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
- 2012-02-07 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 | $84.75 | $87.93 | 200 |
| 2016-12-29 | $83.10 | $86.21 | 0 |
| 2016-12-28 | $83.10 | $86.21 | 0 |
| 2016-12-27 | $83.10 | $86.21 | 0 |
| 2016-12-23 | $83.10 | $86.21 | 0 |
| 2016-12-22 | $83.10 | $86.21 | 0 |
| 2016-12-21 | $83.10 | $86.21 | 0 |
| 2016-12-20 | $83.10 | $86.21 | 1,700 |
| 2016-12-19 | $82.21 | $85.29 | 0 |
| 2016-12-16 | $82.21 | $85.29 | 500 |
| 2016-12-15 | $81.60 | $84.66 | 100 |
| 2016-12-14 | $81.85 | $84.92 | 100 |
| 2016-12-13 | $77.00 | $79.89 | 0 |
| 2016-12-12 | $77.00 | $79.89 | 0 |
| 2016-12-09 | $77.00 | $79.89 | 0 |
| 2016-12-08 | $77.00 | $79.89 | 1,000 |
| 2016-12-07 | $77.00 | $79.89 | 0 |
| 2016-12-06 | $77.00 | $79.89 | 0 |
| 2016-12-05 | $77.00 | $79.89 | 0 |
| 2016-12-02 | $77.00 | $79.89 | 9,100 |
| 2016-12-01 | $78.00 | $80.92 | 0 |
| 2016-11-30 | $78.00 | $80.92 | 0 |
| 2016-11-29 | $78.00 | $80.92 | 1,300 |
| 2016-11-28 | $77.00 | $79.89 | 0 |
| 2016-11-25 | $77.00 | $79.89 | 0 |
| 2016-11-23 | $77.00 | $79.89 | 0 |
| 2016-11-22 | $77.00 | $79.89 | 0 |
| 2016-11-21 | $77.00 | $79.89 | 300 |
| 2016-11-18 | $77.95 | $80.87 | 0 |
| 2016-11-17 | $77.95 | $80.87 | 0 |
| 2016-11-16 | $77.95 | $80.87 | 0 |
| 2016-11-15 | $77.95 | $80.87 | 0 |
| 2016-11-14 | $77.95 | $80.87 | 200 |
| 2016-11-11 | $83.25 | $86.37 | 900 |
| 2016-11-10 | $83.25 | $86.37 | 0 |
| 2016-11-09 | $83.25 | $86.37 | 1,300 |
| 2016-11-08 | $81.18 | $84.22 | 0 |
| 2016-11-07 | $81.18 | $84.22 | 0 |
| 2016-11-04 | $81.18 | $84.22 | 14,400 |
| 2016-11-03 | $82.00 | $85.07 | 0 |
| 2016-11-02 | $82.00 | $85.07 | 1,100 |
| 2016-11-01 | $80.90 | $83.93 | 0 |
| 2016-10-31 | $80.90 | $83.93 | 0 |
| 2016-10-28 | $80.90 | $83.93 | 0 |
| 2016-10-27 | $80.90 | $83.93 | 0 |
| 2016-10-26 | $80.90 | $83.93 | 100 |
| 2016-10-25 | $83.13 | $86.25 | 0 |
| 2016-10-24 | $83.13 | $86.25 | 0 |
| 2016-10-21 | $83.13 | $86.25 | 0 |
| 2016-10-20 | $83.13 | $86.25 | 0 |
| 2016-10-19 | $83.13 | $86.25 | 0 |
| 2016-10-18 | $83.13 | $86.25 | 0 |
| 2016-10-17 | $83.13 | $86.25 | 100 |
| 2016-10-14 | $83.48 | $86.61 | 50,000 |
| 2016-10-13 | $83.48 | $86.61 | 21,100 |
| 2016-10-12 | $82.70 | $85.80 | 100 |
| 2016-10-11 | $82.70 | $85.80 | 100 |
| 2016-10-10 | $86.26 | $89.49 | 0 |
| 2016-10-07 | $86.26 | $89.49 | 0 |
| 2016-10-06 | $86.26 | $89.49 | 0 |
| 2016-10-05 | $86.26 | $89.49 | 0 |
| 2016-10-04 | $86.26 | $89.49 | 0 |
| 2016-10-03 | $86.26 | $89.49 | 0 |
| 2016-09-30 | $86.26 | $89.49 | 0 |
| 2016-09-29 | $86.26 | $89.49 | 1,500 |
| 2016-09-28 | $88.25 | $91.56 | 200 |
| 2016-09-27 | $88.50 | $91.82 | 0 |
| 2016-09-26 | $88.50 | $91.82 | 0 |
| 2016-09-23 | $88.50 | $91.82 | 0 |
| 2016-09-22 | $88.50 | $91.82 | 0 |
| 2016-09-21 | $88.50 | $91.82 | 0 |
| 2016-09-20 | $88.50 | $91.82 | 0 |
| 2016-09-19 | $88.50 | $91.82 | 0 |
| 2016-09-16 | $88.50 | $91.82 | 0 |
| 2016-09-15 | $88.50 | $91.82 | 0 |
| 2016-09-14 | $88.50 | $91.82 | 0 |
| 2016-09-13 | $88.50 | $91.82 | 0 |
| 2016-09-12 | $88.50 | $91.82 | 0 |
| 2016-09-09 | $88.50 | $91.82 | 100 |
| 2016-09-08 | $88.15 | $91.45 | 10,000 |
| 2016-09-07 | $88.15 | $91.45 | 0 |
| 2016-09-06 | $88.15 | $91.45 | 0 |
| 2016-09-02 | $88.15 | $91.45 | 0 |
| 2016-09-01 | $88.15 | $91.45 | 0 |
| 2016-08-31 | $88.15 | $91.45 | 400 |
| 2016-08-30 | $90.26 | $93.64 | 0 |
| 2016-08-29 | $90.26 | $93.64 | 0 |
| 2016-08-26 | $90.26 | $93.64 | 0 |
| 2016-08-25 | $90.26 | $93.64 | 29,700 |
| 2016-08-24 | $90.26 | $93.64 | 0 |
| 2016-08-23 | $90.26 | $93.64 | 0 |
| 2016-08-22 | $90.26 | $93.64 | 10,600 |
| 2016-08-19 | $89.85 | $93.22 | 300 |
| 2016-08-18 | $91.75 | $95.19 | 0 |
| 2016-08-17 | $91.75 | $95.19 | 0 |
| 2016-08-16 | $91.75 | $95.19 | 0 |
| 2016-08-15 | $91.75 | $95.19 | 0 |
| 2016-08-12 | $91.75 | $95.19 | 0 |
| 2016-08-11 | $91.75 | $95.19 | 0 |
| 2016-08-10 | $91.75 | $95.19 | 1,700 |
| 2016-08-09 | $91.75 | $95.19 | 12,600 |
| 2016-08-08 | $91.75 | $95.19 | 100 |
| 2016-08-05 | $93.23 | $96.72 | 0 |
| 2016-08-04 | $93.23 | $96.72 | 0 |
| 2016-08-03 | $93.23 | $96.72 | 0 |
| 2016-08-02 | $93.23 | $96.72 | 100 |
| 2016-08-01 | $90.85 | $94.26 | 0 |
| 2016-07-29 | $90.85 | $94.26 | 0 |
| 2016-07-28 | $90.85 | $94.26 | 600 |
| 2016-07-27 | $88.98 | $92.32 | 0 |
| 2016-07-26 | $88.98 | $92.32 | 0 |
| 2016-07-25 | $88.98 | $92.32 | 0 |
| 2016-07-22 | $88.98 | $92.32 | 0 |
| 2016-07-21 | $88.98 | $92.32 | 22,000 |
| 2016-07-20 | $88.83 | $92.16 | 200 |
| 2016-07-19 | $87.20 | $90.47 | 0 |
| 2016-07-18 | $87.20 | $90.47 | 0 |
| 2016-07-15 | $87.20 | $90.47 | 0 |
| 2016-07-14 | $87.20 | $90.47 | 0 |
| 2016-07-13 | $87.20 | $90.47 | 0 |
| 2016-07-12 | $87.20 | $90.47 | 200 |
| 2016-07-11 | $83.45 | $86.58 | 0 |
| 2016-07-08 | $83.45 | $86.58 | 0 |
| 2016-07-07 | $83.45 | $86.58 | 0 |
| 2016-07-06 | $83.45 | $86.58 | 0 |
| 2016-07-05 | $83.45 | $86.58 | 0 |
| 2016-07-01 | $83.45 | $86.58 | 0 |
| 2016-06-30 | $83.45 | $86.58 | 0 |
| 2016-06-29 | $83.45 | $86.58 | 0 |
| 2016-06-28 | $83.45 | $86.58 | 0 |
| 2016-06-27 | $83.45 | $86.58 | 0 |
| 2016-06-24 | $83.45 | $86.58 | 0 |
| 2016-06-23 | $83.45 | $86.58 | 0 |
| 2016-06-22 | $83.45 | $86.58 | 0 |
| 2016-06-21 | $83.45 | $86.58 | 0 |
| 2016-06-20 | $83.45 | $86.58 | 100 |
| 2016-06-17 | $80.43 | $83.44 | 0 |
| 2016-06-16 | $80.43 | $83.44 | 100 |
| 2016-06-15 | $86.48 | $89.72 | 0 |
| 2016-06-14 | $86.48 | $89.72 | 0 |
| 2016-06-13 | $86.48 | $89.72 | 0 |
| 2016-06-10 | $86.48 | $89.72 | 0 |
| 2016-06-09 | $86.48 | $89.72 | 0 |
| 2016-06-08 | $86.48 | $89.72 | 0 |
| 2016-06-07 | $86.48 | $89.72 | 1,100 |
| 2016-06-06 | $86.48 | $89.72 | 0 |
| 2016-06-03 | $86.48 | $89.72 | 0 |
| 2016-06-02 | $86.48 | $89.72 | 0 |
| 2016-06-01 | $86.48 | $89.72 | 100 |
| 2016-05-31 | $85.71 | $88.92 | 0 |
| 2016-05-27 | $85.71 | $88.92 | 0 |
| 2016-05-26 | $85.71 | $88.92 | 0 |
| 2016-05-25 | $85.71 | $88.92 | 600 |
| 2016-05-24 | $82.98 | $86.09 | 0 |
| 2016-05-23 | $82.98 | $86.09 | 0 |
| 2016-05-20 | $82.98 | $86.09 | 0 |
| 2016-05-19 | $82.98 | $86.09 | 0 |
| 2016-05-18 | $82.98 | $86.09 | 0 |
| 2016-05-17 | $82.98 | $86.09 | 100 |
| 2016-05-16 | $85.55 | $88.76 | 0 |
| 2016-05-13 | $85.55 | $88.76 | 0 |
| 2016-05-12 | $85.55 | $87.81 | 0 |
| 2016-05-11 | $85.55 | $87.81 | 0 |
| 2016-05-10 | $85.55 | $87.81 | 0 |
| 2016-05-09 | $85.55 | $87.81 | 0 |
| 2016-05-06 | $85.55 | $87.81 | 0 |
| 2016-05-05 | $85.55 | $87.81 | 0 |
| 2016-05-04 | $85.55 | $87.81 | 1,000 |
| 2016-05-03 | $88.25 | $90.58 | 0 |
| 2016-05-02 | $88.25 | $90.58 | 200 |
| 2016-04-29 | $87.06 | $89.36 | 500 |
| 2016-04-28 | $89.10 | $91.46 | 0 |
| 2016-04-27 | $89.10 | $91.46 | 0 |
| 2016-04-26 | $89.10 | $91.46 | 0 |
| 2016-04-25 | $89.10 | $91.46 | 0 |
| 2016-04-22 | $89.10 | $91.46 | 0 |
| 2016-04-21 | $89.10 | $91.46 | 0 |
| 2016-04-20 | $89.10 | $91.46 | 0 |
| 2016-04-19 | $89.10 | $91.46 | 0 |
| 2016-04-18 | $89.10 | $91.46 | 0 |
| 2016-04-15 | $89.10 | $91.46 | 0 |
| 2016-04-14 | $89.10 | $91.46 | 0 |
| 2016-04-13 | $89.10 | $91.46 | 0 |
| 2016-04-12 | $89.10 | $91.46 | 0 |
| 2016-04-11 | $89.10 | $91.46 | 300 |
| 2016-04-08 | $88.85 | $91.20 | 400 |
| 2016-04-07 | $88.70 | $91.05 | 100 |
| 2016-04-06 | $88.60 | $90.94 | 200 |
| 2016-04-05 | $88.84 | $91.19 | 0 |
| 2016-04-04 | $88.84 | $91.19 | 25,100 |
| 2016-04-01 | $86.95 | $89.25 | 400 |
| 2016-03-31 | $85.40 | $87.66 | 0 |
| 2016-03-30 | $85.40 | $87.66 | 0 |
| 2016-03-29 | $85.40 | $87.66 | 0 |
| 2016-03-28 | $85.40 | $87.66 | 0 |
| 2016-03-24 | $85.40 | $87.66 | 0 |
| 2016-03-23 | $85.40 | $87.66 | 0 |
| 2016-03-22 | $85.40 | $87.66 | 0 |
| 2016-03-21 | $85.40 | $87.66 | 0 |
| 2016-03-18 | $85.40 | $87.66 | 0 |
| 2016-03-17 | $85.40 | $87.66 | 0 |
| 2016-03-16 | $85.40 | $87.66 | 400 |
| 2016-03-15 | $84.42 | $86.65 | 0 |
| 2016-03-14 | $84.42 | $86.65 | 0 |
| 2016-03-11 | $84.42 | $86.65 | 800 |
| 2016-03-10 | $82.80 | $84.99 | 600 |
| 2016-03-09 | $82.80 | $84.99 | 0 |
| 2016-03-08 | $82.80 | $84.99 | 0 |
| 2016-03-07 | $82.80 | $84.99 | 700 |
| 2016-03-04 | $83.50 | $85.71 | 0 |
| 2016-03-03 | $83.50 | $85.71 | 400 |
| 2016-03-02 | $84.75 | $86.99 | 200 |
| 2016-03-01 | $85.60 | $87.86 | 0 |
| 2016-02-29 | $85.60 | $87.86 | 0 |
| 2016-02-26 | $85.60 | $87.86 | 0 |
| 2016-02-25 | $85.60 | $87.86 | 1,100 |
| 2016-02-24 | $81.80 | $83.96 | 200 |
| 2016-02-23 | $84.70 | $86.94 | 400 |
| 2016-02-22 | $85.84 | $88.11 | 1,500 |
| 2016-02-19 | $84.65 | $86.89 | 900 |
| 2016-02-18 | $86.45 | $88.74 | 700 |
| 2016-02-17 | $84.55 | $86.79 | 0 |
| 2016-02-16 | $84.55 | $86.79 | 100 |
| 2016-02-12 | $82.95 | $85.14 | 700 |
| 2016-02-11 | $82.35 | $84.53 | 200 |
| 2016-02-10 | $83.86 | $86.08 | 9,600 |
| 2016-02-09 | $81.75 | $83.91 | 600 |
| 2016-02-08 | $81.45 | $83.60 | 800 |
| 2016-02-05 | $82.31 | $84.49 | 900 |
| 2016-02-04 | $90.58 | $92.98 | 0 |
| 2016-02-03 | $90.58 | $92.98 | 500 |
| 2016-02-02 | $90.35 | $92.74 | 0 |
| 2016-02-01 | $90.35 | $92.74 | 3,000 |
| 2016-01-29 | $88.35 | $90.69 | 100 |
| 2016-01-28 | $87.42 | $89.73 | 0 |
| 2016-01-27 | $87.42 | $89.73 | 600 |
| 2016-01-26 | $83.94 | $86.16 | 15,000 |
| 2016-01-25 | $83.75 | $85.96 | 300 |
| 2016-01-22 | $82.75 | $84.94 | 7,300 |
| 2016-01-21 | $78.06 | $80.12 | 0 |
| 2016-01-20 | $78.06 | $80.12 | 700 |
| 2016-01-19 | $79.75 | $81.86 | 7,500 |
| 2016-01-15 | $77.68 | $79.73 | 1,000 |
| 2016-01-14 | $80.71 | $82.84 | 0 |
| 2016-01-13 | $80.71 | $82.84 | 800 |
| 2016-01-12 | $84.35 | $86.58 | 0 |
| 2016-01-11 | $84.35 | $86.58 | 0 |
| 2016-01-08 | $84.35 | $86.58 | 2,800 |
| 2016-01-07 | $84.47 | $86.70 | 27,000 |
| 2016-01-06 | $85.05 | $87.30 | 900 |
| 2016-01-05 | $84.75 | $86.99 | 10,900 |
| 2016-01-04 | $81.56 | $83.72 | 300 |