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
- 2014-10-06 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 | $61.54 | $61.54 | 294 |
| 2016-12-29 | $58.50 | $58.50 | 225 |
| 2016-12-28 | $65.67 | $65.67 | 79 |
| 2016-12-27 | $60.00 | $60.00 | 132 |
| 2016-12-23 | $59.25 | $59.25 | 47 |
| 2016-12-22 | $58.50 | $58.50 | 39 |
| 2016-12-21 | $59.25 | $59.25 | 95 |
| 2016-12-20 | $58.50 | $58.50 | 84 |
| 2016-12-19 | $70.50 | $70.50 | 62 |
| 2016-12-16 | $69.37 | $69.37 | 154 |
| 2016-12-15 | $63.75 | $63.75 | 39 |
| 2016-12-14 | $59.09 | $59.09 | 47 |
| 2016-12-13 | $59.77 | $59.77 | 105 |
| 2016-12-12 | $67.50 | $67.50 | 113 |
| 2016-12-09 | $68.65 | $68.65 | 102 |
| 2016-12-08 | $70.42 | $70.42 | 391 |
| 2016-12-07 | $61.20 | $61.20 | 246 |
| 2016-12-06 | $66.22 | $66.22 | 162 |
| 2016-12-05 | $53.25 | $53.25 | 168 |
| 2016-12-02 | $62.17 | $62.17 | 187 |
| 2016-12-01 | $67.50 | $67.50 | 219 |
| 2016-11-30 | $67.50 | $67.50 | 146 |
| 2016-11-29 | $63.00 | $63.00 | 7 |
| 2016-11-28 | $63.00 | $63.00 | 34 |
| 2016-11-25 | $62.25 | $62.25 | 114 |
| 2016-11-23 | $60.00 | $60.00 | 142 |
| 2016-11-22 | $63.75 | $63.75 | 39 |
| 2016-11-21 | $65.17 | $65.17 | 97 |
| 2016-11-18 | $63.67 | $63.67 | 177 |
| 2016-11-17 | $69.75 | $69.75 | 0 |
| 2016-11-16 | $69.75 | $69.75 | 208 |
| 2016-11-15 | $72.00 | $72.00 | 84 |
| 2016-11-14 | $69.00 | $69.00 | 116 |
| 2016-11-11 | $72.00 | $72.00 | 52 |
| 2016-11-10 | $67.50 | $67.50 | 63 |
| 2016-11-09 | $67.15 | $67.15 | 119 |
| 2016-11-08 | $72.00 | $72.00 | 42 |
| 2016-11-07 | $72.00 | $72.00 | 58 |
| 2016-11-04 | $72.00 | $72.00 | 10 |
| 2016-11-03 | $72.00 | $72.00 | 91 |
| 2016-11-02 | $72.00 | $72.00 | 239 |
| 2016-11-01 | $74.62 | $74.62 | 115 |
| 2016-10-31 | $75.00 | $75.00 | 62 |
| 2016-10-28 | $75.00 | $75.00 | 132 |
| 2016-10-27 | $75.00 | $75.00 | 272 |
| 2016-10-26 | $84.37 | $84.37 | 288 |
| 2016-10-25 | $80.55 | $80.55 | 166 |
| 2016-10-24 | $86.85 | $86.85 | 138 |
| 2016-10-21 | $85.27 | $85.27 | 95 |
| 2016-10-20 | $82.50 | $82.50 | 202 |
| 2016-10-19 | $89.10 | $89.10 | 183 |
| 2016-10-18 | $81.45 | $81.45 | 155 |
| 2016-10-17 | $81.68 | $81.68 | 184 |
| 2016-10-14 | $84.00 | $84.00 | 49 |
| 2016-10-13 | $80.25 | $80.25 | 142 |
| 2016-10-12 | $80.92 | $80.92 | 198 |
| 2016-10-11 | $80.44 | $80.44 | 131 |
| 2016-10-10 | $78.75 | $78.75 | 90 |
| 2016-10-07 | $84.37 | $84.37 | 125 |
| 2016-10-06 | $89.13 | $89.13 | 165 |
| 2016-10-05 | $93.75 | $93.75 | 124 |
| 2016-10-04 | $91.50 | $91.50 | 297 |
| 2016-10-03 | $95.62 | $95.62 | 150 |
| 2016-09-30 | $93.75 | $93.75 | 407 |
| 2016-09-29 | $96.64 | $96.64 | 462 |
| 2016-09-28 | $91.50 | $91.50 | 295 |
| 2016-09-27 | $96.00 | $96.00 | 276 |
| 2016-09-26 | $100.50 | $100.50 | 341 |
| 2016-09-23 | $101.17 | $101.17 | 171 |
| 2016-09-22 | $104.25 | $104.25 | 1,388 |
| 2016-09-21 | $101.25 | $101.25 | 654 |
| 2016-09-20 | $93.75 | $93.75 | 2,093 |
| 2016-09-19 | $107.25 | $107.25 | 153 |
| 2016-09-16 | $110.66 | $110.66 | 974 |
| 2016-09-15 | $108.75 | $108.75 | 163 |
| 2016-09-14 | $106.87 | $106.87 | 254 |
| 2016-09-13 | $107.40 | $107.40 | 40 |
| 2016-09-12 | $108.67 | $108.67 | 27 |
| 2016-09-09 | $108.00 | $108.00 | 95 |
| 2016-09-08 | $108.75 | $108.75 | 148 |
| 2016-09-07 | $107.92 | $107.92 | 181 |
| 2016-09-06 | $102.00 | $102.00 | 127 |
| 2016-09-02 | $100.50 | $100.50 | 119 |
| 2016-09-01 | $95.47 | $95.47 | 180 |
| 2016-08-31 | $95.62 | $95.62 | 206 |
| 2016-08-30 | $93.75 | $93.75 | 283 |
| 2016-08-29 | $95.62 | $95.62 | 468 |
| 2016-08-26 | $96.37 | $96.37 | 251 |
| 2016-08-25 | $94.50 | $94.50 | 245 |
| 2016-08-24 | $88.12 | $88.12 | 8 |
| 2016-08-23 | $89.62 | $89.62 | 80 |
| 2016-08-22 | $92.51 | $92.51 | 32 |
| 2016-08-19 | $89.51 | $89.51 | 260 |
| 2016-08-18 | $93.37 | $93.37 | 155 |
| 2016-08-17 | $89.25 | $89.25 | 242 |
| 2016-08-16 | $88.05 | $88.05 | 133 |
| 2016-08-15 | $75.07 | $75.07 | 215 |
| 2016-08-12 | $81.00 | $81.00 | 243 |
| 2016-08-11 | $78.75 | $78.75 | 426 |
| 2016-08-10 | $68.25 | $68.25 | 17 |
| 2016-08-09 | $67.50 | $67.50 | 24 |
| 2016-08-08 | $67.12 | $67.12 | 63 |
| 2016-08-05 | $65.32 | $65.32 | 38 |
| 2016-08-04 | $67.50 | $67.50 | 3 |
| 2016-08-03 | $66.31 | $66.31 | 68 |
| 2016-08-02 | $66.67 | $66.67 | 73 |
| 2016-08-01 | $66.67 | $66.67 | 85 |
| 2016-07-29 | $66.84 | $66.84 | 25 |
| 2016-07-28 | $66.75 | $66.75 | 81 |
| 2016-07-27 | $68.77 | $68.77 | 120 |
| 2016-07-26 | $65.62 | $65.62 | 177 |
| 2016-07-25 | $73.35 | $73.35 | 70 |
| 2016-07-22 | $74.92 | $74.92 | 31 |
| 2016-07-21 | $78.67 | $78.67 | 117 |
| 2016-07-20 | $76.75 | $76.75 | 45 |
| 2016-07-19 | $76.87 | $76.87 | 256 |
| 2016-07-18 | $78.75 | $78.75 | 114 |
| 2016-07-15 | $75.00 | $75.00 | 92 |
| 2016-07-14 | $75.00 | $75.00 | 131 |
| 2016-07-13 | $78.75 | $78.75 | 102 |
| 2016-07-12 | $78.00 | $78.00 | 305 |
| 2016-07-11 | $81.75 | $81.75 | 46 |
| 2016-07-08 | $77.89 | $77.89 | 74 |
| 2016-07-07 | $82.50 | $82.50 | 66 |
| 2016-07-06 | $86.25 | $86.25 | 74 |
| 2016-07-05 | $82.50 | $82.50 | 169 |
| 2016-07-01 | $85.50 | $85.50 | 397 |
| 2016-06-30 | $82.50 | $82.50 | 720 |
| 2016-06-29 | $75.00 | $75.00 | 40 |
| 2016-06-28 | $75.00 | $75.00 | 36 |
| 2016-06-27 | $74.25 | $74.25 | 74 |
| 2016-06-24 | $75.00 | $75.00 | 29 |
| 2016-06-23 | $90.00 | $90.00 | 294 |
| 2016-06-22 | $78.75 | $78.75 | 1 |
| 2016-06-21 | $78.75 | $78.75 | 295 |
| 2016-06-20 | $74.32 | $74.32 | 84 |
| 2016-06-17 | $66.00 | $66.00 | 0 |
| 2016-06-16 | $65.25 | $65.25 | 58 |
| 2016-06-15 | $72.79 | $72.79 | 119 |
| 2016-06-14 | $74.92 | $74.92 | 608 |
| 2016-06-13 | $74.92 | $74.92 | 192 |
| 2016-06-10 | $78.45 | $78.45 | 167 |
| 2016-06-09 | $76.50 | $76.50 | 74 |
| 2016-06-08 | $82.50 | $82.50 | 147 |
| 2016-06-07 | $81.37 | $81.37 | 210 |
| 2016-06-06 | $64.57 | $64.57 | 157 |
| 2016-06-03 | $69.75 | $69.75 | 24 |
| 2016-06-02 | $69.75 | $69.75 | 290 |
| 2016-06-01 | $62.82 | $62.82 | 67 |
| 2016-05-31 | $60.00 | $60.00 | 320 |
| 2016-05-27 | $67.42 | $67.42 | 392 |
| 2016-05-26 | $59.92 | $59.92 | 75 |
| 2016-05-25 | $59.92 | $59.92 | 351 |
| 2016-05-24 | $59.32 | $59.32 | 62 |
| 2016-05-23 | $67.42 | $67.42 | 136 |
| 2016-05-20 | $60.00 | $60.00 | 143 |
| 2016-05-19 | $60.00 | $60.00 | 313 |
| 2016-05-18 | $59.25 | $59.25 | 154 |
| 2016-05-17 | $69.75 | $69.75 | 32 |
| 2016-05-16 | $73.27 | $73.27 | 85 |
| 2016-05-13 | $71.10 | $71.10 | 15 |
| 2016-05-12 | $75.00 | $75.00 | 128 |
| 2016-05-11 | $75.00 | $75.00 | 60 |
| 2016-05-10 | $74.62 | $74.62 | 291 |
| 2016-05-09 | $66.75 | $66.75 | 95 |
| 2016-05-06 | $66.10 | $66.10 | 16 |
| 2016-05-05 | $66.75 | $66.75 | 332 |
| 2016-05-04 | $65.40 | $65.40 | 132 |
| 2016-05-03 | $72.00 | $72.00 | 295 |
| 2016-05-02 | $65.77 | $65.77 | 322 |
| 2016-04-29 | $63.00 | $63.00 | 189 |
| 2016-04-28 | $67.50 | $67.50 | 280 |
| 2016-04-27 | $78.60 | $78.60 | 496 |
| 2016-04-26 | $77.93 | $77.93 | 350 |
| 2016-04-25 | $85.37 | $85.37 | 101 |
| 2016-04-22 | $88.65 | $88.65 | 127 |
| 2016-04-21 | $90.67 | $90.67 | 478 |
| 2016-04-20 | $88.95 | $88.95 | 494 |
| 2016-04-19 | $89.92 | $89.92 | 42 |
| 2016-04-18 | $93.67 | $93.67 | 145 |
| 2016-04-15 | $87.00 | $87.00 | 684 |
| 2016-04-14 | $79.87 | $79.87 | 600 |
| 2016-04-13 | $79.12 | $79.12 | 728 |
| 2016-04-12 | $76.27 | $76.27 | 654 |
| 2016-04-11 | $80.62 | $80.62 | 175 |
| 2016-04-08 | $82.57 | $82.57 | 158 |
| 2016-04-07 | $85.05 | $85.05 | 169 |
| 2016-04-06 | $89.85 | $89.85 | 92 |
| 2016-04-05 | $86.25 | $86.25 | 70 |
| 2016-04-04 | $93.67 | $93.67 | 216 |
| 2016-04-01 | $86.25 | $86.25 | 468 |
| 2016-03-31 | $93.75 | $93.75 | 128 |
| 2016-03-30 | $92.77 | $92.77 | 105 |
| 2016-03-29 | $95.55 | $95.55 | 573 |
| 2016-03-28 | $99.00 | $99.00 | 102 |
| 2016-03-24 | $105.00 | $105.00 | 90 |
| 2016-03-23 | $106.20 | $106.20 | 137 |
| 2016-03-22 | $103.50 | $103.50 | 80 |
| 2016-03-21 | $102.00 | $102.00 | 113 |
| 2016-03-18 | $111.75 | $111.75 | 143 |
| 2016-03-17 | $112.20 | $112.20 | 33 |
| 2016-03-16 | $105.00 | $105.00 | 20 |
| 2016-03-15 | $104.25 | $104.25 | 18 |
| 2016-03-14 | $96.75 | $96.75 | 337 |
| 2016-03-11 | $106.50 | $106.50 | 99 |
| 2016-03-10 | $107.10 | $107.10 | 29 |
| 2016-03-09 | $112.35 | $112.35 | 301 |
| 2016-03-08 | $106.95 | $106.95 | 394 |
| 2016-03-07 | $116.25 | $116.25 | 745 |
| 2016-03-04 | $112.50 | $112.50 | 404 |
| 2016-03-03 | $119.36 | $119.36 | 150 |
| 2016-03-02 | $123.75 | $123.75 | 154 |
| 2016-03-01 | $127.50 | $127.50 | 234 |
| 2016-02-29 | $150.00 | $150.00 | 405 |
| 2016-02-26 | $127.50 | $127.50 | 133 |
| 2016-02-25 | $123.75 | $123.75 | 145 |
| 2016-02-24 | $120.00 | $120.00 | 299 |
| 2016-02-23 | $119.85 | $119.85 | 99 |
| 2016-02-22 | $116.25 | $116.25 | 44 |
| 2016-02-19 | $113.25 | $113.25 | 69 |
| 2016-02-18 | $105.00 | $105.00 | 625 |
| 2016-02-17 | $90.00 | $90.00 | 281 |
| 2016-02-16 | $89.70 | $89.70 | 24 |
| 2016-02-12 | $92.17 | $92.17 | 114 |
| 2016-02-11 | $93.07 | $93.07 | 15 |
| 2016-02-10 | $91.50 | $91.50 | 196 |
| 2016-02-09 | $92.17 | $92.17 | 80 |
| 2016-02-08 | $93.60 | $93.60 | 74 |
| 2016-02-05 | $97.12 | $97.12 | 36 |
| 2016-02-04 | $86.36 | $86.36 | 79 |
| 2016-02-03 | $85.72 | $85.72 | 124 |
| 2016-02-02 | $91.76 | $91.76 | 147 |
| 2016-02-01 | $101.62 | $101.62 | 24 |
| 2016-01-29 | $95.02 | $95.02 | 80 |
| 2016-01-28 | $90.00 | $90.00 | 19 |
| 2016-01-27 | $90.00 | $90.00 | 48 |
| 2016-01-26 | $90.00 | $90.00 | 176 |
| 2016-01-25 | $88.62 | $88.62 | 132 |
| 2016-01-22 | $87.97 | $87.97 | 78 |
| 2016-01-21 | $96.67 | $96.67 | 63 |
| 2016-01-20 | $97.35 | $97.35 | 119 |
| 2016-01-19 | $95.02 | $95.02 | 515 |
| 2016-01-15 | $90.00 | $90.00 | 170 |
| 2016-01-14 | $99.37 | $99.37 | 50 |
| 2016-01-13 | $100.12 | $100.12 | 218 |
| 2016-01-12 | $110.10 | $110.10 | 882 |
| 2016-01-11 | $99.37 | $99.37 | 236 |
| 2016-01-08 | $108.75 | $108.75 | 123 |
| 2016-01-07 | $116.25 | $116.25 | 102 |
| 2016-01-06 | $108.75 | $108.75 | 78 |
| 2016-01-05 | $112.50 | $112.50 | 97 |
| 2016-01-04 | $123.67 | $123.67 | 178 |