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
- 2008-01-09 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 | $78.00 | $78.00 | 350 |
| 2016-12-29 | $72.00 | $72.00 | 209 |
| 2016-12-28 | $72.00 | $72.00 | 218 |
| 2016-12-27 | $75.00 | $75.00 | 3 |
| 2016-12-23 | $72.00 | $72.00 | 16 |
| 2016-12-22 | $70.50 | $70.50 | 67 |
| 2016-12-21 | $66.00 | $66.00 | 15 |
| 2016-12-20 | $66.00 | $66.00 | 37 |
| 2016-12-19 | $69.00 | $69.00 | 403 |
| 2016-12-16 | $72.00 | $72.00 | 373 |
| 2016-12-15 | $73.50 | $73.50 | 363 |
| 2016-12-14 | $67.50 | $67.50 | 220 |
| 2016-12-13 | $70.50 | $70.50 | 145 |
| 2016-12-12 | $75.00 | $75.00 | 1,317 |
| 2016-12-09 | $64.50 | $64.50 | 393 |
| 2016-12-08 | $63.00 | $63.00 | 1,035 |
| 2016-12-07 | $63.00 | $63.00 | 21 |
| 2016-12-06 | $63.00 | $63.00 | 228 |
| 2016-12-05 | $66.00 | $66.00 | 997 |
| 2016-12-02 | $64.50 | $64.50 | 753 |
| 2016-12-01 | $61.50 | $61.50 | 496 |
| 2016-11-30 | $60.00 | $60.00 | 161 |
| 2016-11-29 | $58.50 | $58.50 | 422 |
| 2016-11-28 | $60.00 | $60.00 | 133 |
| 2016-11-25 | $57.00 | $57.00 | 112 |
| 2016-11-23 | $51.00 | $51.00 | 61 |
| 2016-11-22 | $58.50 | $58.50 | 43 |
| 2016-11-21 | $60.00 | $60.00 | 122 |
| 2016-11-18 | $58.50 | $58.50 | 0 |
| 2016-11-17 | $58.50 | $58.50 | 33 |
| 2016-11-16 | $57.00 | $57.00 | 56 |
| 2016-11-15 | $57.00 | $57.00 | 18 |
| 2016-11-14 | $57.00 | $57.00 | 33 |
| 2016-11-11 | $57.00 | $57.00 | 150 |
| 2016-11-10 | $60.00 | $60.00 | 0 |
| 2016-11-09 | $60.00 | $60.00 | 174 |
| 2016-11-08 | $67.50 | $67.50 | 239 |
| 2016-11-07 | $66.00 | $66.00 | 205 |
| 2016-11-04 | $63.00 | $63.00 | 7 |
| 2016-11-03 | $63.00 | $63.00 | 0 |
| 2016-11-02 | $63.00 | $63.00 | 293 |
| 2016-11-01 | $60.00 | $60.00 | 235 |
| 2016-10-31 | $70.50 | $70.50 | 831 |
| 2016-10-28 | $60.00 | $60.00 | 145 |
| 2016-10-27 | $58.50 | $58.50 | 43 |
| 2016-10-26 | $55.50 | $55.50 | 545 |
| 2016-10-25 | $46.50 | $46.50 | 471 |
| 2016-10-24 | $46.50 | $46.50 | 206 |
| 2016-10-21 | $45.00 | $45.00 | 166 |
| 2016-10-20 | $48.00 | $48.00 | 313 |
| 2016-10-19 | $46.50 | $46.50 | 2 |
| 2016-10-18 | $45.00 | $45.00 | 0 |
| 2016-10-17 | $45.00 | $45.00 | 5 |
| 2016-10-14 | $45.00 | $45.00 | 345 |
| 2016-10-13 | $45.00 | $45.00 | 133 |
| 2016-10-12 | $45.00 | $45.00 | 0 |
| 2016-10-11 | $45.00 | $45.00 | 64 |
| 2016-10-10 | $45.00 | $45.00 | 147 |
| 2016-10-07 | $43.50 | $43.50 | 619 |
| 2016-10-06 | $49.50 | $49.50 | 0 |
| 2016-10-05 | $49.50 | $49.50 | 379 |
| 2016-10-04 | $52.50 | $52.50 | 80 |
| 2016-10-03 | $52.50 | $52.50 | 3 |
| 2016-09-30 | $54.00 | $54.00 | 0 |
| 2016-09-29 | $54.00 | $54.00 | 13 |
| 2016-09-28 | $55.50 | $55.50 | 469 |
| 2016-09-27 | $52.50 | $52.50 | 110 |
| 2016-09-26 | $57.00 | $57.00 | 43 |
| 2016-09-23 | $66.00 | $66.00 | 44 |
| 2016-09-22 | $51.00 | $51.00 | 342 |
| 2016-09-21 | $54.00 | $54.00 | 123 |
| 2016-09-20 | $57.00 | $57.00 | 92 |
| 2016-09-19 | $60.00 | $60.00 | 245 |
| 2016-09-16 | $60.00 | $60.00 | 0 |
| 2016-09-15 | $60.00 | $60.00 | 0 |
| 2016-09-14 | $60.00 | $60.00 | 190 |
| 2016-09-13 | $61.50 | $61.50 | 9 |
| 2016-09-12 | $61.50 | $61.50 | 70 |
| 2016-09-09 | $69.00 | $69.00 | 383 |
| 2016-09-08 | $70.50 | $70.50 | 86 |
| 2016-09-07 | $76.50 | $76.50 | 27 |
| 2016-09-06 | $70.50 | $70.50 | 278 |
| 2016-09-02 | $67.50 | $67.50 | 219 |
| 2016-09-01 | $64.50 | $64.50 | 135 |
| 2016-08-31 | $60.00 | $60.00 | 73 |
| 2016-08-30 | $58.50 | $58.50 | 35 |
| 2016-08-29 | $58.50 | $58.50 | 33 |
| 2016-08-26 | $60.00 | $60.00 | 136 |
| 2016-08-25 | $57.00 | $57.00 | 26 |
| 2016-08-24 | $60.00 | $60.00 | 17 |
| 2016-08-23 | $57.00 | $57.00 | 141 |
| 2016-08-22 | $57.00 | $57.00 | 200 |
| 2016-08-19 | $55.50 | $55.50 | 117 |
| 2016-08-18 | $60.00 | $60.00 | 80 |
| 2016-08-17 | $48.00 | $48.00 | 0 |
| 2016-08-16 | $48.00 | $48.00 | 147 |
| 2016-08-15 | $52.50 | $52.50 | 81 |
| 2016-08-12 | $52.50 | $52.50 | 73 |
| 2016-08-11 | $58.50 | $58.50 | 725 |
| 2016-08-10 | $52.50 | $52.50 | 244 |
| 2016-08-09 | $52.50 | $52.50 | 1,223 |
| 2016-08-08 | $48.00 | $48.00 | 23 |
| 2016-08-05 | $48.00 | $48.00 | 7 |
| 2016-08-04 | $45.00 | $45.00 | 74 |
| 2016-08-03 | $49.50 | $49.50 | 0 |
| 2016-08-02 | $49.50 | $49.50 | 165 |
| 2016-08-01 | $45.00 | $45.00 | 116 |
| 2016-07-29 | $51.00 | $51.00 | 79 |
| 2016-07-28 | $48.00 | $48.00 | 18 |
| 2016-07-27 | $48.00 | $48.00 | 101 |
| 2016-07-26 | $48.00 | $48.00 | 13 |
| 2016-07-25 | $48.00 | $48.00 | 21 |
| 2016-07-22 | $48.00 | $48.00 | 20 |
| 2016-07-21 | $45.00 | $45.00 | 0 |
| 2016-07-20 | $45.00 | $45.00 | 357 |
| 2016-07-19 | $46.50 | $46.50 | 0 |
| 2016-07-18 | $46.50 | $46.50 | 0 |
| 2016-07-15 | $46.50 | $46.50 | 40 |
| 2016-07-14 | $49.50 | $49.50 | 74 |
| 2016-07-13 | $48.00 | $48.00 | 165 |
| 2016-07-12 | $45.00 | $45.00 | 136 |
| 2016-07-11 | $48.00 | $48.00 | 62 |
| 2016-07-08 | $49.50 | $49.50 | 167 |
| 2016-07-07 | $45.00 | $45.00 | 127 |
| 2016-07-06 | $42.00 | $42.00 | 0 |
| 2016-07-05 | $42.00 | $42.00 | 25 |
| 2016-07-01 | $45.00 | $45.00 | 175 |
| 2016-06-30 | $43.50 | $43.50 | 73 |
| 2016-06-29 | $45.00 | $45.00 | 97 |
| 2016-06-28 | $45.00 | $45.00 | 95 |
| 2016-06-27 | $45.00 | $45.00 | 217 |
| 2016-06-24 | $42.00 | $42.00 | 52 |
| 2016-06-23 | $43.50 | $43.50 | 288 |
| 2016-06-22 | $42.00 | $42.00 | 785 |
| 2016-06-21 | $42.00 | $42.00 | 2,563 |
| 2016-06-20 | $49.50 | $49.50 | 179 |
| 2016-06-17 | $52.50 | $52.50 | 41 |
| 2016-06-16 | $49.50 | $49.50 | 51 |
| 2016-06-15 | $49.50 | $49.50 | 116 |
| 2016-06-14 | $52.50 | $52.50 | 77 |
| 2016-06-13 | $52.50 | $52.50 | 33 |
| 2016-06-10 | $52.50 | $52.50 | 67 |
| 2016-06-09 | $51.00 | $51.00 | 143 |
| 2016-06-08 | $55.50 | $55.50 | 47 |
| 2016-06-07 | $57.00 | $57.00 | 24 |
| 2016-06-06 | $55.50 | $55.50 | 28 |
| 2016-06-03 | $57.00 | $57.00 | 33 |
| 2016-06-02 | $52.50 | $52.50 | 180 |
| 2016-06-01 | $55.50 | $55.50 | 12 |
| 2016-05-31 | $54.00 | $54.00 | 450 |
| 2016-05-27 | $52.50 | $52.50 | 619 |
| 2016-05-26 | $58.50 | $58.50 | 7 |
| 2016-05-25 | $58.50 | $58.50 | 57 |
| 2016-05-24 | $60.00 | $60.00 | 85 |
| 2016-05-23 | $57.00 | $57.00 | 1 |
| 2016-05-20 | $57.00 | $57.00 | 0 |
| 2016-05-19 | $57.00 | $57.00 | 59 |
| 2016-05-18 | $60.00 | $60.00 | 518 |
| 2016-05-17 | $57.00 | $57.00 | 5 |
| 2016-05-16 | $55.50 | $55.50 | 34 |
| 2016-05-13 | $60.00 | $60.00 | 7 |
| 2016-05-12 | $57.00 | $57.00 | 47 |
| 2016-05-11 | $60.00 | $60.00 | 162 |
| 2016-05-10 | $60.00 | $60.00 | 67 |
| 2016-05-09 | $57.00 | $57.00 | 55 |
| 2016-05-06 | $55.50 | $55.50 | 651 |
| 2016-05-05 | $58.50 | $58.50 | 169 |
| 2016-05-04 | $60.00 | $60.00 | 167 |
| 2016-05-03 | $54.00 | $54.00 | 348 |
| 2016-05-02 | $60.00 | $60.00 | 581 |
| 2016-04-29 | $60.00 | $60.00 | 45 |
| 2016-04-28 | $60.00 | $60.00 | 627 |
| 2016-04-27 | $58.50 | $58.50 | 247 |
| 2016-04-26 | $57.00 | $57.00 | 107 |
| 2016-04-25 | $61.50 | $61.50 | 29 |
| 2016-04-22 | $61.50 | $61.50 | 79 |
| 2016-04-21 | $64.50 | $64.50 | 639 |
| 2016-04-20 | $58.50 | $58.50 | 633 |
| 2016-04-19 | $63.00 | $63.00 | 115 |
| 2016-04-18 | $67.50 | $67.50 | 149 |
| 2016-04-15 | $67.50 | $67.50 | 69 |
| 2016-04-14 | $66.00 | $66.00 | 287 |
| 2016-04-13 | $67.50 | $67.50 | 737 |
| 2016-04-12 | $67.50 | $67.50 | 1,687 |
| 2016-04-11 | $63.00 | $63.00 | 33 |
| 2016-04-08 | $61.50 | $61.50 | 91 |
| 2016-04-07 | $60.00 | $60.00 | 459 |
| 2016-04-06 | $67.50 | $67.50 | 21 |
| 2016-04-05 | $69.00 | $69.00 | 52 |
| 2016-04-04 | $69.00 | $69.00 | 91 |
| 2016-04-01 | $67.50 | $67.50 | 49 |
| 2016-03-31 | $72.00 | $72.00 | 305 |
| 2016-03-30 | $72.00 | $72.00 | 3 |
| 2016-03-29 | $63.00 | $63.00 | 229 |
| 2016-03-28 | $67.50 | $67.50 | 7 |
| 2016-03-24 | $63.00 | $63.00 | 0 |
| 2016-03-23 | $63.00 | $63.00 | 435 |
| 2016-03-22 | $63.00 | $63.00 | 173 |
| 2016-03-21 | $66.00 | $66.00 | 367 |
| 2016-03-18 | $60.00 | $60.00 | 31 |
| 2016-03-17 | $67.50 | $67.50 | 26 |
| 2016-03-16 | $67.50 | $67.50 | 126 |
| 2016-03-15 | $67.50 | $67.50 | 791 |
| 2016-03-14 | $64.50 | $64.50 | 580 |
| 2016-03-11 | $61.50 | $61.50 | 869 |
| 2016-03-10 | $67.50 | $67.50 | 3,383 |
| 2016-03-09 | $42.00 | $42.00 | 165 |
| 2016-03-08 | $43.50 | $43.50 | 563 |
| 2016-03-07 | $51.00 | $51.00 | 295 |
| 2016-03-04 | $43.50 | $43.50 | 533 |
| 2016-03-03 | $42.00 | $42.00 | 56 |
| 2016-03-02 | $42.00 | $42.00 | 392 |
| 2016-03-01 | $45.00 | $45.00 | 0 |
| 2016-02-29 | $45.00 | $45.00 | 39 |
| 2016-02-26 | $42.00 | $42.00 | 83 |
| 2016-02-25 | $45.00 | $45.00 | 238 |
| 2016-02-24 | $45.00 | $45.00 | 101 |
| 2016-02-23 | $46.50 | $46.50 | 177 |
| 2016-02-22 | $45.00 | $45.00 | 392 |
| 2016-02-19 | $46.50 | $46.50 | 167 |
| 2016-02-18 | $48.00 | $48.00 | 23 |
| 2016-02-17 | $52.50 | $52.50 | 242 |
| 2016-02-16 | $48.00 | $48.00 | 303 |
| 2016-02-12 | $52.50 | $52.50 | 67 |
| 2016-02-11 | $52.50 | $52.50 | 43 |
| 2016-02-10 | $52.50 | $52.50 | 7 |
| 2016-02-09 | $52.50 | $52.50 | 231 |
| 2016-02-08 | $57.00 | $57.00 | 77 |
| 2016-02-05 | $58.50 | $58.50 | 53 |
| 2016-02-04 | $58.50 | $58.50 | 127 |
| 2016-02-03 | $60.00 | $60.00 | 101 |
| 2016-02-02 | $60.00 | $60.00 | 375 |
| 2016-02-01 | $72.00 | $72.00 | 35 |
| 2016-01-29 | $70.50 | $70.50 | 185 |
| 2016-01-28 | $70.50 | $70.50 | 1 |
| 2016-01-27 | $70.50 | $70.50 | 283 |
| 2016-01-26 | $61.50 | $61.50 | 101 |
| 2016-01-25 | $63.00 | $63.00 | 237 |
| 2016-01-22 | $60.00 | $60.00 | 324 |
| 2016-01-21 | $66.00 | $66.00 | 225 |
| 2016-01-20 | $67.50 | $67.50 | 260 |
| 2016-01-19 | $75.00 | $75.00 | 28 |
| 2016-01-15 | $66.00 | $66.00 | 149 |
| 2016-01-14 | $70.50 | $70.50 | 20 |
| 2016-01-13 | $69.00 | $69.00 | 221 |
| 2016-01-12 | $67.50 | $67.50 | 95 |
| 2016-01-11 | $67.50 | $67.50 | 17 |
| 2016-01-08 | $67.50 | $67.50 | 167 |
| 2016-01-07 | $63.00 | $63.00 | 12 |
| 2016-01-06 | $69.00 | $69.00 | 0 |
| 2016-01-05 | $69.00 | $69.00 | 143 |
| 2016-01-04 | $73.50 | $73.50 | 2 |