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
- 1996-08-22 to 2026-08-28
- 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 | $54.30 | $54.30 | 0 |
| 2016-12-29 | $54.30 | $54.30 | 0 |
| 2016-12-28 | $54.30 | $54.30 | 0 |
| 2016-12-27 | $54.30 | $54.30 | 0 |
| 2016-12-23 | $54.30 | $54.30 | 0 |
| 2016-12-22 | $54.30 | $54.30 | 0 |
| 2016-12-21 | $54.30 | $54.30 | 0 |
| 2016-12-20 | $54.30 | $54.30 | 285 |
| 2016-12-19 | $56.10 | $56.10 | 0 |
| 2016-12-16 | $56.10 | $56.10 | 0 |
| 2016-12-15 | $56.10 | $56.10 | 0 |
| 2016-12-14 | $56.10 | $56.10 | 192 |
| 2016-12-13 | $36.00 | $36.00 | 1,227 |
| 2016-12-12 | $51.36 | $51.36 | 18 |
| 2016-12-09 | $51.60 | $51.60 | 83 |
| 2016-12-08 | $53.10 | $53.10 | 0 |
| 2016-12-07 | $53.10 | $53.10 | 0 |
| 2016-12-06 | $53.10 | $53.10 | 0 |
| 2016-12-05 | $53.10 | $53.10 | 0 |
| 2016-12-02 | $53.10 | $53.10 | 0 |
| 2016-12-01 | $53.10 | $53.10 | 0 |
| 2016-11-30 | $53.10 | $53.10 | 100 |
| 2016-11-29 | $53.10 | $53.10 | 100 |
| 2016-11-28 | $54.99 | $54.99 | 0 |
| 2016-11-25 | $54.99 | $54.99 | 16 |
| 2016-11-23 | $55.20 | $55.20 | 0 |
| 2016-11-22 | $55.20 | $55.20 | 0 |
| 2016-11-21 | $55.20 | $55.20 | 16 |
| 2016-11-18 | $55.20 | $55.20 | 0 |
| 2016-11-17 | $55.20 | $55.20 | 34 |
| 2016-11-16 | $55.20 | $55.20 | 0 |
| 2016-11-15 | $55.20 | $55.20 | 233 |
| 2016-11-14 | $54.60 | $54.60 | 0 |
| 2016-11-11 | $54.60 | $54.60 | 183 |
| 2016-11-10 | $54.00 | $54.00 | 0 |
| 2016-11-09 | $54.00 | $54.00 | 150 |
| 2016-11-08 | $54.00 | $54.00 | 141 |
| 2016-11-07 | $57.30 | $57.30 | 17 |
| 2016-11-04 | $58.50 | $58.50 | 17 |
| 2016-11-03 | $54.90 | $54.90 | 0 |
| 2016-11-02 | $54.90 | $54.90 | 0 |
| 2016-11-01 | $54.90 | $54.90 | 133 |
| 2016-10-31 | $52.80 | $52.80 | 88 |
| 2016-10-28 | $54.00 | $54.00 | 25 |
| 2016-10-27 | $54.00 | $54.00 | 125 |
| 2016-10-26 | $54.60 | $54.60 | 0 |
| 2016-10-25 | $54.60 | $54.60 | 86 |
| 2016-10-24 | $54.60 | $54.60 | 131 |
| 2016-10-21 | $52.50 | $52.50 | 226 |
| 2016-10-20 | $54.60 | $54.60 | 200 |
| 2016-10-19 | $53.10 | $53.10 | 167 |
| 2016-10-18 | $54.00 | $54.00 | 291 |
| 2016-10-17 | $50.70 | $50.70 | 291 |
| 2016-10-14 | $50.70 | $50.70 | 157 |
| 2016-10-13 | $59.34 | $59.34 | 93 |
| 2016-10-12 | $38.40 | $38.40 | 0 |
| 2016-10-11 | $38.40 | $38.40 | 0 |
| 2016-10-10 | $38.40 | $38.40 | 386 |
| 2016-10-07 | $36.95 | $36.95 | 0 |
| 2016-10-06 | $36.95 | $36.95 | 0 |
| 2016-10-05 | $36.95 | $36.95 | 37 |
| 2016-10-04 | $37.00 | $37.00 | 83 |
| 2016-10-03 | $36.30 | $36.30 | 450 |
| 2016-09-30 | $36.00 | $36.00 | 1,541 |
| 2016-09-29 | $35.82 | $35.82 | 192 |
| 2016-09-28 | $35.64 | $35.64 | 18 |
| 2016-09-27 | $32.46 | $32.46 | 342 |
| 2016-09-26 | $35.94 | $35.94 | 25 |
| 2016-09-23 | $35.94 | $35.94 | 78 |
| 2016-09-22 | $36.00 | $36.00 | 308 |
| 2016-09-21 | $38.40 | $38.40 | 0 |
| 2016-09-20 | $38.40 | $38.40 | 267 |
| 2016-09-19 | $30.00 | $30.00 | 0 |
| 2016-09-16 | $30.00 | $30.00 | 983 |
| 2016-09-15 | $25.20 | $25.20 | 0 |
| 2016-09-14 | $25.20 | $25.20 | 170 |
| 2016-09-13 | $22.80 | $22.80 | 0 |
| 2016-09-12 | $22.80 | $22.80 | 0 |
| 2016-09-09 | $22.80 | $22.80 | 0 |
| 2016-09-08 | $22.80 | $22.80 | 0 |
| 2016-09-07 | $24.00 | $24.00 | 0 |
| 2016-09-06 | $24.00 | $24.00 | 0 |
| 2016-09-02 | $24.00 | $24.00 | 225 |
| 2016-09-01 | $24.00 | $24.00 | 0 |
| 2016-08-31 | $26.40 | $26.40 | 0 |
| 2016-08-30 | $26.40 | $26.40 | 25 |
| 2016-08-29 | $27.60 | $27.60 | 0 |
| 2016-08-26 | $27.60 | $27.60 | 5 |
| 2016-08-25 | $28.80 | $28.80 | 141 |
| 2016-08-24 | $26.40 | $26.40 | 156 |
| 2016-08-23 | $26.40 | $26.40 | 24 |
| 2016-08-22 | $36.00 | $36.00 | 0 |
| 2016-08-19 | $36.00 | $36.00 | 0 |
| 2016-08-18 | $36.00 | $36.00 | 0 |
| 2016-08-17 | $36.00 | $36.00 | 0 |
| 2016-08-16 | $36.00 | $36.00 | 0 |
| 2016-08-15 | $36.00 | $36.00 | 0 |
| 2016-08-12 | $36.00 | $36.00 | 16 |
| 2016-08-11 | $30.00 | $30.00 | 0 |
| 2016-08-10 | $30.00 | $30.00 | 11 |
| 2016-08-09 | $36.00 | $36.00 | 12 |
| 2016-08-08 | $36.00 | $36.00 | 3 |
| 2016-08-05 | $36.00 | $36.00 | 194 |
| 2016-08-04 | $30.00 | $30.00 | 0 |
| 2016-08-03 | $30.00 | $30.00 | 0 |
| 2016-08-02 | $30.00 | $30.00 | 100 |
| 2016-08-01 | $30.00 | $30.00 | 103 |
| 2016-07-29 | $26.40 | $26.40 | 8 |
| 2016-07-28 | $30.00 | $30.00 | 77 |
| 2016-07-27 | $31.20 | $31.20 | 0 |
| 2016-07-26 | $31.20 | $31.20 | 0 |
| 2016-07-25 | $31.20 | $31.20 | 92 |
| 2016-07-22 | $36.00 | $36.00 | 58 |
| 2016-07-21 | $27.60 | $27.60 | 551 |
| 2016-07-20 | $24.00 | $24.00 | 283 |
| 2016-07-19 | $24.00 | $24.00 | 0 |
| 2016-07-18 | $24.00 | $24.00 | 362 |
| 2016-07-15 | $21.00 | $21.00 | 93 |
| 2016-07-14 | $22.80 | $22.80 | 29 |
| 2016-07-13 | $22.80 | $22.80 | 0 |
| 2016-07-12 | $22.80 | $22.80 | 0 |
| 2016-07-11 | $22.80 | $22.80 | 26 |
| 2016-07-08 | $24.00 | $24.00 | 0 |
| 2016-07-07 | $24.00 | $24.00 | 1 |
| 2016-07-06 | $24.00 | $24.00 | 0 |
| 2016-07-05 | $24.00 | $24.00 | 0 |
| 2016-07-01 | $24.00 | $24.00 | 8 |
| 2016-06-30 | $20.40 | $20.40 | 71 |
| 2016-06-29 | $24.00 | $24.00 | 0 |
| 2016-06-28 | $24.00 | $24.00 | 8 |
| 2016-06-27 | $22.80 | $22.80 | 0 |
| 2016-06-24 | $22.80 | $22.80 | 16 |
| 2016-06-23 | $24.00 | $24.00 | 0 |
| 2016-06-22 | $24.00 | $24.00 | 8 |
| 2016-06-21 | $24.00 | $24.00 | 0 |
| 2016-06-20 | $24.00 | $24.00 | 0 |
| 2016-06-17 | $24.00 | $24.00 | 41 |
| 2016-06-16 | $25.80 | $25.80 | 0 |
| 2016-06-15 | $25.80 | $25.80 | 0 |
| 2016-06-14 | $25.80 | $25.80 | 72 |
| 2016-06-13 | $27.48 | $27.48 | 0 |
| 2016-06-10 | $27.48 | $27.48 | 80 |
| 2016-06-09 | $22.80 | $22.80 | 0 |
| 2016-06-08 | $22.80 | $22.80 | 0 |
| 2016-06-07 | $22.80 | $22.80 | 65 |
| 2016-06-06 | $20.40 | $20.40 | 13 |
| 2016-06-03 | $23.76 | $23.76 | 0 |
| 2016-06-02 | $23.76 | $23.76 | 8 |
| 2016-06-01 | $21.17 | $21.17 | 0 |
| 2016-05-31 | $21.17 | $21.17 | 0 |
| 2016-05-27 | $21.17 | $21.17 | 0 |
| 2016-05-26 | $21.17 | $21.17 | 0 |
| 2016-05-25 | $20.40 | $20.40 | 0 |
| 2016-05-24 | $20.40 | $20.40 | 0 |
| 2016-05-23 | $20.40 | $20.40 | 30 |
| 2016-05-20 | $20.40 | $20.40 | 0 |
| 2016-05-19 | $20.40 | $20.40 | 0 |
| 2016-05-18 | $20.40 | $20.40 | 8 |
| 2016-05-17 | $20.40 | $20.40 | 0 |
| 2016-05-16 | $20.40 | $20.40 | 0 |
| 2016-05-13 | $20.40 | $20.40 | 0 |
| 2016-05-12 | $20.40 | $20.40 | 314 |
| 2016-05-11 | $24.00 | $24.00 | 16 |
| 2016-05-10 | $20.52 | $20.52 | 0 |
| 2016-05-09 | $20.52 | $20.52 | 0 |
| 2016-05-06 | $20.52 | $20.52 | 16 |
| 2016-05-05 | $24.00 | $24.00 | 16 |
| 2016-05-04 | $24.00 | $24.00 | 405 |
| 2016-05-03 | $24.00 | $24.00 | 577 |
| 2016-05-02 | $24.00 | $24.00 | 0 |
| 2016-04-29 | $25.20 | $25.20 | 16 |
| 2016-04-28 | $25.20 | $25.20 | 0 |
| 2016-04-27 | $25.20 | $25.20 | 0 |
| 2016-04-26 | $25.20 | $25.20 | 0 |
| 2016-04-25 | $25.20 | $25.20 | 0 |
| 2016-04-22 | $25.20 | $25.20 | 0 |
| 2016-04-21 | $25.20 | $25.20 | 53 |
| 2016-04-20 | $25.20 | $25.20 | 0 |
| 2016-04-19 | $25.20 | $25.20 | 0 |
| 2016-04-18 | $25.20 | $25.20 | 10 |
| 2016-04-15 | $30.00 | $30.00 | 0 |
| 2016-04-14 | $30.00 | $30.00 | 0 |
| 2016-04-13 | $30.00 | $30.00 | 0 |
| 2016-04-12 | $30.00 | $30.00 | 12 |
| 2016-04-11 | $24.00 | $24.00 | 0 |
| 2016-04-08 | $24.00 | $24.00 | 2 |
| 2016-04-07 | $30.60 | $30.60 | 0 |
| 2016-04-06 | $30.60 | $30.60 | 0 |
| 2016-04-05 | $30.60 | $30.60 | 0 |
| 2016-04-04 | $30.60 | $30.60 | 0 |
| 2016-04-01 | $30.60 | $30.60 | 16 |
| 2016-03-31 | $24.00 | $24.00 | 0 |
| 2016-03-30 | $24.00 | $24.00 | 0 |
| 2016-03-29 | $24.00 | $24.00 | 45 |
| 2016-03-28 | $28.80 | $28.80 | 0 |
| 2016-03-24 | $28.80 | $28.80 | 0 |
| 2016-03-23 | $28.80 | $28.80 | 41 |
| 2016-03-22 | $27.60 | $27.60 | 0 |
| 2016-03-21 | $27.60 | $27.60 | 0 |
| 2016-03-18 | $27.60 | $27.60 | 0 |
| 2016-03-17 | $27.60 | $27.60 | 16 |
| 2016-03-16 | $30.00 | $30.00 | 0 |
| 2016-03-15 | $30.00 | $30.00 | 0 |
| 2016-03-14 | $30.00 | $30.00 | 0 |
| 2016-03-11 | $30.00 | $30.00 | 0 |
| 2016-03-10 | $30.00 | $30.00 | 0 |
| 2016-03-09 | $30.00 | $30.00 | 8 |
| 2016-03-08 | $30.00 | $30.00 | 0 |
| 2016-03-07 | $30.00 | $30.00 | 10 |
| 2016-03-04 | $27.60 | $27.60 | 0 |
| 2016-03-03 | $27.60 | $27.60 | 0 |
| 2016-03-02 | $27.60 | $27.60 | 0 |
| 2016-03-01 | $27.60 | $27.60 | 0 |
| 2016-02-29 | $27.60 | $27.60 | 58 |
| 2016-02-26 | $33.60 | $33.60 | 4 |
| 2016-02-25 | $33.60 | $33.60 | 11 |
| 2016-02-24 | $30.00 | $30.00 | 1 |
| 2016-02-23 | $30.00 | $30.00 | 2 |
| 2016-02-22 | $27.60 | $27.60 | 0 |
| 2016-02-19 | $27.60 | $27.60 | 0 |
| 2016-02-18 | $27.60 | $27.60 | 0 |
| 2016-02-17 | $27.60 | $27.60 | 13 |
| 2016-02-16 | $26.40 | $26.40 | 0 |
| 2016-02-12 | $26.40 | $26.40 | 0 |
| 2016-02-11 | $26.40 | $26.40 | 0 |
| 2016-02-10 | $26.40 | $26.40 | 0 |
| 2016-02-09 | $26.40 | $26.40 | 0 |
| 2016-02-08 | $26.40 | $26.40 | 0 |
| 2016-02-05 | $26.40 | $26.40 | 0 |
| 2016-02-04 | $26.40 | $26.40 | 0 |
| 2016-02-03 | $26.40 | $26.40 | 0 |
| 2016-02-02 | $26.40 | $26.40 | 4 |
| 2016-02-01 | $26.40 | $26.40 | 0 |
| 2016-01-29 | $26.40 | $26.40 | 0 |
| 2016-01-28 | $26.40 | $26.40 | 0 |
| 2016-01-27 | $26.40 | $26.40 | 25 |
| 2016-01-26 | $27.60 | $27.60 | 0 |
| 2016-01-25 | $27.60 | $27.60 | 0 |
| 2016-01-22 | $27.60 | $27.60 | 0 |
| 2016-01-21 | $27.60 | $27.60 | 0 |
| 2016-01-20 | $27.60 | $27.60 | 0 |
| 2016-01-19 | $27.60 | $27.60 | 0 |
| 2016-01-15 | $27.60 | $27.60 | 0 |
| 2016-01-14 | $27.60 | $27.60 | 51 |
| 2016-01-13 | $24.00 | $24.00 | 1,230 |
| 2016-01-12 | $48.00 | $48.00 | 29 |
| 2016-01-11 | $36.00 | $36.00 | 19 |
| 2016-01-08 | $36.00 | $36.00 | 0 |
| 2016-01-07 | $36.00 | $36.00 | 0 |
| 2016-01-06 | $36.00 | $36.00 | 29 |
| 2016-01-05 | $36.00 | $36.00 | 0 |
| 2016-01-04 | $36.00 | $36.00 | 0 |