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
- 2008-09-11 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 | $55.18 | $59.43 | 800 |
| 2016-12-29 | $54.54 | $58.74 | 500 |
| 2016-12-28 | $55.61 | $59.89 | 0 |
| 2016-12-27 | $55.61 | $59.89 | 500 |
| 2016-12-23 | $56.00 | $60.31 | 900 |
| 2016-12-22 | $55.65 | $59.94 | 900 |
| 2016-12-21 | $55.70 | $59.99 | 1,000 |
| 2016-12-20 | $54.10 | $58.27 | 800 |
| 2016-12-19 | $53.90 | $58.05 | 300 |
| 2016-12-16 | $53.60 | $57.73 | 4,400 |
| 2016-12-15 | $52.72 | $56.78 | 400 |
| 2016-12-14 | $53.53 | $57.65 | 200 |
| 2016-12-13 | $53.95 | $58.10 | 2,000 |
| 2016-12-12 | $52.51 | $56.55 | 200 |
| 2016-12-09 | $52.89 | $56.96 | 3,800 |
| 2016-12-08 | $53.61 | $57.74 | 1,200 |
| 2016-12-07 | $53.46 | $57.58 | 2,800 |
| 2016-12-06 | $51.13 | $55.07 | 200 |
| 2016-12-05 | $51.15 | $55.09 | 1,000 |
| 2016-12-02 | $49.38 | $53.18 | 600 |
| 2016-12-01 | $49.73 | $53.56 | 1,200 |
| 2016-11-30 | $50.80 | $54.71 | 10,600 |
| 2016-11-29 | $50.84 | $54.75 | 300 |
| 2016-11-28 | $51.24 | $55.19 | 100 |
| 2016-11-25 | $51.25 | $55.20 | 400 |
| 2016-11-23 | $50.88 | $54.80 | 300 |
| 2016-11-22 | $50.46 | $54.35 | 200 |
| 2016-11-21 | $49.66 | $53.48 | 100 |
| 2016-11-18 | $49.06 | $52.84 | 0 |
| 2016-11-17 | $49.06 | $52.84 | 200 |
| 2016-11-16 | $49.19 | $52.98 | 300 |
| 2016-11-15 | $49.59 | $53.41 | 2,300 |
| 2016-11-14 | $49.52 | $53.33 | 100 |
| 2016-11-11 | $50.00 | $53.85 | 1,100 |
| 2016-11-10 | $50.60 | $54.50 | 0 |
| 2016-11-09 | $50.60 | $54.50 | 300 |
| 2016-11-08 | $51.12 | $55.06 | 13,400 |
| 2016-11-07 | $51.58 | $55.55 | 1,600 |
| 2016-11-04 | $51.42 | $55.38 | 1,100 |
| 2016-11-03 | $52.32 | $56.35 | 0 |
| 2016-11-02 | $52.32 | $56.35 | 4,900 |
| 2016-11-01 | $52.84 | $56.91 | 5,100 |
| 2016-10-31 | $53.57 | $57.70 | 0 |
| 2016-10-28 | $53.57 | $57.70 | 600 |
| 2016-10-27 | $53.00 | $57.08 | 800 |
| 2016-10-26 | $52.38 | $56.41 | 400 |
| 2016-10-25 | $52.63 | $56.68 | 300 |
| 2016-10-24 | $52.99 | $57.07 | 400 |
| 2016-10-21 | $52.46 | $56.50 | 0 |
| 2016-10-20 | $52.46 | $56.50 | 100 |
| 2016-10-19 | $52.35 | $56.38 | 1,100 |
| 2016-10-18 | $51.18 | $55.12 | 0 |
| 2016-10-17 | $51.18 | $55.12 | 200 |
| 2016-10-14 | $51.84 | $55.83 | 500 |
| 2016-10-13 | $50.54 | $54.43 | 100 |
| 2016-10-12 | $51.66 | $55.64 | 0 |
| 2016-10-11 | $51.66 | $55.64 | 300 |
| 2016-10-10 | $53.71 | $57.85 | 100 |
| 2016-10-07 | $52.48 | $56.52 | 100 |
| 2016-10-06 | $53.00 | $57.08 | 400 |
| 2016-10-05 | $52.99 | $57.07 | 4,200 |
| 2016-10-04 | $52.45 | $56.49 | 100 |
| 2016-10-03 | $50.58 | $54.47 | 0 |
| 2016-09-30 | $50.58 | $54.47 | 400 |
| 2016-09-29 | $49.46 | $53.27 | 600 |
| 2016-09-28 | $50.22 | $54.09 | 100 |
| 2016-09-27 | $49.30 | $53.10 | 2,600 |
| 2016-09-26 | $51.02 | $54.95 | 0 |
| 2016-09-23 | $51.02 | $54.95 | 0 |
| 2016-09-22 | $51.02 | $54.95 | 0 |
| 2016-09-21 | $51.02 | $54.95 | 0 |
| 2016-09-20 | $51.02 | $54.95 | 100 |
| 2016-09-19 | $51.12 | $55.06 | 1,000 |
| 2016-09-16 | $52.06 | $56.07 | 0 |
| 2016-09-15 | $52.06 | $56.07 | 500 |
| 2016-09-14 | $51.26 | $55.21 | 0 |
| 2016-09-13 | $51.26 | $55.21 | 4,600 |
| 2016-09-12 | $52.33 | $56.36 | 3,400 |
| 2016-09-09 | $52.45 | $56.49 | 400 |
| 2016-09-08 | $52.16 | $56.18 | 800 |
| 2016-09-07 | $52.15 | $56.17 | 200 |
| 2016-09-06 | $51.23 | $55.17 | 300 |
| 2016-09-02 | $51.30 | $55.25 | 100 |
| 2016-09-01 | $51.52 | $55.49 | 100 |
| 2016-08-31 | $50.37 | $54.25 | 0 |
| 2016-08-30 | $50.37 | $54.25 | 400 |
| 2016-08-29 | $50.64 | $54.54 | 7,100 |
| 2016-08-26 | $51.47 | $55.43 | 1,400 |
| 2016-08-25 | $50.49 | $54.38 | 300 |
| 2016-08-24 | $51.31 | $55.26 | 0 |
| 2016-08-23 | $51.31 | $55.26 | 2,200 |
| 2016-08-22 | $50.44 | $54.32 | 6,200 |
| 2016-08-19 | $50.46 | $54.35 | 100 |
| 2016-08-18 | $50.98 | $54.91 | 100 |
| 2016-08-17 | $52.12 | $56.13 | 2,700 |
| 2016-08-16 | $52.48 | $56.52 | 400 |
| 2016-08-15 | $53.45 | $57.57 | 100 |
| 2016-08-12 | $53.00 | $57.08 | 100 |
| 2016-08-11 | $52.73 | $56.79 | 2,200 |
| 2016-08-10 | $52.43 | $56.47 | 100 |
| 2016-08-09 | $51.65 | $55.63 | 100 |
| 2016-08-08 | $50.47 | $54.36 | 100 |
| 2016-08-05 | $49.53 | $53.34 | 0 |
| 2016-08-04 | $49.53 | $53.34 | 100 |
| 2016-08-03 | $49.07 | $52.85 | 200 |
| 2016-08-02 | $49.94 | $53.79 | 100 |
| 2016-08-01 | $50.84 | $54.75 | 2,200 |
| 2016-07-29 | $51.83 | $55.82 | 100 |
| 2016-07-28 | $52.13 | $56.14 | 0 |
| 2016-07-27 | $52.13 | $56.14 | 500 |
| 2016-07-26 | $50.84 | $54.75 | 0 |
| 2016-07-25 | $50.84 | $54.75 | 100 |
| 2016-07-22 | $50.80 | $54.71 | 0 |
| 2016-07-21 | $50.80 | $54.71 | 200 |
| 2016-07-20 | $50.31 | $54.18 | 1,600 |
| 2016-07-19 | $50.23 | $54.10 | 0 |
| 2016-07-18 | $50.23 | $54.10 | 100 |
| 2016-07-15 | $49.96 | $53.81 | 100 |
| 2016-07-14 | $50.49 | $54.38 | 1,300 |
| 2016-07-13 | $48.59 | $52.33 | 400 |
| 2016-07-12 | $50.41 | $54.29 | 1,400 |
| 2016-07-11 | $48.75 | $52.50 | 1,300 |
| 2016-07-08 | $47.00 | $50.62 | 400 |
| 2016-07-07 | $45.45 | $48.95 | 800 |
| 2016-07-06 | $45.66 | $49.18 | 4,100 |
| 2016-07-05 | $46.00 | $49.54 | 3,700 |
| 2016-07-01 | $48.38 | $52.11 | 300 |
| 2016-06-30 | $46.27 | $49.83 | 2,600 |
| 2016-06-29 | $47.64 | $50.10 | 1,200 |
| 2016-06-28 | $47.83 | $50.30 | 1,600 |
| 2016-06-27 | $46.47 | $48.87 | 1,000 |
| 2016-06-24 | $49.93 | $52.51 | 3,000 |
| 2016-06-23 | $54.14 | $56.93 | 1,100 |
| 2016-06-22 | $52.55 | $55.26 | 200 |
| 2016-06-21 | $52.87 | $55.60 | 200 |
| 2016-06-20 | $53.93 | $56.71 | 600 |
| 2016-06-17 | $51.47 | $54.13 | 700 |
| 2016-06-16 | $49.29 | $51.83 | 400 |
| 2016-06-15 | $51.39 | $54.04 | 600 |
| 2016-06-14 | $50.10 | $52.68 | 300 |
| 2016-06-13 | $51.96 | $54.64 | 700 |
| 2016-06-10 | $51.75 | $54.42 | 500 |
| 2016-06-09 | $53.90 | $56.68 | 200 |
| 2016-06-08 | $56.27 | $59.17 | 100 |
| 2016-06-07 | $56.66 | $59.58 | 2,000 |
| 2016-06-06 | $56.10 | $58.99 | 1,400 |
| 2016-06-03 | $54.35 | $57.15 | 400 |
| 2016-06-02 | $53.97 | $56.75 | 0 |
| 2016-06-01 | $53.97 | $56.75 | 100 |
| 2016-05-31 | $54.52 | $57.33 | 1,900 |
| 2016-05-27 | $54.86 | $57.69 | 100 |
| 2016-05-26 | $55.78 | $58.66 | 100 |
| 2016-05-25 | $54.68 | $57.50 | 5,500 |
| 2016-05-24 | $53.92 | $56.70 | 100 |
| 2016-05-23 | $52.70 | $55.42 | 0 |
| 2016-05-20 | $52.70 | $55.42 | 0 |
| 2016-05-19 | $52.70 | $55.42 | 100 |
| 2016-05-18 | $52.36 | $55.06 | 200 |
| 2016-05-17 | $53.09 | $55.83 | 1,000 |
| 2016-05-16 | $54.20 | $57.00 | 700 |
| 2016-05-13 | $54.56 | $57.37 | 300 |
| 2016-05-12 | $54.08 | $56.87 | 600 |
| 2016-05-11 | $55.15 | $58.00 | 100 |
| 2016-05-10 | $55.13 | $57.97 | 2,700 |
| 2016-05-09 | $52.83 | $55.56 | 1,100 |
| 2016-05-06 | $52.29 | $54.99 | 600 |
| 2016-05-05 | $51.59 | $54.25 | 1,300 |
| 2016-05-04 | $53.60 | $56.37 | 1,100 |
| 2016-05-03 | $54.68 | $57.50 | 800 |
| 2016-05-02 | $55.57 | $58.44 | 900 |
| 2016-04-29 | $55.70 | $58.57 | 300 |
| 2016-04-28 | $56.45 | $59.36 | 600 |
| 2016-04-27 | $56.67 | $59.59 | 5,700 |
| 2016-04-26 | $55.06 | $57.90 | 1,000 |
| 2016-04-25 | $54.32 | $57.12 | 14,000 |
| 2016-04-22 | $54.15 | $56.94 | 5,600 |
| 2016-04-21 | $55.64 | $58.51 | 5,500 |
| 2016-04-20 | $54.63 | $57.45 | 4,300 |
| 2016-04-19 | $51.06 | $53.69 | 3,000 |
| 2016-04-18 | $50.00 | $52.58 | 400 |
| 2016-04-15 | $49.82 | $52.39 | 1,800 |
| 2016-04-14 | $50.42 | $53.02 | 200 |
| 2016-04-13 | $51.00 | $53.63 | 4,100 |
| 2016-04-12 | $49.17 | $51.71 | 15,300 |
| 2016-04-11 | $47.03 | $49.46 | 0 |
| 2016-04-08 | $47.03 | $49.46 | 0 |
| 2016-04-07 | $47.03 | $49.46 | 0 |
| 2016-04-06 | $47.03 | $49.46 | 200 |
| 2016-04-05 | $48.34 | $50.83 | 100 |
| 2016-04-04 | $49.76 | $52.33 | 900 |
| 2016-04-01 | $49.63 | $52.19 | 500 |
| 2016-03-31 | $52.00 | $54.68 | 1,000 |
| 2016-03-30 | $53.28 | $56.03 | 400 |
| 2016-03-29 | $52.37 | $55.07 | 10,400 |
| 2016-03-28 | $51.15 | $53.79 | 100 |
| 2016-03-24 | $51.48 | $54.14 | 1,300 |
| 2016-03-23 | $52.31 | $55.01 | 100 |
| 2016-03-22 | $52.99 | $55.72 | 10,100 |
| 2016-03-21 | $53.83 | $56.61 | 2,100 |
| 2016-03-18 | $52.93 | $55.66 | 1,600 |
| 2016-03-17 | $50.16 | $52.75 | 200 |
| 2016-03-16 | $50.03 | $52.61 | 700 |
| 2016-03-15 | $49.09 | $51.62 | 100 |
| 2016-03-14 | $48.69 | $51.20 | 900 |
| 2016-03-11 | $49.61 | $52.17 | 1,100 |
| 2016-03-10 | $47.45 | $49.90 | 400 |
| 2016-03-09 | $47.75 | $50.21 | 300 |
| 2016-03-08 | $46.91 | $49.33 | 1,400 |
| 2016-03-07 | $50.04 | $52.62 | 300 |
| 2016-03-04 | $51.63 | $54.29 | 800 |
| 2016-03-03 | $50.20 | $52.79 | 500 |
| 2016-03-02 | $47.93 | $50.40 | 400 |
| 2016-03-01 | $46.83 | $49.25 | 300 |
| 2016-02-29 | $45.86 | $48.23 | 1,300 |
| 2016-02-26 | $45.02 | $47.34 | 100 |
| 2016-02-25 | $43.64 | $45.89 | 800 |
| 2016-02-24 | $43.50 | $45.74 | 200 |
| 2016-02-23 | $44.83 | $47.14 | 300 |
| 2016-02-22 | $45.95 | $48.32 | 100 |
| 2016-02-19 | $44.57 | $46.87 | 1,500 |
| 2016-02-18 | $46.52 | $48.92 | 300 |
| 2016-02-17 | $46.57 | $48.97 | 800 |
| 2016-02-16 | $44.29 | $46.58 | 800 |
| 2016-02-12 | $42.76 | $44.97 | 4,000 |
| 2016-02-11 | $42.40 | $44.59 | 1,600 |
| 2016-02-10 | $42.31 | $44.49 | 1,900 |
| 2016-02-09 | $42.23 | $44.41 | 700 |
| 2016-02-08 | $43.03 | $45.25 | 1,200 |
| 2016-02-05 | $44.41 | $46.70 | 0 |
| 2016-02-04 | $44.41 | $46.70 | 2,600 |
| 2016-02-03 | $44.04 | $46.31 | 1,500 |
| 2016-02-02 | $44.20 | $46.48 | 700 |
| 2016-02-01 | $44.30 | $46.59 | 1,000 |
| 2016-01-29 | $44.97 | $47.29 | 3,300 |
| 2016-01-28 | $46.62 | $49.03 | 500 |
| 2016-01-27 | $46.75 | $49.16 | 1,300 |
| 2016-01-26 | $47.43 | $49.88 | 400 |
| 2016-01-25 | $46.94 | $49.36 | 800 |
| 2016-01-22 | $47.96 | $50.43 | 2,100 |
| 2016-01-21 | $46.26 | $48.65 | 2,700 |
| 2016-01-20 | $44.57 | $46.87 | 2,400 |
| 2016-01-19 | $47.00 | $49.42 | 14,600 |
| 2016-01-15 | $45.81 | $48.17 | 3,000 |
| 2016-01-14 | $49.12 | $51.65 | 4,100 |
| 2016-01-13 | $48.66 | $51.17 | 1,200 |
| 2016-01-12 | $49.71 | $52.27 | 5,300 |
| 2016-01-11 | $49.31 | $51.85 | 300 |
| 2016-01-08 | $48.25 | $50.74 | 800 |
| 2016-01-07 | $47.02 | $49.45 | 3,700 |
| 2016-01-06 | $49.75 | $52.32 | 4,000 |
| 2016-01-05 | $50.67 | $53.28 | 4,100 |
| 2016-01-04 | $51.71 | $54.38 | 1,500 |