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
- 2010-04-26 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 | $56.98 | $64.24 | 300 |
| 2016-12-29 | $55.85 | $62.97 | 500 |
| 2016-12-28 | $56.08 | $63.23 | 300 |
| 2016-12-27 | $56.08 | $63.23 | 500 |
| 2016-12-23 | $55.55 | $62.63 | 200 |
| 2016-12-22 | $56.80 | $64.04 | 800 |
| 2016-12-21 | $56.05 | $63.20 | 8,300 |
| 2016-12-20 | $55.90 | $63.03 | 200 |
| 2016-12-19 | $56.35 | $63.53 | 800 |
| 2016-12-16 | $57.15 | $64.44 | 1,600 |
| 2016-12-15 | $55.75 | $62.86 | 300 |
| 2016-12-14 | $56.55 | $63.76 | 300 |
| 2016-12-13 | $55.00 | $62.01 | 0 |
| 2016-12-12 | $55.00 | $62.01 | 1,500 |
| 2016-12-09 | $54.60 | $61.56 | 0 |
| 2016-12-08 | $54.60 | $61.56 | 0 |
| 2016-12-07 | $54.60 | $61.56 | 800 |
| 2016-12-06 | $55.40 | $62.46 | 0 |
| 2016-12-05 | $55.40 | $62.46 | 0 |
| 2016-12-02 | $55.40 | $62.46 | 0 |
| 2016-12-01 | $55.40 | $62.46 | 0 |
| 2016-11-30 | $55.40 | $62.46 | 0 |
| 2016-11-29 | $55.40 | $62.46 | 500 |
| 2016-11-28 | $54.14 | $61.04 | 0 |
| 2016-11-25 | $54.14 | $61.04 | 0 |
| 2016-11-23 | $54.14 | $61.04 | 0 |
| 2016-11-22 | $54.14 | $61.04 | 300 |
| 2016-11-21 | $54.94 | $61.94 | 200 |
| 2016-11-18 | $52.95 | $59.70 | 0 |
| 2016-11-17 | $52.95 | $59.70 | 0 |
| 2016-11-16 | $52.95 | $59.70 | 400 |
| 2016-11-15 | $53.05 | $59.81 | 0 |
| 2016-11-14 | $53.05 | $59.81 | 800 |
| 2016-11-11 | $52.99 | $59.75 | 0 |
| 2016-11-10 | $52.99 | $59.75 | 600 |
| 2016-11-09 | $55.30 | $62.35 | 1,600 |
| 2016-11-08 | $56.55 | $63.76 | 100 |
| 2016-11-07 | $56.05 | $63.20 | 100 |
| 2016-11-04 | $56.00 | $63.14 | 4,100 |
| 2016-11-03 | $56.70 | $63.93 | 0 |
| 2016-11-02 | $56.70 | $63.93 | 0 |
| 2016-11-01 | $56.70 | $63.93 | 100 |
| 2016-10-31 | $55.65 | $62.74 | 0 |
| 2016-10-28 | $55.65 | $62.74 | 0 |
| 2016-10-27 | $55.65 | $62.74 | 0 |
| 2016-10-26 | $55.65 | $62.74 | 100 |
| 2016-10-25 | $57.00 | $64.27 | 400 |
| 2016-10-24 | $55.90 | $63.03 | 0 |
| 2016-10-21 | $55.90 | $63.03 | 900 |
| 2016-10-20 | $58.40 | $65.85 | 0 |
| 2016-10-19 | $58.40 | $65.85 | 2,300 |
| 2016-10-18 | $58.85 | $66.35 | 100 |
| 2016-10-17 | $59.00 | $66.52 | 0 |
| 2016-10-14 | $59.00 | $66.52 | 0 |
| 2016-10-13 | $59.00 | $66.52 | 0 |
| 2016-10-12 | $59.00 | $66.52 | 0 |
| 2016-10-11 | $59.00 | $66.52 | 100 |
| 2016-10-10 | $59.80 | $67.42 | 200 |
| 2016-10-07 | $60.35 | $68.04 | 1,000 |
| 2016-10-06 | $61.25 | $69.06 | 200 |
| 2016-10-05 | $62.10 | $70.02 | 600 |
| 2016-10-04 | $64.45 | $72.67 | 100 |
| 2016-10-03 | $63.85 | $71.99 | 0 |
| 2016-09-30 | $63.85 | $71.99 | 0 |
| 2016-09-29 | $63.85 | $71.99 | 2,800 |
| 2016-09-28 | $63.85 | $71.99 | 200 |
| 2016-09-27 | $63.70 | $71.82 | 0 |
| 2016-09-26 | $63.70 | $71.82 | 0 |
| 2016-09-23 | $63.70 | $71.82 | 500 |
| 2016-09-22 | $63.20 | $71.26 | 600 |
| 2016-09-21 | $62.05 | $69.96 | 0 |
| 2016-09-20 | $62.05 | $69.96 | 0 |
| 2016-09-19 | $62.05 | $69.96 | 0 |
| 2016-09-16 | $62.05 | $69.96 | 0 |
| 2016-09-15 | $62.05 | $69.96 | 0 |
| 2016-09-14 | $62.05 | $69.96 | 0 |
| 2016-09-13 | $62.05 | $69.96 | 100 |
| 2016-09-12 | $62.35 | $70.30 | 200 |
| 2016-09-09 | $61.95 | $69.85 | 100 |
| 2016-09-08 | $63.60 | $71.71 | 300 |
| 2016-09-07 | $62.44 | $70.40 | 0 |
| 2016-09-06 | $62.44 | $70.40 | 0 |
| 2016-09-02 | $62.44 | $70.40 | 0 |
| 2016-09-01 | $62.44 | $70.40 | 0 |
| 2016-08-31 | $62.44 | $70.40 | 0 |
| 2016-08-30 | $62.44 | $70.40 | 300 |
| 2016-08-29 | $63.25 | $71.31 | 0 |
| 2016-08-26 | $63.25 | $71.31 | 0 |
| 2016-08-25 | $63.25 | $71.31 | 0 |
| 2016-08-24 | $63.25 | $71.31 | 500 |
| 2016-08-23 | $64.53 | $72.76 | 0 |
| 2016-08-22 | $64.53 | $72.76 | 0 |
| 2016-08-19 | $64.53 | $72.76 | 0 |
| 2016-08-18 | $64.53 | $72.76 | 0 |
| 2016-08-17 | $64.53 | $72.76 | 200 |
| 2016-08-16 | $63.85 | $71.99 | 0 |
| 2016-08-15 | $63.85 | $71.99 | 1,000 |
| 2016-08-12 | $62.45 | $70.41 | 0 |
| 2016-08-11 | $62.45 | $70.41 | 0 |
| 2016-08-10 | $62.45 | $70.41 | 0 |
| 2016-08-09 | $62.45 | $70.41 | 0 |
| 2016-08-08 | $62.45 | $70.41 | 0 |
| 2016-08-05 | $62.45 | $70.41 | 0 |
| 2016-08-04 | $62.45 | $70.41 | 0 |
| 2016-08-03 | $62.45 | $70.41 | 700 |
| 2016-08-02 | $62.75 | $70.75 | 0 |
| 2016-08-01 | $62.75 | $70.75 | 0 |
| 2016-07-29 | $62.75 | $70.75 | 0 |
| 2016-07-28 | $62.75 | $70.75 | 4,700 |
| 2016-07-27 | $63.25 | $71.31 | 0 |
| 2016-07-26 | $63.25 | $71.31 | 0 |
| 2016-07-25 | $63.25 | $71.31 | 0 |
| 2016-07-22 | $63.25 | $71.31 | 0 |
| 2016-07-21 | $63.25 | $71.31 | 0 |
| 2016-07-20 | $63.25 | $71.31 | 200 |
| 2016-07-19 | $62.85 | $70.86 | 1,300 |
| 2016-07-18 | $63.40 | $71.48 | 400 |
| 2016-07-15 | $64.25 | $72.44 | 0 |
| 2016-07-14 | $64.25 | $72.44 | 95,000 |
| 2016-07-13 | $64.00 | $72.16 | 0 |
| 2016-07-12 | $64.00 | $72.16 | 300 |
| 2016-07-11 | $63.55 | $71.65 | 0 |
| 2016-07-08 | $63.55 | $71.65 | 0 |
| 2016-07-07 | $63.55 | $71.65 | 1,900 |
| 2016-07-06 | $63.55 | $71.65 | 1,100 |
| 2016-07-05 | $65.30 | $73.63 | 400 |
| 2016-07-01 | $62.75 | $70.75 | 0 |
| 2016-06-30 | $62.75 | $70.75 | 0 |
| 2016-06-29 | $62.75 | $70.75 | 200 |
| 2016-06-28 | $59.26 | $66.81 | 0 |
| 2016-06-27 | $59.26 | $66.81 | 200 |
| 2016-06-24 | $59.85 | $67.48 | 100 |
| 2016-06-23 | $62.80 | $70.81 | 0 |
| 2016-06-22 | $62.80 | $70.81 | 300 |
| 2016-06-21 | $57.65 | $65.00 | 0 |
| 2016-06-20 | $57.65 | $65.00 | 0 |
| 2016-06-17 | $57.65 | $65.00 | 0 |
| 2016-06-16 | $57.65 | $65.00 | 0 |
| 2016-06-15 | $57.65 | $65.00 | 0 |
| 2016-06-14 | $57.65 | $65.00 | 600 |
| 2016-06-13 | $60.35 | $68.04 | 0 |
| 2016-06-10 | $60.35 | $68.04 | 1,300 |
| 2016-06-09 | $61.95 | $69.85 | 0 |
| 2016-06-08 | $61.95 | $69.85 | 200 |
| 2016-06-07 | $62.00 | $69.90 | 200 |
| 2016-06-06 | $59.55 | $67.14 | 0 |
| 2016-06-03 | $59.55 | $67.14 | 0 |
| 2016-06-02 | $59.55 | $67.14 | 0 |
| 2016-06-01 | $59.55 | $67.14 | 0 |
| 2016-05-31 | $59.55 | $67.14 | 0 |
| 2016-05-27 | $59.55 | $67.14 | 0 |
| 2016-05-26 | $59.55 | $67.14 | 1,600 |
| 2016-05-25 | $59.55 | $67.14 | 0 |
| 2016-05-24 | $59.55 | $67.14 | 0 |
| 2016-05-23 | $59.55 | $67.14 | 1,500 |
| 2016-05-20 | $59.90 | $67.54 | 300 |
| 2016-05-19 | $59.98 | $67.63 | 500 |
| 2016-05-18 | $60.85 | $68.61 | 2,800 |
| 2016-05-17 | $60.85 | $68.61 | 0 |
| 2016-05-16 | $60.85 | $68.61 | 600 |
| 2016-05-13 | $60.89 | $68.65 | 500 |
| 2016-05-12 | $61.25 | $69.06 | 0 |
| 2016-05-11 | $61.25 | $69.06 | 200 |
| 2016-05-10 | $61.10 | $68.89 | 100 |
| 2016-05-09 | $60.55 | $68.27 | 300 |
| 2016-05-06 | $61.24 | $69.05 | 100 |
| 2016-05-05 | $60.87 | $68.63 | 1,500 |
| 2016-05-04 | $60.21 | $67.89 | 500 |
| 2016-05-03 | $61.05 | $68.83 | 0 |
| 2016-05-02 | $61.05 | $68.83 | 100 |
| 2016-04-29 | $60.70 | $68.44 | 0 |
| 2016-04-28 | $60.70 | $68.44 | 300 |
| 2016-04-27 | $60.30 | $67.99 | 1,200 |
| 2016-04-26 | $60.30 | $67.99 | 100 |
| 2016-04-25 | $61.42 | $69.25 | 0 |
| 2016-04-22 | $61.42 | $69.25 | 0 |
| 2016-04-21 | $61.42 | $69.25 | 0 |
| 2016-04-20 | $61.42 | $69.25 | 100 |
| 2016-04-19 | $59.30 | $66.86 | 0 |
| 2016-04-18 | $59.30 | $66.86 | 0 |
| 2016-04-15 | $59.30 | $66.86 | 0 |
| 2016-04-14 | $59.30 | $66.86 | 0 |
| 2016-04-13 | $59.30 | $66.86 | 1,600 |
| 2016-04-12 | $59.20 | $66.75 | 2,500 |
| 2016-04-11 | $59.40 | $66.97 | 1,200 |
| 2016-04-08 | $59.27 | $66.83 | 900 |
| 2016-04-07 | $58.05 | $65.45 | 100 |
| 2016-04-06 | $58.23 | $65.65 | 200 |
| 2016-04-05 | $58.30 | $65.73 | 0 |
| 2016-04-04 | $58.30 | $65.73 | 1,500 |
| 2016-04-01 | $58.60 | $66.07 | 0 |
| 2016-03-31 | $58.60 | $66.07 | 600 |
| 2016-03-30 | $56.95 | $64.21 | 0 |
| 2016-03-29 | $56.95 | $64.21 | 2,500 |
| 2016-03-28 | $56.54 | $63.75 | 400 |
| 2016-03-24 | $58.40 | $65.85 | 0 |
| 2016-03-23 | $58.40 | $65.85 | 0 |
| 2016-03-22 | $58.40 | $65.85 | 0 |
| 2016-03-21 | $58.40 | $65.85 | 0 |
| 2016-03-18 | $58.40 | $65.85 | 0 |
| 2016-03-17 | $58.40 | $65.85 | 0 |
| 2016-03-16 | $58.40 | $64.16 | 0 |
| 2016-03-15 | $58.40 | $64.16 | 50,400 |
| 2016-03-14 | $58.50 | $64.27 | 300 |
| 2016-03-11 | $56.00 | $61.53 | 0 |
| 2016-03-10 | $56.00 | $61.53 | 0 |
| 2016-03-09 | $56.00 | $61.53 | 1,100 |
| 2016-03-08 | $56.00 | $61.53 | 0 |
| 2016-03-07 | $56.00 | $61.53 | 0 |
| 2016-03-04 | $56.00 | $61.53 | 0 |
| 2016-03-03 | $56.00 | $61.53 | 0 |
| 2016-03-02 | $56.00 | $61.53 | 1,900 |
| 2016-03-01 | $54.20 | $59.55 | 0 |
| 2016-02-29 | $54.20 | $59.55 | 31,400 |
| 2016-02-26 | $54.85 | $60.26 | 600 |
| 2016-02-25 | $54.66 | $60.05 | 400 |
| 2016-02-24 | $53.60 | $58.89 | 700 |
| 2016-02-23 | $54.87 | $60.28 | 0 |
| 2016-02-22 | $54.87 | $60.28 | 700 |
| 2016-02-19 | $55.45 | $60.92 | 0 |
| 2016-02-18 | $55.45 | $60.92 | 0 |
| 2016-02-17 | $55.45 | $60.92 | 0 |
| 2016-02-16 | $55.45 | $60.92 | 100 |
| 2016-02-12 | $54.18 | $59.53 | 100 |
| 2016-02-11 | $53.68 | $58.98 | 600 |
| 2016-02-10 | $54.05 | $59.38 | 0 |
| 2016-02-09 | $54.05 | $59.38 | 700 |
| 2016-02-08 | $54.35 | $59.71 | 200 |
| 2016-02-05 | $54.84 | $60.25 | 0 |
| 2016-02-04 | $54.84 | $60.25 | 300 |
| 2016-02-03 | $55.60 | $61.09 | 100 |
| 2016-02-02 | $53.91 | $59.23 | 0 |
| 2016-02-01 | $53.91 | $59.23 | 0 |
| 2016-01-29 | $53.91 | $59.23 | 0 |
| 2016-01-28 | $53.91 | $59.23 | 0 |
| 2016-01-27 | $53.91 | $59.23 | 1,000 |
| 2016-01-26 | $52.75 | $57.96 | 600 |
| 2016-01-25 | $50.98 | $56.01 | 0 |
| 2016-01-22 | $50.98 | $56.01 | 0 |
| 2016-01-21 | $50.98 | $56.01 | 0 |
| 2016-01-20 | $50.98 | $56.01 | 900 |
| 2016-01-19 | $51.00 | $56.03 | 0 |
| 2016-01-15 | $51.00 | $56.03 | 200 |
| 2016-01-14 | $52.50 | $57.68 | 300 |
| 2016-01-13 | $53.78 | $59.09 | 500 |
| 2016-01-12 | $53.64 | $58.93 | 200 |
| 2016-01-11 | $52.60 | $57.79 | 0 |
| 2016-01-08 | $52.60 | $57.79 | 100 |
| 2016-01-07 | $53.65 | $58.94 | 200 |
| 2016-01-06 | $55.65 | $61.14 | 0 |
| 2016-01-05 | $55.65 | $61.14 | 0 |
| 2016-01-04 | $55.65 | $61.14 | 0 |