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
- 2008-12-01 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 | $106.31 | $108.07 | 9,100 |
| 2016-12-29 | $104.50 | $106.24 | 400 |
| 2016-12-28 | $104.13 | $105.86 | 1,600 |
| 2016-12-27 | $104.00 | $105.73 | 3,200 |
| 2016-12-23 | $103.03 | $104.74 | 500 |
| 2016-12-22 | $102.72 | $104.43 | 146,500 |
| 2016-12-21 | $103.92 | $105.64 | 700 |
| 2016-12-20 | $103.12 | $104.83 | 2,400 |
| 2016-12-19 | $102.72 | $104.43 | 200 |
| 2016-12-16 | $102.78 | $104.49 | 5,500 |
| 2016-12-15 | $101.05 | $102.73 | 2,400 |
| 2016-12-14 | $102.70 | $104.41 | 225,300 |
| 2016-12-13 | $105.73 | $107.49 | 400 |
| 2016-12-12 | $102.60 | $104.31 | 1,200 |
| 2016-12-09 | $103.36 | $105.08 | 0 |
| 2016-12-08 | $103.36 | $105.08 | 1,800 |
| 2016-12-07 | $104.16 | $105.89 | 80,800 |
| 2016-12-06 | $103.71 | $105.44 | 86,000 |
| 2016-12-05 | $103.00 | $104.71 | 76,600 |
| 2016-12-02 | $102.00 | $103.70 | 65,100 |
| 2016-12-01 | $102.00 | $103.70 | 32,300 |
| 2016-11-30 | $102.00 | $103.70 | 74,400 |
| 2016-11-29 | $103.75 | $105.47 | 54,000 |
| 2016-11-28 | $102.65 | $104.36 | 1,200 |
| 2016-11-25 | $106.60 | $108.37 | 11,100 |
| 2016-11-23 | $102.43 | $104.14 | 25,600 |
| 2016-11-22 | $100.40 | $102.07 | 300 |
| 2016-11-21 | $104.90 | $106.64 | 5,100 |
| 2016-11-18 | $99.70 | $101.36 | 34,600 |
| 2016-11-17 | $105.00 | $106.75 | 604,100 |
| 2016-11-16 | $109.35 | $111.17 | 1,600 |
| 2016-11-15 | $102.75 | $104.46 | 114,000 |
| 2016-11-14 | $105.05 | $105.05 | 1,100 |
| 2016-11-11 | $110.25 | $110.25 | 2,000 |
| 2016-11-10 | $110.00 | $110.00 | 2,900 |
| 2016-11-09 | $113.50 | $113.50 | 6,500 |
| 2016-11-08 | $113.00 | $113.00 | 240,200 |
| 2016-11-07 | $110.55 | $110.55 | 109,300 |
| 2016-11-04 | $114.25 | $114.25 | 1,700 |
| 2016-11-03 | $114.25 | $114.25 | 242,600 |
| 2016-11-02 | $114.25 | $114.25 | 900 |
| 2016-11-01 | $117.00 | $117.00 | 1,900 |
| 2016-10-31 | $117.00 | $117.00 | 0 |
| 2016-10-28 | $117.00 | $117.00 | 200 |
| 2016-10-27 | $126.70 | $126.70 | 0 |
| 2016-10-26 | $126.70 | $126.70 | 0 |
| 2016-10-25 | $126.70 | $126.70 | 0 |
| 2016-10-24 | $126.70 | $126.70 | 0 |
| 2016-10-21 | $126.70 | $126.70 | 1,600 |
| 2016-10-20 | $129.25 | $129.25 | 0 |
| 2016-10-19 | $129.25 | $129.25 | 25,100 |
| 2016-10-18 | $127.50 | $127.50 | 168,000 |
| 2016-10-17 | $127.00 | $127.00 | 42,400 |
| 2016-10-14 | $127.05 | $127.05 | 0 |
| 2016-10-13 | $127.05 | $127.05 | 0 |
| 2016-10-12 | $127.05 | $127.05 | 84,000 |
| 2016-10-11 | $127.20 | $127.20 | 20,200 |
| 2016-10-10 | $127.97 | $127.97 | 400 |
| 2016-10-07 | $125.35 | $125.35 | 17,100 |
| 2016-10-06 | $126.72 | $126.72 | 500 |
| 2016-10-05 | $129.31 | $129.31 | 23,100 |
| 2016-10-04 | $129.15 | $129.15 | 2,000 |
| 2016-10-03 | $128.84 | $128.84 | 300 |
| 2016-09-30 | $130.92 | $130.92 | 0 |
| 2016-09-29 | $130.92 | $130.92 | 80,000 |
| 2016-09-28 | $131.69 | $131.69 | 10,500 |
| 2016-09-27 | $132.25 | $132.25 | 0 |
| 2016-09-26 | $132.25 | $132.25 | 4,300 |
| 2016-09-23 | $130.10 | $130.10 | 200 |
| 2016-09-22 | $129.90 | $129.90 | 3,700 |
| 2016-09-21 | $127.00 | $127.00 | 700 |
| 2016-09-20 | $125.75 | $125.75 | 800 |
| 2016-09-19 | $122.40 | $122.40 | 100 |
| 2016-09-16 | $122.40 | $122.40 | 0 |
| 2016-09-15 | $122.40 | $122.40 | 0 |
| 2016-09-14 | $122.40 | $122.40 | 0 |
| 2016-09-13 | $122.40 | $122.40 | 1,400 |
| 2016-09-12 | $124.77 | $124.77 | 100 |
| 2016-09-09 | $123.88 | $123.88 | 500 |
| 2016-09-08 | $127.08 | $127.08 | 800 |
| 2016-09-07 | $128.22 | $128.22 | 100 |
| 2016-09-06 | $126.94 | $126.94 | 500 |
| 2016-09-02 | $127.22 | $127.22 | 500 |
| 2016-09-01 | $124.27 | $124.27 | 11,000 |
| 2016-08-31 | $123.82 | $123.82 | 600 |
| 2016-08-30 | $125.50 | $125.50 | 500 |
| 2016-08-29 | $125.67 | $125.67 | 1,000 |
| 2016-08-26 | $125.80 | $125.80 | 200 |
| 2016-08-25 | $126.06 | $126.06 | 600 |
| 2016-08-24 | $125.55 | $125.55 | 2,300 |
| 2016-08-23 | $126.47 | $126.47 | 1,200 |
| 2016-08-22 | $126.86 | $126.86 | 0 |
| 2016-08-19 | $126.86 | $126.86 | 400 |
| 2016-08-18 | $126.41 | $126.41 | 900 |
| 2016-08-17 | $126.33 | $126.33 | 38,300 |
| 2016-08-16 | $126.31 | $126.31 | 2,100 |
| 2016-08-15 | $126.10 | $126.10 | 18,400 |
| 2016-08-12 | $126.00 | $126.00 | 3,900 |
| 2016-08-11 | $124.00 | $124.00 | 24,800 |
| 2016-08-10 | $123.07 | $123.07 | 37,200 |
| 2016-08-09 | $123.68 | $123.68 | 48,400 |
| 2016-08-08 | $122.66 | $122.66 | 2,600 |
| 2016-08-05 | $123.19 | $123.19 | 17,500 |
| 2016-08-04 | $123.97 | $123.97 | 1,500 |
| 2016-08-03 | $123.82 | $123.82 | 10,400 |
| 2016-08-02 | $125.63 | $125.63 | 14,500 |
| 2016-08-01 | $125.60 | $125.60 | 100 |
| 2016-07-29 | $129.32 | $129.32 | 1,000 |
| 2016-07-28 | $125.75 | $125.75 | 14,200 |
| 2016-07-27 | $122.30 | $122.30 | 16,700 |
| 2016-07-26 | $126.57 | $126.57 | 700 |
| 2016-07-25 | $125.75 | $125.75 | 3,100 |
| 2016-07-22 | $126.07 | $126.07 | 800 |
| 2016-07-21 | $124.64 | $124.64 | 28,000 |
| 2016-07-20 | $127.38 | $127.38 | 6,000 |
| 2016-07-19 | $124.35 | $124.35 | 200 |
| 2016-07-18 | $125.99 | $125.99 | 1,500 |
| 2016-07-15 | $126.70 | $126.70 | 0 |
| 2016-07-14 | $126.70 | $126.70 | 8,000 |
| 2016-07-13 | $127.30 | $127.30 | 2,600 |
| 2016-07-12 | $127.48 | $127.48 | 1,900 |
| 2016-07-11 | $128.36 | $128.36 | 0 |
| 2016-07-08 | $128.36 | $128.36 | 200 |
| 2016-07-07 | $128.10 | $128.10 | 0 |
| 2016-07-06 | $128.10 | $128.10 | 113,200 |
| 2016-07-05 | $127.78 | $127.78 | 5,300 |
| 2016-07-01 | $130.93 | $130.93 | 0 |
| 2016-06-30 | $130.93 | $130.93 | 500 |
| 2016-06-29 | $125.85 | $125.85 | 200 |
| 2016-06-28 | $123.05 | $123.05 | 1,100 |
| 2016-06-27 | $120.60 | $120.60 | 1,100 |
| 2016-06-24 | $123.55 | $123.55 | 10,400 |
| 2016-06-23 | $130.15 | $130.15 | 115,700 |
| 2016-06-22 | $128.70 | $128.70 | 800 |
| 2016-06-21 | $128.86 | $128.86 | 100 |
| 2016-06-20 | $126.95 | $126.95 | 26,600 |
| 2016-06-17 | $123.96 | $123.96 | 64,500 |
| 2016-06-16 | $124.40 | $124.40 | 32,300 |
| 2016-06-15 | $124.23 | $124.23 | 15,900 |
| 2016-06-14 | $122.32 | $122.32 | 46,400 |
| 2016-06-13 | $123.42 | $123.42 | 15,900 |
| 2016-06-10 | $126.31 | $126.31 | 4,800 |
| 2016-06-09 | $131.48 | $131.48 | 0 |
| 2016-06-08 | $131.48 | $131.48 | 3,500 |
| 2016-06-07 | $130.71 | $130.71 | 1,700 |
| 2016-06-06 | $130.52 | $130.52 | 700 |
| 2016-06-03 | $128.43 | $128.43 | 200 |
| 2016-06-02 | $127.59 | $127.59 | 23,300 |
| 2016-06-01 | $128.50 | $128.50 | 1,100 |
| 2016-05-31 | $126.86 | $126.86 | 100 |
| 2016-05-27 | $126.07 | $126.07 | 400 |
| 2016-05-26 | $126.86 | $126.86 | 1,300 |
| 2016-05-25 | $126.15 | $126.15 | 35,800 |
| 2016-05-24 | $123.86 | $123.86 | 1,000 |
| 2016-05-23 | $121.45 | $121.45 | 1,000 |
| 2016-05-20 | $122.25 | $122.25 | 12,700 |
| 2016-05-19 | $122.45 | $122.45 | 25,900 |
| 2016-05-18 | $122.20 | $122.20 | 500 |
| 2016-05-17 | $123.53 | $123.53 | 1,000 |
| 2016-05-16 | $125.30 | $125.30 | 13,900 |
| 2016-05-13 | $125.48 | $125.48 | 1,000 |
| 2016-05-12 | $126.04 | $126.04 | 300 |
| 2016-05-11 | $127.50 | $127.50 | 1,500 |
| 2016-05-10 | $128.10 | $128.10 | 5,300 |
| 2016-05-09 | $127.00 | $127.00 | 700 |
| 2016-05-06 | $124.98 | $124.98 | 56,100 |
| 2016-05-05 | $124.91 | $124.91 | 400 |
| 2016-05-04 | $122.34 | $122.34 | 428,900 |
| 2016-05-03 | $124.30 | $124.30 | 600 |
| 2016-05-02 | $124.24 | $124.24 | 0 |
| 2016-04-29 | $124.24 | $124.24 | 100 |
| 2016-04-28 | $127.40 | $127.40 | 200 |
| 2016-04-27 | $128.83 | $128.83 | 6,600 |
| 2016-04-26 | $128.50 | $128.50 | 700 |
| 2016-04-25 | $128.19 | $128.19 | 0 |
| 2016-04-22 | $128.19 | $128.19 | 4,500 |
| 2016-04-21 | $130.95 | $130.95 | 0 |
| 2016-04-20 | $130.95 | $130.95 | 200 |
| 2016-04-19 | $130.60 | $130.60 | 26,400 |
| 2016-04-18 | $127.18 | $127.18 | 300 |
| 2016-04-15 | $126.82 | $126.82 | 3,600 |
| 2016-04-14 | $125.47 | $125.47 | 600 |
| 2016-04-13 | $121.84 | $121.84 | 800 |
| 2016-04-12 | $120.92 | $120.92 | 700 |
| 2016-04-11 | $120.68 | $120.68 | 59,000 |
| 2016-04-08 | $122.23 | $122.23 | 7,000 |
| 2016-04-07 | $121.26 | $121.26 | 400 |
| 2016-04-06 | $122.98 | $122.98 | 68,400 |
| 2016-04-05 | $123.77 | $123.77 | 400 |
| 2016-04-04 | $124.91 | $124.91 | 0 |
| 2016-04-01 | $124.91 | $124.91 | 74,800 |
| 2016-03-31 | $124.76 | $124.76 | 3,500 |
| 2016-03-30 | $126.69 | $126.69 | 51,100 |
| 2016-03-29 | $124.17 | $124.17 | 9,600 |
| 2016-03-28 | $124.98 | $124.98 | 800 |
| 2016-03-24 | $121.80 | $121.80 | 5,600 |
| 2016-03-23 | $122.80 | $122.80 | 3,100 |
| 2016-03-22 | $121.58 | $121.58 | 3,000 |
| 2016-03-21 | $121.38 | $121.38 | 0 |
| 2016-03-18 | $121.38 | $121.38 | 59,700 |
| 2016-03-17 | $116.55 | $116.55 | 0 |
| 2016-03-16 | $116.55 | $116.55 | 400 |
| 2016-03-15 | $116.44 | $116.44 | 400 |
| 2016-03-14 | $116.92 | $116.92 | 54,700 |
| 2016-03-11 | $117.11 | $117.11 | 4,300 |
| 2016-03-10 | $115.96 | $115.96 | 700 |
| 2016-03-09 | $115.42 | $115.42 | 0 |
| 2016-03-08 | $115.42 | $115.42 | 26,300 |
| 2016-03-07 | $115.31 | $115.31 | 50,600 |
| 2016-03-04 | $116.96 | $116.96 | 6,500 |
| 2016-03-03 | $113.17 | $113.17 | 700 |
| 2016-03-02 | $112.79 | $112.79 | 10,300 |
| 2016-03-01 | $114.17 | $114.17 | 500 |
| 2016-02-29 | $111.80 | $111.80 | 1,600 |
| 2016-02-26 | $112.63 | $112.63 | 0 |
| 2016-02-25 | $112.63 | $112.63 | 1,700 |
| 2016-02-24 | $115.10 | $115.10 | 4,500 |
| 2016-02-23 | $116.26 | $116.26 | 800 |
| 2016-02-22 | $116.21 | $116.21 | 0 |
| 2016-02-19 | $116.21 | $116.21 | 0 |
| 2016-02-18 | $116.21 | $116.21 | 1,000 |
| 2016-02-17 | $117.78 | $117.78 | 700 |
| 2016-02-16 | $115.87 | $115.87 | 1,500 |
| 2016-02-12 | $115.67 | $115.67 | 3,500 |
| 2016-02-11 | $114.67 | $114.67 | 200 |
| 2016-02-10 | $116.65 | $116.65 | 1,400 |
| 2016-02-09 | $116.25 | $116.25 | 6,200 |
| 2016-02-08 | $119.03 | $119.03 | 0 |
| 2016-02-05 | $119.03 | $119.03 | 200 |
| 2016-02-04 | $122.54 | $122.54 | 300 |
| 2016-02-03 | $123.00 | $123.00 | 500 |
| 2016-02-02 | $125.83 | $125.83 | 200 |
| 2016-02-01 | $126.10 | $126.10 | 200 |
| 2016-01-29 | $125.86 | $125.86 | 1,300 |
| 2016-01-28 | $122.07 | $122.07 | 1,300 |
| 2016-01-27 | $122.26 | $122.26 | 2,300 |
| 2016-01-26 | $122.04 | $122.04 | 500 |
| 2016-01-25 | $121.65 | $121.65 | 300 |
| 2016-01-22 | $120.14 | $120.14 | 700 |
| 2016-01-21 | $116.55 | $116.55 | 100 |
| 2016-01-20 | $115.40 | $115.40 | 1,200 |
| 2016-01-19 | $118.90 | $118.90 | 500 |
| 2016-01-15 | $116.87 | $116.87 | 37,300 |
| 2016-01-14 | $116.80 | $116.80 | 500 |
| 2016-01-13 | $116.21 | $116.21 | 18,600 |
| 2016-01-12 | $118.61 | $118.61 | 900 |
| 2016-01-11 | $118.97 | $118.97 | 25,000 |
| 2016-01-08 | $116.92 | $116.92 | 25,500 |
| 2016-01-07 | $118.53 | $118.53 | 1,600 |
| 2016-01-06 | $121.00 | $121.00 | 36,600 |
| 2016-01-05 | $122.28 | $122.28 | 13,000 |
| 2016-01-04 | $122.20 | $122.20 | 200 |