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
- 2007-05-23 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 | $69.73 | $69.73 | 600 |
| 2016-12-29 | $69.73 | $69.73 | 0 |
| 2016-12-28 | $69.73 | $69.73 | 0 |
| 2016-12-27 | $69.73 | $69.73 | 0 |
| 2016-12-23 | $69.73 | $69.73 | 0 |
| 2016-12-22 | $69.73 | $69.73 | 500 |
| 2016-12-21 | $70.34 | $70.34 | 0 |
| 2016-12-20 | $70.34 | $70.34 | 0 |
| 2016-12-19 | $70.34 | $70.34 | 0 |
| 2016-12-16 | $70.34 | $70.34 | 1,600 |
| 2016-12-15 | $70.25 | $70.25 | 1,900 |
| 2016-12-14 | $70.27 | $70.27 | 0 |
| 2016-12-13 | $70.27 | $70.27 | 1,500 |
| 2016-12-12 | $69.83 | $69.83 | 100 |
| 2016-12-09 | $70.66 | $70.66 | 0 |
| 2016-12-08 | $70.66 | $70.66 | 0 |
| 2016-12-07 | $70.66 | $70.66 | 200 |
| 2016-12-06 | $69.38 | $69.38 | 100 |
| 2016-12-05 | $69.71 | $69.71 | 0 |
| 2016-12-02 | $69.71 | $69.71 | 0 |
| 2016-12-01 | $69.71 | $69.71 | 0 |
| 2016-11-30 | $69.71 | $69.71 | 500 |
| 2016-11-29 | $68.62 | $68.62 | 0 |
| 2016-11-28 | $68.62 | $68.62 | 0 |
| 2016-11-25 | $68.62 | $68.62 | 0 |
| 2016-11-23 | $68.62 | $68.62 | 0 |
| 2016-11-22 | $68.62 | $68.62 | 0 |
| 2016-11-21 | $68.62 | $68.62 | 0 |
| 2016-11-18 | $68.62 | $68.62 | 0 |
| 2016-11-17 | $68.62 | $68.62 | 0 |
| 2016-11-16 | $68.62 | $68.62 | 0 |
| 2016-11-15 | $68.62 | $68.62 | 0 |
| 2016-11-14 | $68.62 | $68.62 | 0 |
| 2016-11-11 | $68.62 | $68.62 | 0 |
| 2016-11-10 | $68.62 | $68.62 | 200 |
| 2016-11-09 | $68.06 | $68.06 | 0 |
| 2016-11-08 | $68.06 | $68.06 | 200 |
| 2016-11-07 | $67.41 | $67.41 | 0 |
| 2016-11-04 | $67.41 | $67.41 | 0 |
| 2016-11-03 | $67.41 | $67.41 | 0 |
| 2016-11-02 | $67.41 | $67.41 | 0 |
| 2016-11-01 | $67.41 | $67.41 | 0 |
| 2016-10-31 | $67.41 | $67.41 | 0 |
| 2016-10-28 | $67.41 | $67.41 | 0 |
| 2016-10-27 | $67.41 | $67.41 | 0 |
| 2016-10-26 | $67.41 | $67.41 | 0 |
| 2016-10-25 | $67.41 | $67.41 | 0 |
| 2016-10-24 | $67.41 | $67.41 | 0 |
| 2016-10-21 | $67.41 | $67.41 | 0 |
| 2016-10-20 | $67.41 | $67.41 | 0 |
| 2016-10-19 | $67.41 | $67.41 | 0 |
| 2016-10-18 | $67.41 | $67.41 | 0 |
| 2016-10-17 | $67.41 | $67.41 | 400 |
| 2016-10-14 | $67.43 | $67.43 | 0 |
| 2016-10-13 | $67.43 | $67.43 | 600 |
| 2016-10-12 | $67.27 | $67.27 | 0 |
| 2016-10-11 | $67.27 | $67.27 | 0 |
| 2016-10-10 | $67.27 | $67.27 | 0 |
| 2016-10-07 | $67.27 | $67.27 | 0 |
| 2016-10-06 | $67.27 | $67.27 | 0 |
| 2016-10-05 | $67.27 | $67.27 | 0 |
| 2016-10-04 | $67.27 | $67.27 | 0 |
| 2016-10-03 | $67.27 | $67.27 | 0 |
| 2016-09-30 | $67.27 | $67.27 | 0 |
| 2016-09-29 | $67.27 | $67.27 | 600 |
| 2016-09-28 | $67.51 | $67.51 | 0 |
| 2016-09-27 | $67.51 | $67.51 | 0 |
| 2016-09-26 | $67.51 | $67.51 | 0 |
| 2016-09-23 | $67.51 | $67.51 | 700 |
| 2016-09-22 | $68.14 | $68.14 | 200 |
| 2016-09-21 | $66.93 | $66.93 | 0 |
| 2016-09-20 | $66.93 | $66.93 | 0 |
| 2016-09-19 | $66.93 | $66.93 | 1,000 |
| 2016-09-16 | $67.83 | $67.83 | 0 |
| 2016-09-15 | $67.83 | $67.83 | 0 |
| 2016-09-14 | $67.83 | $67.83 | 0 |
| 2016-09-13 | $67.83 | $67.83 | 0 |
| 2016-09-12 | $67.83 | $67.83 | 0 |
| 2016-09-09 | $67.83 | $67.83 | 0 |
| 2016-09-08 | $67.83 | $67.83 | 0 |
| 2016-09-07 | $67.83 | $67.83 | 0 |
| 2016-09-06 | $67.83 | $67.83 | 100 |
| 2016-09-02 | $67.83 | $67.83 | 0 |
| 2016-09-01 | $67.83 | $67.83 | 2,700 |
| 2016-08-31 | $67.52 | $67.52 | 0 |
| 2016-08-30 | $67.52 | $67.52 | 0 |
| 2016-08-29 | $67.52 | $67.52 | 0 |
| 2016-08-26 | $67.52 | $67.52 | 0 |
| 2016-08-25 | $67.52 | $67.52 | 400 |
| 2016-08-24 | $66.96 | $66.96 | 800 |
| 2016-08-23 | $67.38 | $67.38 | 0 |
| 2016-08-22 | $67.38 | $67.38 | 0 |
| 2016-08-19 | $67.38 | $67.38 | 0 |
| 2016-08-18 | $67.38 | $67.38 | 0 |
| 2016-08-17 | $67.38 | $67.38 | 400 |
| 2016-08-16 | $67.25 | $67.25 | 100 |
| 2016-08-15 | $67.35 | $67.35 | 0 |
| 2016-08-12 | $67.35 | $67.35 | 0 |
| 2016-08-11 | $67.35 | $67.35 | 0 |
| 2016-08-10 | $67.35 | $67.35 | 100 |
| 2016-08-09 | $67.13 | $67.13 | 500 |
| 2016-08-08 | $66.72 | $66.72 | 0 |
| 2016-08-05 | $66.72 | $66.72 | 0 |
| 2016-08-04 | $66.72 | $66.72 | 200 |
| 2016-08-03 | $67.08 | $67.08 | 0 |
| 2016-08-02 | $67.08 | $67.08 | 0 |
| 2016-08-01 | $67.08 | $67.08 | 500 |
| 2016-07-29 | $67.00 | $67.00 | 0 |
| 2016-07-28 | $67.00 | $67.00 | 0 |
| 2016-07-27 | $67.00 | $67.00 | 3,600 |
| 2016-07-26 | $66.80 | $66.80 | 5,400 |
| 2016-07-25 | $66.87 | $66.87 | 600 |
| 2016-07-22 | $66.90 | $66.90 | 3,000 |
| 2016-07-21 | $66.79 | $66.79 | 0 |
| 2016-07-20 | $66.79 | $66.79 | 1,000 |
| 2016-07-19 | $66.41 | $66.41 | 5,700 |
| 2016-07-18 | $67.10 | $67.10 | 0 |
| 2016-07-15 | $67.10 | $67.10 | 0 |
| 2016-07-14 | $67.10 | $67.10 | 100 |
| 2016-07-13 | $67.10 | $67.10 | 8,700 |
| 2016-07-12 | $66.97 | $66.97 | 200 |
| 2016-07-11 | $67.16 | $67.16 | 15,100 |
| 2016-07-08 | $67.00 | $67.00 | 12,000 |
| 2016-07-07 | $66.78 | $66.78 | 6,600 |
| 2016-07-06 | $66.71 | $66.71 | 6,600 |
| 2016-07-05 | $66.51 | $66.51 | 8,700 |
| 2016-07-01 | $66.45 | $66.45 | 4,800 |
| 2016-06-30 | $66.74 | $66.74 | 3,500 |
| 2016-06-29 | $66.05 | $66.05 | 5,000 |
| 2016-06-28 | $64.67 | $64.67 | 4,500 |
| 2016-06-27 | $64.28 | $64.28 | 4,600 |
| 2016-06-24 | $65.00 | $65.00 | 5,800 |
| 2016-06-23 | $65.79 | $65.79 | 0 |
| 2016-06-22 | $65.79 | $65.79 | 0 |
| 2016-06-21 | $65.79 | $65.79 | 0 |
| 2016-06-20 | $65.79 | $65.79 | 0 |
| 2016-06-17 | $65.79 | $65.79 | 100 |
| 2016-06-16 | $65.68 | $65.68 | 0 |
| 2016-06-15 | $65.68 | $65.68 | 0 |
| 2016-06-14 | $65.68 | $65.68 | 0 |
| 2016-06-13 | $65.68 | $65.68 | 0 |
| 2016-06-10 | $65.68 | $65.68 | 0 |
| 2016-06-09 | $65.68 | $65.68 | 3,400 |
| 2016-06-08 | $65.44 | $65.44 | 0 |
| 2016-06-07 | $65.44 | $65.44 | 0 |
| 2016-06-06 | $65.44 | $65.44 | 0 |
| 2016-06-03 | $65.44 | $65.44 | 0 |
| 2016-06-02 | $65.44 | $65.44 | 1,000 |
| 2016-06-01 | $64.19 | $64.19 | 0 |
| 2016-05-31 | $64.19 | $64.19 | 0 |
| 2016-05-27 | $64.19 | $64.19 | 0 |
| 2016-05-26 | $64.19 | $64.19 | 0 |
| 2016-05-25 | $64.19 | $64.19 | 0 |
| 2016-05-24 | $64.19 | $64.19 | 0 |
| 2016-05-23 | $64.19 | $64.19 | 0 |
| 2016-05-20 | $64.19 | $64.19 | 700 |
| 2016-05-19 | $64.77 | $64.77 | 0 |
| 2016-05-18 | $64.77 | $64.77 | 500 |
| 2016-05-17 | $64.77 | $64.77 | 4,600 |
| 2016-05-16 | $63.94 | $63.94 | 100 |
| 2016-05-13 | $63.94 | $63.94 | 0 |
| 2016-05-12 | $63.94 | $63.94 | 0 |
| 2016-05-11 | $63.94 | $63.94 | 0 |
| 2016-05-10 | $63.94 | $63.94 | 0 |
| 2016-05-09 | $63.94 | $63.94 | 0 |
| 2016-05-06 | $63.94 | $63.94 | 0 |
| 2016-05-05 | $63.94 | $63.94 | 0 |
| 2016-05-04 | $63.94 | $63.94 | 200 |
| 2016-05-03 | $65.06 | $65.06 | 0 |
| 2016-05-02 | $65.06 | $65.06 | 0 |
| 2016-04-29 | $65.06 | $65.06 | 0 |
| 2016-04-28 | $65.06 | $65.06 | 600 |
| 2016-04-27 | $64.75 | $64.75 | 0 |
| 2016-04-26 | $64.75 | $64.75 | 1,400 |
| 2016-04-25 | $64.79 | $64.79 | 700 |
| 2016-04-22 | $64.75 | $64.75 | 400 |
| 2016-04-21 | $63.55 | $63.55 | 100 |
| 2016-04-20 | $63.55 | $63.55 | 0 |
| 2016-04-19 | $63.55 | $63.55 | 0 |
| 2016-04-18 | $63.55 | $63.55 | 0 |
| 2016-04-15 | $63.55 | $63.55 | 0 |
| 2016-04-14 | $63.55 | $63.55 | 0 |
| 2016-04-13 | $63.55 | $63.55 | 0 |
| 2016-04-12 | $63.55 | $63.55 | 0 |
| 2016-04-11 | $63.55 | $63.55 | 0 |
| 2016-04-08 | $63.55 | $63.55 | 0 |
| 2016-04-07 | $63.55 | $63.55 | 0 |
| 2016-04-06 | $63.55 | $63.55 | 0 |
| 2016-04-05 | $63.55 | $63.55 | 0 |
| 2016-04-04 | $63.55 | $63.55 | 0 |
| 2016-04-01 | $63.55 | $63.55 | 0 |
| 2016-03-31 | $63.55 | $63.55 | 1,500 |
| 2016-03-30 | $65.31 | $65.31 | 0 |
| 2016-03-29 | $65.31 | $65.31 | 0 |
| 2016-03-28 | $65.31 | $65.31 | 0 |
| 2016-03-24 | $65.31 | $65.31 | 0 |
| 2016-03-23 | $65.31 | $65.31 | 0 |
| 2016-03-22 | $65.31 | $65.31 | 0 |
| 2016-03-21 | $65.31 | $65.31 | 900 |
| 2016-03-18 | $62.70 | $62.70 | 0 |
| 2016-03-17 | $62.70 | $62.70 | 0 |
| 2016-03-16 | $62.70 | $62.70 | 0 |
| 2016-03-15 | $62.70 | $62.70 | 800 |
| 2016-03-14 | $63.23 | $63.23 | 0 |
| 2016-03-11 | $63.23 | $63.23 | 0 |
| 2016-03-10 | $63.23 | $63.23 | 400 |
| 2016-03-09 | $63.22 | $63.22 | 900 |
| 2016-03-08 | $63.06 | $63.06 | 0 |
| 2016-03-07 | $63.06 | $63.06 | 300 |
| 2016-03-04 | $62.58 | $62.58 | 0 |
| 2016-03-03 | $62.58 | $62.58 | 100 |
| 2016-03-02 | $62.58 | $62.58 | 1,400 |
| 2016-03-01 | $62.64 | $62.64 | 0 |
| 2016-02-29 | $62.64 | $62.64 | 100 |
| 2016-02-26 | $64.60 | $64.60 | 2,500 |
| 2016-02-25 | $61.60 | $61.60 | 0 |
| 2016-02-24 | $61.60 | $61.60 | 300 |
| 2016-02-23 | $62.24 | $62.24 | 0 |
| 2016-02-22 | $62.24 | $62.24 | 300 |
| 2016-02-19 | $64.00 | $64.00 | 1,100 |
| 2016-02-18 | $60.45 | $60.45 | 0 |
| 2016-02-17 | $60.45 | $60.45 | 0 |
| 2016-02-16 | $60.45 | $60.45 | 0 |
| 2016-02-12 | $60.45 | $60.45 | 400 |
| 2016-02-11 | $59.25 | $59.25 | 1,300 |
| 2016-02-10 | $59.74 | $59.74 | 0 |
| 2016-02-09 | $59.74 | $59.74 | 200 |
| 2016-02-08 | $60.85 | $60.85 | 0 |
| 2016-02-05 | $60.85 | $60.85 | 0 |
| 2016-02-04 | $60.85 | $60.85 | 100 |
| 2016-02-03 | $61.44 | $61.44 | 0 |
| 2016-02-02 | $61.44 | $61.44 | 100 |
| 2016-02-01 | $61.47 | $61.47 | 0 |
| 2016-01-29 | $61.47 | $61.47 | 300 |
| 2016-01-28 | $59.99 | $59.99 | 0 |
| 2016-01-27 | $59.99 | $59.99 | 0 |
| 2016-01-26 | $59.99 | $59.99 | 0 |
| 2016-01-25 | $59.99 | $59.99 | 0 |
| 2016-01-22 | $59.99 | $59.99 | 0 |
| 2016-01-21 | $59.99 | $59.99 | 1,700 |
| 2016-01-20 | $60.67 | $60.67 | 200 |
| 2016-01-19 | $62.02 | $62.02 | 300 |
| 2016-01-15 | $62.74 | $62.74 | 0 |
| 2016-01-14 | $62.74 | $62.74 | 0 |
| 2016-01-13 | $62.74 | $62.74 | 400 |
| 2016-01-12 | $62.29 | $62.29 | 300 |
| 2016-01-11 | $65.38 | $65.38 | 0 |
| 2016-01-08 | $65.38 | $65.38 | 100 |
| 2016-01-07 | $65.38 | $65.38 | 0 |
| 2016-01-06 | $65.38 | $65.38 | 0 |
| 2016-01-05 | $65.38 | $65.38 | 0 |
| 2016-01-04 | $65.38 | $65.38 | 0 |