016-07-21 | $74.18 | $76.24 | 0 |
| 2016-07-20 | $74.18 | $76.24 | 0 |
| 2016-07-19 | $74.18 | $76.24 | 0 |
| 2016-07-18 | $74.18 | $76.24 | 1,954 |
| 2016-07-15 | $68.80 | $70.71 | 0 |
| 2016-07-14 | $68.80 | $70.71 | 0 |
| 2016-07-13 | $68.80 | $70.71 | 0 |
| 2016-07-12 | $68.80 | $70.71 | 0 |
| 2016-07-11 | $68.80 | $70.71 | 0 |
| 2016-07-08 | $68.80 | $70.71 | 178 |
| 2016-07-07 | $66.98 | $68.85 | 0 |
| 2016-07-06 | $66.98 | $68.85 | 0 |
| 2016-07-05 | $66.98 | $68.85 | 0 |
| 2016-07-01 | $66.98 | $68.85 | 0 |
| 2016-06-30 | $66.98 | $68.85 | 2,131 |
| 2016-06-29 | $66.98 | $68.85 | 0 |
| 2016-06-28 | $66.98 | $68.85 | 4,351 |
| 2016-06-27 | $77.69 | $79.85 | 0 |
| 2016-06-24 | $77.69 | $79.85 | 0 |
| 2016-06-23 | $77.69 | $79.85 | 0 |
| 2016-06-22 | $77.69 | $79.85 | 0 |
| 2016-06-21 | $77.69 | $79.85 | 0 |
| 2016-06-20 | $77.69 | $79.85 | 0 |
| 2016-06-17 | $77.69 | $79.85 | 0 |
| 2016-06-16 | $77.69 | $79.85 | 0 |
| 2016-06-15 | $77.69 | $79.85 | 0 |
| 2016-06-14 | $77.69 | $79.85 | 0 |
| 2016-06-13 | $77.69 | $79.85 | 0 |
| 2016-06-10 | $77.69 | $79.85 | 0 |
| 2016-06-09 | $77.69 | $79.85 | 178 |
| 2016-06-08 | $79.67 | $81.89 | 0 |
| 2016-06-07 | $79.67 | $81.89 | 89 |
| 2016-06-06 | $77.88 | $80.05 | 0 |
| 2016-06-03 | $77.88 | $80.05 | 0 |
| 2016-06-02 | $77.88 | $80.05 | 178 |
| 2016-06-01 | $77.62 | $79.79 | 0 |
| 2016-05-31 | $77.62 | $79.79 | 0 |
| 2016-05-27 | $77.62 | $79.79 | 89 |
| 2016-05-26 | $79.28 | $81.49 | 9,324 |
| 2016-05-25 | $79.28 | $81.49 | 622 |
| 2016-05-24 | $77.42 | $79.58 | 0 |
| 2016-05-23 | $77.42 | $79.58 | 0 |
| 2016-05-20 | $77.42 | $79.58 | 710 |
| 2016-05-19 | $77.77 | $79.94 | 0 |
| 2016-05-18 | $77.77 | $79.94 | 266 |
| 2016-05-17 | $78.54 | $80.72 | 0 |
| 2016-05-16 | $78.54 | $80.72 | 0 |
| 2016-05-13 | $78.54 | $80.72 | 0 |
| 2016-05-12 | $78.54 | $80.72 | 0 |
| 2016-05-11 | $78.54 | $80.72 | 444 |
| 2016-05-10 | $80.63 | $82.88 | 0 |
| 2016-05-09 | $80.63 | $82.88 | 0 |
| 2016-05-06 | $80.63 | $82.88 | 0 |
| 2016-05-05 | $80.63 | $82.88 | 0 |
| 2016-05-04 | $80.63 | $82.88 | 0 |
| 2016-05-03 | $80.63 | $82.88 | 0 |
| 2016-05-02 | $80.63 | $82.88 | 1,243 |
| 2016-04-29 | $82.23 | $84.52 | 0 |
| 2016-04-28 | $82.23 | $84.52 | 0 |
| 2016-04-27 | $82.23 | $84.52 | 0 |
| 2016-04-26 | $82.23 | $84.52 | 0 |
| 2016-04-25 | $82.23 | $84.52 | 0 |
| 2016-04-22 | $82.23 | $84.52 | 0 |
| 2016-04-21 | $82.23 | $84.52 | 799 |
| 2016-04-20 | $82.26 | $84.55 | 2,042 |
| 2016-04-19 | $82.06 | $84.35 | 888 |
| 2016-04-18 | $75.68 | $77.78 | 0 |
| 2016-04-15 | $75.68 | $77.78 | 0 |
| 2016-04-14 | $75.68 | $77.78 | 0 |
| 2016-04-13 | $75.68 | $77.78 | 266 |
| 2016-04-12 | $74.47 | $76.54 | 21,401 |
| 2016-04-11 | $74.47 | $76.54 | 0 |
| 2016-04-08 | $74.47 | $76.54 | 0 |
| 2016-04-07 | $74.47 | $76.54 | 0 |
| 2016-04-06 | $74.47 | $76.54 | 89 |
| 2016-04-05 | $75.41 | $77.51 | 0 |
| 2016-04-04 | $75.41 | $77.51 | 89 |
| 2016-04-01 | $74.93 | $77.02 | 0 |
| 2016-03-31 | $74.93 | $77.02 | 0 |
| 2016-03-30 | $74.93 | $77.02 | 0 |
| 2016-03-29 | $74.93 | $77.02 | 0 |
| 2016-03-28 | $74.93 | $77.02 | 0 |
| 2016-03-24 | $74.93 | $77.02 | 0 |
| 2016-03-23 | $74.93 | $77.02 | 355 |
| 2016-03-22 | $74.01 | $76.07 | 355 |
| 2016-03-21 | $72.74 | $74.76 | 0 |
| 2016-03-18 | $72.74 | $74.76 | 0 |
| 2016-03-17 | $72.74 | $74.76 | 178 |
| 2016-03-16 | $71.86 | $73.86 | 2,753 |
| 2016-03-15 | $71.05 | $73.03 | 977 |
| 2016-03-14 | $66.88 | $68.74 | 0 |
| 2016-03-11 | $66.88 | $68.74 | 0 |
| 2016-03-10 | $66.88 | $68.74 | 0 |
| 2016-03-09 | $66.88 | $68.74 | 0 |
| 2016-03-08 | $66.88 | $68.74 | 0 |
| 2016-03-07 | $66.88 | $68.74 | 0 |
| 2016-03-04 | $66.88 | $68.74 | 0 |
| 2016-03-03 | $66.88 | $68.74 | 0 |
| 2016-03-02 | $66.88 | $68.74 | 0 |
| 2016-03-01 | $66.88 | $68.74 | 0 |
| 2016-02-29 | $66.88 | $68.74 | 0 |
| 2016-02-26 | $66.88 | $68.74 | 0 |
| 2016-02-25 | $66.88 | $68.74 | 0 |
| 2016-02-24 | $66.88 | $68.74 | 0 |
| 2016-02-23 | $66.88 | $68.74 | 0 |
| 2016-02-22 | $66.88 | $68.74 | 0 |
| 2016-02-19 | $66.88 | $68.74 | 0 |
| 2016-02-18 | $66.88 | $68.74 | 178 |
| 2016-02-17 | $67.22 | $69.09 | 89 |
| 2016-02-16 | $63.68 | $65.46 | 0 |
| 2016-02-12 | $63.68 | $65.46 | 89 |
| 2016-02-11 | $64.14 | $65.93 | 178 |
| 2016-02-10 | $66.17 | $68.01 | 799 |
| 2016-02-09 | $67.57 | $69.45 | 0 |
| 2016-02-08 | $67.57 | $69.45 | 89 |
| 2016-02-05 | $69.62 | $71.56 | 266 |
| 2016-02-04 | $71.84 | $73.84 | 0 |
| 2016-02-03 | $71.84 | $73.84 | 0 |
| 2016-02-02 | $71.84 | $73.84 | 0 |
| 2016-02-01 | $71.84 | $73.84 | 0 |
| 2016-01-29 | $71.84 | $73.84 | 178 |
| 2016-01-28 | $71.39 | $73.37 | 0 |
| 2016-01-27 | $71.39 | $73.37 | 0 |
| 2016-01-26 | $71.39 | $73.37 | 0 |
| 2016-01-25 | $71.39 | $73.37 | 0 |
| 2016-01-22 | $71.39 | $73.37 | 2,220 |
| 2016-01-21 | $68.81 | $70.72 | 0 |
| 2016-01-20 | $68.81 | $70.72 | 444 |
| 2016-01-19 | $70.80 | $72.77 | 89 |
| 2016-01-15 | $70.11 | $72.06 | 89 |
| 2016-01-14 | $72.39 | $74.40 | 0 |
| 2016-01-13 | $72.39 | $74.40 | 0 |
| 2016-01-12 | $72.39 | $74.40 | 0 |
| 2016-01-11 | $72.39 | $74.40 | 0 |
| 2016-01-08 | $72.39 | $74.40 | 0 |
| 2016-01-07 | $72.39 | $74.40 | 0 |
| 2016-01-06 | $72.39 | $74.40 | 0 |
| 2016-01-05 | $72.39 | $74.40 | 355 |
| 2016-01-04 | $75.11 | $77.20 | 0 |