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
- 2012-01-17 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 | $47.90 | $66.35 | 0 |
| 2016-12-29 | $47.90 | $66.35 | 0 |
| 2016-12-28 | $47.90 | $66.35 | 0 |
| 2016-12-27 | $47.90 | $66.35 | 0 |
| 2016-12-23 | $47.90 | $66.35 | 0 |
| 2016-12-22 | $47.90 | $66.35 | 0 |
| 2016-12-21 | $47.90 | $66.35 | 0 |
| 2016-12-20 | $47.90 | $66.35 | 0 |
| 2016-12-19 | $47.90 | $66.35 | 0 |
| 2016-12-16 | $47.90 | $66.35 | 182 |
| 2016-12-15 | $47.90 | $66.35 | 4,541 |
| 2016-12-14 | $44.04 | $61.01 | 0 |
| 2016-12-13 | $44.04 | $61.01 | 182 |
| 2016-12-12 | $45.97 | $63.68 | 0 |
| 2016-12-09 | $45.97 | $63.68 | 0 |
| 2016-12-08 | $45.97 | $63.68 | 182 |
| 2016-12-07 | $45.93 | $63.62 | 1,907 |
| 2016-12-06 | $45.05 | $62.40 | 363 |
| 2016-12-05 | $44.76 | $62.00 | 1,726 |
| 2016-12-02 | $44.99 | $62.32 | 0 |
| 2016-12-01 | $44.99 | $62.32 | 91 |
| 2016-11-30 | $45.20 | $62.61 | 0 |
| 2016-11-29 | $45.20 | $62.61 | 182 |
| 2016-11-28 | $44.59 | $61.77 | 182 |
| 2016-11-25 | $44.11 | $61.10 | 0 |
| 2016-11-23 | $44.11 | $61.10 | 0 |
| 2016-11-22 | $44.11 | $61.10 | 182 |
| 2016-11-21 | $44.18 | $61.19 | 545 |
| 2016-11-18 | $43.25 | $59.91 | 0 |
| 2016-11-17 | $43.25 | $59.91 | 0 |
| 2016-11-16 | $43.25 | $59.91 | 1,816 |
| 2016-11-15 | $41.95 | $58.11 | 0 |
| 2016-11-14 | $41.95 | $58.11 | 908 |
| 2016-11-11 | $42.27 | $58.55 | 0 |
| 2016-11-10 | $42.27 | $58.55 | 0 |
| 2016-11-09 | $42.27 | $58.55 | 0 |
| 2016-11-08 | $42.27 | $58.55 | 0 |
| 2016-11-07 | $42.27 | $58.55 | 0 |
| 2016-11-04 | $42.27 | $58.55 | 0 |
| 2016-11-03 | $42.27 | $58.55 | 0 |
| 2016-11-02 | $42.27 | $58.55 | 0 |
| 2016-11-01 | $42.27 | $58.55 | 0 |
| 2016-10-31 | $42.27 | $58.55 | 0 |
| 2016-10-28 | $42.27 | $58.55 | 0 |
| 2016-10-27 | $42.27 | $58.55 | 0 |
| 2016-10-26 | $42.27 | $58.55 | 0 |
| 2016-10-25 | $42.27 | $58.55 | 0 |
| 2016-10-24 | $42.27 | $58.55 | 13,169 |
| 2016-10-21 | $43.72 | $60.57 | 0 |
| 2016-10-20 | $43.72 | $60.57 | 0 |
| 2016-10-19 | $43.72 | $60.57 | 0 |
| 2016-10-18 | $43.72 | $60.57 | 0 |
| 2016-10-17 | $43.72 | $60.57 | 0 |
| 2016-10-14 | $43.72 | $60.57 | 999 |
| 2016-10-13 | $45.70 | $63.30 | 1,453 |
| 2016-10-12 | $45.70 | $63.30 | 0 |
| 2016-10-11 | $45.70 | $63.30 | 0 |
| 2016-10-10 | $45.70 | $63.30 | 0 |
| 2016-10-07 | $45.70 | $63.30 | 0 |
| 2016-10-06 | $45.70 | $63.30 | 0 |
| 2016-10-05 | $45.70 | $63.30 | 727 |
| 2016-10-04 | $45.70 | $63.30 | 0 |
| 2016-10-03 | $45.70 | $63.30 | 1,816 |
| 2016-09-30 | $45.64 | $63.22 | 545 |
| 2016-09-29 | $46.30 | $64.14 | 0 |
| 2016-09-28 | $46.30 | $64.14 | 0 |
| 2016-09-27 | $46.30 | $64.14 | 0 |
| 2016-09-26 | $46.30 | $64.14 | 0 |
| 2016-09-23 | $46.30 | $64.14 | 0 |
| 2016-09-22 | $46.30 | $64.14 | 908 |
| 2016-09-21 | $46.30 | $64.14 | 0 |
| 2016-09-20 | $46.30 | $64.14 | 0 |
| 2016-09-19 | $46.30 | $64.14 | 0 |
| 2016-09-16 | $46.30 | $64.14 | 0 |
| 2016-09-15 | $46.30 | $64.14 | 0 |
| 2016-09-14 | $46.30 | $64.14 | 1,453 |
| 2016-09-13 | $46.30 | $64.14 | 3,179 |
| 2016-09-12 | $48.76 | $67.54 | 0 |
| 2016-09-09 | $48.76 | $67.54 | 0 |
| 2016-09-08 | $48.76 | $67.54 | 0 |
| 2016-09-07 | $48.76 | $67.54 | 0 |
| 2016-09-06 | $48.76 | $67.54 | 0 |
| 2016-09-02 | $48.76 | $67.54 | 0 |
| 2016-09-01 | $48.76 | $67.54 | 0 |
| 2016-08-31 | $48.76 | $67.08 | 0 |
| 2016-08-30 | $48.76 | $67.08 | 0 |
| 2016-08-29 | $48.76 | $67.08 | 0 |
| 2016-08-26 | $48.76 | $67.08 | 0 |
| 2016-08-25 | $48.76 | $67.08 | 0 |
| 2016-08-24 | $48.76 | $67.08 | 1,635 |
| 2016-08-23 | $48.78 | $67.11 | 0 |
| 2016-08-22 | $48.78 | $67.11 | 1,635 |
| 2016-08-19 | $47.75 | $65.70 | 908 |
| 2016-08-18 | $47.30 | $65.08 | 0 |
| 2016-08-17 | $47.30 | $65.08 | 0 |
| 2016-08-16 | $47.30 | $65.08 | 0 |
| 2016-08-15 | $47.30 | $65.08 | 5,177 |
| 2016-08-12 | $46.71 | $64.27 | 0 |
| 2016-08-11 | $46.71 | $64.27 | 0 |
| 2016-08-10 | $46.71 | $64.27 | 0 |
| 2016-08-09 | $46.71 | $64.27 | 908 |
| 2016-08-08 | $45.14 | $62.11 | 0 |
| 2016-08-05 | $45.14 | $62.11 | 0 |
| 2016-08-04 | $45.14 | $62.11 | 0 |
| 2016-08-03 | $45.14 | $62.11 | 6,811 |
| 2016-08-02 | $45.30 | $62.33 | 817 |
| 2016-08-01 | $43.86 | $60.34 | 817 |
| 2016-07-29 | $41.84 | $57.57 | 0 |
| 2016-07-28 | $41.84 | $57.57 | 0 |
| 2016-07-27 | $41.84 | $57.57 | 0 |
| 2016-07-26 | $41.84 | $57.57 | 0 |
| 2016-07-25 | $41.84 | $57.57 | 0 |
| 2016-07-22 | $41.84 | $57.57 | 0 |
| 2016-07-21 | $41.84 | $57.57 | 0 |
| 2016-07-20 | $41.84 | $57.57 | 0 |
| 2016-07-19 | $41.84 | $57.57 | 4,178 |
| 2016-07-18 | $39.97 | $54.99 | 0 |
| 2016-07-15 | $39.97 | $54.99 | 0 |
| 2016-07-14 | $39.97 | $54.99 | 0 |
| 2016-07-13 | $39.97 | $54.99 | 0 |
| 2016-07-12 | $39.97 | $54.99 | 0 |
| 2016-07-11 | $39.97 | $54.99 | 0 |
| 2016-07-08 | $39.97 | $54.99 | 0 |
| 2016-07-07 | $39.97 | $54.99 | 0 |
| 2016-07-06 | $39.97 | $54.99 | 0 |
| 2016-07-05 | $39.97 | $54.99 | 3,269 |
| 2016-07-01 | $41.29 | $56.81 | 3,542 |
| 2016-06-30 | $44.04 | $60.60 | 0 |
| 2016-06-29 | $44.04 | $60.60 | 0 |
| 2016-06-28 | $44.04 | $60.60 | 0 |
| 2016-06-27 | $44.04 | $60.60 | 0 |
| 2016-06-24 | $44.04 | $60.60 | 0 |
| 2016-06-23 | $44.04 | $60.60 | 4,632 |
| 2016-06-22 | $43.59 | $59.98 | 0 |
| 2016-06-21 | $43.59 | $59.98 | 0 |
| 2016-06-20 | $43.59 | $59.98 | 14,440 |
| 2016-06-17 | $40.19 | $55.30 | 0 |
| 2016-06-16 | $40.19 | $55.30 | 0 |
| 2016-06-15 | $40.19 | $55.30 | 0 |
| 2016-06-14 | $40.19 | $55.30 | 0 |
| 2016-06-13 | $40.19 | $55.30 | 727 |
| 2016-06-10 | $42.89 | $59.01 | 0 |
| 2016-06-09 | $42.89 | $59.01 | 0 |
| 2016-06-08 | $42.89 | $59.01 | 0 |
| 2016-06-07 | $42.89 | $59.01 | 0 |
| 2016-06-06 | $42.89 | $59.01 | 0 |
| 2016-06-03 | $42.89 | $59.01 | 0 |
| 2016-06-02 | $42.89 | $59.01 | 0 |
| 2016-06-01 | $42.89 | $59.01 | 0 |
| 2016-05-31 | $42.89 | $59.01 | 545 |
| 2016-05-27 | $41.52 | $57.13 | 0 |
| 2016-05-26 | $41.52 | $57.13 | 0 |
| 2016-05-25 | $41.52 | $57.13 | 0 |
| 2016-05-24 | $41.52 | $57.13 | 0 |
| 2016-05-23 | $41.52 | $57.13 | 0 |
| 2016-05-20 | $41.52 | $57.13 | 0 |
| 2016-05-19 | $41.52 | $57.13 | 0 |
| 2016-05-18 | $41.52 | $57.13 | 0 |
| 2016-05-17 | $41.52 | $57.13 | 1,635 |
| 2016-05-16 | $52.54 | $72.30 | 0 |
| 2016-05-13 | $52.54 | $72.30 | 0 |
| 2016-05-12 | $52.54 | $72.30 | 0 |
| 2016-05-11 | $52.54 | $72.30 | 0 |
| 2016-05-10 | $52.54 | $72.30 | 0 |
| 2016-05-09 | $52.54 | $72.30 | 0 |
| 2016-05-06 | $52.54 | $60.79 | 0 |
| 2016-05-05 | $52.54 | $60.79 | 0 |
| 2016-05-04 | $52.54 | $60.79 | 1,059 |
| 2016-05-03 | $52.54 | $60.79 | 0 |
| 2016-05-02 | $52.54 | $60.79 | 0 |
| 2016-04-29 | $52.54 | $60.79 | 605 |
| 2016-04-28 | $53.35 | $61.72 | 0 |
| 2016-04-27 | $53.35 | $61.72 | 0 |
| 2016-04-26 | $53.35 | $61.72 | 76 |
| 2016-04-25 | $53.06 | $61.38 | 76 |
| 2016-04-22 | $54.46 | $63.00 | 0 |
| 2016-04-21 | $54.46 | $63.00 | 0 |
| 2016-04-20 | $54.46 | $63.00 | 6,733 |
| 2016-04-19 | $54.59 | $63.16 | 0 |
| 2016-04-18 | $54.59 | $63.16 | 530 |
| 2016-04-15 | $53.67 | $62.09 | 303 |
| 2016-04-14 | $53.53 | $61.93 | 0 |
| 2016-04-13 | $53.53 | $61.93 | 0 |
| 2016-04-12 | $53.53 | $61.93 | 9,986 |
| 2016-04-11 | $53.65 | $62.07 | 0 |
| 2016-04-08 | $53.65 | $62.07 | 0 |
| 2016-04-07 | $53.65 | $62.07 | 0 |
| 2016-04-06 | $53.65 | $62.07 | 9,003 |
| 2016-04-05 | $53.53 | $61.93 | 0 |
| 2016-04-04 | $53.53 | $61.93 | 0 |
| 2016-04-01 | $53.53 | $61.93 | 757 |
| 2016-03-31 | $53.67 | $62.09 | 1,816 |
| 2016-03-30 | $53.67 | $61.20 | 1,816 |
| 2016-03-29 | $52.41 | $59.77 | 0 |
| 2016-03-28 | $52.41 | $59.77 | 4,539 |
| 2016-03-24 | $53.45 | $60.96 | 0 |
| 2016-03-23 | $53.45 | $60.96 | 0 |
| 2016-03-22 | $53.45 | $60.96 | 0 |
| 2016-03-21 | $53.45 | $60.96 | 0 |
| 2016-03-18 | $53.45 | $60.96 | 4,539 |
| 2016-03-17 | $49.11 | $56.00 | 0 |
| 2016-03-16 | $49.11 | $56.00 | 0 |
| 2016-03-15 | $49.11 | $56.00 | 0 |
| 2016-03-14 | $49.11 | $56.00 | 4,917 |
| 2016-03-11 | $49.11 | $56.00 | 0 |
| 2016-03-10 | $49.11 | $56.00 | 0 |
| 2016-03-09 | $49.11 | $56.00 | 0 |
| 2016-03-08 | $49.11 | $56.00 | 0 |
| 2016-03-07 | $49.11 | $56.00 | 0 |
| 2016-03-04 | $49.11 | $56.00 | 0 |
| 2016-03-03 | $49.11 | $56.00 | 0 |
| 2016-03-02 | $49.11 | $56.00 | 0 |
| 2016-03-01 | $49.11 | $56.00 | 0 |
| 2016-02-29 | $49.11 | $56.00 | 757 |
| 2016-02-26 | $47.41 | $54.07 | 0 |
| 2016-02-25 | $47.41 | $54.07 | 0 |
| 2016-02-24 | $47.41 | $54.07 | 0 |
| 2016-02-23 | $47.41 | $54.07 | 5,296 |
| 2016-02-22 | $43.62 | $49.75 | 0 |
| 2016-02-19 | $43.62 | $49.75 | 0 |
| 2016-02-18 | $43.62 | $49.75 | 0 |
| 2016-02-17 | $43.62 | $49.75 | 0 |
| 2016-02-16 | $43.62 | $49.75 | 0 |
| 2016-02-12 | $43.62 | $49.75 | 0 |
| 2016-02-11 | $43.62 | $49.75 | 0 |
| 2016-02-10 | $43.62 | $49.75 | 757 |
| 2016-02-09 | $48.63 | $55.46 | 0 |
| 2016-02-08 | $48.63 | $55.46 | 0 |
| 2016-02-05 | $48.63 | $55.46 | 0 |
| 2016-02-04 | $48.63 | $55.46 | 0 |
| 2016-02-03 | $48.63 | $55.46 | 0 |
| 2016-02-02 | $48.63 | $55.46 | 0 |
| 2016-02-01 | $48.63 | $55.46 | 0 |
| 2016-01-29 | $48.63 | $55.46 | 0 |
| 2016-01-28 | $48.63 | $55.46 | 0 |
| 2016-01-27 | $48.63 | $55.46 | 0 |
| 2016-01-26 | $48.63 | $55.46 | 0 |
| 2016-01-25 | $48.63 | $55.46 | 0 |
| 2016-01-22 | $48.63 | $55.46 | 0 |
| 2016-01-21 | $48.63 | $55.46 | 0 |
| 2016-01-20 | $48.63 | $55.46 | 0 |
| 2016-01-19 | $48.63 | $55.46 | 0 |
| 2016-01-15 | $48.63 | $55.46 | 0 |
| 2016-01-14 | $48.63 | $55.46 | 0 |
| 2016-01-13 | $48.63 | $55.46 | 0 |
| 2016-01-12 | $48.63 | $55.46 | 76 |
| 2016-01-11 | $48.88 | $55.74 | 0 |
| 2016-01-08 | $48.88 | $55.74 | 227 |
| 2016-01-07 | $48.38 | $55.17 | 0 |
| 2016-01-06 | $48.38 | $55.17 | 7,944 |
| 2016-01-05 | $50.23 | $57.28 | 0 |
| 2016-01-04 | $50.23 | $57.28 | 1,059 |