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 | $65.30 | $67.63 | 0 |
| 2016-12-29 | $65.30 | $67.63 | 200 |
| 2016-12-28 | $65.38 | $67.71 | 100 |
| 2016-12-27 | $64.72 | $67.03 | 0 |
| 2016-12-23 | $64.72 | $67.03 | 0 |
| 2016-12-22 | $64.72 | $67.03 | 500 |
| 2016-12-21 | $64.65 | $66.95 | 0 |
| 2016-12-20 | $64.65 | $66.95 | 0 |
| 2016-12-19 | $64.65 | $66.95 | 0 |
| 2016-12-16 | $64.65 | $66.95 | 200 |
| 2016-12-15 | $64.65 | $66.95 | 0 |
| 2016-12-14 | $64.65 | $66.95 | 100 |
| 2016-12-13 | $66.50 | $68.87 | 0 |
| 2016-12-12 | $66.50 | $68.87 | 0 |
| 2016-12-09 | $66.50 | $68.87 | 0 |
| 2016-12-08 | $66.50 | $68.87 | 0 |
| 2016-12-07 | $66.50 | $68.87 | 1,700 |
| 2016-12-06 | $61.12 | $63.30 | 0 |
| 2016-12-05 | $61.12 | $63.30 | 0 |
| 2016-12-02 | $61.12 | $63.30 | 0 |
| 2016-12-01 | $61.12 | $63.30 | 0 |
| 2016-11-30 | $61.12 | $63.30 | 0 |
| 2016-11-29 | $61.12 | $63.30 | 0 |
| 2016-11-28 | $61.12 | $63.30 | 0 |
| 2016-11-25 | $61.12 | $63.30 | 0 |
| 2016-11-23 | $61.12 | $63.30 | 0 |
| 2016-11-22 | $61.12 | $63.30 | 200 |
| 2016-11-21 | $60.67 | $62.83 | 500 |
| 2016-11-18 | $60.70 | $62.86 | 100 |
| 2016-11-17 | $62.20 | $64.42 | 0 |
| 2016-11-16 | $62.20 | $64.42 | 0 |
| 2016-11-15 | $62.20 | $64.42 | 0 |
| 2016-11-14 | $62.20 | $64.42 | 500 |
| 2016-11-11 | $61.93 | $64.14 | 0 |
| 2016-11-10 | $61.93 | $64.14 | 0 |
| 2016-11-09 | $61.93 | $64.14 | 1,700 |
| 2016-11-08 | $63.10 | $65.35 | 1,000 |
| 2016-11-07 | $61.30 | $63.49 | 0 |
| 2016-11-04 | $61.30 | $63.49 | 100 |
| 2016-11-03 | $61.20 | $63.38 | 1,700 |
| 2016-11-02 | $62.85 | $65.09 | 300 |
| 2016-11-01 | $63.56 | $65.83 | 100 |
| 2016-10-31 | $62.44 | $64.67 | 0 |
| 2016-10-28 | $62.44 | $64.67 | 0 |
| 2016-10-27 | $62.44 | $64.67 | 0 |
| 2016-10-26 | $62.44 | $64.67 | 500 |
| 2016-10-25 | $64.12 | $66.41 | 300 |
| 2016-10-24 | $65.03 | $67.35 | 300 |
| 2016-10-21 | $64.39 | $66.69 | 400 |
| 2016-10-20 | $65.10 | $67.42 | 400 |
| 2016-10-19 | $64.10 | $66.39 | 400 |
| 2016-10-18 | $63.39 | $65.65 | 0 |
| 2016-10-17 | $63.39 | $65.65 | 100 |
| 2016-10-14 | $63.75 | $66.02 | 0 |
| 2016-10-13 | $63.75 | $66.02 | 0 |
| 2016-10-12 | $63.75 | $66.02 | 0 |
| 2016-10-11 | $63.75 | $66.02 | 0 |
| 2016-10-10 | $63.75 | $66.02 | 300 |
| 2016-10-07 | $62.80 | $65.04 | 200 |
| 2016-10-06 | $63.30 | $65.56 | 100 |
| 2016-10-05 | $63.75 | $66.02 | 100 |
| 2016-10-04 | $61.60 | $63.80 | 0 |
| 2016-10-03 | $61.60 | $63.80 | 100 |
| 2016-09-30 | $60.66 | $62.82 | 0 |
| 2016-09-29 | $60.66 | $62.82 | 1,500 |
| 2016-09-28 | $59.60 | $61.72 | 0 |
| 2016-09-27 | $59.60 | $61.72 | 100 |
| 2016-09-26 | $59.18 | $61.29 | 500 |
| 2016-09-23 | $54.45 | $56.39 | 100 |
| 2016-09-22 | $53.48 | $55.39 | 0 |
| 2016-09-21 | $53.48 | $55.39 | 0 |
| 2016-09-20 | $53.48 | $55.39 | 300 |
| 2016-09-19 | $52.38 | $54.25 | 0 |
| 2016-09-16 | $52.38 | $54.25 | 0 |
| 2016-09-15 | $52.38 | $54.25 | 0 |
| 2016-09-14 | $52.38 | $54.25 | 0 |
| 2016-09-13 | $52.38 | $54.25 | 100 |
| 2016-09-12 | $51.94 | $53.79 | 200 |
| 2016-09-09 | $52.65 | $54.53 | 200 |
| 2016-09-08 | $54.88 | $56.84 | 0 |
| 2016-09-07 | $54.88 | $56.84 | 0 |
| 2016-09-06 | $54.88 | $56.84 | 300 |
| 2016-09-02 | $55.13 | $57.10 | 500 |
| 2016-09-01 | $53.75 | $55.67 | 0 |
| 2016-08-31 | $53.75 | $55.67 | 0 |
| 2016-08-30 | $53.75 | $55.67 | 0 |
| 2016-08-29 | $53.75 | $55.67 | 0 |
| 2016-08-26 | $53.75 | $55.67 | 0 |
| 2016-08-25 | $53.75 | $55.67 | 0 |
| 2016-08-24 | $53.75 | $55.67 | 100 |
| 2016-08-23 | $54.97 | $56.93 | 200 |
| 2016-08-22 | $53.46 | $55.37 | 0 |
| 2016-08-19 | $53.46 | $55.37 | 0 |
| 2016-08-18 | $53.46 | $55.37 | 0 |
| 2016-08-17 | $53.46 | $55.37 | 500 |
| 2016-08-16 | $53.80 | $55.72 | 500 |
| 2016-08-15 | $49.82 | $51.60 | 0 |
| 2016-08-12 | $49.82 | $51.60 | 0 |
| 2016-08-11 | $49.82 | $51.60 | 0 |
| 2016-08-10 | $49.82 | $51.60 | 1,600 |
| 2016-08-09 | $47.56 | $49.26 | 0 |
| 2016-08-08 | $47.56 | $49.26 | 0 |
| 2016-08-05 | $47.56 | $49.26 | 300 |
| 2016-08-04 | $46.88 | $48.55 | 0 |
| 2016-08-03 | $46.88 | $48.55 | 0 |
| 2016-08-02 | $46.88 | $48.55 | 0 |
| 2016-08-01 | $46.88 | $48.55 | 0 |
| 2016-07-29 | $46.88 | $48.55 | 100 |
| 2016-07-28 | $46.65 | $48.31 | 100 |
| 2016-07-27 | $45.74 | $47.37 | 0 |
| 2016-07-26 | $45.74 | $47.37 | 100 |
| 2016-07-25 | $45.67 | $47.30 | 100 |
| 2016-07-22 | $45.45 | $47.07 | 0 |
| 2016-07-21 | $45.45 | $47.07 | 100 |
| 2016-07-20 | $44.95 | $46.55 | 3,200 |
| 2016-07-19 | $45.01 | $46.61 | 0 |
| 2016-07-18 | $45.01 | $46.61 | 0 |
| 2016-07-15 | $45.01 | $46.61 | 0 |
| 2016-07-14 | $45.01 | $46.61 | 300 |
| 2016-07-13 | $44.30 | $45.88 | 100 |
| 2016-07-12 | $44.30 | $45.88 | 100 |
| 2016-07-11 | $42.76 | $44.28 | 0 |
| 2016-07-08 | $42.76 | $44.28 | 1,000 |
| 2016-07-07 | $41.85 | $43.34 | 0 |
| 2016-07-06 | $41.85 | $43.34 | 0 |
| 2016-07-05 | $41.85 | $43.34 | 0 |
| 2016-07-01 | $41.85 | $43.34 | 0 |
| 2016-06-30 | $41.85 | $43.34 | 0 |
| 2016-06-29 | $41.85 | $43.34 | 0 |
| 2016-06-28 | $41.85 | $43.34 | 500 |
| 2016-06-27 | $43.09 | $44.63 | 0 |
| 2016-06-24 | $43.09 | $44.63 | 1,200 |
| 2016-06-23 | $46.65 | $48.31 | 0 |
| 2016-06-22 | $46.65 | $48.31 | 0 |
| 2016-06-21 | $46.65 | $48.31 | 300 |
| 2016-06-20 | $47.00 | $48.68 | 400 |
| 2016-06-17 | $44.70 | $46.29 | 0 |
| 2016-06-16 | $44.70 | $46.29 | 0 |
| 2016-06-15 | $44.70 | $46.29 | 200 |
| 2016-06-14 | $45.74 | $47.37 | 0 |
| 2016-06-13 | $45.74 | $47.37 | 200 |
| 2016-06-10 | $49.99 | $51.77 | 0 |
| 2016-06-09 | $49.99 | $51.77 | 0 |
| 2016-06-08 | $49.99 | $51.77 | 0 |
| 2016-06-07 | $49.99 | $51.77 | 400 |
| 2016-06-06 | $47.90 | $49.61 | 0 |
| 2016-06-03 | $47.90 | $49.61 | 0 |
| 2016-06-02 | $47.90 | $49.61 | 0 |
| 2016-06-01 | $47.90 | $49.61 | 600 |
| 2016-05-31 | $48.38 | $50.10 | 800 |
| 2016-05-27 | $47.56 | $49.26 | 200 |
| 2016-05-26 | $48.00 | $49.71 | 300 |
| 2016-05-25 | $46.88 | $48.55 | 0 |
| 2016-05-24 | $46.88 | $48.55 | 0 |
| 2016-05-23 | $46.88 | $48.55 | 0 |
| 2016-05-20 | $46.88 | $47.85 | 0 |
| 2016-05-19 | $46.88 | $47.85 | 0 |
| 2016-05-18 | $46.88 | $47.85 | 100 |
| 2016-05-17 | $48.86 | $49.88 | 0 |
| 2016-05-16 | $48.86 | $49.88 | 0 |
| 2016-05-13 | $48.86 | $49.88 | 0 |
| 2016-05-12 | $48.86 | $49.88 | 300 |
| 2016-05-11 | $51.32 | $52.39 | 0 |
| 2016-05-10 | $51.32 | $52.39 | 0 |
| 2016-05-09 | $51.32 | $52.39 | 0 |
| 2016-05-06 | $51.32 | $52.39 | 300 |
| 2016-05-05 | $51.44 | $52.51 | 0 |
| 2016-05-04 | $51.44 | $52.51 | 300 |
| 2016-05-03 | $51.74 | $52.82 | 0 |
| 2016-05-02 | $51.74 | $52.82 | 0 |
| 2016-04-29 | $51.74 | $52.82 | 0 |
| 2016-04-28 | $51.74 | $52.82 | 0 |
| 2016-04-27 | $51.74 | $52.82 | 0 |
| 2016-04-26 | $51.74 | $52.82 | 0 |
| 2016-04-25 | $51.74 | $52.82 | 0 |
| 2016-04-22 | $51.74 | $52.82 | 500 |
| 2016-04-21 | $51.60 | $52.67 | 0 |
| 2016-04-20 | $51.60 | $52.67 | 0 |
| 2016-04-19 | $51.60 | $52.67 | 400 |
| 2016-04-18 | $50.28 | $51.33 | 200 |
| 2016-04-15 | $49.53 | $50.56 | 0 |
| 2016-04-14 | $49.53 | $50.56 | 0 |
| 2016-04-13 | $49.53 | $50.56 | 200 |
| 2016-04-12 | $48.90 | $49.92 | 100 |
| 2016-04-11 | $46.25 | $47.21 | 0 |
| 2016-04-08 | $46.25 | $47.21 | 0 |
| 2016-04-07 | $46.25 | $47.21 | 200 |
| 2016-04-06 | $46.98 | $47.96 | 100 |
| 2016-04-05 | $49.42 | $50.45 | 0 |
| 2016-04-04 | $49.42 | $50.45 | 800 |
| 2016-04-01 | $47.65 | $48.64 | 0 |
| 2016-03-31 | $47.65 | $48.64 | 5,200 |
| 2016-03-30 | $47.75 | $48.74 | 1,000 |
| 2016-03-29 | $45.52 | $46.47 | 0 |
| 2016-03-28 | $45.52 | $46.47 | 0 |
| 2016-03-24 | $45.52 | $46.47 | 0 |
| 2016-03-23 | $45.52 | $46.47 | 0 |
| 2016-03-22 | $45.52 | $46.47 | 0 |
| 2016-03-21 | $45.52 | $46.47 | 0 |
| 2016-03-18 | $45.52 | $46.47 | 0 |
| 2016-03-17 | $45.52 | $46.47 | 300 |
| 2016-03-16 | $44.38 | $45.30 | 0 |
| 2016-03-15 | $44.38 | $45.30 | 0 |
| 2016-03-14 | $44.38 | $45.30 | 0 |
| 2016-03-11 | $44.38 | $45.30 | 0 |
| 2016-03-10 | $44.38 | $45.30 | 0 |
| 2016-03-09 | $44.38 | $45.30 | 300 |
| 2016-03-08 | $39.12 | $39.93 | 0 |
| 2016-03-07 | $39.12 | $39.93 | 0 |
| 2016-03-04 | $39.12 | $39.93 | 0 |
| 2016-03-03 | $39.12 | $39.93 | 0 |
| 2016-03-02 | $39.12 | $39.93 | 0 |
| 2016-03-01 | $39.12 | $39.93 | 0 |
| 2016-02-29 | $39.12 | $39.93 | 0 |
| 2016-02-26 | $39.12 | $39.93 | 0 |
| 2016-02-25 | $39.12 | $39.93 | 0 |
| 2016-02-24 | $39.12 | $39.93 | 100 |
| 2016-02-23 | $40.45 | $41.29 | 0 |
| 2016-02-22 | $40.45 | $41.29 | 0 |
| 2016-02-19 | $40.45 | $41.29 | 0 |
| 2016-02-18 | $40.45 | $41.29 | 0 |
| 2016-02-17 | $40.45 | $41.29 | 200 |
| 2016-02-16 | $38.52 | $39.32 | 400 |
| 2016-02-12 | $38.03 | $38.82 | 400 |
| 2016-02-11 | $40.85 | $41.70 | 0 |
| 2016-02-10 | $40.85 | $41.70 | 0 |
| 2016-02-09 | $40.85 | $41.70 | 0 |
| 2016-02-08 | $40.85 | $41.70 | 0 |
| 2016-02-05 | $40.85 | $41.70 | 0 |
| 2016-02-04 | $40.85 | $41.70 | 0 |
| 2016-02-03 | $40.85 | $41.70 | 0 |
| 2016-02-02 | $40.85 | $41.70 | 0 |
| 2016-02-01 | $40.85 | $41.70 | 0 |
| 2016-01-29 | $40.85 | $41.70 | 500 |
| 2016-01-28 | $41.59 | $42.45 | 0 |
| 2016-01-27 | $41.59 | $42.45 | 0 |
| 2016-01-26 | $41.59 | $42.45 | 0 |
| 2016-01-25 | $41.59 | $42.45 | 0 |
| 2016-01-22 | $41.59 | $42.45 | 500 |
| 2016-01-21 | $38.96 | $39.77 | 0 |
| 2016-01-20 | $38.96 | $39.77 | 200 |
| 2016-01-19 | $41.40 | $42.26 | 200 |
| 2016-01-15 | $40.51 | $41.35 | 0 |
| 2016-01-14 | $40.51 | $41.35 | 0 |
| 2016-01-13 | $40.51 | $41.35 | 4,000 |
| 2016-01-12 | $40.51 | $41.35 | 0 |
| 2016-01-11 | $40.51 | $41.35 | 200 |
| 2016-01-08 | $43.65 | $44.56 | 0 |
| 2016-01-07 | $43.65 | $44.56 | 0 |
| 2016-01-06 | $43.65 | $44.56 | 0 |
| 2016-01-05 | $43.65 | $44.56 | 200 |
| 2016-01-04 | $45.08 | $46.02 | 100 |