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
- 2012-08-03 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 | $44.16 | $44.65 | 300 |
| 2016-12-29 | $44.73 | $45.23 | 600 |
| 2016-12-28 | $45.47 | $45.97 | 300 |
| 2016-12-27 | $44.65 | $45.15 | 1,200 |
| 2016-12-23 | $44.42 | $44.91 | 4,500 |
| 2016-12-22 | $45.78 | $46.29 | 13,500 |
| 2016-12-21 | $44.58 | $45.08 | 900 |
| 2016-12-20 | $43.92 | $44.41 | 300 |
| 2016-12-19 | $45.78 | $46.29 | 300 |
| 2016-12-16 | $43.75 | $44.24 | 108,900 |
| 2016-12-15 | $45.67 | $46.18 | 900 |
| 2016-12-14 | $44.10 | $44.59 | 1,800 |
| 2016-12-13 | $45.42 | $45.92 | 300 |
| 2016-12-12 | $44.04 | $44.53 | 2,100 |
| 2016-12-09 | $43.25 | $43.73 | 300 |
| 2016-12-08 | $44.97 | $45.47 | 600 |
| 2016-12-07 | $43.58 | $44.07 | 2,400 |
| 2016-12-06 | $42.62 | $43.10 | 1,500 |
| 2016-12-05 | $44.75 | $45.25 | 600 |
| 2016-12-02 | $45.42 | $45.92 | 600 |
| 2016-12-01 | $45.67 | $46.18 | 1,200 |
| 2016-11-30 | $43.83 | $44.32 | 300 |
| 2016-11-29 | $45.50 | $46.01 | 300 |
| 2016-11-28 | $45.62 | $46.13 | 600 |
| 2016-11-25 | $46.63 | $47.15 | 600 |
| 2016-11-23 | $43.17 | $43.65 | 900 |
| 2016-11-22 | $46.00 | $46.51 | 600 |
| 2016-11-21 | $43.92 | $44.41 | 300 |
| 2016-11-18 | $44.83 | $45.33 | 600 |
| 2016-11-17 | $43.37 | $43.85 | 600 |
| 2016-11-16 | $43.94 | $44.43 | 300 |
| 2016-11-15 | $43.50 | $43.99 | 900 |
| 2016-11-14 | $41.17 | $41.63 | 2,400 |
| 2016-11-11 | $40.00 | $40.45 | 1,200 |
| 2016-11-10 | $40.19 | $40.64 | 1,500 |
| 2016-11-09 | $42.50 | $42.97 | 1,500 |
| 2016-11-08 | $43.44 | $43.93 | 600 |
| 2016-11-07 | $42.17 | $42.64 | 600 |
| 2016-11-04 | $43.44 | $43.93 | 600 |
| 2016-11-03 | $43.23 | $43.72 | 300 |
| 2016-11-02 | $42.42 | $42.89 | 300 |
| 2016-11-01 | $43.18 | $43.66 | 600 |
| 2016-10-31 | $44.72 | $45.22 | 300 |
| 2016-10-28 | $47.17 | $47.69 | 1,200 |
| 2016-10-27 | $47.00 | $47.53 | 300 |
| 2016-10-26 | $45.00 | $45.50 | 300 |
| 2016-10-25 | $47.12 | $47.64 | 1,200 |
| 2016-10-24 | $44.65 | $45.15 | 300 |
| 2016-10-21 | $47.17 | $47.69 | 300 |
| 2016-10-20 | $47.17 | $47.69 | 300 |
| 2016-10-19 | $46.65 | $47.17 | 300 |
| 2016-10-18 | $45.25 | $45.76 | 600 |
| 2016-10-17 | $45.97 | $46.48 | 300 |
| 2016-10-14 | $46.46 | $46.98 | 600 |
| 2016-10-13 | $47.00 | $47.53 | 600 |
| 2016-10-12 | $46.25 | $46.77 | 300 |
| 2016-10-11 | $46.71 | $47.24 | 600 |
| 2016-10-10 | $45.49 | $46.00 | 0 |
| 2016-10-07 | $45.49 | $46.00 | 300 |
| 2016-10-06 | $42.45 | $42.92 | 900 |
| 2016-10-05 | $41.92 | $42.39 | 300 |
| 2016-10-04 | $41.42 | $41.88 | 600 |
| 2016-10-03 | $42.53 | $43.01 | 0 |
| 2016-09-30 | $42.53 | $43.01 | 5,100 |
| 2016-09-29 | $42.75 | $43.23 | 300 |
| 2016-09-28 | $43.33 | $43.82 | 600 |
| 2016-09-27 | $43.23 | $43.72 | 300 |
| 2016-09-26 | $41.25 | $41.71 | 300 |
| 2016-09-23 | $42.42 | $42.89 | 900 |
| 2016-09-22 | $42.92 | $43.40 | 0 |
| 2016-09-21 | $42.92 | $43.40 | 300 |
| 2016-09-20 | $44.13 | $44.63 | 300 |
| 2016-09-19 | $42.58 | $43.06 | 0 |
| 2016-09-16 | $42.58 | $43.06 | 300 |
| 2016-09-15 | $41.23 | $41.69 | 300 |
| 2016-09-14 | $41.48 | $41.95 | 300 |
| 2016-09-13 | $40.38 | $40.83 | 300 |
| 2016-09-12 | $41.17 | $41.63 | 600 |
| 2016-09-09 | $43.08 | $43.56 | 2,100 |
| 2016-09-08 | $43.73 | $44.22 | 900 |
| 2016-09-07 | $43.65 | $44.14 | 300 |
| 2016-09-06 | $44.37 | $44.86 | 300 |
| 2016-09-02 | $45.50 | $46.01 | 300 |
| 2016-09-01 | $46.32 | $46.83 | 300 |
| 2016-08-31 | $45.25 | $45.76 | 600 |
| 2016-08-30 | $43.92 | $44.41 | 300 |
| 2016-08-29 | $42.45 | $42.92 | 600 |
| 2016-08-26 | $40.48 | $40.94 | 300 |
| 2016-08-25 | $42.15 | $42.62 | 300 |
| 2016-08-24 | $40.62 | $41.07 | 600 |
| 2016-08-23 | $40.85 | $41.31 | 600 |
| 2016-08-22 | $41.30 | $41.76 | 300 |
| 2016-08-19 | $42.53 | $43.01 | 600 |
| 2016-08-18 | $42.08 | $42.55 | 300 |
| 2016-08-17 | $42.48 | $42.96 | 300 |
| 2016-08-16 | $42.32 | $42.79 | 300 |
| 2016-08-15 | $42.63 | $43.10 | 600 |
| 2016-08-12 | $41.83 | $42.30 | 300 |
| 2016-08-11 | $41.23 | $41.69 | 0 |
| 2016-08-10 | $41.23 | $41.69 | 300 |
| 2016-08-09 | $40.75 | $41.21 | 900 |
| 2016-08-08 | $40.77 | $41.22 | 1,200 |
| 2016-08-05 | $40.77 | $41.22 | 0 |
| 2016-08-04 | $40.77 | $41.22 | 600 |
| 2016-08-03 | $39.40 | $39.84 | 3,000 |
| 2016-08-02 | $39.92 | $40.36 | 0 |
| 2016-08-01 | $39.92 | $40.36 | 300 |
| 2016-07-29 | $41.18 | $41.64 | 300 |
| 2016-07-28 | $40.33 | $40.78 | 6,300 |
| 2016-07-27 | $41.33 | $41.80 | 300 |
| 2016-07-26 | $38.32 | $38.74 | 2,100 |
| 2016-07-25 | $38.57 | $39.00 | 300 |
| 2016-07-22 | $38.70 | $39.13 | 600 |
| 2016-07-21 | $39.83 | $40.28 | 300 |
| 2016-07-20 | $39.67 | $40.11 | 0 |
| 2016-07-19 | $39.67 | $40.11 | 300 |
| 2016-07-18 | $39.27 | $39.71 | 300 |
| 2016-07-15 | $39.23 | $39.67 | 300 |
| 2016-07-14 | $39.60 | $40.04 | 600 |
| 2016-07-13 | $38.57 | $39.00 | 600 |
| 2016-07-12 | $37.13 | $37.55 | 300 |
| 2016-07-11 | $35.61 | $36.00 | 300 |
| 2016-07-08 | $34.52 | $34.90 | 1,500 |
| 2016-07-07 | $35.10 | $35.49 | 300 |
| 2016-07-06 | $34.33 | $34.72 | 4,200 |
| 2016-07-05 | $35.80 | $36.20 | 300 |
| 2016-07-01 | $36.00 | $36.40 | 300 |
| 2016-06-30 | $37.13 | $37.55 | 300 |
| 2016-06-29 | $38.28 | $38.71 | 300 |
| 2016-06-28 | $36.17 | $36.58 | 900 |
| 2016-06-27 | $34.75 | $35.14 | 1,200 |
| 2016-06-24 | $37.00 | $37.41 | 3,300 |
| 2016-06-23 | $39.40 | $39.84 | 900 |
| 2016-06-22 | $38.67 | $39.10 | 900 |
| 2016-06-21 | $39.35 | $39.79 | 200,100 |
| 2016-06-20 | $37.72 | $38.14 | 300 |
| 2016-06-17 | $36.94 | $37.35 | 300 |
| 2016-06-16 | $36.23 | $36.64 | 600 |
| 2016-06-15 | $37.88 | $38.31 | 300 |
| 2016-06-14 | $36.92 | $37.33 | 600 |
| 2016-06-13 | $36.95 | $37.36 | 300 |
| 2016-06-10 | $37.92 | $38.34 | 1,200 |
| 2016-06-09 | $39.92 | $40.36 | 300 |
| 2016-06-08 | $42.00 | $42.47 | 42,900 |
| 2016-06-07 | $40.50 | $40.95 | 4,500 |
| 2016-06-06 | $40.13 | $40.58 | 300 |
| 2016-06-03 | $37.17 | $37.58 | 0 |
| 2016-06-02 | $37.17 | $37.58 | 300 |
| 2016-06-01 | $38.58 | $39.01 | 0 |
| 2016-05-31 | $38.58 | $39.01 | 300 |
| 2016-05-27 | $37.90 | $38.32 | 300 |
| 2016-05-26 | $36.55 | $36.96 | 600 |
| 2016-05-25 | $37.72 | $38.14 | 300 |
| 2016-05-24 | $37.38 | $37.80 | 300 |
| 2016-05-23 | $37.52 | $37.94 | 300 |
| 2016-05-20 | $37.88 | $38.31 | 1,200 |
| 2016-05-19 | $38.07 | $38.49 | 300 |
| 2016-05-18 | $38.15 | $38.58 | 1,200 |
| 2016-05-17 | $38.78 | $39.22 | 600 |
| 2016-05-16 | $38.45 | $38.88 | 300 |
| 2016-05-13 | $37.33 | $37.75 | 600 |
| 2016-05-12 | $38.50 | $38.93 | 0 |
| 2016-05-11 | $38.50 | $38.93 | 8,100 |
| 2016-05-10 | $39.87 | $40.31 | 600 |
| 2016-05-09 | $38.60 | $39.03 | 14,400 |
| 2016-05-06 | $39.95 | $40.40 | 300 |
| 2016-05-05 | $40.13 | $40.58 | 4,200 |
| 2016-05-04 | $39.00 | $39.44 | 300 |
| 2016-05-03 | $41.25 | $41.71 | 0 |
| 2016-05-02 | $41.25 | $41.71 | 900 |
| 2016-04-29 | $44.67 | $45.17 | 300 |
| 2016-04-28 | $44.40 | $44.90 | 2,100 |
| 2016-04-27 | $44.87 | $45.37 | 7,500 |
| 2016-04-26 | $45.73 | $46.24 | 300 |
| 2016-04-25 | $46.38 | $46.90 | 1,500 |
| 2016-04-22 | $46.24 | $46.75 | 300 |
| 2016-04-21 | $44.48 | $44.98 | 600 |
| 2016-04-20 | $44.62 | $45.12 | 300 |
| 2016-04-19 | $41.12 | $41.58 | 0 |
| 2016-04-18 | $41.12 | $41.58 | 300 |
| 2016-04-15 | $42.42 | $42.89 | 300 |
| 2016-04-14 | $45.50 | $46.01 | 600 |
| 2016-04-13 | $43.95 | $44.44 | 600 |
| 2016-04-12 | $41.92 | $42.39 | 300 |
| 2016-04-11 | $39.93 | $40.38 | 300 |
| 2016-04-08 | $40.50 | $40.95 | 1,800 |
| 2016-04-07 | $38.03 | $38.46 | 2,400 |
| 2016-04-06 | $38.33 | $38.76 | 6,900 |
| 2016-04-05 | $36.50 | $36.91 | 600 |
| 2016-04-04 | $38.80 | $39.23 | 0 |
| 2016-04-01 | $38.80 | $39.23 | 300 |
| 2016-03-31 | $39.17 | $39.60 | 300 |
| 2016-03-30 | $40.47 | $40.92 | 300 |
| 2016-03-29 | $41.08 | $41.54 | 300 |
| 2016-03-28 | $41.73 | $42.09 | 600 |
| 2016-03-24 | $40.98 | $41.33 | 2,700 |
| 2016-03-23 | $40.90 | $41.25 | 1,200 |
| 2016-03-22 | $42.55 | $42.91 | 600 |
| 2016-03-21 | $41.78 | $42.14 | 1,200 |
| 2016-03-18 | $42.58 | $42.95 | 300 |
| 2016-03-17 | $44.40 | $44.78 | 900 |
| 2016-03-16 | $43.45 | $43.82 | 600 |
| 2016-03-15 | $42.18 | $42.54 | 600 |
| 2016-03-14 | $43.35 | $43.72 | 300 |
| 2016-03-11 | $42.33 | $42.70 | 300 |
| 2016-03-10 | $41.48 | $41.84 | 300 |
| 2016-03-09 | $41.18 | $41.54 | 300 |
| 2016-03-08 | $41.50 | $41.86 | 900 |
| 2016-03-07 | $42.05 | $42.41 | 1,500 |
| 2016-03-04 | $44.16 | $44.53 | 900 |
| 2016-03-03 | $42.47 | $42.83 | 300 |
| 2016-03-02 | $40.50 | $40.85 | 0 |
| 2016-03-01 | $40.50 | $40.85 | 900 |
| 2016-02-29 | $39.32 | $39.65 | 300 |
| 2016-02-26 | $40.30 | $40.65 | 300 |
| 2016-02-25 | $38.92 | $39.25 | 1,800 |
| 2016-02-24 | $37.98 | $38.31 | 300 |
| 2016-02-23 | $39.18 | $39.52 | 300 |
| 2016-02-22 | $40.47 | $40.81 | 600 |
| 2016-02-19 | $38.68 | $39.01 | 300 |
| 2016-02-18 | $41.42 | $41.77 | 900 |
| 2016-02-17 | $37.75 | $38.07 | 0 |
| 2016-02-16 | $37.75 | $38.07 | 300 |
| 2016-02-12 | $35.90 | $36.21 | 1,200 |
| 2016-02-11 | $37.65 | $37.97 | 300 |
| 2016-02-10 | $36.50 | $36.81 | 600 |
| 2016-02-09 | $36.48 | $36.80 | 300 |
| 2016-02-08 | $39.50 | $39.84 | 300 |
| 2016-02-05 | $39.58 | $39.92 | 300 |
| 2016-02-04 | $41.12 | $41.47 | 0 |
| 2016-02-03 | $41.12 | $41.47 | 600 |
| 2016-02-02 | $42.22 | $42.58 | 300 |
| 2016-02-01 | $43.92 | $44.29 | 300 |
| 2016-01-29 | $40.08 | $40.43 | 1,500 |
| 2016-01-28 | $38.50 | $38.83 | 1,200 |
| 2016-01-27 | $40.75 | $41.10 | 15,000 |
| 2016-01-26 | $42.02 | $42.38 | 900 |
| 2016-01-25 | $41.65 | $42.01 | 900 |
| 2016-01-22 | $42.75 | $43.12 | 600 |
| 2016-01-21 | $39.00 | $39.33 | 300 |
| 2016-01-20 | $38.83 | $39.17 | 1,800 |
| 2016-01-19 | $40.50 | $40.85 | 3,300 |
| 2016-01-15 | $40.65 | $41.00 | 600 |
| 2016-01-14 | $41.55 | $41.91 | 3,000 |
| 2016-01-13 | $42.25 | $42.61 | 300 |
| 2016-01-12 | $41.38 | $41.74 | 21,300 |
| 2016-01-11 | $44.05 | $44.43 | 0 |
| 2016-01-08 | $44.05 | $44.43 | 900 |
| 2016-01-07 | $44.05 | $44.43 | 300 |
| 2016-01-06 | $45.71 | $46.10 | 2,400 |
| 2016-01-05 | $47.70 | $48.11 | 36,300 |
| 2016-01-04 | $46.75 | $47.15 | 300 |