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 | $71.50 | $71.50 | 0 |
| 2016-12-29 | $71.50 | $71.50 | 574 |
| 2016-12-28 | $68.50 | $68.50 | 20 |
| 2016-12-27 | $66.50 | $66.50 | 0 |
| 2016-12-23 | $66.50 | $66.50 | 100 |
| 2016-12-22 | $67.00 | $67.00 | 24 |
| 2016-12-21 | $66.50 | $66.50 | 0 |
| 2016-12-20 | $66.50 | $66.50 | 0 |
| 2016-12-19 | $66.50 | $66.50 | 0 |
| 2016-12-16 | $66.50 | $66.50 | 0 |
| 2016-12-15 | $66.50 | $66.50 | 88 |
| 2016-12-14 | $70.00 | $70.00 | 0 |
| 2016-12-13 | $70.00 | $70.00 | 250 |
| 2016-12-12 | $71.50 | $71.50 | 0 |
| 2016-12-09 | $71.50 | $71.50 | 0 |
| 2016-12-08 | $71.50 | $71.50 | 0 |
| 2016-12-07 | $71.50 | $71.50 | 0 |
| 2016-12-06 | $71.50 | $71.50 | 28 |
| 2016-12-05 | $70.00 | $70.00 | 0 |
| 2016-12-02 | $70.00 | $70.00 | 274 |
| 2016-12-01 | $73.00 | $73.00 | 0 |
| 2016-11-30 | $73.00 | $73.00 | 0 |
| 2016-11-29 | $73.00 | $73.00 | 0 |
| 2016-11-28 | $73.00 | $73.00 | 184 |
| 2016-11-25 | $71.50 | $71.50 | 0 |
| 2016-11-23 | $71.50 | $71.50 | 300 |
| 2016-11-22 | $72.50 | $72.50 | 0 |
| 2016-11-21 | $72.50 | $72.50 | 0 |
| 2016-11-18 | $72.50 | $72.50 | 40 |
| 2016-11-17 | $76.00 | $76.00 | 200 |
| 2016-11-16 | $73.00 | $73.00 | 42 |
| 2016-11-15 | $71.00 | $71.00 | 34 |
| 2016-11-14 | $70.50 | $70.50 | 0 |
| 2016-11-11 | $70.50 | $70.50 | 196 |
| 2016-11-10 | $80.50 | $80.50 | 0 |
| 2016-11-09 | $80.50 | $80.50 | 0 |
| 2016-11-08 | $80.50 | $80.50 | 6 |
| 2016-11-07 | $79.50 | $79.50 | 128 |
| 2016-11-04 | $83.50 | $83.50 | 56 |
| 2016-11-03 | $80.50 | $80.50 | 552 |
| 2016-11-02 | $84.50 | $84.50 | 0 |
| 2016-11-01 | $84.50 | $84.50 | 106 |
| 2016-10-31 | $85.00 | $85.00 | 108 |
| 2016-10-28 | $88.00 | $88.00 | 0 |
| 2016-10-27 | $88.00 | $88.00 | 42 |
| 2016-10-26 | $88.50 | $88.50 | 396 |
| 2016-10-25 | $93.50 | $93.50 | 142 |
| 2016-10-24 | $90.50 | $90.50 | 0 |
| 2016-10-21 | $90.50 | $90.50 | 120 |
| 2016-10-20 | $91.50 | $91.50 | 22 |
| 2016-10-19 | $90.50 | $90.50 | 214 |
| 2016-10-18 | $87.00 | $87.00 | 0 |
| 2016-10-17 | $87.00 | $87.00 | 0 |
| 2016-10-14 | $87.00 | $87.00 | 0 |
| 2016-10-13 | $87.00 | $87.00 | 0 |
| 2016-10-12 | $87.00 | $87.00 | 0 |
| 2016-10-11 | $87.00 | $87.00 | 38 |
| 2016-10-10 | $90.50 | $90.50 | 0 |
| 2016-10-07 | $90.50 | $90.50 | 8 |
| 2016-10-06 | $89.00 | $89.00 | 112 |
| 2016-10-05 | $95.00 | $95.00 | 700 |
| 2016-10-04 | $93.50 | $93.50 | 200 |
| 2016-10-03 | $94.00 | $94.00 | 152 |
| 2016-09-30 | $96.50 | $96.50 | 0 |
| 2016-09-29 | $96.50 | $96.50 | 4 |
| 2016-09-28 | $95.00 | $95.00 | 36 |
| 2016-09-27 | $94.00 | $94.00 | 0 |
| 2016-09-26 | $94.00 | $94.00 | 50 |
| 2016-09-23 | $94.50 | $94.50 | 166 |
| 2016-09-22 | $95.50 | $95.50 | 210 |
| 2016-09-21 | $95.00 | $95.00 | 100 |
| 2016-09-20 | $94.00 | $94.00 | 4 |
| 2016-09-19 | $95.50 | $95.50 | 80 |
| 2016-09-16 | $96.00 | $96.00 | 140 |
| 2016-09-15 | $97.00 | $97.00 | 0 |
| 2016-09-14 | $97.00 | $97.00 | 20 |
| 2016-09-13 | $96.50 | $96.50 | 70 |
| 2016-09-12 | $100.50 | $100.50 | 512 |
| 2016-09-09 | $106.00 | $106.00 | 1,234 |
| 2016-09-08 | $106.00 | $106.00 | 232 |
| 2016-09-07 | $101.00 | $101.00 | 52 |
| 2016-09-06 | $100.50 | $100.50 | 338 |
| 2016-09-02 | $95.50 | $95.50 | 80 |
| 2016-09-01 | $87.50 | $87.50 | 12 |
| 2016-08-31 | $88.00 | $88.00 | 96 |
| 2016-08-30 | $84.00 | $84.00 | 416 |
| 2016-08-29 | $88.50 | $88.50 | 208 |
| 2016-08-26 | $87.50 | $87.50 | 44 |
| 2016-08-25 | $87.50 | $87.50 | 122 |
| 2016-08-24 | $85.50 | $85.50 | 572 |
| 2016-08-23 | $85.00 | $85.00 | 0 |
| 2016-08-22 | $85.00 | $85.00 | 38 |
| 2016-08-19 | $85.50 | $85.50 | 52 |
| 2016-08-18 | $85.00 | $85.00 | 130 |
| 2016-08-17 | $88.00 | $88.00 | 0 |
| 2016-08-16 | $88.00 | $88.00 | 264 |
| 2016-08-15 | $90.50 | $90.50 | 210 |
| 2016-08-12 | $83.00 | $83.00 | 116 |
| 2016-08-11 | $92.00 | $92.00 | 108 |
| 2016-08-10 | $90.50 | $90.50 | 330 |
| 2016-08-09 | $91.00 | $91.00 | 120 |
| 2016-08-08 | $94.50 | $94.50 | 100 |
| 2016-08-05 | $91.00 | $91.00 | 1,090 |
| 2016-08-04 | $92.00 | $92.00 | 1,332 |
| 2016-08-03 | $74.50 | $74.50 | 274 |
| 2016-08-02 | $72.50 | $72.50 | 374 |
| 2016-08-01 | $69.50 | $69.50 | 0 |
| 2016-07-29 | $69.50 | $69.50 | 120 |
| 2016-07-28 | $65.50 | $65.50 | 12 |
| 2016-07-27 | $67.50 | $67.50 | 216 |
| 2016-07-26 | $69.50 | $69.50 | 162 |
| 2016-07-25 | $70.50 | $70.50 | 142 |
| 2016-07-22 | $71.00 | $71.00 | 490 |
| 2016-07-21 | $66.00 | $66.00 | 240 |
| 2016-07-20 | $64.00 | $64.00 | 60 |
| 2016-07-19 | $69.00 | $69.00 | 218 |
| 2016-07-18 | $72.00 | $72.00 | 400 |
| 2016-07-15 | $73.50 | $73.50 | 428 |
| 2016-07-14 | $76.00 | $76.00 | 936 |
| 2016-07-13 | $52.00 | $52.00 | 20 |
| 2016-07-12 | $56.00 | $56.00 | 296 |
| 2016-07-11 | $55.00 | $55.00 | 492 |
| 2016-07-08 | $48.00 | $48.00 | 204 |
| 2016-07-07 | $46.50 | $46.50 | 0 |
| 2016-07-06 | $46.50 | $46.50 | 220 |
| 2016-07-05 | $48.50 | $48.50 | 126 |
| 2016-07-01 | $45.00 | $45.00 | 0 |
| 2016-06-30 | $45.00 | $45.00 | 0 |
| 2016-06-29 | $45.00 | $45.00 | 130 |
| 2016-06-28 | $44.00 | $44.00 | 0 |
| 2016-06-27 | $44.00 | $44.00 | 312 |
| 2016-06-24 | $44.00 | $44.00 | 622 |
| 2016-06-23 | $41.00 | $41.00 | 14 |
| 2016-06-22 | $42.00 | $42.00 | 8 |
| 2016-06-21 | $40.50 | $40.50 | 158 |
| 2016-06-20 | $42.00 | $42.00 | 246 |
| 2016-06-17 | $42.00 | $42.00 | 126 |
| 2016-06-16 | $42.00 | $42.00 | 86 |
| 2016-06-15 | $43.00 | $43.00 | 438 |
| 2016-06-14 | $43.50 | $43.50 | 200 |
| 2016-06-13 | $46.50 | $46.50 | 444 |
| 2016-06-10 | $47.50 | $47.50 | 20 |
| 2016-06-09 | $46.50 | $46.50 | 20 |
| 2016-06-08 | $48.00 | $48.00 | 6 |
| 2016-06-07 | $46.00 | $46.00 | 0 |
| 2016-06-06 | $46.00 | $46.00 | 316 |
| 2016-06-03 | $44.50 | $44.50 | 218 |
| 2016-06-02 | $42.50 | $42.50 | 0 |
| 2016-06-01 | $42.50 | $42.50 | 0 |
| 2016-05-31 | $42.50 | $42.50 | 0 |
| 2016-05-27 | $42.50 | $42.50 | 60 |
| 2016-05-26 | $38.50 | $38.50 | 0 |
| 2016-05-25 | $38.50 | $38.50 | 0 |
| 2016-05-24 | $38.50 | $38.50 | 50 |
| 2016-05-23 | $41.50 | $41.50 | 0 |
| 2016-05-20 | $41.50 | $41.50 | 0 |
| 2016-05-19 | $41.50 | $41.50 | 50 |
| 2016-05-18 | $44.00 | $44.00 | 0 |
| 2016-05-17 | $44.00 | $44.00 | 0 |
| 2016-05-16 | $44.00 | $44.00 | 0 |
| 2016-05-13 | $44.00 | $44.00 | 100 |
| 2016-05-12 | $39.00 | $39.00 | 0 |
| 2016-05-11 | $39.00 | $39.00 | 0 |
| 2016-05-10 | $39.00 | $39.00 | 0 |
| 2016-05-09 | $39.00 | $39.00 | 0 |
| 2016-05-06 | $39.00 | $39.00 | 0 |
| 2016-05-05 | $39.00 | $39.00 | 4 |
| 2016-05-04 | $44.00 | $44.00 | 0 |
| 2016-05-03 | $44.00 | $44.00 | 0 |
| 2016-05-02 | $44.00 | $44.00 | 200 |
| 2016-04-29 | $47.50 | $47.50 | 0 |
| 2016-04-28 | $47.50 | $47.50 | 80 |
| 2016-04-27 | $41.50 | $41.50 | 0 |
| 2016-04-26 | $41.50 | $41.50 | 20 |
| 2016-04-25 | $38.50 | $38.50 | 40 |
| 2016-04-22 | $44.00 | $44.00 | 0 |
| 2016-04-21 | $44.00 | $44.00 | 132 |
| 2016-04-20 | $43.00 | $43.00 | 20 |
| 2016-04-19 | $40.00 | $40.00 | 200 |
| 2016-04-18 | $40.00 | $40.00 | 0 |
| 2016-04-15 | $40.00 | $40.00 | 0 |
| 2016-04-14 | $40.00 | $40.00 | 0 |
| 2016-04-13 | $40.00 | $40.00 | 100 |
| 2016-04-12 | $40.50 | $40.50 | 0 |
| 2016-04-11 | $40.50 | $40.50 | 0 |
| 2016-04-08 | $40.50 | $40.50 | 0 |
| 2016-04-07 | $40.50 | $40.50 | 0 |
| 2016-04-06 | $40.50 | $40.50 | 0 |
| 2016-04-05 | $40.50 | $40.50 | 0 |
| 2016-04-04 | $40.50 | $40.50 | 0 |
| 2016-04-01 | $40.50 | $40.50 | 0 |
| 2016-03-31 | $40.50 | $40.50 | 0 |
| 2016-03-30 | $40.50 | $40.50 | 222 |
| 2016-03-29 | $39.50 | $39.50 | 78 |
| 2016-03-28 | $39.00 | $39.00 | 4 |
| 2016-03-24 | $39.00 | $39.00 | 14 |
| 2016-03-23 | $39.00 | $39.00 | 34 |
| 2016-03-22 | $39.50 | $39.50 | 102 |
| 2016-03-21 | $38.50 | $38.50 | 0 |
| 2016-03-18 | $38.50 | $38.50 | 100 |
| 2016-03-17 | $39.50 | $39.50 | 0 |
| 2016-03-16 | $39.50 | $39.50 | 2 |
| 2016-03-15 | $41.00 | $41.00 | 0 |
| 2016-03-14 | $41.00 | $41.00 | 20 |
| 2016-03-11 | $35.50 | $35.50 | 4 |
| 2016-03-10 | $39.00 | $39.00 | 0 |
| 2016-03-09 | $39.00 | $39.00 | 0 |
| 2016-03-08 | $39.00 | $39.00 | 4 |
| 2016-03-07 | $41.50 | $41.50 | 0 |
| 2016-03-04 | $41.50 | $41.50 | 0 |
| 2016-03-03 | $41.50 | $41.50 | 100 |
| 2016-03-02 | $41.50 | $41.50 | 0 |
| 2016-03-01 | $41.50 | $41.50 | 0 |
| 2016-02-29 | $41.50 | $41.50 | 0 |
| 2016-02-26 | $41.50 | $41.50 | 0 |
| 2016-02-25 | $41.50 | $41.50 | 0 |
| 2016-02-24 | $41.50 | $41.50 | 0 |
| 2016-02-23 | $41.50 | $41.50 | 200 |
| 2016-02-22 | $42.00 | $42.00 | 0 |
| 2016-02-19 | $42.00 | $42.00 | 0 |
| 2016-02-18 | $42.00 | $42.00 | 100 |
| 2016-02-17 | $41.50 | $41.50 | 0 |
| 2016-02-16 | $41.50 | $41.50 | 24 |
| 2016-02-12 | $39.50 | $39.50 | 860 |
| 2016-02-11 | $39.50 | $39.50 | 566 |
| 2016-02-10 | $42.00 | $42.00 | 48 |
| 2016-02-09 | $39.00 | $39.00 | 204 |
| 2016-02-08 | $32.50 | $32.50 | 0 |
| 2016-02-05 | $32.50 | $32.50 | 72 |
| 2016-02-04 | $35.00 | $35.00 | 56 |
| 2016-02-03 | $33.50 | $33.50 | 80 |
| 2016-02-02 | $27.50 | $27.50 | 0 |
| 2016-02-01 | $27.50 | $27.50 | 0 |
| 2016-01-29 | $27.50 | $27.50 | 0 |
| 2016-01-28 | $27.50 | $27.50 | 0 |
| 2016-01-27 | $27.50 | $27.50 | 0 |
| 2016-01-26 | $27.50 | $27.50 | 0 |
| 2016-01-25 | $27.50 | $27.50 | 0 |
| 2016-01-22 | $27.50 | $27.50 | 0 |
| 2016-01-21 | $27.50 | $27.50 | 0 |
| 2016-01-20 | $27.50 | $27.50 | 12 |
| 2016-01-19 | $29.50 | $29.50 | 0 |
| 2016-01-15 | $29.50 | $29.50 | 0 |
| 2016-01-14 | $29.50 | $29.50 | 180 |
| 2016-01-13 | $28.50 | $28.50 | 20 |
| 2016-01-12 | $30.00 | $30.00 | 0 |
| 2016-01-11 | $30.00 | $30.00 | 8 |
| 2016-01-08 | $37.50 | $37.50 | 0 |
| 2016-01-07 | $37.50 | $37.50 | 0 |
| 2016-01-06 | $37.50 | $37.50 | 0 |
| 2016-01-05 | $37.50 | $37.50 | 0 |
| 2016-01-04 | $37.50 | $37.50 | 100 |