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
- 2005-11-18 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 | $71.86 | $75.10 | 200 |
| 2016-12-29 | $72.54 | $75.81 | 0 |
| 2016-12-28 | $72.54 | $75.81 | 0 |
| 2016-12-27 | $72.54 | $75.81 | 0 |
| 2016-12-23 | $72.54 | $75.81 | 0 |
| 2016-12-22 | $72.54 | $75.81 | 200 |
| 2016-12-21 | $70.12 | $73.28 | 300 |
| 2016-12-20 | $70.95 | $74.15 | 5,000 |
| 2016-12-19 | $69.32 | $72.45 | 0 |
| 2016-12-16 | $69.32 | $72.45 | 600 |
| 2016-12-15 | $73.00 | $76.29 | 0 |
| 2016-12-14 | $73.00 | $76.29 | 0 |
| 2016-12-13 | $73.00 | $76.29 | 0 |
| 2016-12-12 | $73.00 | $76.29 | 7,800 |
| 2016-12-09 | $73.00 | $76.29 | 18,600 |
| 2016-12-08 | $73.00 | $76.29 | 3,300 |
| 2016-12-07 | $73.00 | $76.29 | 2,500 |
| 2016-12-06 | $73.00 | $76.29 | 0 |
| 2016-12-05 | $73.00 | $76.29 | 0 |
| 2016-12-02 | $73.00 | $76.29 | 0 |
| 2016-12-01 | $73.00 | $76.29 | 1,300 |
| 2016-11-30 | $73.00 | $76.29 | 0 |
| 2016-11-29 | $73.00 | $76.29 | 0 |
| 2016-11-28 | $73.00 | $76.29 | 600 |
| 2016-11-25 | $73.00 | $76.29 | 1,800 |
| 2016-11-23 | $73.00 | $76.29 | 2,300 |
| 2016-11-22 | $71.73 | $74.97 | 0 |
| 2016-11-21 | $71.73 | $74.97 | 400 |
| 2016-11-18 | $72.23 | $75.49 | 1,700 |
| 2016-11-17 | $75.03 | $78.42 | 100 |
| 2016-11-16 | $74.80 | $78.18 | 0 |
| 2016-11-15 | $74.80 | $78.18 | 3,800 |
| 2016-11-14 | $77.12 | $80.60 | 0 |
| 2016-11-11 | $77.12 | $80.60 | 0 |
| 2016-11-10 | $77.12 | $80.60 | 0 |
| 2016-11-09 | $77.12 | $80.60 | 0 |
| 2016-11-08 | $77.12 | $80.60 | 0 |
| 2016-11-07 | $77.12 | $80.60 | 1,200 |
| 2016-11-04 | $77.12 | $80.60 | 100 |
| 2016-11-03 | $74.85 | $78.23 | 0 |
| 2016-11-02 | $74.85 | $78.23 | 0 |
| 2016-11-01 | $74.85 | $78.23 | 300 |
| 2016-10-31 | $74.42 | $77.78 | 0 |
| 2016-10-28 | $74.42 | $77.78 | 2,800 |
| 2016-10-27 | $74.42 | $77.78 | 2,400 |
| 2016-10-26 | $76.90 | $80.37 | 0 |
| 2016-10-25 | $76.90 | $80.37 | 700 |
| 2016-10-24 | $80.55 | $84.19 | 0 |
| 2016-10-21 | $80.55 | $84.19 | 0 |
| 2016-10-20 | $80.55 | $84.19 | 0 |
| 2016-10-19 | $80.55 | $84.19 | 200 |
| 2016-10-18 | $80.00 | $83.61 | 400 |
| 2016-10-17 | $80.10 | $83.71 | 0 |
| 2016-10-14 | $80.10 | $83.71 | 0 |
| 2016-10-13 | $80.10 | $83.71 | 0 |
| 2016-10-12 | $80.10 | $83.71 | 0 |
| 2016-10-11 | $80.10 | $83.71 | 3,000 |
| 2016-10-10 | $80.10 | $83.71 | 0 |
| 2016-10-07 | $80.10 | $83.71 | 0 |
| 2016-10-06 | $80.10 | $83.71 | 0 |
| 2016-10-05 | $80.10 | $83.71 | 0 |
| 2016-10-04 | $80.10 | $83.71 | 200 |
| 2016-10-03 | $81.06 | $84.72 | 0 |
| 2016-09-30 | $81.06 | $84.72 | 0 |
| 2016-09-29 | $81.06 | $84.72 | 1,800 |
| 2016-09-28 | $79.29 | $82.87 | 0 |
| 2016-09-27 | $79.29 | $82.87 | 0 |
| 2016-09-26 | $79.29 | $82.87 | 700 |
| 2016-09-23 | $78.57 | $82.12 | 500 |
| 2016-09-22 | $76.78 | $80.24 | 0 |
| 2016-09-21 | $76.78 | $80.24 | 2,100 |
| 2016-09-20 | $76.60 | $80.06 | 300 |
| 2016-09-19 | $75.20 | $78.59 | 3,400 |
| 2016-09-16 | $75.66 | $79.07 | 1,800 |
| 2016-09-15 | $74.50 | $77.86 | 600 |
| 2016-09-14 | $73.32 | $76.63 | 0 |
| 2016-09-13 | $73.32 | $76.63 | 9,000 |
| 2016-09-12 | $74.00 | $76.64 | 100 |
| 2016-09-09 | $78.31 | $81.10 | 0 |
| 2016-09-08 | $78.31 | $81.10 | 0 |
| 2016-09-07 | $78.31 | $81.10 | 0 |
| 2016-09-06 | $78.31 | $81.10 | 500 |
| 2016-09-02 | $81.25 | $84.15 | 0 |
| 2016-09-01 | $81.25 | $84.15 | 0 |
| 2016-08-31 | $81.25 | $84.15 | 0 |
| 2016-08-30 | $81.25 | $84.15 | 0 |
| 2016-08-29 | $81.25 | $84.15 | 100 |
| 2016-08-26 | $83.00 | $85.96 | 200 |
| 2016-08-25 | $82.94 | $85.90 | 0 |
| 2016-08-24 | $82.94 | $85.90 | 0 |
| 2016-08-23 | $82.94 | $85.90 | 200 |
| 2016-08-22 | $81.25 | $84.15 | 600 |
| 2016-08-19 | $87.70 | $90.83 | 0 |
| 2016-08-18 | $87.70 | $90.83 | 4,500 |
| 2016-08-17 | $87.70 | $90.83 | 0 |
| 2016-08-16 | $87.70 | $90.83 | 1,700 |
| 2016-08-15 | $90.62 | $93.85 | 15,800 |
| 2016-08-12 | $90.62 | $93.85 | 200 |
| 2016-08-11 | $87.62 | $90.74 | 300 |
| 2016-08-10 | $87.58 | $90.70 | 100 |
| 2016-08-09 | $89.71 | $92.91 | 0 |
| 2016-08-08 | $89.71 | $92.91 | 100 |
| 2016-08-05 | $86.65 | $89.74 | 100 |
| 2016-08-04 | $87.47 | $90.59 | 0 |
| 2016-08-03 | $87.47 | $90.59 | 0 |
| 2016-08-02 | $87.47 | $90.59 | 1,100 |
| 2016-08-01 | $87.47 | $90.59 | 500 |
| 2016-07-29 | $89.64 | $92.84 | 0 |
| 2016-07-28 | $89.64 | $92.84 | 0 |
| 2016-07-27 | $89.64 | $92.84 | 0 |
| 2016-07-26 | $89.64 | $92.84 | 0 |
| 2016-07-25 | $89.64 | $92.84 | 0 |
| 2016-07-22 | $89.64 | $92.84 | 0 |
| 2016-07-21 | $89.64 | $92.84 | 1,700 |
| 2016-07-20 | $88.55 | $91.71 | 0 |
| 2016-07-19 | $88.55 | $91.71 | 0 |
| 2016-07-18 | $88.55 | $91.71 | 200 |
| 2016-07-15 | $83.97 | $86.96 | 0 |
| 2016-07-14 | $83.97 | $86.96 | 0 |
| 2016-07-13 | $83.97 | $86.96 | 0 |
| 2016-07-12 | $83.97 | $86.96 | 2,400 |
| 2016-07-11 | $85.89 | $88.95 | 200 |
| 2016-07-08 | $82.25 | $85.18 | 400 |
| 2016-07-07 | $81.96 | $84.88 | 0 |
| 2016-07-06 | $81.96 | $84.88 | 0 |
| 2016-07-05 | $81.96 | $84.88 | 0 |
| 2016-07-01 | $81.96 | $84.88 | 0 |
| 2016-06-30 | $81.96 | $84.88 | 300 |
| 2016-06-29 | $81.00 | $83.89 | 0 |
| 2016-06-28 | $81.00 | $83.89 | 0 |
| 2016-06-27 | $81.00 | $83.89 | 0 |
| 2016-06-24 | $81.00 | $83.89 | 0 |
| 2016-06-23 | $81.00 | $83.89 | 0 |
| 2016-06-22 | $81.00 | $83.89 | 2,100 |
| 2016-06-21 | $79.87 | $82.72 | 100 |
| 2016-06-20 | $79.46 | $82.29 | 300 |
| 2016-06-17 | $82.30 | $85.23 | 0 |
| 2016-06-16 | $82.30 | $85.23 | 0 |
| 2016-06-15 | $82.30 | $85.23 | 0 |
| 2016-06-14 | $82.30 | $85.23 | 0 |
| 2016-06-13 | $82.30 | $85.23 | 0 |
| 2016-06-10 | $82.30 | $85.23 | 0 |
| 2016-06-09 | $82.30 | $85.23 | 0 |
| 2016-06-08 | $82.30 | $85.23 | 0 |
| 2016-06-07 | $82.30 | $85.23 | 0 |
| 2016-06-06 | $82.30 | $85.23 | 0 |
| 2016-06-03 | $82.30 | $85.23 | 0 |
| 2016-06-02 | $82.30 | $85.23 | 0 |
| 2016-06-01 | $82.30 | $85.23 | 0 |
| 2016-05-31 | $82.30 | $85.23 | 200 |
| 2016-05-27 | $82.50 | $85.44 | 0 |
| 2016-05-26 | $82.50 | $85.44 | 100 |
| 2016-05-25 | $81.04 | $83.93 | 200 |
| 2016-05-24 | $81.40 | $84.30 | 0 |
| 2016-05-23 | $81.40 | $84.30 | 0 |
| 2016-05-20 | $81.40 | $84.30 | 0 |
| 2016-05-19 | $81.40 | $84.30 | 0 |
| 2016-05-18 | $81.40 | $84.30 | 300 |
| 2016-05-17 | $80.94 | $83.83 | 0 |
| 2016-05-16 | $80.94 | $83.83 | 300 |
| 2016-05-13 | $80.25 | $83.11 | 0 |
| 2016-05-12 | $80.25 | $83.11 | 0 |
| 2016-05-11 | $80.25 | $83.11 | 0 |
| 2016-05-10 | $80.25 | $83.11 | 0 |
| 2016-05-09 | $80.25 | $83.11 | 0 |
| 2016-05-06 | $80.25 | $83.11 | 0 |
| 2016-05-05 | $80.25 | $83.11 | 0 |
| 2016-05-04 | $80.25 | $83.11 | 0 |
| 2016-05-03 | $80.25 | $83.11 | 400 |
| 2016-05-02 | $78.20 | $80.99 | 0 |
| 2016-04-29 | $78.20 | $80.99 | 100 |
| 2016-04-28 | $80.33 | $83.19 | 0 |
| 2016-04-27 | $80.33 | $83.19 | 0 |
| 2016-04-26 | $80.33 | $83.19 | 0 |
| 2016-04-25 | $80.33 | $83.19 | 0 |
| 2016-04-22 | $80.33 | $83.19 | 0 |
| 2016-04-21 | $80.33 | $83.19 | 400 |
| 2016-04-20 | $76.37 | $79.09 | 0 |
| 2016-04-19 | $76.37 | $79.09 | 0 |
| 2016-04-18 | $76.37 | $79.09 | 0 |
| 2016-04-15 | $76.37 | $79.09 | 0 |
| 2016-04-14 | $76.37 | $79.09 | 0 |
| 2016-04-13 | $76.37 | $79.09 | 1,300 |
| 2016-04-12 | $75.19 | $77.87 | 0 |
| 2016-04-11 | $75.19 | $77.87 | 0 |
| 2016-04-08 | $75.19 | $77.87 | 0 |
| 2016-04-07 | $75.19 | $77.87 | 0 |
| 2016-04-06 | $75.19 | $77.87 | 0 |
| 2016-04-05 | $75.19 | $77.87 | 200 |
| 2016-04-04 | $76.79 | $79.53 | 0 |
| 2016-04-01 | $76.79 | $79.53 | 0 |
| 2016-03-31 | $76.79 | $79.53 | 0 |
| 2016-03-30 | $76.79 | $79.53 | 100 |
| 2016-03-29 | $75.39 | $78.08 | 0 |
| 2016-03-28 | $75.39 | $78.08 | 700 |
| 2016-03-24 | $76.58 | $79.31 | 0 |
| 2016-03-23 | $76.58 | $79.31 | 0 |
| 2016-03-22 | $76.58 | $78.67 | 0 |
| 2016-03-21 | $76.58 | $78.67 | 0 |
| 2016-03-18 | $76.58 | $78.67 | 0 |
| 2016-03-17 | $76.58 | $78.67 | 100 |
| 2016-03-16 | $75.80 | $77.87 | 0 |
| 2016-03-15 | $75.80 | $77.87 | 300 |
| 2016-03-14 | $76.66 | $78.75 | 0 |
| 2016-03-11 | $76.66 | $78.75 | 0 |
| 2016-03-10 | $76.66 | $78.75 | 0 |
| 2016-03-09 | $76.66 | $78.75 | 0 |
| 2016-03-08 | $76.66 | $78.75 | 1,800 |
| 2016-03-07 | $75.22 | $77.27 | 0 |
| 2016-03-04 | $75.22 | $77.27 | 100 |
| 2016-03-03 | $72.36 | $74.33 | 0 |
| 2016-03-02 | $72.36 | $74.33 | 0 |
| 2016-03-01 | $72.36 | $74.33 | 0 |
| 2016-02-29 | $72.36 | $74.33 | 300 |
| 2016-02-26 | $72.85 | $74.84 | 0 |
| 2016-02-25 | $72.85 | $74.84 | 0 |
| 2016-02-24 | $72.85 | $74.84 | 0 |
| 2016-02-23 | $72.85 | $74.84 | 0 |
| 2016-02-22 | $72.85 | $74.84 | 400 |
| 2016-02-19 | $72.02 | $73.98 | 0 |
| 2016-02-18 | $72.02 | $73.98 | 0 |
| 2016-02-17 | $72.02 | $73.98 | 0 |
| 2016-02-16 | $72.02 | $73.98 | 0 |
| 2016-02-12 | $72.02 | $73.98 | 100 |
| 2016-02-11 | $71.03 | $72.97 | 2,000 |
| 2016-02-10 | $71.05 | $72.99 | 400 |
| 2016-02-09 | $76.19 | $78.27 | 0 |
| 2016-02-08 | $76.19 | $78.27 | 0 |
| 2016-02-05 | $76.19 | $78.27 | 0 |
| 2016-02-04 | $76.19 | $78.27 | 0 |
| 2016-02-03 | $76.19 | $78.27 | 1,500 |
| 2016-02-02 | $76.19 | $78.27 | 0 |
| 2016-02-01 | $76.19 | $78.27 | 2,200 |
| 2016-01-29 | $71.50 | $73.45 | 0 |
| 2016-01-28 | $71.50 | $73.45 | 0 |
| 2016-01-27 | $71.50 | $73.45 | 0 |
| 2016-01-26 | $71.50 | $73.45 | 0 |
| 2016-01-25 | $71.50 | $73.45 | 0 |
| 2016-01-22 | $71.50 | $73.45 | 0 |
| 2016-01-21 | $71.50 | $73.45 | 0 |
| 2016-01-20 | $71.50 | $73.45 | 0 |
| 2016-01-19 | $71.50 | $73.45 | 0 |
| 2016-01-15 | $71.50 | $73.45 | 0 |
| 2016-01-14 | $71.50 | $73.45 | 0 |
| 2016-01-13 | $71.50 | $73.45 | 0 |
| 2016-01-12 | $71.50 | $73.45 | 0 |
| 2016-01-11 | $71.50 | $73.45 | 100 |
| 2016-01-08 | $70.75 | $72.68 | 400 |
| 2016-01-07 | $73.49 | $75.49 | 0 |
| 2016-01-06 | $73.49 | $75.49 | 0 |
| 2016-01-05 | $73.49 | $75.49 | 200 |
| 2016-01-04 | $77.60 | $79.71 | 100 |