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
- 2006-02-27 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 | $97.94 | $123.06 | 0 |
| 2016-12-29 | $97.94 | $123.06 | 100 |
| 2016-12-28 | $96.75 | $121.57 | 900 |
| 2016-12-27 | $97.29 | $122.25 | 100 |
| 2016-12-23 | $96.68 | $121.48 | 0 |
| 2016-12-22 | $96.68 | $121.48 | 1,000 |
| 2016-12-21 | $96.79 | $121.62 | 100 |
| 2016-12-20 | $100.17 | $125.86 | 0 |
| 2016-12-19 | $100.17 | $125.86 | 300 |
| 2016-12-16 | $98.42 | $123.67 | 0 |
| 2016-12-15 | $98.42 | $123.67 | 0 |
| 2016-12-14 | $98.42 | $123.67 | 0 |
| 2016-12-13 | $98.42 | $123.67 | 0 |
| 2016-12-12 | $98.42 | $123.67 | 0 |
| 2016-12-09 | $98.42 | $123.67 | 500 |
| 2016-12-08 | $95.07 | $119.46 | 0 |
| 2016-12-07 | $95.07 | $119.46 | 0 |
| 2016-12-06 | $95.07 | $119.46 | 100 |
| 2016-12-05 | $100.33 | $126.07 | 0 |
| 2016-12-02 | $100.33 | $126.07 | 0 |
| 2016-12-01 | $100.33 | $126.07 | 0 |
| 2016-11-30 | $100.33 | $126.07 | 0 |
| 2016-11-29 | $100.33 | $126.07 | 0 |
| 2016-11-28 | $100.33 | $126.07 | 0 |
| 2016-11-25 | $100.33 | $125.55 | 0 |
| 2016-11-23 | $100.33 | $125.55 | 100 |
| 2016-11-22 | $102.01 | $127.65 | 0 |
| 2016-11-21 | $102.01 | $127.65 | 0 |
| 2016-11-18 | $102.01 | $127.65 | 0 |
| 2016-11-17 | $102.01 | $127.65 | 0 |
| 2016-11-16 | $102.01 | $127.65 | 0 |
| 2016-11-15 | $102.01 | $127.65 | 0 |
| 2016-11-14 | $102.01 | $127.65 | 0 |
| 2016-11-11 | $102.01 | $127.65 | 0 |
| 2016-11-10 | $102.01 | $127.65 | 400 |
| 2016-11-09 | $103.14 | $129.07 | 200 |
| 2016-11-08 | $102.90 | $128.77 | 0 |
| 2016-11-07 | $102.90 | $128.77 | 0 |
| 2016-11-04 | $102.90 | $128.77 | 200 |
| 2016-11-03 | $102.03 | $127.68 | 900 |
| 2016-11-02 | $102.92 | $128.79 | 400 |
| 2016-11-01 | $108.98 | $136.37 | 800 |
| 2016-10-31 | $106.00 | $132.65 | 0 |
| 2016-10-28 | $106.00 | $132.65 | 0 |
| 2016-10-27 | $106.00 | $132.65 | 200 |
| 2016-10-26 | $108.25 | $135.46 | 0 |
| 2016-10-25 | $108.25 | $135.46 | 0 |
| 2016-10-24 | $108.25 | $135.46 | 500 |
| 2016-10-21 | $109.99 | $137.64 | 0 |
| 2016-10-20 | $109.99 | $137.64 | 0 |
| 2016-10-19 | $109.99 | $137.64 | 0 |
| 2016-10-18 | $109.99 | $137.64 | 0 |
| 2016-10-17 | $109.99 | $137.64 | 0 |
| 2016-10-14 | $109.99 | $137.64 | 0 |
| 2016-10-13 | $109.99 | $137.64 | 200 |
| 2016-10-12 | $109.85 | $137.46 | 0 |
| 2016-10-11 | $109.85 | $137.46 | 0 |
| 2016-10-10 | $109.85 | $137.46 | 300 |
| 2016-10-07 | $105.40 | $131.89 | 0 |
| 2016-10-06 | $105.40 | $131.89 | 200 |
| 2016-10-05 | $109.35 | $136.84 | 0 |
| 2016-10-04 | $109.35 | $136.84 | 300 |
| 2016-10-03 | $107.71 | $134.78 | 200 |
| 2016-09-30 | $109.25 | $136.71 | 200 |
| 2016-09-29 | $106.02 | $132.67 | 0 |
| 2016-09-28 | $106.02 | $132.67 | 0 |
| 2016-09-27 | $106.02 | $132.67 | 0 |
| 2016-09-26 | $106.02 | $132.67 | 0 |
| 2016-09-23 | $106.02 | $132.67 | 200 |
| 2016-09-22 | $104.57 | $130.86 | 0 |
| 2016-09-21 | $104.57 | $130.86 | 0 |
| 2016-09-20 | $104.57 | $130.86 | 400 |
| 2016-09-19 | $101.89 | $127.50 | 700 |
| 2016-09-16 | $107.91 | $135.04 | 0 |
| 2016-09-15 | $107.91 | $135.04 | 200 |
| 2016-09-14 | $106.35 | $133.08 | 100 |
| 2016-09-13 | $103.03 | $128.93 | 0 |
| 2016-09-12 | $103.03 | $128.93 | 0 |
| 2016-09-09 | $103.03 | $128.93 | 300 |
| 2016-09-08 | $105.96 | $132.60 | 300 |
| 2016-09-07 | $105.95 | $132.58 | 200 |
| 2016-09-06 | $104.73 | $131.06 | 600 |
| 2016-09-02 | $102.74 | $128.57 | 300 |
| 2016-09-01 | $100.00 | $125.14 | 0 |
| 2016-08-31 | $100.00 | $125.14 | 0 |
| 2016-08-30 | $100.00 | $125.14 | 0 |
| 2016-08-29 | $100.00 | $125.14 | 0 |
| 2016-08-26 | $100.00 | $124.62 | 0 |
| 2016-08-25 | $100.00 | $124.62 | 0 |
| 2016-08-24 | $100.00 | $124.62 | 0 |
| 2016-08-23 | $100.00 | $124.62 | 100 |
| 2016-08-22 | $99.88 | $124.47 | 200 |
| 2016-08-19 | $99.00 | $123.38 | 0 |
| 2016-08-18 | $99.00 | $123.38 | 300 |
| 2016-08-17 | $97.88 | $121.98 | 0 |
| 2016-08-16 | $97.88 | $121.98 | 0 |
| 2016-08-15 | $97.88 | $121.98 | 0 |
| 2016-08-12 | $97.88 | $121.98 | 0 |
| 2016-08-11 | $97.88 | $121.98 | 0 |
| 2016-08-10 | $97.88 | $121.98 | 0 |
| 2016-08-09 | $97.88 | $121.98 | 0 |
| 2016-08-08 | $97.88 | $121.98 | 0 |
| 2016-08-05 | $97.88 | $121.98 | 600 |
| 2016-08-04 | $100.00 | $124.62 | 0 |
| 2016-08-03 | $100.00 | $124.62 | 0 |
| 2016-08-02 | $100.00 | $124.62 | 800 |
| 2016-08-01 | $100.17 | $124.84 | 0 |
| 2016-07-29 | $100.17 | $124.84 | 600 |
| 2016-07-28 | $97.32 | $121.28 | 600 |
| 2016-07-27 | $93.17 | $116.11 | 900 |
| 2016-07-26 | $98.50 | $122.75 | 0 |
| 2016-07-25 | $98.50 | $122.75 | 0 |
| 2016-07-22 | $98.50 | $122.75 | 0 |
| 2016-07-21 | $98.50 | $122.75 | 0 |
| 2016-07-20 | $98.50 | $122.75 | 0 |
| 2016-07-19 | $98.50 | $122.75 | 0 |
| 2016-07-18 | $98.50 | $122.75 | 400 |
| 2016-07-15 | $98.11 | $122.27 | 200 |
| 2016-07-14 | $99.00 | $123.38 | 700 |
| 2016-07-13 | $100.04 | $124.67 | 0 |
| 2016-07-12 | $100.04 | $124.67 | 0 |
| 2016-07-11 | $100.04 | $124.67 | 0 |
| 2016-07-08 | $100.04 | $124.67 | 0 |
| 2016-07-07 | $100.04 | $124.67 | 400 |
| 2016-07-06 | $101.69 | $126.73 | 0 |
| 2016-07-05 | $101.69 | $126.73 | 0 |
| 2016-07-01 | $101.69 | $126.73 | 100 |
| 2016-06-30 | $101.09 | $125.98 | 700 |
| 2016-06-29 | $98.48 | $122.73 | 400 |
| 2016-06-28 | $97.21 | $121.15 | 0 |
| 2016-06-27 | $97.21 | $121.15 | 100 |
| 2016-06-24 | $98.18 | $122.36 | 200 |
| 2016-06-23 | $101.52 | $126.52 | 1,100 |
| 2016-06-22 | $102.30 | $127.49 | 800 |
| 2016-06-21 | $102.09 | $127.23 | 100 |
| 2016-06-20 | $101.47 | $126.46 | 200 |
| 2016-06-17 | $100.21 | $124.89 | 100 |
| 2016-06-16 | $103.01 | $128.38 | 0 |
| 2016-06-15 | $103.01 | $128.38 | 0 |
| 2016-06-14 | $103.01 | $128.38 | 0 |
| 2016-06-13 | $103.01 | $128.38 | 100 |
| 2016-06-10 | $103.78 | $129.33 | 300 |
| 2016-06-09 | $103.15 | $128.55 | 100 |
| 2016-06-08 | $102.37 | $127.58 | 0 |
| 2016-06-07 | $102.37 | $127.58 | 100 |
| 2016-06-06 | $102.17 | $127.33 | 0 |
| 2016-06-03 | $102.17 | $127.33 | 100 |
| 2016-06-02 | $101.83 | $126.90 | 500 |
| 2016-06-01 | $101.00 | $125.36 | 200 |
| 2016-05-31 | $99.07 | $122.96 | 100 |
| 2016-05-27 | $100.17 | $124.33 | 200 |
| 2016-05-26 | $99.52 | $123.52 | 100 |
| 2016-05-25 | $98.53 | $122.29 | 0 |
| 2016-05-24 | $98.53 | $122.29 | 0 |
| 2016-05-23 | $98.53 | $122.29 | 0 |
| 2016-05-20 | $98.53 | $122.29 | 0 |
| 2016-05-19 | $98.53 | $122.29 | 0 |
| 2016-05-18 | $98.53 | $122.29 | 0 |
| 2016-05-17 | $98.53 | $122.29 | 100 |
| 2016-05-16 | $99.36 | $123.32 | 0 |
| 2016-05-13 | $99.36 | $123.32 | 300 |
| 2016-05-12 | $99.17 | $123.09 | 0 |
| 2016-05-11 | $99.17 | $123.09 | 0 |
| 2016-05-10 | $99.17 | $123.09 | 200 |
| 2016-05-09 | $97.52 | $121.04 | 0 |
| 2016-05-06 | $97.52 | $121.04 | 100 |
| 2016-05-05 | $98.00 | $121.64 | 0 |
| 2016-05-04 | $98.00 | $121.64 | 1,800 |
| 2016-05-03 | $94.63 | $117.45 | 0 |
| 2016-05-02 | $94.63 | $117.45 | 300 |
| 2016-04-29 | $96.00 | $119.15 | 0 |
| 2016-04-28 | $96.00 | $119.15 | 0 |
| 2016-04-27 | $96.00 | $119.15 | 0 |
| 2016-04-26 | $96.00 | $119.15 | 0 |
| 2016-04-25 | $96.00 | $119.15 | 400 |
| 2016-04-22 | $95.06 | $117.99 | 100 |
| 2016-04-21 | $97.64 | $121.19 | 0 |
| 2016-04-20 | $97.64 | $121.19 | 0 |
| 2016-04-19 | $97.64 | $121.19 | 200 |
| 2016-04-18 | $96.15 | $119.34 | 0 |
| 2016-04-15 | $96.15 | $119.34 | 300 |
| 2016-04-14 | $95.00 | $117.91 | 500 |
| 2016-04-13 | $93.01 | $115.44 | 100 |
| 2016-04-12 | $91.85 | $114.00 | 0 |
| 2016-04-11 | $91.85 | $114.00 | 0 |
| 2016-04-08 | $91.85 | $114.00 | 200 |
| 2016-04-07 | $93.73 | $116.34 | 0 |
| 2016-04-06 | $93.73 | $116.34 | 100 |
| 2016-04-05 | $93.74 | $116.35 | 400 |
| 2016-04-04 | $93.87 | $116.51 | 0 |
| 2016-04-01 | $93.87 | $116.51 | 0 |
| 2016-03-31 | $93.87 | $116.51 | 0 |
| 2016-03-30 | $93.87 | $116.51 | 0 |
| 2016-03-29 | $93.87 | $116.51 | 0 |
| 2016-03-28 | $93.87 | $116.51 | 0 |
| 2016-03-24 | $93.87 | $116.51 | 0 |
| 2016-03-23 | $93.87 | $116.51 | 0 |
| 2016-03-22 | $93.87 | $116.51 | 0 |
| 2016-03-21 | $93.87 | $116.51 | 0 |
| 2016-03-18 | $93.87 | $116.51 | 200 |
| 2016-03-17 | $93.39 | $115.91 | 200 |
| 2016-03-16 | $92.85 | $115.24 | 500 |
| 2016-03-15 | $87.11 | $108.12 | 0 |
| 2016-03-14 | $87.11 | $108.12 | 0 |
| 2016-03-11 | $87.11 | $108.12 | 0 |
| 2016-03-10 | $87.11 | $108.12 | 0 |
| 2016-03-09 | $87.11 | $108.12 | 0 |
| 2016-03-08 | $87.11 | $108.12 | 0 |
| 2016-03-07 | $87.11 | $108.12 | 0 |
| 2016-03-04 | $87.11 | $108.12 | 0 |
| 2016-03-03 | $87.11 | $108.12 | 0 |
| 2016-03-02 | $87.11 | $107.61 | 0 |
| 2016-03-01 | $87.11 | $107.61 | 300 |
| 2016-02-29 | $86.12 | $106.39 | 0 |
| 2016-02-26 | $86.12 | $106.39 | 0 |
| 2016-02-25 | $86.12 | $106.39 | 0 |
| 2016-02-24 | $86.12 | $106.39 | 0 |
| 2016-02-23 | $86.12 | $106.39 | 0 |
| 2016-02-22 | $86.12 | $106.39 | 1,400 |
| 2016-02-19 | $81.97 | $101.26 | 0 |
| 2016-02-18 | $81.97 | $101.26 | 0 |
| 2016-02-17 | $81.97 | $101.26 | 0 |
| 2016-02-16 | $81.97 | $101.26 | 0 |
| 2016-02-12 | $81.97 | $101.26 | 0 |
| 2016-02-11 | $81.97 | $101.26 | 200 |
| 2016-02-10 | $87.00 | $107.47 | 0 |
| 2016-02-09 | $87.00 | $107.47 | 0 |
| 2016-02-08 | $87.00 | $107.47 | 600 |
| 2016-02-05 | $91.28 | $112.76 | 0 |
| 2016-02-04 | $91.28 | $112.76 | 0 |
| 2016-02-03 | $91.28 | $112.76 | 0 |
| 2016-02-02 | $91.28 | $112.76 | 0 |
| 2016-02-01 | $91.28 | $112.76 | 200 |
| 2016-01-29 | $91.25 | $112.72 | 100 |
| 2016-01-28 | $88.79 | $109.69 | 300 |
| 2016-01-27 | $88.71 | $109.59 | 0 |
| 2016-01-26 | $88.71 | $109.59 | 0 |
| 2016-01-25 | $88.71 | $109.59 | 0 |
| 2016-01-22 | $88.71 | $109.59 | 100 |
| 2016-01-21 | $86.50 | $106.86 | 0 |
| 2016-01-20 | $86.50 | $106.86 | 0 |
| 2016-01-19 | $86.50 | $106.86 | 600 |
| 2016-01-15 | $85.25 | $105.31 | 100 |
| 2016-01-14 | $88.50 | $109.33 | 0 |
| 2016-01-13 | $88.50 | $109.33 | 0 |
| 2016-01-12 | $88.50 | $109.33 | 0 |
| 2016-01-11 | $88.50 | $109.33 | 400 |
| 2016-01-08 | $93.69 | $115.74 | 0 |
| 2016-01-07 | $93.69 | $115.74 | 0 |
| 2016-01-06 | $93.69 | $115.74 | 0 |
| 2016-01-05 | $93.69 | $115.74 | 0 |
| 2016-01-04 | $93.69 | $115.74 | 0 |