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
- 2008-06-24 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 | $69.70 | $73.16 | 4,500 |
| 2016-12-29 | $68.58 | $71.98 | 0 |
| 2016-12-28 | $68.58 | $71.98 | 1,200 |
| 2016-12-27 | $69.71 | $73.17 | 300 |
| 2016-12-23 | $69.29 | $72.73 | 800 |
| 2016-12-22 | $69.40 | $72.85 | 1,400 |
| 2016-12-21 | $68.82 | $72.24 | 1,800 |
| 2016-12-20 | $68.85 | $72.27 | 3,200 |
| 2016-12-19 | $69.60 | $73.06 | 2,500 |
| 2016-12-16 | $68.98 | $72.40 | 4,200 |
| 2016-12-15 | $68.12 | $71.50 | 3,500 |
| 2016-12-14 | $70.66 | $74.17 | 2,000 |
| 2016-12-13 | $71.28 | $74.82 | 4,600 |
| 2016-12-12 | $69.80 | $73.27 | 4,600 |
| 2016-12-09 | $69.33 | $72.77 | 500 |
| 2016-12-08 | $68.60 | $72.01 | 14,100 |
| 2016-12-07 | $68.60 | $72.01 | 400 |
| 2016-12-06 | $68.44 | $71.84 | 2,100 |
| 2016-12-05 | $68.19 | $71.58 | 1,400 |
| 2016-12-02 | $67.99 | $71.37 | 700 |
| 2016-12-01 | $68.00 | $71.38 | 1,000 |
| 2016-11-30 | $69.68 | $73.14 | 1,100 |
| 2016-11-29 | $70.16 | $73.64 | 300 |
| 2016-11-28 | $69.65 | $73.11 | 700 |
| 2016-11-25 | $70.49 | $73.99 | 600 |
| 2016-11-23 | $69.76 | $73.22 | 2,900 |
| 2016-11-22 | $69.89 | $73.36 | 2,100 |
| 2016-11-21 | $70.60 | $74.10 | 500 |
| 2016-11-18 | $70.57 | $74.07 | 600 |
| 2016-11-17 | $70.52 | $74.02 | 300 |
| 2016-11-16 | $70.80 | $74.31 | 6,200 |
| 2016-11-15 | $70.06 | $73.54 | 2,100 |
| 2016-11-14 | $69.17 | $72.60 | 500 |
| 2016-11-11 | $71.87 | $75.44 | 1,400 |
| 2016-11-10 | $72.58 | $76.18 | 4,500 |
| 2016-11-09 | $73.92 | $77.59 | 800 |
| 2016-11-08 | $75.15 | $78.88 | 0 |
| 2016-11-07 | $75.15 | $78.88 | 1,700 |
| 2016-11-04 | $76.39 | $80.18 | 2,000 |
| 2016-11-03 | $76.50 | $80.30 | 700 |
| 2016-11-02 | $76.90 | $80.72 | 600 |
| 2016-11-01 | $77.05 | $80.88 | 1,200 |
| 2016-10-31 | $76.42 | $80.21 | 500 |
| 2016-10-28 | $77.47 | $81.32 | 100 |
| 2016-10-27 | $77.11 | $80.94 | 800 |
| 2016-10-26 | $77.39 | $81.23 | 1,200 |
| 2016-10-25 | $80.15 | $84.13 | 1,200 |
| 2016-10-24 | $80.40 | $84.39 | 700 |
| 2016-10-21 | $80.05 | $84.02 | 700 |
| 2016-10-20 | $80.11 | $84.09 | 1,100 |
| 2016-10-19 | $79.25 | $83.18 | 800 |
| 2016-10-18 | $79.15 | $83.08 | 900 |
| 2016-10-17 | $78.55 | $82.45 | 1,400 |
| 2016-10-14 | $78.54 | $82.44 | 300 |
| 2016-10-13 | $78.65 | $82.55 | 0 |
| 2016-10-12 | $78.65 | $82.55 | 1,000 |
| 2016-10-11 | $79.65 | $83.60 | 500 |
| 2016-10-10 | $78.69 | $82.60 | 0 |
| 2016-10-07 | $78.69 | $82.60 | 300 |
| 2016-10-06 | $80.06 | $84.03 | 600 |
| 2016-10-05 | $79.65 | $83.60 | 0 |
| 2016-10-04 | $79.65 | $83.60 | 0 |
| 2016-10-03 | $79.65 | $83.60 | 0 |
| 2016-09-30 | $79.65 | $83.60 | 200 |
| 2016-09-29 | $79.00 | $82.92 | 5,600 |
| 2016-09-28 | $81.25 | $85.28 | 1,000 |
| 2016-09-27 | $81.05 | $85.07 | 1,000 |
| 2016-09-26 | $80.50 | $84.50 | 1,400 |
| 2016-09-23 | $81.90 | $85.97 | 2,200 |
| 2016-09-22 | $81.58 | $85.63 | 200 |
| 2016-09-21 | $80.56 | $84.56 | 400 |
| 2016-09-20 | $79.18 | $83.11 | 0 |
| 2016-09-19 | $79.18 | $83.11 | 400 |
| 2016-09-16 | $78.82 | $82.73 | 1,600 |
| 2016-09-15 | $79.82 | $83.78 | 0 |
| 2016-09-14 | $79.82 | $83.78 | 900 |
| 2016-09-13 | $79.50 | $83.45 | 200 |
| 2016-09-12 | $80.30 | $84.29 | 100 |
| 2016-09-09 | $80.13 | $84.11 | 600 |
| 2016-09-08 | $81.99 | $86.06 | 4,000 |
| 2016-09-07 | $82.85 | $86.96 | 0 |
| 2016-09-06 | $82.85 | $86.96 | 300 |
| 2016-09-02 | $81.95 | $86.02 | 2,800 |
| 2016-09-01 | $80.80 | $84.81 | 2,500 |
| 2016-08-31 | $80.75 | $84.76 | 300 |
| 2016-08-30 | $81.43 | $85.47 | 1,100 |
| 2016-08-29 | $80.52 | $84.52 | 0 |
| 2016-08-26 | $80.52 | $84.52 | 0 |
| 2016-08-25 | $80.52 | $84.52 | 400 |
| 2016-08-24 | $80.46 | $84.45 | 400 |
| 2016-08-23 | $82.25 | $86.33 | 0 |
| 2016-08-22 | $82.25 | $86.33 | 1,300 |
| 2016-08-19 | $81.70 | $85.76 | 0 |
| 2016-08-18 | $81.70 | $85.76 | 0 |
| 2016-08-17 | $81.70 | $85.76 | 1,000 |
| 2016-08-16 | $82.43 | $86.52 | 500 |
| 2016-08-15 | $82.15 | $86.23 | 300 |
| 2016-08-12 | $81.66 | $85.71 | 400 |
| 2016-08-11 | $81.20 | $85.23 | 0 |
| 2016-08-10 | $81.20 | $85.23 | 500 |
| 2016-08-09 | $81.41 | $85.45 | 300 |
| 2016-08-08 | $80.38 | $84.37 | 600 |
| 2016-08-05 | $81.07 | $85.09 | 0 |
| 2016-08-04 | $81.07 | $85.09 | 200 |
| 2016-08-03 | $81.70 | $85.76 | 400 |
| 2016-08-02 | $81.84 | $85.90 | 400 |
| 2016-08-01 | $81.39 | $85.43 | 800 |
| 2016-07-29 | $83.59 | $87.74 | 200 |
| 2016-07-28 | $82.70 | $86.81 | 700 |
| 2016-07-27 | $81.58 | $85.63 | 1,600 |
| 2016-07-26 | $81.13 | $85.16 | 400 |
| 2016-07-25 | $80.50 | $84.50 | 0 |
| 2016-07-22 | $80.50 | $84.50 | 400 |
| 2016-07-21 | $80.64 | $84.64 | 1,700 |
| 2016-07-20 | $80.61 | $84.61 | 300 |
| 2016-07-19 | $79.60 | $83.55 | 200 |
| 2016-07-18 | $80.85 | $84.86 | 1,200 |
| 2016-07-15 | $80.05 | $84.02 | 1,400 |
| 2016-07-14 | $80.95 | $84.97 | 500 |
| 2016-07-13 | $80.89 | $84.91 | 700 |
| 2016-07-12 | $80.45 | $84.44 | 600 |
| 2016-07-11 | $80.95 | $84.97 | 400 |
| 2016-07-08 | $79.35 | $83.29 | 0 |
| 2016-07-07 | $79.35 | $83.29 | 500 |
| 2016-07-06 | $79.80 | $83.76 | 300 |
| 2016-07-05 | $79.84 | $83.80 | 200 |
| 2016-07-01 | $82.01 | $86.08 | 1,200 |
| 2016-06-30 | $82.05 | $86.12 | 700 |
| 2016-06-29 | $78.39 | $82.28 | 4,600 |
| 2016-06-28 | $77.60 | $81.45 | 900 |
| 2016-06-27 | $76.05 | $79.83 | 400 |
| 2016-06-24 | $78.75 | $82.66 | 1,900 |
| 2016-06-23 | $81.90 | $85.97 | 800 |
| 2016-06-22 | $80.45 | $84.44 | 1,200 |
| 2016-06-21 | $81.02 | $85.04 | 0 |
| 2016-06-20 | $81.02 | $85.04 | 300 |
| 2016-06-17 | $78.70 | $82.61 | 1,000 |
| 2016-06-16 | $78.10 | $81.98 | 300 |
| 2016-06-15 | $78.04 | $81.91 | 3,900 |
| 2016-06-14 | $78.09 | $81.97 | 100 |
| 2016-06-13 | $80.69 | $84.70 | 0 |
| 2016-06-10 | $80.69 | $84.70 | 300 |
| 2016-06-09 | $83.25 | $87.38 | 600 |
| 2016-06-08 | $84.05 | $88.22 | 700 |
| 2016-06-07 | $84.94 | $89.16 | 2,200 |
| 2016-06-06 | $84.30 | $88.49 | 300 |
| 2016-06-03 | $83.83 | $87.99 | 3,600 |
| 2016-06-02 | $83.38 | $87.52 | 400 |
| 2016-06-01 | $82.78 | $86.89 | 400 |
| 2016-05-31 | $81.55 | $85.60 | 500 |
| 2016-05-27 | $82.00 | $86.07 | 0 |
| 2016-05-26 | $82.00 | $86.07 | 700 |
| 2016-05-25 | $81.06 | $85.08 | 300 |
| 2016-05-24 | $80.80 | $84.81 | 300 |
| 2016-05-23 | $80.08 | $84.06 | 600 |
| 2016-05-20 | $80.90 | $84.92 | 300 |
| 2016-05-19 | $79.60 | $83.55 | 700 |
| 2016-05-18 | $80.15 | $84.13 | 700 |
| 2016-05-17 | $81.81 | $85.87 | 0 |
| 2016-05-16 | $81.81 | $85.87 | 1,100 |
| 2016-05-13 | $81.24 | $85.27 | 1,300 |
| 2016-05-12 | $81.99 | $86.06 | 600 |
| 2016-05-11 | $82.01 | $86.08 | 700 |
| 2016-05-10 | $82.50 | $86.60 | 700 |
| 2016-05-09 | $83.60 | $87.75 | 700 |
| 2016-05-06 | $81.69 | $85.75 | 700 |
| 2016-05-05 | $81.24 | $85.27 | 700 |
| 2016-05-04 | $81.79 | $85.85 | 1,000 |
| 2016-05-03 | $82.73 | $86.84 | 1,000 |
| 2016-05-02 | $82.78 | $86.89 | 3,000 |
| 2016-04-29 | $82.84 | $86.95 | 2,100 |
| 2016-04-28 | $82.34 | $86.43 | 200 |
| 2016-04-27 | $81.79 | $85.85 | 800 |
| 2016-04-26 | $81.54 | $85.59 | 300 |
| 2016-04-25 | $81.39 | $85.43 | 1,300 |
| 2016-04-22 | $81.39 | $84.42 | 0 |
| 2016-04-21 | $81.39 | $84.42 | 200 |
| 2016-04-20 | $81.99 | $85.04 | 700 |
| 2016-04-19 | $82.63 | $85.70 | 600 |
| 2016-04-18 | $80.64 | $83.64 | 1,100 |
| 2016-04-15 | $80.35 | $83.34 | 300 |
| 2016-04-14 | $79.09 | $82.03 | 600 |
| 2016-04-13 | $79.26 | $82.21 | 1,600 |
| 2016-04-12 | $78.90 | $81.84 | 3,400 |
| 2016-04-11 | $78.55 | $81.47 | 1,100 |
| 2016-04-08 | $79.72 | $82.69 | 400 |
| 2016-04-07 | $78.55 | $81.47 | 200 |
| 2016-04-06 | $78.96 | $81.90 | 2,100 |
| 2016-04-05 | $78.27 | $81.18 | 1,600 |
| 2016-04-04 | $78.44 | $81.36 | 500 |
| 2016-04-01 | $77.57 | $80.46 | 2,800 |
| 2016-03-31 | $77.98 | $80.88 | 2,500 |
| 2016-03-30 | $79.26 | $82.21 | 1,200 |
| 2016-03-29 | $76.87 | $79.73 | 500 |
| 2016-03-28 | $75.63 | $78.44 | 300 |
| 2016-03-24 | $75.67 | $78.48 | 1,900 |
| 2016-03-23 | $75.50 | $78.31 | 0 |
| 2016-03-22 | $75.50 | $78.31 | 1,400 |
| 2016-03-21 | $77.29 | $80.17 | 0 |
| 2016-03-18 | $77.29 | $80.17 | 1,900 |
| 2016-03-17 | $75.83 | $78.65 | 800 |
| 2016-03-16 | $75.61 | $78.42 | 300 |
| 2016-03-15 | $75.14 | $77.94 | 1,300 |
| 2016-03-14 | $76.00 | $78.83 | 300 |
| 2016-03-11 | $77.03 | $79.90 | 2,000 |
| 2016-03-10 | $75.81 | $78.63 | 1,300 |
| 2016-03-09 | $75.70 | $78.52 | 2,600 |
| 2016-03-08 | $75.01 | $77.80 | 1,100 |
| 2016-03-07 | $74.44 | $77.21 | 400 |
| 2016-03-04 | $75.11 | $77.90 | 700 |
| 2016-03-03 | $74.20 | $76.96 | 1,700 |
| 2016-03-02 | $74.01 | $76.76 | 700 |
| 2016-03-01 | $74.61 | $77.39 | 1,300 |
| 2016-02-29 | $72.71 | $75.41 | 1,300 |
| 2016-02-26 | $73.19 | $75.91 | 2,300 |
| 2016-02-25 | $73.65 | $76.39 | 400 |
| 2016-02-24 | $73.52 | $76.25 | 500 |
| 2016-02-23 | $73.91 | $76.66 | 1,900 |
| 2016-02-22 | $73.25 | $75.97 | 0 |
| 2016-02-19 | $73.25 | $75.97 | 800 |
| 2016-02-18 | $73.34 | $76.07 | 2,000 |
| 2016-02-17 | $73.75 | $76.49 | 1,000 |
| 2016-02-16 | $72.79 | $75.50 | 1,700 |
| 2016-02-12 | $71.30 | $73.95 | 1,300 |
| 2016-02-11 | $71.55 | $74.21 | 1,600 |
| 2016-02-10 | $72.47 | $75.17 | 600 |
| 2016-02-09 | $73.00 | $75.72 | 100 |
| 2016-02-08 | $73.59 | $76.33 | 700 |
| 2016-02-05 | $75.84 | $78.66 | 1,600 |
| 2016-02-04 | $77.54 | $80.42 | 1,000 |
| 2016-02-03 | $79.29 | $82.24 | 1,500 |
| 2016-02-02 | $77.34 | $80.22 | 2,000 |
| 2016-02-01 | $78.57 | $81.49 | 2,000 |
| 2016-01-29 | $76.40 | $79.24 | 300 |
| 2016-01-28 | $75.46 | $78.27 | 100 |
| 2016-01-27 | $76.11 | $78.94 | 400 |
| 2016-01-26 | $74.60 | $77.38 | 200 |
| 2016-01-25 | $74.18 | $76.94 | 500 |
| 2016-01-22 | $73.85 | $76.60 | 1,700 |
| 2016-01-21 | $72.17 | $74.85 | 1,200 |
| 2016-01-20 | $72.10 | $74.78 | 1,600 |
| 2016-01-19 | $72.06 | $74.74 | 0 |
| 2016-01-15 | $72.06 | $74.74 | 2,800 |
| 2016-01-14 | $72.62 | $75.32 | 600 |
| 2016-01-13 | $72.64 | $75.34 | 1,100 |
| 2016-01-12 | $73.11 | $75.83 | 0 |
| 2016-01-11 | $73.11 | $75.83 | 1,000 |
| 2016-01-08 | $72.81 | $75.52 | 2,400 |
| 2016-01-07 | $74.25 | $77.01 | 300 |
| 2016-01-06 | $75.04 | $77.83 | 1,400 |
| 2016-01-05 | $75.25 | $78.05 | 300 |
| 2016-01-04 | $75.55 | $78.36 | 600 |