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 | $93.55 | $103.49 | 2,300 |
| 2016-12-29 | $92.64 | $102.48 | 2,800 |
| 2016-12-28 | $93.16 | $103.05 | 5,300 |
| 2016-12-27 | $94.04 | $104.03 | 3,300 |
| 2016-12-23 | $93.99 | $103.97 | 1,300 |
| 2016-12-22 | $93.58 | $103.52 | 2,400 |
| 2016-12-21 | $94.00 | $103.98 | 9,000 |
| 2016-12-20 | $93.63 | $103.57 | 3,300 |
| 2016-12-19 | $93.93 | $103.91 | 3,400 |
| 2016-12-16 | $93.96 | $103.94 | 4,000 |
| 2016-12-15 | $93.32 | $103.23 | 6,300 |
| 2016-12-14 | $93.40 | $103.32 | 6,700 |
| 2016-12-13 | $94.68 | $104.74 | 3,000 |
| 2016-12-12 | $93.81 | $103.77 | 8,000 |
| 2016-12-09 | $94.43 | $104.46 | 15,800 |
| 2016-12-08 | $93.85 | $103.82 | 152,100 |
| 2016-12-07 | $93.99 | $103.97 | 154,800 |
| 2016-12-06 | $89.20 | $98.67 | 1,100 |
| 2016-12-05 | $88.65 | $98.06 | 2,900 |
| 2016-12-02 | $84.82 | $93.83 | 1,100 |
| 2016-12-01 | $84.70 | $93.70 | 3,200 |
| 2016-11-30 | $84.65 | $93.64 | 400 |
| 2016-11-29 | $85.88 | $95.00 | 900 |
| 2016-11-28 | $86.54 | $95.73 | 700 |
| 2016-11-25 | $86.63 | $95.83 | 0 |
| 2016-11-23 | $86.63 | $95.83 | 3,900 |
| 2016-11-22 | $88.44 | $97.83 | 600 |
| 2016-11-21 | $86.97 | $96.21 | 1,400 |
| 2016-11-18 | $85.46 | $94.54 | 300 |
| 2016-11-17 | $85.70 | $94.80 | 400 |
| 2016-11-16 | $87.75 | $97.07 | 0 |
| 2016-11-15 | $87.75 | $97.07 | 200 |
| 2016-11-14 | $86.51 | $95.70 | 2,100 |
| 2016-11-11 | $86.66 | $95.86 | 1,500 |
| 2016-11-10 | $83.98 | $92.90 | 2,000 |
| 2016-11-09 | $85.03 | $94.06 | 0 |
| 2016-11-08 | $85.03 | $94.06 | 1,800 |
| 2016-11-07 | $85.00 | $94.03 | 1,200 |
| 2016-11-04 | $83.53 | $92.40 | 1,000 |
| 2016-11-03 | $83.60 | $92.48 | 400 |
| 2016-11-02 | $83.68 | $92.57 | 1,500 |
| 2016-11-01 | $86.24 | $95.40 | 1,300 |
| 2016-10-31 | $86.79 | $96.01 | 800 |
| 2016-10-28 | $87.56 | $96.86 | 700 |
| 2016-10-27 | $86.70 | $95.91 | 1,100 |
| 2016-10-26 | $87.33 | $96.60 | 700 |
| 2016-10-25 | $87.16 | $96.42 | 1,400 |
| 2016-10-24 | $86.24 | $95.40 | 700 |
| 2016-10-21 | $85.12 | $94.16 | 1,400 |
| 2016-10-20 | $86.03 | $95.17 | 700 |
| 2016-10-19 | $85.57 | $94.66 | 400 |
| 2016-10-18 | $84.35 | $93.31 | 600 |
| 2016-10-17 | $83.99 | $92.91 | 400 |
| 2016-10-14 | $84.77 | $93.77 | 300 |
| 2016-10-13 | $83.33 | $92.18 | 600 |
| 2016-10-12 | $85.04 | $94.07 | 1,200 |
| 2016-10-11 | $86.49 | $95.68 | 500 |
| 2016-10-10 | $86.55 | $95.74 | 500 |
| 2016-10-07 | $87.02 | $96.26 | 700 |
| 2016-10-06 | $87.53 | $96.83 | 200 |
| 2016-10-05 | $87.53 | $96.83 | 800 |
| 2016-10-04 | $86.20 | $95.35 | 600 |
| 2016-10-03 | $85.00 | $94.03 | 16,600 |
| 2016-09-30 | $83.79 | $92.69 | 800 |
| 2016-09-29 | $81.96 | $90.66 | 500 |
| 2016-09-28 | $83.61 | $92.49 | 1,100 |
| 2016-09-27 | $82.46 | $91.22 | 1,000 |
| 2016-09-26 | $82.61 | $91.38 | 3,800 |
| 2016-09-23 | $84.76 | $93.76 | 700 |
| 2016-09-22 | $85.37 | $94.44 | 2,700 |
| 2016-09-21 | $82.88 | $91.68 | 6,400 |
| 2016-09-20 | $82.90 | $91.70 | 800 |
| 2016-09-19 | $82.50 | $91.26 | 1,000 |
| 2016-09-16 | $81.58 | $90.24 | 1,100 |
| 2016-09-15 | $85.45 | $94.52 | 500 |
| 2016-09-14 | $84.83 | $93.84 | 500 |
| 2016-09-13 | $84.55 | $93.53 | 700 |
| 2016-09-12 | $85.95 | $95.08 | 25,000 |
| 2016-09-09 | $85.16 | $94.20 | 200 |
| 2016-09-08 | $87.09 | $96.34 | 300 |
| 2016-09-07 | $87.03 | $96.27 | 0 |
| 2016-09-06 | $87.03 | $96.27 | 300 |
| 2016-09-02 | $87.35 | $96.63 | 500 |
| 2016-09-01 | $87.20 | $96.46 | 300 |
| 2016-08-31 | $86.86 | $96.08 | 0 |
| 2016-08-30 | $86.86 | $96.08 | 3,000 |
| 2016-08-29 | $85.74 | $94.85 | 3,200 |
| 2016-08-26 | $85.81 | $94.92 | 900 |
| 2016-08-25 | $85.43 | $94.50 | 1,600 |
| 2016-08-24 | $87.40 | $96.68 | 100 |
| 2016-08-23 | $87.40 | $96.68 | 800 |
| 2016-08-22 | $87.53 | $96.83 | 600 |
| 2016-08-19 | $87.17 | $96.43 | 1,100 |
| 2016-08-18 | $88.86 | $98.30 | 200 |
| 2016-08-17 | $89.09 | $98.55 | 2,300 |
| 2016-08-16 | $89.29 | $98.77 | 1,100 |
| 2016-08-15 | $89.90 | $99.45 | 6,000 |
| 2016-08-12 | $89.15 | $98.62 | 300 |
| 2016-08-11 | $89.08 | $98.54 | 5,900 |
| 2016-08-10 | $89.57 | $99.08 | 600 |
| 2016-08-09 | $88.92 | $98.36 | 800 |
| 2016-08-08 | $86.01 | $95.14 | 700 |
| 2016-08-05 | $85.56 | $94.65 | 1,000 |
| 2016-08-04 | $84.80 | $93.81 | 6,400 |
| 2016-08-03 | $84.40 | $93.36 | 1,200 |
| 2016-08-02 | $84.64 | $93.63 | 400 |
| 2016-08-01 | $85.30 | $94.36 | 700 |
| 2016-07-29 | $86.15 | $95.30 | 2,200 |
| 2016-07-28 | $85.00 | $94.03 | 11,700 |
| 2016-07-27 | $85.52 | $94.60 | 500 |
| 2016-07-26 | $84.85 | $93.86 | 400 |
| 2016-07-25 | $83.58 | $92.46 | 1,600 |
| 2016-07-22 | $82.70 | $91.48 | 2,400 |
| 2016-07-21 | $83.21 | $92.05 | 200 |
| 2016-07-20 | $83.14 | $91.97 | 1,800 |
| 2016-07-19 | $80.74 | $89.31 | 900 |
| 2016-07-18 | $83.57 | $92.45 | 4,800 |
| 2016-07-15 | $82.75 | $91.54 | 1,300 |
| 2016-07-14 | $82.74 | $91.53 | 2,400 |
| 2016-07-13 | $80.59 | $89.15 | 1,100 |
| 2016-07-12 | $81.29 | $89.92 | 3,500 |
| 2016-07-11 | $77.50 | $85.73 | 2,300 |
| 2016-07-08 | $75.75 | $83.79 | 1,500 |
| 2016-07-07 | $72.92 | $80.66 | 1,500 |
| 2016-07-06 | $73.11 | $80.87 | 8,200 |
| 2016-07-05 | $72.13 | $79.79 | 3,200 |
| 2016-07-01 | $76.05 | $84.13 | 2,100 |
| 2016-06-30 | $72.91 | $80.65 | 1,700 |
| 2016-06-29 | $73.64 | $81.46 | 6,200 |
| 2016-06-28 | $73.83 | $81.67 | 4,700 |
| 2016-06-27 | $72.61 | $80.32 | 3,600 |
| 2016-06-24 | $76.38 | $84.49 | 16,400 |
| 2016-06-23 | $85.00 | $94.03 | 1,300 |
| 2016-06-22 | $82.48 | $91.24 | 0 |
| 2016-06-21 | $82.48 | $91.24 | 1,900 |
| 2016-06-20 | $81.86 | $90.55 | 1,800 |
| 2016-06-17 | $77.55 | $85.79 | 1,100 |
| 2016-06-16 | $77.91 | $86.18 | 500 |
| 2016-06-15 | $76.94 | $85.11 | 1,200 |
| 2016-06-14 | $76.00 | $84.07 | 5,100 |
| 2016-06-13 | $77.97 | $86.25 | 1,500 |
| 2016-06-10 | $79.17 | $87.58 | 800 |
| 2016-06-09 | $81.00 | $89.60 | 2,100 |
| 2016-06-08 | $83.54 | $92.41 | 1,800 |
| 2016-06-07 | $83.45 | $92.31 | 3,400 |
| 2016-06-06 | $81.65 | $90.32 | 500 |
| 2016-06-03 | $82.27 | $91.01 | 700 |
| 2016-06-02 | $82.98 | $91.79 | 700 |
| 2016-06-01 | $82.56 | $91.33 | 4,200 |
| 2016-05-31 | $84.66 | $93.65 | 400 |
| 2016-05-27 | $83.90 | $92.81 | 1,600 |
| 2016-05-26 | $84.03 | $92.95 | 2,100 |
| 2016-05-25 | $82.48 | $91.24 | 1,000 |
| 2016-05-24 | $80.79 | $89.37 | 3,500 |
| 2016-05-23 | $79.75 | $88.22 | 1,500 |
| 2016-05-20 | $79.61 | $88.06 | 1,800 |
| 2016-05-19 | $79.15 | $87.56 | 300 |
| 2016-05-18 | $80.00 | $88.50 | 1,000 |
| 2016-05-17 | $81.06 | $89.67 | 1,500 |
| 2016-05-16 | $83.65 | $92.53 | 3,200 |
| 2016-05-13 | $82.20 | $90.93 | 600 |
| 2016-05-12 | $86.20 | $91.33 | 1,100 |
| 2016-05-11 | $87.00 | $92.17 | 500 |
| 2016-05-10 | $88.45 | $93.71 | 700 |
| 2016-05-09 | $87.37 | $92.57 | 600 |
| 2016-05-06 | $85.85 | $90.96 | 1,300 |
| 2016-05-05 | $85.58 | $90.67 | 700 |
| 2016-05-04 | $87.65 | $92.86 | 3,500 |
| 2016-05-03 | $89.98 | $95.33 | 1,200 |
| 2016-05-02 | $93.06 | $98.59 | 1,500 |
| 2016-04-29 | $91.92 | $97.39 | 5,200 |
| 2016-04-28 | $94.60 | $100.23 | 700 |
| 2016-04-27 | $91.88 | $97.34 | 0 |
| 2016-04-26 | $91.88 | $97.34 | 0 |
| 2016-04-25 | $91.88 | $97.34 | 1,700 |
| 2016-04-22 | $93.08 | $98.62 | 4,200 |
| 2016-04-21 | $94.54 | $100.16 | 800 |
| 2016-04-20 | $94.90 | $100.54 | 1,300 |
| 2016-04-19 | $94.00 | $99.59 | 500 |
| 2016-04-18 | $89.00 | $94.29 | 600 |
| 2016-04-15 | $88.43 | $93.69 | 12,600 |
| 2016-04-14 | $88.44 | $93.70 | 400 |
| 2016-04-13 | $87.53 | $92.74 | 700 |
| 2016-04-12 | $85.50 | $90.59 | 3,200 |
| 2016-04-11 | $85.63 | $90.72 | 1,000 |
| 2016-04-08 | $85.15 | $90.21 | 1,500 |
| 2016-04-07 | $84.00 | $89.00 | 1,900 |
| 2016-04-06 | $85.35 | $90.43 | 200 |
| 2016-04-05 | $85.27 | $90.34 | 600 |
| 2016-04-04 | $87.86 | $93.09 | 2,800 |
| 2016-04-01 | $89.15 | $94.45 | 1,700 |
| 2016-03-31 | $92.71 | $98.22 | 400 |
| 2016-03-30 | $93.50 | $99.06 | 700 |
| 2016-03-29 | $90.35 | $95.72 | 700 |
| 2016-03-28 | $90.00 | $95.35 | 400 |
| 2016-03-24 | $89.06 | $94.36 | 300 |
| 2016-03-23 | $90.30 | $95.67 | 500 |
| 2016-03-22 | $91.04 | $96.45 | 500 |
| 2016-03-21 | $91.02 | $96.43 | 1,200 |
| 2016-03-18 | $91.70 | $97.15 | 800 |
| 2016-03-17 | $90.90 | $96.31 | 1,700 |
| 2016-03-16 | $91.49 | $96.93 | 400 |
| 2016-03-15 | $88.54 | $93.81 | 0 |
| 2016-03-14 | $88.54 | $93.81 | 300 |
| 2016-03-11 | $88.63 | $93.90 | 900 |
| 2016-03-10 | $84.22 | $89.23 | 500 |
| 2016-03-09 | $85.65 | $90.74 | 500 |
| 2016-03-08 | $88.27 | $93.52 | 1,400 |
| 2016-03-07 | $88.89 | $94.18 | 900 |
| 2016-03-04 | $91.00 | $96.41 | 1,000 |
| 2016-03-03 | $88.12 | $93.36 | 900 |
| 2016-03-02 | $86.71 | $91.87 | 700 |
| 2016-03-01 | $84.14 | $89.14 | 800 |
| 2016-02-29 | $78.06 | $82.70 | 0 |
| 2016-02-26 | $78.06 | $82.70 | 0 |
| 2016-02-25 | $78.06 | $82.70 | 200 |
| 2016-02-24 | $78.58 | $83.25 | 100 |
| 2016-02-23 | $80.83 | $85.64 | 600 |
| 2016-02-22 | $83.06 | $88.00 | 900 |
| 2016-02-19 | $84.00 | $89.00 | 0 |
| 2016-02-18 | $84.00 | $89.00 | 3,400 |
| 2016-02-17 | $83.05 | $87.99 | 700 |
| 2016-02-16 | $81.28 | $86.11 | 3,100 |
| 2016-02-12 | $79.01 | $83.71 | 1,200 |
| 2016-02-11 | $76.80 | $81.37 | 1,100 |
| 2016-02-10 | $77.04 | $81.62 | 1,000 |
| 2016-02-09 | $75.69 | $80.19 | 600 |
| 2016-02-08 | $77.12 | $81.71 | 600 |
| 2016-02-05 | $79.82 | $84.57 | 2,300 |
| 2016-02-04 | $79.84 | $84.59 | 1,200 |
| 2016-02-03 | $81.00 | $85.82 | 12,300 |
| 2016-02-02 | $80.43 | $85.21 | 10,700 |
| 2016-02-01 | $81.53 | $86.38 | 800 |
| 2016-01-29 | $82.34 | $87.24 | 900 |
| 2016-01-28 | $85.00 | $90.06 | 200 |
| 2016-01-27 | $85.70 | $90.80 | 200 |
| 2016-01-26 | $86.15 | $91.27 | 700 |
| 2016-01-25 | $84.31 | $89.32 | 3,200 |
| 2016-01-22 | $86.55 | $91.70 | 700 |
| 2016-01-21 | $85.62 | $90.71 | 1,600 |
| 2016-01-20 | $84.85 | $89.90 | 1,300 |
| 2016-01-19 | $85.35 | $90.43 | 1,500 |
| 2016-01-15 | $85.16 | $90.22 | 900 |
| 2016-01-14 | $88.45 | $93.71 | 1,100 |
| 2016-01-13 | $88.13 | $93.37 | 3,400 |
| 2016-01-12 | $92.90 | $98.43 | 700 |
| 2016-01-11 | $90.20 | $95.56 | 2,300 |
| 2016-01-08 | $90.20 | $95.56 | 1,200 |
| 2016-01-07 | $91.63 | $97.08 | 39,200 |
| 2016-01-06 | $94.75 | $100.39 | 1,200 |
| 2016-01-05 | $98.04 | $103.87 | 1,000 |
| 2016-01-04 | $99.50 | $105.42 | 600 |