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
- 2009-08-03 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 | $62.43 | $63.70 | 100 |
| 2016-12-29 | $62.30 | $63.57 | 0 |
| 2016-12-28 | $62.30 | $63.57 | 100 |
| 2016-12-27 | $63.80 | $65.10 | 0 |
| 2016-12-23 | $63.80 | $65.10 | 0 |
| 2016-12-22 | $63.80 | $65.10 | 0 |
| 2016-12-21 | $63.80 | $65.10 | 0 |
| 2016-12-20 | $63.80 | $65.10 | 0 |
| 2016-12-19 | $63.80 | $65.10 | 0 |
| 2016-12-16 | $63.80 | $65.10 | 0 |
| 2016-12-15 | $63.80 | $65.10 | 0 |
| 2016-12-14 | $63.80 | $65.10 | 0 |
| 2016-12-13 | $63.80 | $65.10 | 0 |
| 2016-12-12 | $63.80 | $65.10 | 0 |
| 2016-12-09 | $63.80 | $65.10 | 0 |
| 2016-12-08 | $63.80 | $65.10 | 0 |
| 2016-12-07 | $63.80 | $65.10 | 0 |
| 2016-12-06 | $63.80 | $65.10 | 0 |
| 2016-12-05 | $63.80 | $65.10 | 0 |
| 2016-12-02 | $63.80 | $65.10 | 0 |
| 2016-12-01 | $63.80 | $65.10 | 0 |
| 2016-11-30 | $63.80 | $65.10 | 0 |
| 2016-11-29 | $63.80 | $65.10 | 200 |
| 2016-11-28 | $63.85 | $65.15 | 200 |
| 2016-11-25 | $63.70 | $65.00 | 0 |
| 2016-11-23 | $63.70 | $65.00 | 0 |
| 2016-11-22 | $63.70 | $65.00 | 0 |
| 2016-11-21 | $63.70 | $65.00 | 0 |
| 2016-11-18 | $63.70 | $65.00 | 0 |
| 2016-11-17 | $63.70 | $65.00 | 0 |
| 2016-11-16 | $63.70 | $65.00 | 0 |
| 2016-11-15 | $63.70 | $65.00 | 0 |
| 2016-11-14 | $63.70 | $65.00 | 100 |
| 2016-11-11 | $63.70 | $65.00 | 0 |
| 2016-11-10 | $63.70 | $65.00 | 0 |
| 2016-11-09 | $63.70 | $65.00 | 0 |
| 2016-11-08 | $63.70 | $65.00 | 0 |
| 2016-11-07 | $63.70 | $65.00 | 0 |
| 2016-11-04 | $63.70 | $65.00 | 100 |
| 2016-11-03 | $68.19 | $69.58 | 0 |
| 2016-11-02 | $68.19 | $69.58 | 0 |
| 2016-11-01 | $68.19 | $69.58 | 0 |
| 2016-10-31 | $68.19 | $69.58 | 0 |
| 2016-10-28 | $68.19 | $69.58 | 0 |
| 2016-10-27 | $68.19 | $69.58 | 0 |
| 2016-10-26 | $68.19 | $69.58 | 100 |
| 2016-10-25 | $74.75 | $76.27 | 0 |
| 2016-10-24 | $74.75 | $76.27 | 29,600 |
| 2016-10-21 | $74.75 | $76.27 | 0 |
| 2016-10-20 | $74.75 | $76.27 | 0 |
| 2016-10-19 | $74.75 | $76.27 | 0 |
| 2016-10-18 | $74.75 | $76.27 | 100 |
| 2016-10-17 | $74.31 | $75.82 | 0 |
| 2016-10-14 | $74.31 | $75.82 | 11,000 |
| 2016-10-13 | $73.20 | $74.69 | 0 |
| 2016-10-12 | $73.20 | $74.69 | 100 |
| 2016-10-11 | $74.60 | $76.12 | 1,400 |
| 2016-10-10 | $74.60 | $76.12 | 0 |
| 2016-10-07 | $74.60 | $76.12 | 0 |
| 2016-10-06 | $74.60 | $76.12 | 0 |
| 2016-10-05 | $74.60 | $76.12 | 100 |
| 2016-10-04 | $73.56 | $75.06 | 300 |
| 2016-10-03 | $73.56 | $75.06 | 0 |
| 2016-09-30 | $73.56 | $75.06 | 0 |
| 2016-09-29 | $73.56 | $75.06 | 0 |
| 2016-09-28 | $73.56 | $75.06 | 0 |
| 2016-09-27 | $73.56 | $75.06 | 0 |
| 2016-09-26 | $73.56 | $75.06 | 0 |
| 2016-09-23 | $73.56 | $75.06 | 100 |
| 2016-09-22 | $77.70 | $79.28 | 100 |
| 2016-09-21 | $73.50 | $75.00 | 100 |
| 2016-09-20 | $72.75 | $74.23 | 0 |
| 2016-09-19 | $72.75 | $74.23 | 0 |
| 2016-09-16 | $72.75 | $74.23 | 0 |
| 2016-09-15 | $72.75 | $74.23 | 100 |
| 2016-09-14 | $73.57 | $75.07 | 100 |
| 2016-09-13 | $73.17 | $74.66 | 100 |
| 2016-09-12 | $72.50 | $73.98 | 0 |
| 2016-09-09 | $72.50 | $73.98 | 100 |
| 2016-09-08 | $71.39 | $72.84 | 0 |
| 2016-09-07 | $71.39 | $72.84 | 0 |
| 2016-09-06 | $71.39 | $72.84 | 0 |
| 2016-09-02 | $71.39 | $72.84 | 100 |
| 2016-09-01 | $70.40 | $71.83 | 0 |
| 2016-08-31 | $70.40 | $71.83 | 19,400 |
| 2016-08-30 | $70.40 | $71.83 | 100 |
| 2016-08-29 | $71.80 | $73.26 | 0 |
| 2016-08-26 | $71.80 | $73.26 | 0 |
| 2016-08-25 | $71.80 | $73.26 | 0 |
| 2016-08-24 | $71.80 | $73.26 | 400 |
| 2016-08-23 | $71.00 | $72.44 | 0 |
| 2016-08-22 | $71.00 | $72.44 | 0 |
| 2016-08-19 | $71.00 | $72.44 | 0 |
| 2016-08-18 | $71.00 | $72.44 | 200 |
| 2016-08-17 | $71.72 | $73.18 | 100 |
| 2016-08-16 | $71.75 | $73.21 | 100 |
| 2016-08-15 | $74.30 | $75.81 | 100 |
| 2016-08-12 | $70.12 | $71.55 | 0 |
| 2016-08-11 | $70.12 | $71.55 | 0 |
| 2016-08-10 | $70.12 | $71.55 | 0 |
| 2016-08-09 | $70.12 | $71.55 | 0 |
| 2016-08-08 | $70.12 | $71.55 | 0 |
| 2016-08-05 | $70.12 | $71.55 | 100 |
| 2016-08-04 | $70.14 | $71.57 | 0 |
| 2016-08-03 | $70.14 | $71.57 | 0 |
| 2016-08-02 | $70.14 | $71.57 | 0 |
| 2016-08-01 | $70.14 | $71.57 | 0 |
| 2016-07-29 | $70.14 | $71.57 | 0 |
| 2016-07-28 | $70.14 | $71.57 | 0 |
| 2016-07-27 | $70.14 | $71.57 | 0 |
| 2016-07-26 | $70.14 | $71.57 | 0 |
| 2016-07-25 | $70.14 | $71.57 | 600 |
| 2016-07-22 | $68.70 | $70.10 | 0 |
| 2016-07-21 | $68.70 | $70.10 | 0 |
| 2016-07-20 | $68.70 | $70.10 | 0 |
| 2016-07-19 | $68.70 | $70.10 | 0 |
| 2016-07-18 | $68.70 | $70.10 | 0 |
| 2016-07-15 | $68.70 | $70.10 | 0 |
| 2016-07-14 | $68.70 | $70.10 | 0 |
| 2016-07-13 | $68.70 | $70.10 | 0 |
| 2016-07-12 | $68.70 | $70.10 | 200 |
| 2016-07-11 | $67.00 | $68.36 | 0 |
| 2016-07-08 | $67.00 | $68.36 | 0 |
| 2016-07-07 | $67.00 | $68.36 | 900 |
| 2016-07-06 | $67.75 | $69.13 | 0 |
| 2016-07-05 | $67.75 | $69.13 | 0 |
| 2016-07-01 | $67.75 | $69.13 | 200 |
| 2016-06-30 | $67.81 | $69.19 | 0 |
| 2016-06-29 | $67.81 | $69.19 | 0 |
| 2016-06-28 | $67.81 | $69.19 | 200 |
| 2016-06-27 | $60.79 | $62.03 | 400 |
| 2016-06-24 | $63.66 | $64.96 | 100 |
| 2016-06-23 | $70.02 | $71.44 | 100 |
| 2016-06-22 | $63.08 | $64.36 | 0 |
| 2016-06-21 | $63.08 | $64.36 | 500 |
| 2016-06-20 | $60.90 | $62.14 | 0 |
| 2016-06-17 | $60.90 | $62.14 | 100 |
| 2016-06-16 | $68.27 | $69.66 | 0 |
| 2016-06-15 | $68.27 | $69.66 | 0 |
| 2016-06-14 | $68.27 | $69.66 | 0 |
| 2016-06-13 | $68.27 | $69.66 | 0 |
| 2016-06-10 | $68.27 | $69.66 | 100 |
| 2016-06-09 | $69.50 | $70.91 | 0 |
| 2016-06-08 | $69.50 | $70.91 | 400 |
| 2016-06-07 | $66.75 | $68.11 | 0 |
| 2016-06-06 | $66.75 | $68.11 | 0 |
| 2016-06-03 | $66.75 | $68.11 | 0 |
| 2016-06-02 | $66.75 | $68.11 | 0 |
| 2016-06-01 | $66.75 | $68.11 | 700 |
| 2016-05-31 | $61.09 | $62.33 | 0 |
| 2016-05-27 | $61.09 | $62.33 | 0 |
| 2016-05-26 | $61.09 | $62.33 | 0 |
| 2016-05-25 | $61.09 | $62.33 | 0 |
| 2016-05-24 | $61.09 | $62.33 | 0 |
| 2016-05-23 | $61.09 | $62.33 | 0 |
| 2016-05-20 | $61.09 | $62.33 | 0 |
| 2016-05-19 | $61.09 | $62.33 | 0 |
| 2016-05-18 | $61.09 | $62.33 | 800 |
| 2016-05-17 | $60.79 | $62.03 | 0 |
| 2016-05-16 | $60.79 | $62.03 | 100 |
| 2016-05-13 | $63.21 | $64.50 | 0 |
| 2016-05-12 | $63.21 | $64.50 | 0 |
| 2016-05-11 | $63.21 | $64.50 | 0 |
| 2016-05-10 | $63.21 | $64.50 | 0 |
| 2016-05-09 | $63.21 | $64.50 | 100 |
| 2016-05-06 | $63.24 | $64.53 | 100 |
| 2016-05-05 | $61.29 | $62.54 | 600 |
| 2016-05-04 | $63.29 | $64.58 | 0 |
| 2016-05-03 | $63.29 | $64.58 | 0 |
| 2016-05-02 | $63.29 | $64.58 | 600 |
| 2016-04-29 | $63.91 | $65.21 | 600 |
| 2016-04-28 | $63.78 | $65.08 | 0 |
| 2016-04-27 | $63.78 | $65.08 | 0 |
| 2016-04-26 | $63.78 | $65.08 | 0 |
| 2016-04-25 | $63.78 | $65.08 | 600 |
| 2016-04-22 | $63.33 | $64.62 | 0 |
| 2016-04-21 | $63.33 | $64.62 | 1,200 |
| 2016-04-20 | $65.33 | $66.66 | 3,600 |
| 2016-04-19 | $66.62 | $67.98 | 0 |
| 2016-04-18 | $66.62 | $67.98 | 600 |
| 2016-04-15 | $66.08 | $67.42 | 0 |
| 2016-04-14 | $66.08 | $67.42 | 0 |
| 2016-04-13 | $66.08 | $67.42 | 0 |
| 2016-04-12 | $66.08 | $67.04 | 600 |
| 2016-04-11 | $67.63 | $68.61 | 0 |
| 2016-04-08 | $67.63 | $68.61 | 0 |
| 2016-04-07 | $67.63 | $68.61 | 600 |
| 2016-04-06 | $66.66 | $67.63 | 600 |
| 2016-04-05 | $65.60 | $66.55 | 0 |
| 2016-04-04 | $65.60 | $66.55 | 0 |
| 2016-04-01 | $65.60 | $66.55 | 600 |
| 2016-03-31 | $63.79 | $64.71 | 0 |
| 2016-03-30 | $63.79 | $64.71 | 600 |
| 2016-03-29 | $63.66 | $64.58 | 600 |
| 2016-03-28 | $62.55 | $63.46 | 600 |
| 2016-03-24 | $63.01 | $63.92 | 0 |
| 2016-03-23 | $63.01 | $63.92 | 0 |
| 2016-03-22 | $63.01 | $63.92 | 600 |
| 2016-03-21 | $64.86 | $65.80 | 0 |
| 2016-03-18 | $64.86 | $65.80 | 0 |
| 2016-03-17 | $64.86 | $65.80 | 600 |
| 2016-03-16 | $64.63 | $65.57 | 600 |
| 2016-03-15 | $64.71 | $65.65 | 600 |
| 2016-03-14 | $65.83 | $66.78 | 600 |
| 2016-03-11 | $64.66 | $65.60 | 0 |
| 2016-03-10 | $64.66 | $65.60 | 600 |
| 2016-03-09 | $64.66 | $65.60 | 600 |
| 2016-03-08 | $64.82 | $65.76 | 600 |
| 2016-03-07 | $64.82 | $65.76 | 600 |
| 2016-03-04 | $64.63 | $65.57 | 600 |
| 2016-03-03 | $65.79 | $66.74 | 0 |
| 2016-03-02 | $65.79 | $66.74 | 600 |
| 2016-03-01 | $68.58 | $69.57 | 600 |
| 2016-02-29 | $68.23 | $69.22 | 600 |
| 2016-02-26 | $69.88 | $70.89 | 0 |
| 2016-02-25 | $69.88 | $70.89 | 600 |
| 2016-02-24 | $66.54 | $67.50 | 0 |
| 2016-02-23 | $66.54 | $67.50 | 600 |
| 2016-02-22 | $65.33 | $66.28 | 600 |
| 2016-02-19 | $62.78 | $63.69 | 0 |
| 2016-02-18 | $62.78 | $63.69 | 0 |
| 2016-02-17 | $62.78 | $63.69 | 600 |
| 2016-02-16 | $62.91 | $63.82 | 600 |
| 2016-02-12 | $60.94 | $61.82 | 600 |
| 2016-02-11 | $62.72 | $63.63 | 600 |
| 2016-02-10 | $63.38 | $64.30 | 600 |
| 2016-02-09 | $62.03 | $62.93 | 600 |
| 2016-02-08 | $70.20 | $71.22 | 0 |
| 2016-02-05 | $70.20 | $71.22 | 0 |
| 2016-02-04 | $70.20 | $71.22 | 0 |
| 2016-02-03 | $70.20 | $71.22 | 0 |
| 2016-02-02 | $70.20 | $71.22 | 600 |
| 2016-02-01 | $67.24 | $68.21 | 21,600 |
| 2016-01-29 | $60.22 | $61.09 | 600 |
| 2016-01-28 | $60.21 | $61.08 | 600 |
| 2016-01-27 | $60.16 | $61.03 | 1,200 |
| 2016-01-26 | $58.61 | $59.46 | 0 |
| 2016-01-25 | $58.61 | $59.46 | 600 |
| 2016-01-22 | $58.23 | $59.07 | 600 |
| 2016-01-21 | $57.08 | $57.91 | 600 |
| 2016-01-20 | $56.78 | $57.60 | 600 |
| 2016-01-19 | $58.41 | $59.26 | 600 |
| 2016-01-15 | $59.72 | $60.59 | 0 |
| 2016-01-14 | $59.72 | $60.59 | 600 |
| 2016-01-13 | $58.46 | $59.31 | 0 |
| 2016-01-12 | $58.46 | $59.31 | 0 |
| 2016-01-11 | $58.46 | $59.31 | 600 |
| 2016-01-08 | $60.67 | $61.55 | 600 |
| 2016-01-07 | $62.15 | $63.05 | 0 |
| 2016-01-06 | $62.15 | $63.05 | 0 |
| 2016-01-05 | $62.15 | $63.05 | 0 |
| 2016-01-04 | $62.15 | $63.05 | 600 |