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
- 2010-04-26 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 | $68.75 | $75.04 | 317 |
| 2016-12-29 | $68.48 | $74.75 | 739 |
| 2016-12-28 | $67.34 | $73.50 | 2,110 |
| 2016-12-27 | $68.25 | $74.49 | 528 |
| 2016-12-23 | $67.27 | $73.43 | 0 |
| 2016-12-22 | $67.27 | $73.43 | 58,236 |
| 2016-12-21 | $67.77 | $73.98 | 10,339 |
| 2016-12-20 | $67.68 | $73.87 | 123,962 |
| 2016-12-19 | $67.91 | $74.13 | 213,216 |
| 2016-12-16 | $67.46 | $73.63 | 109,615 |
| 2016-12-15 | $67.28 | $73.44 | 422 |
| 2016-12-14 | $66.85 | $72.97 | 20,995 |
| 2016-12-13 | $67.42 | $73.59 | 91,680 |
| 2016-12-12 | $64.86 | $70.80 | 1,055 |
| 2016-12-09 | $65.29 | $71.26 | 1,794 |
| 2016-12-08 | $63.57 | $69.39 | 57,181 |
| 2016-12-07 | $63.99 | $69.85 | 1,899 |
| 2016-12-06 | $66.35 | $72.42 | 0 |
| 2016-12-05 | $66.35 | $72.42 | 47,581 |
| 2016-12-02 | $64.10 | $69.97 | 62,350 |
| 2016-12-01 | $63.48 | $69.29 | 2,004 |
| 2016-11-30 | $64.40 | $70.29 | 2,427 |
| 2016-11-29 | $65.31 | $71.29 | 2,110 |
| 2016-11-28 | $64.76 | $70.69 | 422 |
| 2016-11-25 | $64.45 | $70.35 | 0 |
| 2016-11-23 | $64.45 | $70.35 | 34,077 |
| 2016-11-22 | $63.50 | $69.31 | 57,814 |
| 2016-11-21 | $65.54 | $71.53 | 422 |
| 2016-11-18 | $67.80 | $74.01 | 106 |
| 2016-11-17 | $68.44 | $74.70 | 32,388 |
| 2016-11-16 | $68.07 | $74.30 | 50,324 |
| 2016-11-15 | $67.39 | $73.56 | 0 |
| 2016-11-14 | $67.39 | $73.56 | 211 |
| 2016-11-11 | $69.90 | $76.29 | 0 |
| 2016-11-10 | $69.90 | $76.29 | 127,233 |
| 2016-11-09 | $69.55 | $75.91 | 214,587 |
| 2016-11-08 | $66.30 | $72.37 | 317 |
| 2016-11-07 | $66.16 | $72.22 | 1,055 |
| 2016-11-04 | $65.59 | $71.60 | 739 |
| 2016-11-03 | $66.46 | $72.55 | 1,055 |
| 2016-11-02 | $67.19 | $73.34 | 1,161 |
| 2016-11-01 | $67.23 | $73.39 | 118,055 |
| 2016-10-31 | $67.28 | $73.44 | 319,560 |
| 2016-10-28 | $67.28 | $73.44 | 51,379 |
| 2016-10-27 | $67.28 | $73.44 | 42,622 |
| 2016-10-26 | $67.64 | $73.83 | 52,856 |
| 2016-10-25 | $68.71 | $75.00 | 422 |
| 2016-10-24 | $72.20 | $78.81 | 0 |
| 2016-10-21 | $72.20 | $78.81 | 27,325 |
| 2016-10-20 | $71.56 | $78.11 | 211 |
| 2016-10-19 | $70.95 | $77.44 | 17,513 |
| 2016-10-18 | $71.32 | $77.84 | 212,688 |
| 2016-10-17 | $71.62 | $78.18 | 21,522 |
| 2016-10-14 | $72.47 | $79.11 | 545,541 |
| 2016-10-13 | $71.48 | $78.02 | 48,636 |
| 2016-10-12 | $71.48 | $78.02 | 45,998 |
| 2016-10-11 | $73.20 | $79.90 | 0 |
| 2016-10-10 | $73.20 | $79.90 | 211 |
| 2016-10-07 | $73.27 | $79.98 | 422 |
| 2016-10-06 | $76.33 | $83.32 | 0 |
| 2016-10-05 | $76.33 | $83.32 | 106 |
| 2016-10-04 | $73.79 | $80.55 | 211 |
| 2016-10-03 | $74.27 | $81.06 | 844 |
| 2016-09-30 | $74.05 | $80.82 | 317 |
| 2016-09-29 | $76.49 | $83.49 | 0 |
| 2016-09-28 | $76.49 | $83.49 | 950 |
| 2016-09-27 | $76.11 | $83.08 | 1,688 |
| 2016-09-26 | $76.26 | $83.24 | 5,803 |
| 2016-09-23 | $76.34 | $83.33 | 7,174 |
| 2016-09-22 | $76.93 | $83.97 | 0 |
| 2016-09-21 | $76.93 | $83.97 | 106 |
| 2016-09-20 | $76.02 | $82.98 | 950 |
| 2016-09-19 | $75.09 | $81.96 | 42,306 |
| 2016-09-16 | $75.00 | $81.86 | 0 |
| 2016-09-15 | $75.00 | $81.86 | 4,537 |
| 2016-09-14 | $74.93 | $81.79 | 211,211 |
| 2016-09-13 | $75.16 | $82.04 | 37,031 |
| 2016-09-12 | $74.17 | $80.96 | 844 |
| 2016-09-09 | $74.69 | $81.53 | 4,748 |
| 2016-09-08 | $75.92 | $82.87 | 18,252 |
| 2016-09-07 | $75.45 | $82.36 | 40,301 |
| 2016-09-06 | $75.67 | $82.59 | 14,770 |
| 2016-09-02 | $74.04 | $80.81 | 3,903 |
| 2016-09-01 | $74.04 | $80.81 | 844 |
| 2016-08-31 | $73.69 | $80.43 | 1,794 |
| 2016-08-30 | $75.17 | $82.05 | 739 |
| 2016-08-29 | $75.92 | $82.87 | 633 |
| 2016-08-26 | $75.33 | $82.22 | 0 |
| 2016-08-25 | $75.33 | $82.22 | 1,055 |
| 2016-08-24 | $75.78 | $82.72 | 844 |
| 2016-08-23 | $77.06 | $84.11 | 6,014 |
| 2016-08-22 | $76.17 | $83.14 | 950 |
| 2016-08-19 | $76.09 | $83.05 | 1,688 |
| 2016-08-18 | $77.32 | $84.39 | 0 |
| 2016-08-17 | $77.32 | $84.39 | 1,899 |
| 2016-08-16 | $77.11 | $84.17 | 422 |
| 2016-08-15 | $77.35 | $84.43 | 422 |
| 2016-08-12 | $76.82 | $83.86 | 1,266 |
| 2016-08-11 | $78.25 | $85.41 | 317 |
| 2016-08-10 | $78.25 | $85.41 | 211 |
| 2016-08-09 | $77.73 | $84.85 | 950 |
| 2016-08-08 | $77.56 | $84.66 | 633 |
| 2016-08-05 | $77.92 | $85.06 | 0 |
| 2016-08-04 | $77.92 | $85.06 | 1,899 |
| 2016-08-03 | $78.09 | $85.23 | 31,966 |
| 2016-08-02 | $77.77 | $84.89 | 121,220 |
| 2016-08-01 | $77.87 | $84.99 | 1,794 |
| 2016-07-29 | $79.43 | $86.70 | 211 |
| 2016-07-28 | $76.70 | $83.72 | 7,702 |
| 2016-07-27 | $77.85 | $84.97 | 0 |
| 2016-07-26 | $77.85 | $84.97 | 8,968 |
| 2016-07-25 | $79.12 | $86.36 | 422 |
| 2016-07-22 | $78.22 | $85.38 | 739 |
| 2016-07-21 | $77.91 | $85.05 | 10,761 |
| 2016-07-20 | $78.72 | $85.93 | 107,821 |
| 2016-07-19 | $76.30 | $83.29 | 1,583 |
| 2016-07-18 | $76.73 | $83.75 | 633 |
| 2016-07-15 | $77.16 | $84.22 | 28,380 |
| 2016-07-14 | $77.02 | $84.07 | 844 |
| 2016-07-13 | $76.88 | $83.92 | 211 |
| 2016-07-12 | $77.27 | $84.34 | 47,686 |
| 2016-07-11 | $77.27 | $84.34 | 317 |
| 2016-07-08 | $76.90 | $83.94 | 76,804 |
| 2016-07-07 | $76.68 | $83.70 | 633 |
| 2016-07-06 | $76.57 | $83.58 | 3,060 |
| 2016-07-05 | $76.82 | $83.86 | 528 |
| 2016-07-01 | $77.18 | $84.24 | 0 |
| 2016-06-30 | $77.18 | $84.24 | 844 |
| 2016-06-29 | $76.54 | $83.55 | 7,702 |
| 2016-06-28 | $74.50 | $81.32 | 1,161 |
| 2016-06-27 | $72.53 | $79.17 | 3,060 |
| 2016-06-24 | $73.36 | $80.08 | 21,311 |
| 2016-06-23 | $75.26 | $82.15 | 633 |
| 2016-06-22 | $74.97 | $81.83 | 2,216 |
| 2016-06-21 | $74.60 | $81.42 | 21,311 |
| 2016-06-20 | $73.71 | $80.45 | 31,650 |
| 2016-06-17 | $73.71 | $80.45 | 107,927 |
| 2016-06-16 | $71.77 | $78.34 | 950 |
| 2016-06-15 | $71.45 | $77.99 | 158,356 |
| 2016-06-14 | $72.23 | $78.84 | 1,899 |
| 2016-06-13 | $72.54 | $79.18 | 27,325 |
| 2016-06-10 | $74.07 | $80.85 | 528 |
| 2016-06-09 | $75.55 | $82.46 | 1,794 |
| 2016-06-08 | $76.20 | $83.17 | 2,110 |
| 2016-06-07 | $76.68 | $83.70 | 844 |
| 2016-06-06 | $76.27 | $83.26 | 317 |
| 2016-06-03 | $77.12 | $84.18 | 211 |
| 2016-06-02 | $75.49 | $82.40 | 56,548 |
| 2016-06-01 | $74.64 | $81.48 | 71,529 |
| 2016-05-31 | $75.10 | $81.97 | 0 |
| 2016-05-27 | $75.10 | $81.97 | 422 |
| 2016-05-26 | $75.83 | $82.77 | 1,372 |
| 2016-05-25 | $74.82 | $81.66 | 4,959 |
| 2016-05-24 | $74.91 | $81.77 | 1,688 |
| 2016-05-23 | $73.16 | $79.85 | 106,872 |
| 2016-05-20 | $71.18 | $77.70 | 3,271 |
| 2016-05-19 | $69.80 | $76.19 | 1,266 |
| 2016-05-18 | $70.53 | $76.99 | 195,070 |
| 2016-05-17 | $70.28 | $76.72 | 30,173 |
| 2016-05-16 | $70.28 | $76.72 | 317 |
| 2016-05-13 | $70.85 | $77.34 | 633 |
| 2016-05-12 | $71.42 | $77.96 | 70,685 |
| 2016-05-11 | $70.57 | $77.03 | 2,743 |
| 2016-05-10 | $70.40 | $76.84 | 1,583 |
| 2016-05-09 | $69.67 | $76.04 | 422 |
| 2016-05-06 | $69.82 | $76.21 | 0 |
| 2016-05-05 | $69.82 | $76.21 | 950 |
| 2016-05-04 | $69.76 | $76.15 | 633 |
| 2016-05-03 | $71.80 | $78.37 | 0 |
| 2016-05-02 | $71.80 | $78.37 | 2,954 |
| 2016-04-29 | $71.42 | $77.96 | 739 |
| 2016-04-28 | $74.01 | $80.78 | 1,899 |
| 2016-04-27 | $73.93 | $80.70 | 0 |
| 2016-04-26 | $73.93 | $80.70 | 317 |
| 2016-04-25 | $72.34 | $78.96 | 211,000 |
| 2016-04-22 | $72.34 | $78.96 | 1,055,000 |
| 2016-04-21 | $71.52 | $78.06 | 106 |
| 2016-04-20 | $72.99 | $79.67 | 2,638 |
| 2016-04-19 | $70.36 | $76.80 | 64,988 |
| 2016-04-18 | $70.36 | $76.80 | 0 |
| 2016-04-15 | $70.36 | $76.80 | 950 |
| 2016-04-14 | $71.75 | $78.32 | 317 |
| 2016-04-13 | $70.51 | $76.97 | 2,216 |
| 2016-04-12 | $71.07 | $77.58 | 29,751 |
| 2016-04-11 | $71.09 | $77.60 | 2,954 |
| 2016-04-08 | $70.83 | $77.32 | 0 |
| 2016-04-07 | $70.83 | $77.32 | 13,504 |
| 2016-04-06 | $69.48 | $75.84 | 0 |
| 2016-04-05 | $69.48 | $75.84 | 54,333 |
| 2016-04-04 | $68.56 | $74.83 | 50,746 |
| 2016-04-01 | $68.44 | $74.70 | 2,743 |
| 2016-03-31 | $68.44 | $74.70 | 41,462 |
| 2016-03-30 | $68.38 | $74.64 | 214,693 |
| 2016-03-29 | $68.11 | $74.35 | 0 |
| 2016-03-28 | $68.11 | $74.35 | 633 |
| 2016-03-24 | $69.03 | $75.35 | 62,139 |
| 2016-03-23 | $69.86 | $76.25 | 244,127 |
| 2016-03-22 | $70.13 | $76.55 | 1,372 |
| 2016-03-21 | $69.25 | $75.59 | 42,622 |
| 2016-03-18 | $69.19 | $75.53 | 0 |
| 2016-03-17 | $69.19 | $75.53 | 106 |
| 2016-03-16 | $68.65 | $74.94 | 528 |
| 2016-03-15 | $68.99 | $75.30 | 21,311 |
| 2016-03-14 | $70.18 | $76.60 | 0 |
| 2016-03-11 | $70.18 | $76.60 | 0 |
| 2016-03-10 | $70.18 | $76.60 | 145,590 |
| 2016-03-09 | $68.75 | $75.04 | 0 |
| 2016-03-08 | $68.75 | $75.04 | 23,632 |
| 2016-03-07 | $67.58 | $73.77 | 1,055 |
| 2016-03-04 | $68.86 | $75.17 | 0 |
| 2016-03-03 | $68.86 | $75.17 | 1,477 |
| 2016-03-02 | $69.09 | $75.41 | 65,832 |
| 2016-03-01 | $67.46 | $73.63 | 58,131 |
| 2016-02-29 | $67.46 | $73.63 | 1,372 |
| 2016-02-26 | $68.67 | $74.96 | 0 |
| 2016-02-25 | $68.67 | $74.96 | 16,352 |
| 2016-02-24 | $68.34 | $72.10 | 317 |
| 2016-02-23 | $69.62 | $73.45 | 106 |
| 2016-02-22 | $69.55 | $73.38 | 317 |
| 2016-02-19 | $69.19 | $73.00 | 86,194 |
| 2016-02-18 | $70.82 | $74.72 | 1,583 |
| 2016-02-17 | $68.97 | $72.76 | 106 |
| 2016-02-16 | $68.11 | $71.86 | 0 |
| 2016-02-12 | $68.11 | $71.86 | 29,751 |
| 2016-02-11 | $67.75 | $71.48 | 22,577 |
| 2016-02-10 | $69.05 | $72.85 | 21,944 |
| 2016-02-09 | $68.63 | $72.40 | 22,261 |
| 2016-02-08 | $68.25 | $72.00 | 2,638 |
| 2016-02-05 | $69.57 | $73.40 | 95,161 |
| 2016-02-04 | $72.04 | $76.00 | 1,055 |
| 2016-02-03 | $71.92 | $75.88 | 1,899 |
| 2016-02-02 | $72.04 | $76.00 | 158,989 |
| 2016-02-01 | $72.64 | $76.64 | 190,322 |
| 2016-01-29 | $72.75 | $76.75 | 739 |
| 2016-01-28 | $71.88 | $75.83 | 55,282 |
| 2016-01-27 | $77.42 | $81.68 | 0 |
| 2016-01-26 | $77.42 | $81.68 | 108,665 |
| 2016-01-25 | $77.67 | $81.94 | 48,108 |
| 2016-01-22 | $77.25 | $81.50 | 21,311 |
| 2016-01-21 | $76.26 | $80.45 | 0 |
| 2016-01-20 | $76.26 | $80.45 | 18,779 |
| 2016-01-19 | $76.35 | $80.55 | 64,566 |
| 2016-01-15 | $76.87 | $81.10 | 2,004 |
| 2016-01-14 | $78.20 | $82.50 | 110,986 |
| 2016-01-13 | $77.01 | $81.25 | 422 |
| 2016-01-12 | $78.20 | $82.50 | 127,444 |
| 2016-01-11 | $76.62 | $80.83 | 159,094 |
| 2016-01-08 | $77.99 | $82.28 | 1,266 |
| 2016-01-07 | $79.57 | $83.95 | 0 |
| 2016-01-06 | $79.57 | $83.95 | 2,216 |
| 2016-01-05 | $80.90 | $85.35 | 422 |
| 2016-01-04 | $80.04 | $84.44 | 5,064 |