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
- 2009-02-13 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 | $58.82 | $58.82 | 400 |
| 2016-12-29 | $58.91 | $58.91 | 1,000 |
| 2016-12-28 | $59.09 | $59.09 | 2,800 |
| 2016-12-27 | $59.61 | $59.61 | 23,900 |
| 2016-12-23 | $60.70 | $60.70 | 0 |
| 2016-12-22 | $60.70 | $60.70 | 7,800 |
| 2016-12-21 | $60.71 | $60.71 | 300 |
| 2016-12-20 | $60.71 | $60.71 | 200 |
| 2016-12-19 | $61.20 | $61.20 | 0 |
| 2016-12-16 | $61.20 | $61.20 | 71,100 |
| 2016-12-15 | $60.62 | $60.62 | 33,200 |
| 2016-12-14 | $61.26 | $61.26 | 1,400 |
| 2016-12-13 | $61.93 | $61.93 | 30,100 |
| 2016-12-12 | $60.65 | $60.65 | 34,000 |
| 2016-12-09 | $61.02 | $61.02 | 200 |
| 2016-12-08 | $60.00 | $60.00 | 0 |
| 2016-12-07 | $60.00 | $60.00 | 900 |
| 2016-12-06 | $58.53 | $58.53 | 100 |
| 2016-12-05 | $58.53 | $58.53 | 900 |
| 2016-12-02 | $59.29 | $59.29 | 0 |
| 2016-12-01 | $59.29 | $59.29 | 100 |
| 2016-11-30 | $59.00 | $59.00 | 38,100 |
| 2016-11-29 | $59.00 | $59.00 | 300 |
| 2016-11-28 | $58.75 | $58.75 | 1,800 |
| 2016-11-25 | $58.76 | $58.76 | 3,100 |
| 2016-11-23 | $57.14 | $57.14 | 200 |
| 2016-11-22 | $57.49 | $57.49 | 100 |
| 2016-11-21 | $55.81 | $55.81 | 47,100 |
| 2016-11-18 | $55.81 | $55.81 | 46,000 |
| 2016-11-17 | $55.81 | $55.81 | 100 |
| 2016-11-16 | $56.37 | $56.37 | 0 |
| 2016-11-15 | $56.37 | $56.37 | 100 |
| 2016-11-14 | $55.71 | $55.71 | 300 |
| 2016-11-11 | $55.98 | $55.98 | 200 |
| 2016-11-10 | $54.23 | $54.23 | 44,600 |
| 2016-11-09 | $56.44 | $56.44 | 15,000 |
| 2016-11-08 | $56.06 | $56.06 | 51,000 |
| 2016-11-07 | $56.15 | $56.15 | 400 |
| 2016-11-04 | $56.71 | $56.71 | 0 |
| 2016-11-03 | $56.71 | $56.71 | 0 |
| 2016-11-02 | $56.71 | $56.71 | 500 |
| 2016-11-01 | $57.00 | $57.00 | 300 |
| 2016-10-31 | $58.68 | $58.68 | 200 |
| 2016-10-28 | $57.58 | $57.58 | 0 |
| 2016-10-27 | $57.58 | $57.58 | 100 |
| 2016-10-26 | $58.33 | $58.33 | 0 |
| 2016-10-25 | $58.33 | $58.33 | 200 |
| 2016-10-24 | $57.46 | $57.46 | 0 |
| 2016-10-21 | $57.46 | $57.46 | 300 |
| 2016-10-20 | $58.46 | $58.46 | 300 |
| 2016-10-19 | $57.28 | $57.28 | 0 |
| 2016-10-18 | $57.28 | $57.28 | 0 |
| 2016-10-17 | $57.28 | $57.28 | 200 |
| 2016-10-14 | $57.71 | $57.71 | 0 |
| 2016-10-13 | $57.71 | $57.71 | 0 |
| 2016-10-12 | $57.71 | $57.71 | 34,100 |
| 2016-10-11 | $58.58 | $58.58 | 0 |
| 2016-10-10 | $58.58 | $58.58 | 0 |
| 2016-10-07 | $58.58 | $58.58 | 500 |
| 2016-10-06 | $58.20 | $58.20 | 32,000 |
| 2016-10-05 | $57.71 | $57.71 | 30,300 |
| 2016-10-04 | $57.54 | $57.54 | 0 |
| 2016-10-03 | $57.54 | $57.54 | 139,500 |
| 2016-09-30 | $57.41 | $57.41 | 32,600 |
| 2016-09-29 | $57.53 | $57.53 | 66,200 |
| 2016-09-28 | $58.30 | $58.30 | 5,000 |
| 2016-09-27 | $58.01 | $58.01 | 0 |
| 2016-09-26 | $58.01 | $58.01 | 1,300 |
| 2016-09-23 | $58.82 | $58.82 | 195,700 |
| 2016-09-22 | $60.30 | $60.30 | 4,600 |
| 2016-09-21 | $59.59 | $59.59 | 400 |
| 2016-09-20 | $57.40 | $57.40 | 0 |
| 2016-09-19 | $57.40 | $57.40 | 0 |
| 2016-09-16 | $57.40 | $57.40 | 132,100 |
| 2016-09-15 | $58.37 | $58.37 | 0 |
| 2016-09-14 | $58.37 | $58.37 | 400 |
| 2016-09-13 | $59.67 | $59.67 | 202,100 |
| 2016-09-12 | $59.13 | $59.13 | 1,300 |
| 2016-09-09 | $59.92 | $59.92 | 0 |
| 2016-09-08 | $59.92 | $59.92 | 200 |
| 2016-09-07 | $60.32 | $60.32 | 0 |
| 2016-09-06 | $60.32 | $60.32 | 80,100 |
| 2016-09-02 | $60.17 | $60.17 | 0 |
| 2016-09-01 | $60.17 | $60.17 | 2,200 |
| 2016-08-31 | $58.50 | $58.50 | 0 |
| 2016-08-30 | $58.50 | $58.50 | 0 |
| 2016-08-29 | $58.50 | $58.50 | 0 |
| 2016-08-26 | $58.50 | $58.50 | 1,100 |
| 2016-08-25 | $59.44 | $59.44 | 0 |
| 2016-08-24 | $59.44 | $59.44 | 0 |
| 2016-08-23 | $59.44 | $59.44 | 100 |
| 2016-08-22 | $59.07 | $59.07 | 0 |
| 2016-08-19 | $59.07 | $59.07 | 0 |
| 2016-08-18 | $59.07 | $59.07 | 300 |
| 2016-08-17 | $59.00 | $59.00 | 300 |
| 2016-08-16 | $58.83 | $58.83 | 0 |
| 2016-08-15 | $58.83 | $58.83 | 800 |
| 2016-08-12 | $58.26 | $58.26 | 1,000 |
| 2016-08-11 | $58.69 | $58.69 | 400 |
| 2016-08-10 | $59.00 | $59.00 | 100 |
| 2016-08-09 | $59.43 | $59.43 | 300 |
| 2016-08-08 | $58.62 | $58.62 | 300 |
| 2016-08-05 | $56.10 | $56.10 | 6,100 |
| 2016-08-04 | $56.10 | $56.10 | 645,400 |
| 2016-08-03 | $55.52 | $55.52 | 300 |
| 2016-08-02 | $55.76 | $55.76 | 400 |
| 2016-08-01 | $55.69 | $55.69 | 1,200 |
| 2016-07-29 | $56.55 | $56.55 | 108,000 |
| 2016-07-28 | $54.50 | $54.50 | 0 |
| 2016-07-27 | $54.50 | $54.50 | 0 |
| 2016-07-26 | $54.50 | $54.50 | 0 |
| 2016-07-25 | $54.50 | $54.50 | 100 |
| 2016-07-22 | $54.32 | $54.32 | 200 |
| 2016-07-21 | $54.38 | $54.38 | 300 |
| 2016-07-20 | $53.79 | $53.79 | 200 |
| 2016-07-19 | $54.54 | $54.54 | 400 |
| 2016-07-18 | $55.04 | $55.04 | 200 |
| 2016-07-15 | $53.54 | $53.54 | 0 |
| 2016-07-14 | $53.54 | $53.54 | 500 |
| 2016-07-13 | $53.56 | $53.56 | 500 |
| 2016-07-12 | $52.61 | $52.61 | 1,000 |
| 2016-07-11 | $51.94 | $51.94 | 55,100 |
| 2016-07-08 | $50.87 | $50.87 | 60,300 |
| 2016-07-07 | $50.22 | $50.22 | 332,000 |
| 2016-07-06 | $49.18 | $49.18 | 200 |
| 2016-07-05 | $49.77 | $49.77 | 89,500 |
| 2016-07-01 | $49.71 | $49.71 | 176,000 |
| 2016-06-30 | $49.92 | $49.92 | 30,700 |
| 2016-06-29 | $50.73 | $50.73 | 200 |
| 2016-06-28 | $49.59 | $49.59 | 228,300 |
| 2016-06-27 | $49.69 | $49.69 | 124,100 |
| 2016-06-24 | $53.85 | $53.85 | 1,100 |
| 2016-06-23 | $54.37 | $54.37 | 100 |
| 2016-06-22 | $52.63 | $52.63 | 200 |
| 2016-06-21 | $53.76 | $53.76 | 600 |
| 2016-06-20 | $53.79 | $53.79 | 106,300 |
| 2016-06-17 | $52.19 | $52.19 | 0 |
| 2016-06-16 | $52.19 | $52.19 | 0 |
| 2016-06-15 | $52.19 | $52.19 | 2,100 |
| 2016-06-14 | $50.04 | $50.04 | 100 |
| 2016-06-13 | $51.10 | $51.10 | 4,900 |
| 2016-06-10 | $51.79 | $51.79 | 0 |
| 2016-06-09 | $51.79 | $51.79 | 100 |
| 2016-06-08 | $53.47 | $53.47 | 2,000 |
| 2016-06-07 | $52.82 | $52.82 | 40,200 |
| 2016-06-06 | $51.75 | $51.75 | 0 |
| 2016-06-03 | $51.75 | $51.75 | 900 |
| 2016-06-02 | $51.41 | $51.41 | 800 |
| 2016-06-01 | $51.69 | $51.69 | 400 |
| 2016-05-31 | $51.41 | $51.41 | 900 |
| 2016-05-27 | $51.02 | $51.02 | 0 |
| 2016-05-26 | $51.02 | $51.02 | 60,000 |
| 2016-05-25 | $50.50 | $50.50 | 42,200 |
| 2016-05-24 | $50.42 | $50.42 | 500 |
| 2016-05-23 | $49.87 | $49.87 | 0 |
| 2016-05-20 | $49.87 | $49.87 | 200 |
| 2016-05-19 | $50.24 | $50.24 | 1,700 |
| 2016-05-18 | $50.53 | $50.53 | 4,600 |
| 2016-05-17 | $51.50 | $51.50 | 100 |
| 2016-05-16 | $50.95 | $50.95 | 200 |
| 2016-05-13 | $50.45 | $50.45 | 2,500 |
| 2016-05-12 | $50.50 | $50.50 | 331,700 |
| 2016-05-11 | $49.30 | $49.30 | 53,400 |
| 2016-05-10 | $52.31 | $52.31 | 40,400 |
| 2016-05-09 | $51.69 | $51.69 | 13,400 |
| 2016-05-06 | $50.31 | $50.31 | 10,400 |
| 2016-05-05 | $50.45 | $50.45 | 0 |
| 2016-05-04 | $50.45 | $50.45 | 0 |
| 2016-05-03 | $50.45 | $50.45 | 400 |
| 2016-05-02 | $51.71 | $51.71 | 116,300 |
| 2016-04-29 | $50.83 | $50.83 | 26,200 |
| 2016-04-28 | $51.47 | $51.47 | 1,600 |
| 2016-04-27 | $53.45 | $53.45 | 12,500 |
| 2016-04-26 | $54.33 | $54.33 | 0 |
| 2016-04-25 | $54.33 | $54.33 | 300 |
| 2016-04-22 | $54.19 | $54.19 | 200 |
| 2016-04-21 | $53.04 | $53.04 | 100 |
| 2016-04-20 | $51.57 | $51.57 | 1,400 |
| 2016-04-19 | $52.23 | $52.23 | 16,200 |
| 2016-04-18 | $50.77 | $50.77 | 800 |
| 2016-04-15 | $51.66 | $51.66 | 74,600 |
| 2016-04-14 | $51.89 | $51.89 | 1,800 |
| 2016-04-13 | $51.89 | $51.89 | 17,500 |
| 2016-04-12 | $50.82 | $50.82 | 24,800 |
| 2016-04-11 | $50.80 | $50.80 | 166,200 |
| 2016-04-08 | $50.80 | $50.80 | 1,000 |
| 2016-04-07 | $49.07 | $49.07 | 25,000 |
| 2016-04-06 | $50.08 | $50.08 | 70,100 |
| 2016-04-05 | $49.42 | $49.42 | 31,600 |
| 2016-04-04 | $50.85 | $50.85 | 90,100 |
| 2016-04-01 | $52.15 | $52.15 | 500 |
| 2016-03-31 | $52.69 | $52.69 | 500 |
| 2016-03-30 | $54.35 | $54.35 | 40,800 |
| 2016-03-29 | $53.18 | $53.18 | 0 |
| 2016-03-28 | $53.18 | $53.18 | 0 |
| 2016-03-24 | $53.18 | $53.18 | 6,300 |
| 2016-03-23 | $53.69 | $53.69 | 200 |
| 2016-03-22 | $53.52 | $53.52 | 100 |
| 2016-03-21 | $53.55 | $53.55 | 0 |
| 2016-03-18 | $53.55 | $53.55 | 126,800 |
| 2016-03-17 | $54.69 | $54.69 | 1,000 |
| 2016-03-16 | $52.95 | $52.95 | 41,900 |
| 2016-03-15 | $53.62 | $53.62 | 20,200 |
| 2016-03-14 | $54.00 | $54.00 | 200 |
| 2016-03-11 | $53.35 | $53.35 | 0 |
| 2016-03-10 | $53.35 | $53.35 | 61,600 |
| 2016-03-09 | $52.88 | $52.88 | 43,300 |
| 2016-03-08 | $52.79 | $52.79 | 84,900 |
| 2016-03-07 | $53.35 | $53.35 | 390,500 |
| 2016-03-04 | $53.67 | $53.67 | 0 |
| 2016-03-03 | $53.67 | $53.67 | 200 |
| 2016-03-02 | $53.82 | $53.82 | 0 |
| 2016-03-01 | $53.82 | $53.82 | 400 |
| 2016-02-29 | $52.00 | $52.00 | 100 |
| 2016-02-26 | $52.13 | $52.13 | 0 |
| 2016-02-25 | $52.13 | $52.13 | 0 |
| 2016-02-24 | $52.13 | $52.13 | 76,200 |
| 2016-02-23 | $53.20 | $53.20 | 600 |
| 2016-02-22 | $52.56 | $52.56 | 2,100 |
| 2016-02-19 | $53.17 | $53.17 | 202,100 |
| 2016-02-18 | $53.38 | $53.38 | 19,000 |
| 2016-02-17 | $54.04 | $54.04 | 118,000 |
| 2016-02-16 | $53.91 | $53.91 | 153,500 |
| 2016-02-12 | $52.46 | $52.46 | 68,500 |
| 2016-02-11 | $53.55 | $53.55 | 38,000 |
| 2016-02-10 | $53.43 | $53.43 | 0 |
| 2016-02-09 | $53.43 | $53.43 | 349,000 |
| 2016-02-08 | $54.60 | $54.60 | 34,700 |
| 2016-02-05 | $55.00 | $55.00 | 900 |
| 2016-02-04 | $58.29 | $58.29 | 0 |
| 2016-02-03 | $58.29 | $58.29 | 21,500 |
| 2016-02-02 | $59.22 | $59.22 | 300 |
| 2016-02-01 | $59.55 | $59.55 | 0 |
| 2016-01-29 | $59.55 | $59.55 | 22,100 |
| 2016-01-28 | $58.12 | $58.12 | 300 |
| 2016-01-27 | $57.50 | $57.50 | 100 |
| 2016-01-26 | $56.94 | $56.94 | 2,300 |
| 2016-01-25 | $56.94 | $56.94 | 400 |
| 2016-01-22 | $57.33 | $57.33 | 62,300 |
| 2016-01-21 | $55.10 | $55.10 | 200 |
| 2016-01-20 | $56.18 | $56.18 | 600 |
| 2016-01-19 | $57.43 | $57.43 | 300 |
| 2016-01-15 | $56.35 | $56.35 | 800 |
| 2016-01-14 | $57.95 | $57.95 | 100 |
| 2016-01-13 | $58.05 | $58.05 | 100 |
| 2016-01-12 | $58.74 | $58.74 | 100 |
| 2016-01-11 | $56.70 | $56.70 | 0 |
| 2016-01-08 | $56.70 | $56.70 | 600 |
| 2016-01-07 | $57.57 | $57.57 | 30,400 |
| 2016-01-06 | $59.71 | $59.71 | 200 |
| 2016-01-05 | $61.35 | $61.35 | 100 |
| 2016-01-04 | $61.51 | $61.51 | 400 |