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
- 2011-12-30 to 2026-08-28
- 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 | $56.25 | $56.25 | 1,818 |
| 2016-12-29 | $54.15 | $54.15 | 1,005 |
| 2016-12-28 | $47.50 | $47.50 | 531 |
| 2016-12-27 | $47.25 | $47.25 | 710 |
| 2016-12-23 | $44.97 | $44.97 | 350 |
| 2016-12-22 | $46.03 | $46.03 | 1,286 |
| 2016-12-21 | $42.50 | $42.50 | 363 |
| 2016-12-20 | $42.40 | $42.40 | 467 |
| 2016-12-19 | $43.50 | $43.50 | 2,029 |
| 2016-12-16 | $47.15 | $47.15 | 221 |
| 2016-12-15 | $51.22 | $51.22 | 731 |
| 2016-12-14 | $55.88 | $55.88 | 305 |
| 2016-12-13 | $53.95 | $53.95 | 822 |
| 2016-12-12 | $51.25 | $51.25 | 340 |
| 2016-12-09 | $50.75 | $50.75 | 636 |
| 2016-12-08 | $55.00 | $55.00 | 412 |
| 2016-12-07 | $57.50 | $57.50 | 314 |
| 2016-12-06 | $59.58 | $59.58 | 692 |
| 2016-12-05 | $58.08 | $58.08 | 442 |
| 2016-12-02 | $58.50 | $58.50 | 729 |
| 2016-12-01 | $56.78 | $56.78 | 1,126 |
| 2016-11-30 | $55.40 | $55.40 | 810 |
| 2016-11-29 | $51.65 | $51.65 | 439 |
| 2016-11-28 | $48.75 | $48.75 | 644 |
| 2016-11-25 | $50.28 | $50.28 | 198 |
| 2016-11-23 | $46.80 | $46.80 | 1,464 |
| 2016-11-22 | $49.72 | $49.72 | 1,168 |
| 2016-11-21 | $50.00 | $50.00 | 283 |
| 2016-11-18 | $51.25 | $51.25 | 411 |
| 2016-11-17 | $52.28 | $52.28 | 1,035 |
| 2016-11-16 | $50.75 | $50.75 | 638 |
| 2016-11-15 | $47.50 | $47.50 | 1,701 |
| 2016-11-14 | $48.50 | $48.50 | 4,146 |
| 2016-11-11 | $51.78 | $51.78 | 4,195 |
| 2016-11-10 | $57.17 | $57.17 | 1,998 |
| 2016-11-09 | $64.18 | $64.18 | 1,719 |
| 2016-11-08 | $67.95 | $67.95 | 2,116 |
| 2016-11-07 | $64.80 | $64.80 | 2,323 |
| 2016-11-04 | $70.45 | $70.45 | 1,003 |
| 2016-11-03 | $68.75 | $68.75 | 2,364 |
| 2016-11-02 | $81.80 | $81.80 | 656 |
| 2016-11-01 | $81.68 | $81.68 | 1,353 |
| 2016-10-31 | $76.95 | $76.95 | 892 |
| 2016-10-28 | $80.82 | $80.82 | 639 |
| 2016-10-27 | $78.93 | $78.93 | 459 |
| 2016-10-26 | $82.65 | $82.65 | 756 |
| 2016-10-25 | $81.50 | $81.50 | 336 |
| 2016-10-24 | $80.00 | $80.00 | 374 |
| 2016-10-21 | $80.20 | $80.20 | 349 |
| 2016-10-20 | $80.75 | $80.75 | 486 |
| 2016-10-19 | $82.50 | $82.50 | 823 |
| 2016-10-18 | $82.43 | $82.43 | 958 |
| 2016-10-17 | $85.93 | $85.93 | 683 |
| 2016-10-14 | $86.15 | $86.15 | 699 |
| 2016-10-13 | $84.88 | $84.88 | 498 |
| 2016-10-12 | $83.78 | $83.78 | 221 |
| 2016-10-11 | $83.45 | $83.45 | 1,221 |
| 2016-10-10 | $87.50 | $87.50 | 849 |
| 2016-10-07 | $83.32 | $83.32 | 941 |
| 2016-10-06 | $83.97 | $83.97 | 402 |
| 2016-10-05 | $83.55 | $83.55 | 948 |
| 2016-10-04 | $83.70 | $83.70 | 3,471 |
| 2016-10-03 | $92.75 | $92.75 | 609 |
| 2016-09-30 | $92.00 | $92.00 | 461 |
| 2016-09-29 | $97.50 | $97.50 | 512 |
| 2016-09-28 | $95.00 | $95.00 | 876 |
| 2016-09-27 | $99.79 | $99.79 | 611 |
| 2016-09-26 | $98.72 | $98.72 | 1,046 |
| 2016-09-23 | $95.38 | $95.38 | 655 |
| 2016-09-22 | $95.22 | $95.22 | 1,129 |
| 2016-09-21 | $92.68 | $92.68 | 3,385 |
| 2016-09-20 | $91.25 | $91.25 | 3,322 |
| 2016-09-19 | $85.63 | $85.63 | 741 |
| 2016-09-16 | $85.00 | $85.00 | 854 |
| 2016-09-15 | $81.20 | $81.20 | 2,169 |
| 2016-09-14 | $85.00 | $85.00 | 2,021 |
| 2016-09-13 | $79.90 | $79.90 | 2,412 |
| 2016-09-12 | $79.00 | $79.00 | 2,626 |
| 2016-09-09 | $82.00 | $82.00 | 6,919 |
| 2016-09-08 | $81.82 | $81.82 | 23,875 |
| 2016-09-07 | $61.25 | $61.25 | 440 |
| 2016-09-06 | $62.50 | $62.50 | 1,099 |
| 2016-09-02 | $59.75 | $59.75 | 1,436 |
| 2016-09-01 | $54.80 | $54.80 | 802 |
| 2016-08-31 | $49.58 | $49.58 | 74 |
| 2016-08-30 | $51.00 | $51.00 | 40 |
| 2016-08-29 | $54.08 | $54.08 | 331 |
| 2016-08-26 | $53.83 | $53.83 | 757 |
| 2016-08-25 | $49.95 | $49.95 | 540 |
| 2016-08-24 | $47.50 | $47.50 | 1,242 |
| 2016-08-23 | $54.85 | $54.85 | 314 |
| 2016-08-22 | $55.00 | $55.00 | 842 |
| 2016-08-19 | $58.88 | $58.88 | 1,050 |
| 2016-08-18 | $55.30 | $55.30 | 1,362 |
| 2016-08-17 | $55.90 | $55.90 | 628 |
| 2016-08-16 | $57.25 | $57.25 | 505 |
| 2016-08-15 | $58.75 | $58.75 | 308 |
| 2016-08-12 | $55.00 | $55.00 | 568 |
| 2016-08-11 | $55.67 | $55.67 | 408 |
| 2016-08-10 | $55.63 | $55.63 | 596 |
| 2016-08-09 | $54.50 | $54.50 | 258 |
| 2016-08-08 | $54.63 | $54.63 | 195 |
| 2016-08-05 | $56.53 | $56.53 | 638 |
| 2016-08-04 | $58.20 | $58.20 | 922 |
| 2016-08-03 | $55.90 | $55.90 | 148 |
| 2016-08-02 | $56.00 | $56.00 | 622 |
| 2016-08-01 | $57.50 | $57.50 | 755 |
| 2016-07-29 | $54.92 | $54.92 | 916 |
| 2016-07-28 | $52.67 | $52.67 | 1,623 |
| 2016-07-27 | $52.60 | $52.60 | 962 |
| 2016-07-26 | $50.00 | $50.00 | 1,376 |
| 2016-07-25 | $47.72 | $47.72 | 2,604 |
| 2016-07-22 | $50.85 | $50.85 | 1,187 |
| 2016-07-21 | $55.00 | $55.00 | 998 |
| 2016-07-20 | $59.88 | $59.88 | 161 |
| 2016-07-19 | $65.78 | $65.78 | 286 |
| 2016-07-18 | $62.50 | $62.50 | 197 |
| 2016-07-15 | $60.00 | $60.00 | 590 |
| 2016-07-14 | $61.45 | $61.45 | 154 |
| 2016-07-13 | $62.92 | $62.92 | 433 |
| 2016-07-12 | $56.25 | $56.25 | 1,400 |
| 2016-07-11 | $62.25 | $62.25 | 596 |
| 2016-07-08 | $64.55 | $64.55 | 355 |
| 2016-07-07 | $65.00 | $65.00 | 777 |
| 2016-07-06 | $64.50 | $64.50 | 821 |
| 2016-07-05 | $65.75 | $65.75 | 1,264 |
| 2016-07-01 | $74.00 | $74.00 | 503 |
| 2016-06-30 | $65.00 | $65.00 | 588 |
| 2016-06-29 | $71.78 | $71.78 | 3,236 |
| 2016-06-28 | $71.00 | $71.00 | 978 |
| 2016-06-27 | $67.50 | $67.50 | 600 |
| 2016-06-24 | $68.75 | $68.75 | 718 |
| 2016-06-23 | $65.03 | $65.03 | 203 |
| 2016-06-22 | $59.88 | $59.88 | 185 |
| 2016-06-21 | $60.05 | $60.05 | 392 |
| 2016-06-20 | $66.93 | $66.93 | 120 |
| 2016-06-17 | $66.25 | $66.25 | 127 |
| 2016-06-16 | $67.50 | $67.50 | 442 |
| 2016-06-15 | $66.65 | $66.65 | 462 |
| 2016-06-14 | $67.50 | $67.50 | 173 |
| 2016-06-13 | $64.95 | $64.95 | 954 |
| 2016-06-10 | $71.85 | $71.85 | 685 |
| 2016-06-09 | $71.32 | $71.32 | 2,670 |
| 2016-06-08 | $64.20 | $64.20 | 879 |
| 2016-06-07 | $56.75 | $56.75 | 674 |
| 2016-06-06 | $57.50 | $57.50 | 874 |
| 2016-06-03 | $53.45 | $53.45 | 1,253 |
| 2016-06-02 | $52.75 | $52.75 | 205 |
| 2016-06-01 | $50.00 | $50.00 | 194 |
| 2016-05-31 | $52.72 | $52.72 | 260 |
| 2016-05-27 | $51.25 | $51.25 | 274 |
| 2016-05-26 | $52.92 | $52.92 | 307 |
| 2016-05-25 | $56.15 | $56.15 | 378 |
| 2016-05-24 | $55.63 | $55.63 | 1,005 |
| 2016-05-23 | $61.50 | $61.50 | 50 |
| 2016-05-20 | $57.75 | $57.75 | 247 |
| 2016-05-19 | $57.50 | $57.50 | 900 |
| 2016-05-18 | $55.00 | $55.00 | 506 |
| 2016-05-17 | $62.50 | $62.50 | 326 |
| 2016-05-16 | $60.58 | $60.58 | 70 |
| 2016-05-13 | $62.38 | $62.38 | 219 |
| 2016-05-12 | $60.92 | $60.92 | 416 |
| 2016-05-11 | $64.72 | $64.72 | 192 |
| 2016-05-10 | $64.38 | $64.38 | 71 |
| 2016-05-09 | $61.97 | $61.97 | 130 |
| 2016-05-06 | $64.35 | $64.35 | 1,575 |
| 2016-05-05 | $64.63 | $64.63 | 545 |
| 2016-05-04 | $59.58 | $59.58 | 235 |
| 2016-05-03 | $60.67 | $60.67 | 1,865 |
| 2016-05-02 | $67.50 | $67.50 | 1,368 |
| 2016-04-29 | $72.50 | $72.50 | 1,499 |
| 2016-04-28 | $72.22 | $72.22 | 3,033 |
| 2016-04-27 | $57.75 | $57.75 | 1,180 |
| 2016-04-26 | $52.00 | $52.00 | 250 |
| 2016-04-25 | $45.00 | $45.00 | 242 |
| 2016-04-22 | $50.50 | $50.50 | 200 |
| 2016-04-21 | $49.60 | $49.60 | 152 |
| 2016-04-20 | $49.08 | $49.08 | 264 |
| 2016-04-19 | $48.95 | $48.95 | 403 |
| 2016-04-18 | $43.42 | $43.42 | 131 |
| 2016-04-15 | $44.25 | $44.25 | 346 |
| 2016-04-14 | $44.25 | $44.25 | 334 |
| 2016-04-13 | $40.50 | $40.50 | 1,603 |
| 2016-04-12 | $49.72 | $49.72 | 1,622 |
| 2016-04-11 | $47.00 | $47.00 | 2,209 |
| 2016-04-08 | $47.50 | $47.50 | 2,439 |
| 2016-04-07 | $37.50 | $37.50 | 1,153 |
| 2016-04-06 | $29.50 | $29.50 | 12 |
| 2016-04-05 | $25.63 | $25.63 | 418 |
| 2016-04-04 | $24.00 | $24.00 | 28 |
| 2016-04-01 | $26.23 | $26.23 | 12 |
| 2016-03-31 | $24.55 | $24.55 | 270 |
| 2016-03-30 | $25.00 | $25.00 | 188 |
| 2016-03-29 | $26.25 | $26.25 | 591 |
| 2016-03-28 | $24.50 | $24.50 | 219 |
| 2016-03-24 | $24.60 | $24.60 | 196 |
| 2016-03-23 | $23.20 | $23.20 | 141 |
| 2016-03-22 | $25.40 | $25.40 | 240 |
| 2016-03-21 | $25.33 | $25.33 | 189 |
| 2016-03-18 | $25.45 | $25.45 | 288 |
| 2016-03-17 | $21.80 | $21.80 | 642 |
| 2016-03-16 | $22.50 | $22.50 | 318 |
| 2016-03-15 | $24.83 | $24.83 | 60 |
| 2016-03-14 | $22.50 | $22.50 | 0 |
| 2016-03-11 | $22.50 | $22.50 | 20 |
| 2016-03-10 | $21.70 | $21.70 | 300 |
| 2016-03-09 | $21.25 | $21.25 | 48 |
| 2016-03-08 | $25.25 | $25.25 | 52 |
| 2016-03-07 | $25.75 | $25.75 | 120 |
| 2016-03-04 | $27.25 | $27.25 | 337 |
| 2016-03-03 | $25.13 | $25.13 | 308 |
| 2016-03-02 | $22.75 | $22.75 | 116 |
| 2016-03-01 | $22.75 | $22.75 | 239 |
| 2016-02-29 | $24.48 | $24.48 | 908 |
| 2016-02-26 | $22.50 | $22.50 | 25 |
| 2016-02-25 | $24.00 | $24.00 | 164 |
| 2016-02-24 | $23.13 | $23.13 | 817 |
| 2016-02-23 | $26.50 | $26.50 | 1,151 |
| 2016-02-22 | $24.15 | $24.15 | 348 |
| 2016-02-19 | $22.13 | $22.13 | 712 |
| 2016-02-18 | $21.28 | $21.28 | 100 |
| 2016-02-17 | $21.25 | $21.25 | 104 |
| 2016-02-16 | $15.75 | $15.75 | 656 |
| 2016-02-12 | $16.78 | $16.78 | 53 |
| 2016-02-11 | $19.28 | $19.28 | 52 |
| 2016-02-10 | $19.25 | $19.25 | 78 |
| 2016-02-09 | $18.78 | $18.78 | 34 |
| 2016-02-08 | $19.28 | $19.28 | 80 |
| 2016-02-05 | $20.25 | $20.25 | 65 |
| 2016-02-04 | $21.50 | $21.50 | 298 |
| 2016-02-03 | $18.58 | $18.58 | 188 |
| 2016-02-02 | $18.00 | $18.00 | 0 |
| 2016-02-01 | $18.00 | $18.00 | 402 |
| 2016-01-29 | $17.03 | $17.03 | 11 |
| 2016-01-28 | $18.00 | $18.00 | 73 |
| 2016-01-27 | $17.25 | $17.25 | 0 |
| 2016-01-26 | $17.25 | $17.25 | 640 |
| 2016-01-25 | $18.00 | $18.00 | 5 |
| 2016-01-22 | $15.75 | $15.75 | 84 |
| 2016-01-21 | $18.50 | $18.50 | 0 |
| 2016-01-20 | $18.50 | $18.50 | 0 |
| 2016-01-19 | $18.50 | $18.50 | 1 |
| 2016-01-15 | $15.25 | $15.25 | 0 |
| 2016-01-14 | $15.25 | $15.25 | 0 |
| 2016-01-13 | $15.25 | $15.25 | 440 |
| 2016-01-12 | $17.03 | $17.03 | 28 |
| 2016-01-11 | $18.05 | $18.05 | 279 |
| 2016-01-08 | $16.25 | $16.25 | 0 |
| 2016-01-07 | $16.25 | $16.25 | 0 |
| 2016-01-06 | $16.25 | $16.25 | 0 |
| 2016-01-05 | $16.25 | $16.25 | 67 |
| 2016-01-04 | $17.30 | $17.30 | 80 |