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
- 2010-04-05 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 | $45.62 | $50.74 | 622 |
| 2016-12-29 | $44.64 | $49.65 | 0 |
| 2016-12-28 | $44.64 | $49.65 | 0 |
| 2016-12-27 | $44.64 | $49.65 | 0 |
| 2016-12-23 | $44.64 | $49.65 | 266 |
| 2016-12-22 | $44.71 | $49.73 | 3,108 |
| 2016-12-21 | $44.58 | $49.59 | 9,679 |
| 2016-12-20 | $44.36 | $49.34 | 3,818 |
| 2016-12-19 | $44.43 | $49.41 | 4,351 |
| 2016-12-16 | $43.74 | $48.65 | 817,582 |
| 2016-12-15 | $45.89 | $51.04 | 0 |
| 2016-12-14 | $45.89 | $51.04 | 2,131 |
| 2016-12-13 | $45.66 | $50.79 | 1,687 |
| 2016-12-12 | $43.69 | $48.60 | 0 |
| 2016-12-09 | $43.69 | $48.60 | 4,085 |
| 2016-12-08 | $42.96 | $47.79 | 266 |
| 2016-12-07 | $43.64 | $48.54 | 294,727 |
| 2016-12-06 | $44.26 | $49.23 | 533 |
| 2016-12-05 | $44.63 | $49.64 | 178 |
| 2016-12-02 | $43.58 | $48.47 | 444 |
| 2016-12-01 | $43.40 | $48.27 | 2,575 |
| 2016-11-30 | $44.31 | $49.29 | 1,687 |
| 2016-11-29 | $43.47 | $48.35 | 3,108 |
| 2016-11-28 | $44.48 | $49.48 | 0 |
| 2016-11-25 | $44.48 | $49.48 | 89 |
| 2016-11-23 | $43.36 | $48.22 | 0 |
| 2016-11-22 | $43.36 | $48.22 | 3,019 |
| 2016-11-21 | $43.98 | $48.91 | 533 |
| 2016-11-18 | $43.05 | $47.89 | 0 |
| 2016-11-17 | $43.05 | $47.89 | 0 |
| 2016-11-16 | $43.05 | $47.89 | 1,154 |
| 2016-11-15 | $43.72 | $48.62 | 0 |
| 2016-11-14 | $43.72 | $48.62 | 1,421 |
| 2016-11-11 | $44.09 | $49.04 | 266 |
| 2016-11-10 | $45.79 | $50.93 | 0 |
| 2016-11-09 | $45.79 | $50.93 | 1,421 |
| 2016-11-08 | $46.15 | $51.33 | 0 |
| 2016-11-07 | $46.15 | $51.33 | 266 |
| 2016-11-04 | $46.85 | $52.11 | 0 |
| 2016-11-03 | $46.85 | $52.11 | 799 |
| 2016-11-02 | $46.80 | $52.06 | 3,108 |
| 2016-11-01 | $46.85 | $52.11 | 888 |
| 2016-10-31 | $46.80 | $52.06 | 0 |
| 2016-10-28 | $46.80 | $52.06 | 444 |
| 2016-10-27 | $46.80 | $52.06 | 178 |
| 2016-10-26 | $46.80 | $51.61 | 2,486 |
| 2016-10-25 | $47.07 | $51.91 | 533 |
| 2016-10-24 | $47.47 | $52.35 | 0 |
| 2016-10-21 | $47.47 | $52.35 | 169,608 |
| 2016-10-20 | $47.47 | $52.35 | 273,948 |
| 2016-10-19 | $47.41 | $52.28 | 710 |
| 2016-10-18 | $48.43 | $53.41 | 1,776 |
| 2016-10-17 | $47.58 | $52.47 | 2,220 |
| 2016-10-14 | $47.97 | $52.91 | 1,243 |
| 2016-10-13 | $49.46 | $54.54 | 13,409 |
| 2016-10-12 | $50.34 | $55.51 | 7,992 |
| 2016-10-11 | $52.31 | $57.69 | 0 |
| 2016-10-10 | $52.31 | $57.69 | 355 |
| 2016-10-07 | $52.65 | $58.06 | 89 |
| 2016-10-06 | $53.74 | $59.26 | 0 |
| 2016-10-05 | $53.74 | $59.26 | 0 |
| 2016-10-04 | $53.74 | $59.26 | 0 |
| 2016-10-03 | $53.74 | $59.26 | 799 |
| 2016-09-30 | $53.06 | $58.52 | 0 |
| 2016-09-29 | $53.06 | $58.52 | 2,220 |
| 2016-09-28 | $53.81 | $59.34 | 192,252 |
| 2016-09-27 | $52.14 | $57.50 | 4,618 |
| 2016-09-26 | $52.14 | $57.50 | 533 |
| 2016-09-23 | $52.59 | $58.00 | 444 |
| 2016-09-22 | $53.80 | $59.33 | 141,814 |
| 2016-09-21 | $51.98 | $57.33 | 123,698 |
| 2016-09-20 | $51.98 | $57.33 | 0 |
| 2016-09-19 | $51.98 | $57.33 | 0 |
| 2016-09-16 | $51.98 | $57.33 | 0 |
| 2016-09-15 | $51.98 | $57.33 | 0 |
| 2016-09-14 | $51.98 | $57.33 | 355 |
| 2016-09-13 | $51.97 | $57.31 | 0 |
| 2016-09-12 | $51.97 | $57.31 | 1,421 |
| 2016-09-09 | $52.23 | $57.60 | 1,687 |
| 2016-09-08 | $53.30 | $58.78 | 710 |
| 2016-09-07 | $54.20 | $59.77 | 0 |
| 2016-09-06 | $54.20 | $59.77 | 444 |
| 2016-09-02 | $52.27 | $57.65 | 0 |
| 2016-09-01 | $52.27 | $57.65 | 178 |
| 2016-08-31 | $51.72 | $57.04 | 1,687 |
| 2016-08-30 | $52.41 | $57.80 | 0 |
| 2016-08-29 | $52.41 | $57.80 | 0 |
| 2016-08-26 | $52.41 | $57.80 | 710 |
| 2016-08-25 | $52.36 | $57.75 | 3,818 |
| 2016-08-24 | $52.09 | $57.45 | 1,066 |
| 2016-08-23 | $52.30 | $57.67 | 0 |
| 2016-08-22 | $52.30 | $57.67 | 622 |
| 2016-08-19 | $52.43 | $57.82 | 1,154 |
| 2016-08-18 | $53.05 | $58.51 | 0 |
| 2016-08-17 | $53.05 | $58.51 | 444 |
| 2016-08-16 | $52.40 | $57.79 | 266 |
| 2016-08-15 | $52.59 | $58.00 | 266 |
| 2016-08-12 | $52.78 | $58.21 | 533 |
| 2016-08-11 | $53.09 | $58.54 | 710 |
| 2016-08-10 | $52.04 | $57.39 | 266 |
| 2016-08-09 | $51.95 | $57.29 | 1,154 |
| 2016-08-08 | $51.73 | $57.05 | 0 |
| 2016-08-05 | $51.73 | $57.05 | 0 |
| 2016-08-04 | $51.73 | $57.05 | 5,417 |
| 2016-08-03 | $52.03 | $56.93 | 444 |
| 2016-08-02 | $52.16 | $57.08 | 0 |
| 2016-08-01 | $52.16 | $57.08 | 3,286 |
| 2016-07-29 | $51.97 | $56.87 | 3,108 |
| 2016-07-28 | $51.80 | $56.68 | 16,517 |
| 2016-07-27 | $51.93 | $56.82 | 2,309 |
| 2016-07-26 | $52.15 | $57.07 | 622 |
| 2016-07-25 | $51.91 | $56.81 | 710 |
| 2016-07-22 | $52.08 | $56.99 | 2,575 |
| 2016-07-21 | $52.11 | $57.02 | 1,776 |
| 2016-07-20 | $52.86 | $57.84 | 799 |
| 2016-07-19 | $52.36 | $57.30 | 1,776 |
| 2016-07-18 | $52.85 | $57.83 | 0 |
| 2016-07-15 | $52.85 | $57.83 | 533 |
| 2016-07-14 | $53.21 | $58.23 | 322,344 |
| 2016-07-13 | $52.82 | $57.79 | 0 |
| 2016-07-12 | $52.82 | $57.79 | 0 |
| 2016-07-11 | $52.82 | $57.79 | 178 |
| 2016-07-08 | $53.16 | $58.18 | 888 |
| 2016-07-07 | $52.44 | $57.39 | 0 |
| 2016-07-06 | $52.44 | $57.39 | 888 |
| 2016-07-05 | $53.58 | $58.63 | 178 |
| 2016-07-01 | $53.72 | $58.78 | 6,749 |
| 2016-06-30 | $51.69 | $56.56 | 0 |
| 2016-06-29 | $51.69 | $56.56 | 622 |
| 2016-06-28 | $51.23 | $56.06 | 355 |
| 2016-06-27 | $48.69 | $53.28 | 1,865 |
| 2016-06-24 | $50.96 | $55.76 | 266 |
| 2016-06-23 | $52.82 | $57.79 | 622 |
| 2016-06-22 | $51.85 | $56.73 | 1,421 |
| 2016-06-21 | $49.21 | $53.85 | 0 |
| 2016-06-20 | $49.21 | $53.85 | 0 |
| 2016-06-17 | $49.21 | $53.85 | 444 |
| 2016-06-16 | $49.44 | $54.10 | 2,309 |
| 2016-06-15 | $49.25 | $53.89 | 266 |
| 2016-06-14 | $48.55 | $53.12 | 1,776 |
| 2016-06-13 | $50.00 | $54.71 | 89 |
| 2016-06-10 | $51.89 | $56.78 | 0 |
| 2016-06-09 | $51.89 | $56.78 | 2,664 |
| 2016-06-08 | $52.82 | $57.79 | 2,042 |
| 2016-06-07 | $52.68 | $57.65 | 2,842 |
| 2016-06-06 | $51.41 | $56.25 | 0 |
| 2016-06-03 | $51.41 | $56.25 | 0 |
| 2016-06-02 | $51.41 | $56.25 | 89 |
| 2016-06-01 | $51.71 | $56.59 | 1,243 |
| 2016-05-31 | $51.68 | $56.55 | 0 |
| 2016-05-27 | $51.68 | $56.55 | 622 |
| 2016-05-26 | $51.40 | $56.24 | 1,687 |
| 2016-05-25 | $51.13 | $55.95 | 12,610 |
| 2016-05-24 | $49.83 | $54.53 | 0 |
| 2016-05-23 | $49.83 | $54.53 | 622 |
| 2016-05-20 | $49.85 | $54.55 | 622 |
| 2016-05-19 | $50.00 | $54.71 | 1,066 |
| 2016-05-18 | $51.06 | $55.87 | 1,510 |
| 2016-05-17 | $51.06 | $55.87 | 0 |
| 2016-05-16 | $51.06 | $55.87 | 0 |
| 2016-05-13 | $51.06 | $55.87 | 355 |
| 2016-05-12 | $51.00 | $55.81 | 0 |
| 2016-05-11 | $51.00 | $55.81 | 1,332 |
| 2016-05-10 | $51.13 | $55.95 | 1,865 |
| 2016-05-09 | $50.69 | $55.46 | 355 |
| 2016-05-06 | $50.27 | $55.01 | 0 |
| 2016-05-05 | $50.27 | $55.01 | 178 |
| 2016-05-04 | $50.30 | $55.05 | 1,066 |
| 2016-05-03 | $50.29 | $55.03 | 178 |
| 2016-05-02 | $50.23 | $54.96 | 533 |
| 2016-04-29 | $50.62 | $55.39 | 178 |
| 2016-04-28 | $51.08 | $55.90 | 5,594 |
| 2016-04-27 | $50.57 | $54.88 | 355 |
| 2016-04-26 | $51.41 | $55.79 | 266 |
| 2016-04-25 | $52.31 | $56.77 | 0 |
| 2016-04-22 | $52.31 | $56.77 | 0 |
| 2016-04-21 | $52.31 | $56.77 | 444 |
| 2016-04-20 | $53.27 | $57.80 | 355 |
| 2016-04-19 | $52.42 | $56.89 | 0 |
| 2016-04-18 | $52.42 | $56.89 | 444 |
| 2016-04-15 | $51.80 | $56.22 | 0 |
| 2016-04-14 | $51.80 | $56.22 | 0 |
| 2016-04-13 | $51.80 | $56.22 | 1,687 |
| 2016-04-12 | $51.91 | $56.34 | 266 |
| 2016-04-11 | $51.57 | $55.96 | 7,104 |
| 2016-04-08 | $51.07 | $55.42 | 355 |
| 2016-04-07 | $51.01 | $55.36 | 622 |
| 2016-04-06 | $51.13 | $55.48 | 1,776 |
| 2016-04-05 | $51.28 | $55.65 | 1,510 |
| 2016-04-04 | $50.84 | $55.18 | 1,776 |
| 2016-04-01 | $51.07 | $55.42 | 4,174 |
| 2016-03-31 | $51.07 | $55.42 | 178 |
| 2016-03-30 | $50.80 | $55.13 | 0 |
| 2016-03-29 | $50.80 | $55.13 | 1,243 |
| 2016-03-28 | $50.15 | $54.42 | 888 |
| 2016-03-24 | $49.66 | $53.89 | 355 |
| 2016-03-23 | $49.86 | $54.11 | 2,042 |
| 2016-03-22 | $49.38 | $53.59 | 178 |
| 2016-03-21 | $50.11 | $54.38 | 89 |
| 2016-03-18 | $50.47 | $54.77 | 266 |
| 2016-03-17 | $50.34 | $54.63 | 3,197 |
| 2016-03-16 | $49.20 | $53.39 | 11,455 |
| 2016-03-15 | $49.94 | $54.20 | 59,762 |
| 2016-03-14 | $50.60 | $54.91 | 2,220 |
| 2016-03-11 | $49.95 | $54.21 | 2,042 |
| 2016-03-10 | $49.77 | $54.02 | 0 |
| 2016-03-09 | $49.77 | $54.02 | 0 |
| 2016-03-08 | $49.77 | $54.02 | 89 |
| 2016-03-07 | $49.13 | $53.32 | 888 |
| 2016-03-04 | $48.28 | $52.39 | 0 |
| 2016-03-03 | $48.28 | $52.39 | 1,687 |
| 2016-03-02 | $48.42 | $52.55 | 2,575 |
| 2016-03-01 | $48.07 | $52.17 | 0 |
| 2016-02-29 | $48.07 | $52.17 | 41,558 |
| 2016-02-26 | $48.04 | $52.13 | 444 |
| 2016-02-25 | $48.49 | $52.62 | 977 |
| 2016-02-24 | $47.42 | $51.46 | 355 |
| 2016-02-23 | $47.93 | $52.01 | 3,730 |
| 2016-02-22 | $49.19 | $53.38 | 355 |
| 2016-02-19 | $48.49 | $52.62 | 0 |
| 2016-02-18 | $48.49 | $52.62 | 799 |
| 2016-02-17 | $48.15 | $52.26 | 0 |
| 2016-02-16 | $48.15 | $52.26 | 5,328 |
| 2016-02-12 | $46.91 | $50.91 | 0 |
| 2016-02-11 | $46.91 | $50.91 | 3,019 |
| 2016-02-10 | $47.69 | $51.75 | 5,594 |
| 2016-02-09 | $47.12 | $51.13 | 533 |
| 2016-02-08 | $47.35 | $51.39 | 178 |
| 2016-02-05 | $48.54 | $52.67 | 0 |
| 2016-02-04 | $48.54 | $52.67 | 2,664 |
| 2016-02-03 | $49.49 | $53.25 | 0 |
| 2016-02-02 | $49.49 | $53.25 | 0 |
| 2016-02-01 | $49.49 | $53.25 | 1,332 |
| 2016-01-29 | $47.68 | $51.30 | 0 |
| 2016-01-28 | $47.68 | $51.30 | 89 |
| 2016-01-27 | $47.41 | $51.01 | 0 |
| 2016-01-26 | $47.41 | $51.01 | 799 |
| 2016-01-25 | $47.07 | $50.65 | 2,042 |
| 2016-01-22 | $46.60 | $50.14 | 1,687 |
| 2016-01-21 | $46.36 | $49.89 | 178 |
| 2016-01-20 | $44.79 | $48.19 | 2,664 |
| 2016-01-19 | $46.48 | $50.01 | 799 |
| 2016-01-15 | $45.37 | $48.82 | 0 |
| 2016-01-14 | $45.37 | $48.82 | 1,598 |
| 2016-01-13 | $45.97 | $49.46 | 24,686 |
| 2016-01-12 | $46.35 | $49.87 | 2,042 |
| 2016-01-11 | $45.88 | $49.36 | 1,332 |
| 2016-01-08 | $45.66 | $49.13 | 0 |
| 2016-01-07 | $45.66 | $49.13 | 22,822 |
| 2016-01-06 | $45.89 | $49.38 | 355 |
| 2016-01-05 | $46.52 | $50.06 | 89 |
| 2016-01-04 | $46.00 | $49.50 | 4,351 |