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
- 2008-07-08 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 | $57.77 | $57.77 | 1,000 |
| 2016-12-29 | $59.80 | $59.80 | 0 |
| 2016-12-28 | $59.80 | $59.80 | 0 |
| 2016-12-27 | $59.80 | $59.80 | 300 |
| 2016-12-23 | $61.85 | $61.85 | 0 |
| 2016-12-22 | $61.85 | $61.85 | 0 |
| 2016-12-21 | $61.85 | $61.85 | 0 |
| 2016-12-20 | $61.85 | $61.85 | 0 |
| 2016-12-19 | $61.85 | $61.85 | 500 |
| 2016-12-16 | $62.42 | $62.42 | 300 |
| 2016-12-15 | $59.00 | $59.00 | 0 |
| 2016-12-14 | $59.00 | $59.00 | 0 |
| 2016-12-13 | $59.00 | $59.00 | 0 |
| 2016-12-12 | $59.00 | $59.00 | 0 |
| 2016-12-09 | $59.00 | $59.00 | 0 |
| 2016-12-08 | $59.00 | $59.00 | 100 |
| 2016-12-07 | $54.93 | $54.93 | 0 |
| 2016-12-06 | $54.93 | $54.93 | 0 |
| 2016-12-05 | $54.93 | $54.93 | 0 |
| 2016-12-02 | $54.93 | $54.93 | 0 |
| 2016-12-01 | $54.93 | $54.93 | 200 |
| 2016-11-30 | $58.10 | $58.10 | 0 |
| 2016-11-29 | $58.10 | $58.10 | 0 |
| 2016-11-28 | $58.10 | $58.10 | 0 |
| 2016-11-25 | $58.10 | $58.10 | 0 |
| 2016-11-23 | $58.10 | $58.10 | 0 |
| 2016-11-22 | $58.10 | $58.10 | 300 |
| 2016-11-21 | $53.80 | $53.80 | 0 |
| 2016-11-18 | $53.80 | $53.80 | 200 |
| 2016-11-17 | $55.55 | $55.55 | 200 |
| 2016-11-16 | $54.38 | $54.38 | 200 |
| 2016-11-15 | $49.47 | $49.47 | 0 |
| 2016-11-14 | $49.47 | $49.47 | 0 |
| 2016-11-11 | $49.47 | $49.47 | 0 |
| 2016-11-10 | $49.47 | $49.47 | 0 |
| 2016-11-09 | $49.47 | $49.47 | 300 |
| 2016-11-08 | $52.13 | $52.13 | 300 |
| 2016-11-07 | $57.27 | $57.27 | 0 |
| 2016-11-04 | $57.27 | $57.27 | 0 |
| 2016-11-03 | $57.27 | $57.27 | 0 |
| 2016-11-02 | $57.27 | $57.27 | 700 |
| 2016-11-01 | $53.71 | $53.71 | 0 |
| 2016-10-31 | $53.71 | $53.71 | 300 |
| 2016-10-28 | $56.75 | $56.75 | 200 |
| 2016-10-27 | $53.78 | $53.78 | 300 |
| 2016-10-26 | $55.68 | $55.68 | 200 |
| 2016-10-25 | $52.75 | $52.75 | 0 |
| 2016-10-24 | $52.75 | $52.75 | 0 |
| 2016-10-21 | $52.75 | $52.75 | 0 |
| 2016-10-20 | $52.75 | $52.75 | 700 |
| 2016-10-19 | $51.84 | $51.84 | 0 |
| 2016-10-18 | $51.84 | $51.84 | 500 |
| 2016-10-17 | $53.01 | $53.01 | 0 |
| 2016-10-14 | $53.01 | $53.01 | 0 |
| 2016-10-13 | $53.01 | $53.01 | 0 |
| 2016-10-12 | $53.01 | $53.01 | 0 |
| 2016-10-11 | $53.01 | $53.01 | 0 |
| 2016-10-10 | $53.01 | $53.01 | 800 |
| 2016-10-07 | $52.14 | $52.14 | 100 |
| 2016-10-06 | $53.01 | $53.01 | 500 |
| 2016-10-05 | $53.10 | $53.10 | 900 |
| 2016-10-04 | $52.10 | $52.10 | 300 |
| 2016-10-03 | $51.02 | $51.02 | 200 |
| 2016-09-30 | $51.97 | $51.97 | 200 |
| 2016-09-29 | $53.92 | $53.92 | 0 |
| 2016-09-28 | $53.92 | $53.92 | 1,000 |
| 2016-09-27 | $54.90 | $54.90 | 1,100 |
| 2016-09-26 | $54.55 | $54.55 | 0 |
| 2016-09-23 | $54.55 | $54.55 | 200 |
| 2016-09-22 | $52.49 | $52.49 | 0 |
| 2016-09-21 | $52.49 | $52.49 | 0 |
| 2016-09-20 | $52.49 | $52.49 | 0 |
| 2016-09-19 | $52.49 | $52.49 | 0 |
| 2016-09-16 | $52.49 | $52.49 | 0 |
| 2016-09-15 | $52.49 | $52.49 | 0 |
| 2016-09-14 | $52.49 | $52.49 | 0 |
| 2016-09-13 | $52.49 | $52.49 | 0 |
| 2016-09-12 | $52.49 | $52.49 | 200 |
| 2016-09-09 | $52.85 | $52.85 | 0 |
| 2016-09-08 | $52.85 | $52.85 | 0 |
| 2016-09-07 | $52.85 | $52.85 | 200 |
| 2016-09-06 | $53.87 | $53.87 | 0 |
| 2016-09-02 | $53.87 | $53.87 | 200 |
| 2016-09-01 | $49.59 | $49.59 | 0 |
| 2016-08-31 | $49.59 | $49.59 | 0 |
| 2016-08-30 | $49.59 | $49.59 | 0 |
| 2016-08-29 | $49.59 | $49.59 | 0 |
| 2016-08-26 | $49.59 | $49.59 | 1,300 |
| 2016-08-25 | $49.66 | $49.66 | 0 |
| 2016-08-24 | $49.66 | $49.66 | 0 |
| 2016-08-23 | $49.66 | $49.66 | 0 |
| 2016-08-22 | $49.66 | $49.66 | 0 |
| 2016-08-19 | $49.66 | $49.66 | 0 |
| 2016-08-18 | $49.66 | $49.66 | 0 |
| 2016-08-17 | $49.66 | $49.66 | 0 |
| 2016-08-16 | $49.66 | $49.66 | 0 |
| 2016-08-15 | $49.66 | $49.66 | 0 |
| 2016-08-12 | $49.66 | $49.66 | 0 |
| 2016-08-11 | $49.66 | $49.66 | 400 |
| 2016-08-10 | $46.53 | $46.53 | 0 |
| 2016-08-09 | $46.53 | $46.53 | 0 |
| 2016-08-08 | $46.53 | $46.53 | 0 |
| 2016-08-05 | $46.53 | $46.53 | 300 |
| 2016-08-04 | $44.97 | $44.97 | 0 |
| 2016-08-03 | $44.97 | $44.97 | 500 |
| 2016-08-02 | $47.26 | $47.26 | 0 |
| 2016-08-01 | $47.26 | $47.26 | 0 |
| 2016-07-29 | $47.26 | $47.26 | 1,900 |
| 2016-07-28 | $43.48 | $43.48 | 500 |
| 2016-07-27 | $44.71 | $44.71 | 0 |
| 2016-07-26 | $44.71 | $44.71 | 400 |
| 2016-07-25 | $44.46 | $44.46 | 0 |
| 2016-07-22 | $44.46 | $44.46 | 3,200 |
| 2016-07-21 | $46.48 | $46.48 | 0 |
| 2016-07-20 | $46.48 | $46.48 | 0 |
| 2016-07-19 | $46.48 | $46.48 | 0 |
| 2016-07-18 | $46.48 | $46.48 | 200 |
| 2016-07-15 | $45.49 | $45.49 | 300 |
| 2016-07-14 | $45.60 | $45.60 | 500 |
| 2016-07-13 | $45.20 | $45.20 | 0 |
| 2016-07-12 | $45.20 | $45.20 | 1,100 |
| 2016-07-11 | $42.76 | $42.76 | 0 |
| 2016-07-08 | $42.76 | $42.76 | 400 |
| 2016-07-07 | $42.22 | $42.22 | 600 |
| 2016-07-06 | $41.98 | $41.98 | 1,400 |
| 2016-07-05 | $41.71 | $41.71 | 200 |
| 2016-07-01 | $43.38 | $43.38 | 0 |
| 2016-06-30 | $43.38 | $43.38 | 600 |
| 2016-06-29 | $44.59 | $44.59 | 400 |
| 2016-06-28 | $43.26 | $43.26 | 1,100 |
| 2016-06-27 | $42.65 | $42.65 | 0 |
| 2016-06-24 | $42.65 | $42.65 | 200 |
| 2016-06-23 | $44.92 | $44.92 | 500 |
| 2016-06-22 | $43.92 | $43.92 | 0 |
| 2016-06-21 | $43.92 | $43.92 | 700 |
| 2016-06-20 | $43.92 | $43.92 | 300 |
| 2016-06-17 | $43.39 | $43.39 | 700 |
| 2016-06-16 | $42.34 | $42.34 | 200 |
| 2016-06-15 | $42.01 | $42.01 | 1,800 |
| 2016-06-14 | $41.76 | $41.76 | 200 |
| 2016-06-13 | $41.71 | $41.71 | 1,100 |
| 2016-06-10 | $43.30 | $43.30 | 200 |
| 2016-06-09 | $46.80 | $46.80 | 0 |
| 2016-06-08 | $46.80 | $46.80 | 0 |
| 2016-06-07 | $46.80 | $46.80 | 2,300 |
| 2016-06-06 | $45.11 | $45.11 | 0 |
| 2016-06-03 | $45.11 | $45.11 | 200 |
| 2016-06-02 | $44.35 | $44.35 | 0 |
| 2016-06-01 | $44.35 | $44.35 | 0 |
| 2016-05-31 | $44.35 | $44.35 | 0 |
| 2016-05-27 | $44.35 | $44.35 | 200 |
| 2016-05-26 | $44.92 | $44.92 | 0 |
| 2016-05-25 | $44.92 | $44.92 | 0 |
| 2016-05-24 | $44.92 | $44.92 | 300 |
| 2016-05-23 | $44.30 | $44.30 | 900 |
| 2016-05-20 | $44.30 | $44.30 | 400 |
| 2016-05-19 | $42.64 | $42.64 | 400 |
| 2016-05-18 | $42.77 | $42.77 | 300 |
| 2016-05-17 | $42.27 | $42.27 | 1,400 |
| 2016-05-16 | $41.91 | $41.91 | 400 |
| 2016-05-13 | $40.60 | $40.60 | 200 |
| 2016-05-12 | $41.72 | $41.72 | 300 |
| 2016-05-11 | $42.40 | $42.40 | 700 |
| 2016-05-10 | $42.82 | $42.82 | 1,400 |
| 2016-05-09 | $43.37 | $43.37 | 0 |
| 2016-05-06 | $43.37 | $43.37 | 0 |
| 2016-05-05 | $43.37 | $43.37 | 0 |
| 2016-05-04 | $43.37 | $43.37 | 200 |
| 2016-05-03 | $43.12 | $43.12 | 500 |
| 2016-05-02 | $42.59 | $42.59 | 0 |
| 2016-04-29 | $42.59 | $42.59 | 1,900 |
| 2016-04-28 | $43.25 | $43.25 | 500 |
| 2016-04-27 | $46.93 | $46.93 | 0 |
| 2016-04-26 | $46.93 | $46.93 | 300 |
| 2016-04-25 | $48.00 | $48.00 | 1,100 |
| 2016-04-22 | $45.24 | $45.24 | 0 |
| 2016-04-21 | $45.24 | $45.24 | 0 |
| 2016-04-20 | $45.24 | $45.24 | 0 |
| 2016-04-19 | $45.24 | $45.24 | 0 |
| 2016-04-18 | $45.24 | $45.24 | 0 |
| 2016-04-15 | $45.24 | $45.24 | 200 |
| 2016-04-14 | $46.00 | $46.00 | 500 |
| 2016-04-13 | $44.86 | $44.86 | 700 |
| 2016-04-12 | $43.31 | $43.31 | 800 |
| 2016-04-11 | $40.99 | $40.99 | 200 |
| 2016-04-08 | $40.96 | $40.96 | 0 |
| 2016-04-07 | $40.96 | $40.96 | 800 |
| 2016-04-06 | $40.39 | $40.39 | 200 |
| 2016-04-05 | $40.39 | $40.39 | 600 |
| 2016-04-04 | $42.95 | $42.95 | 400 |
| 2016-04-01 | $43.07 | $43.07 | 0 |
| 2016-03-31 | $43.07 | $43.07 | 300 |
| 2016-03-30 | $46.06 | $46.06 | 0 |
| 2016-03-29 | $46.06 | $46.06 | 0 |
| 2016-03-28 | $46.06 | $46.06 | 0 |
| 2016-03-24 | $46.06 | $46.06 | 0 |
| 2016-03-23 | $46.06 | $46.06 | 0 |
| 2016-03-22 | $46.06 | $46.06 | 200 |
| 2016-03-21 | $46.73 | $46.73 | 0 |
| 2016-03-18 | $46.73 | $46.73 | 500 |
| 2016-03-17 | $45.98 | $45.98 | 200 |
| 2016-03-16 | $46.65 | $46.65 | 0 |
| 2016-03-15 | $46.65 | $46.65 | 200 |
| 2016-03-14 | $46.67 | $46.67 | 0 |
| 2016-03-11 | $46.67 | $46.67 | 5,000 |
| 2016-03-10 | $44.60 | $44.60 | 400 |
| 2016-03-09 | $46.86 | $46.86 | 0 |
| 2016-03-08 | $46.86 | $46.86 | 0 |
| 2016-03-07 | $46.86 | $46.86 | 400 |
| 2016-03-04 | $46.19 | $46.19 | 300 |
| 2016-03-03 | $46.24 | $46.24 | 400 |
| 2016-03-02 | $45.40 | $45.40 | 100 |
| 2016-03-01 | $46.10 | $46.10 | 1,200 |
| 2016-02-29 | $45.00 | $45.00 | 0 |
| 2016-02-26 | $45.00 | $45.00 | 1,700 |
| 2016-02-25 | $44.58 | $44.58 | 0 |
| 2016-02-24 | $44.58 | $44.58 | 1,300 |
| 2016-02-23 | $44.45 | $44.45 | 2,100 |
| 2016-02-22 | $45.33 | $45.33 | 1,000 |
| 2016-02-19 | $45.01 | $45.01 | 300 |
| 2016-02-18 | $44.52 | $44.52 | 400 |
| 2016-02-17 | $45.72 | $45.72 | 2,400 |
| 2016-02-16 | $42.82 | $42.82 | 0 |
| 2016-02-12 | $42.82 | $42.82 | 4,500 |
| 2016-02-11 | $41.96 | $41.96 | 700 |
| 2016-02-10 | $43.40 | $43.40 | 300 |
| 2016-02-09 | $45.36 | $45.36 | 7,600 |
| 2016-02-08 | $46.34 | $46.34 | 800 |
| 2016-02-05 | $47.46 | $47.46 | 0 |
| 2016-02-04 | $47.46 | $47.46 | 300 |
| 2016-02-03 | $47.85 | $47.85 | 400 |
| 2016-02-02 | $55.26 | $55.26 | 0 |
| 2016-02-01 | $55.26 | $55.26 | 0 |
| 2016-01-29 | $55.26 | $55.26 | 600 |
| 2016-01-28 | $56.49 | $56.49 | 700 |
| 2016-01-27 | $56.57 | $56.57 | 1,100 |
| 2016-01-26 | $54.28 | $54.28 | 300 |
| 2016-01-25 | $54.90 | $54.90 | 3,200 |
| 2016-01-22 | $54.07 | $54.07 | 0 |
| 2016-01-21 | $54.07 | $54.07 | 500 |
| 2016-01-20 | $58.90 | $58.90 | 2,300 |
| 2016-01-19 | $58.90 | $58.90 | 0 |
| 2016-01-15 | $58.90 | $58.90 | 0 |
| 2016-01-14 | $58.90 | $58.90 | 300 |
| 2016-01-13 | $59.49 | $59.49 | 0 |
| 2016-01-12 | $59.49 | $59.49 | 0 |
| 2016-01-11 | $59.49 | $59.49 | 0 |
| 2016-01-08 | $59.49 | $59.49 | 200 |
| 2016-01-07 | $61.03 | $61.03 | 0 |
| 2016-01-06 | $61.03 | $61.03 | 300 |
| 2016-01-05 | $61.75 | $61.75 | 400 |
| 2016-01-04 | $60.41 | $60.41 | 400 |