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
- 1998-10-26 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 | $74.15 | $106.64 | 55,200 |
| 2016-12-29 | $73.79 | $106.13 | 28,700 |
| 2016-12-28 | $73.49 | $105.69 | 29,400 |
| 2016-12-27 | $74.14 | $106.63 | 32,800 |
| 2016-12-23 | $74.15 | $106.64 | 15,300 |
| 2016-12-22 | $74.03 | $106.47 | 29,000 |
| 2016-12-21 | $74.29 | $106.84 | 20,400 |
| 2016-12-20 | $73.70 | $106.00 | 28,400 |
| 2016-12-19 | $73.64 | $105.91 | 54,500 |
| 2016-12-16 | $73.15 | $105.20 | 35,300 |
| 2016-12-15 | $72.85 | $104.77 | 47,600 |
| 2016-12-14 | $72.35 | $104.05 | 26,200 |
| 2016-12-13 | $73.22 | $105.31 | 37,500 |
| 2016-12-12 | $72.46 | $104.21 | 41,500 |
| 2016-12-09 | $72.34 | $104.04 | 45,600 |
| 2016-12-08 | $72.20 | $103.84 | 39,500 |
| 2016-12-07 | $72.01 | $103.57 | 58,600 |
| 2016-12-06 | $69.44 | $99.87 | 27,100 |
| 2016-12-05 | $69.05 | $99.31 | 49,000 |
| 2016-12-02 | $66.48 | $95.61 | 37,000 |
| 2016-12-01 | $66.11 | $95.08 | 57,500 |
| 2016-11-30 | $66.40 | $95.50 | 52,600 |
| 2016-11-29 | $67.46 | $97.02 | 28,800 |
| 2016-11-28 | $67.79 | $97.50 | 28,400 |
| 2016-11-25 | $68.33 | $98.27 | 31,000 |
| 2016-11-23 | $68.16 | $98.03 | 33,300 |
| 2016-11-22 | $69.91 | $100.54 | 20,700 |
| 2016-11-21 | $69.73 | $100.29 | 23,700 |
| 2016-11-18 | $69.17 | $99.48 | 26,100 |
| 2016-11-17 | $69.50 | $99.96 | 33,900 |
| 2016-11-16 | $69.10 | $99.38 | 24,500 |
| 2016-11-15 | $70.06 | $100.76 | 32,900 |
| 2016-11-14 | $69.61 | $100.11 | 13,800 |
| 2016-11-11 | $70.40 | $101.25 | 25,400 |
| 2016-11-10 | $69.35 | $99.74 | 23,800 |
| 2016-11-09 | $69.57 | $100.06 | 40,300 |
| 2016-11-08 | $70.47 | $101.35 | 26,600 |
| 2016-11-07 | $69.80 | $100.39 | 31,400 |
| 2016-11-04 | $68.46 | $98.46 | 25,000 |
| 2016-11-03 | $69.06 | $99.32 | 39,700 |
| 2016-11-02 | $69.25 | $99.60 | 27,200 |
| 2016-11-01 | $70.56 | $101.48 | 21,000 |
| 2016-10-31 | $71.37 | $102.64 | 25,000 |
| 2016-10-28 | $71.29 | $102.53 | 21,600 |
| 2016-10-27 | $71.15 | $102.33 | 25,600 |
| 2016-10-26 | $70.96 | $102.06 | 29,700 |
| 2016-10-25 | $70.64 | $101.59 | 20,800 |
| 2016-10-24 | $70.84 | $101.88 | 25,700 |
| 2016-10-21 | $70.28 | $101.08 | 28,800 |
| 2016-10-20 | $72.39 | $104.11 | 21,500 |
| 2016-10-19 | $71.51 | $102.85 | 25,300 |
| 2016-10-18 | $70.80 | $101.82 | 21,100 |
| 2016-10-17 | $70.33 | $101.15 | 26,900 |
| 2016-10-14 | $70.36 | $101.19 | 22,900 |
| 2016-10-13 | $70.07 | $100.78 | 19,800 |
| 2016-10-12 | $70.97 | $102.07 | 13,400 |
| 2016-10-11 | $71.09 | $102.24 | 45,300 |
| 2016-10-10 | $72.03 | $103.59 | 37,800 |
| 2016-10-07 | $71.70 | $103.12 | 16,200 |
| 2016-10-06 | $72.00 | $103.55 | 22,600 |
| 2016-10-05 | $72.40 | $104.13 | 31,800 |
| 2016-10-04 | $71.40 | $102.69 | 57,700 |
| 2016-10-03 | $69.65 | $100.17 | 26,300 |
| 2016-09-30 | $70.63 | $101.58 | 27,300 |
| 2016-09-29 | $68.74 | $98.86 | 41,800 |
| 2016-09-28 | $70.10 | $100.82 | 18,600 |
| 2016-09-27 | $69.35 | $99.74 | 26,200 |
| 2016-09-26 | $69.79 | $100.37 | 20,900 |
| 2016-09-23 | $71.30 | $102.54 | 27,100 |
| 2016-09-22 | $71.10 | $102.26 | 35,500 |
| 2016-09-21 | $69.80 | $100.39 | 16,800 |
| 2016-09-20 | $68.28 | $98.20 | 13,200 |
| 2016-09-19 | $68.15 | $98.01 | 56,100 |
| 2016-09-16 | $67.65 | $97.29 | 45,300 |
| 2016-09-15 | $69.73 | $100.29 | 16,300 |
| 2016-09-14 | $68.95 | $99.16 | 19,600 |
| 2016-09-13 | $69.70 | $100.24 | 18,400 |
| 2016-09-12 | $71.00 | $102.11 | 60,300 |
| 2016-09-09 | $70.36 | $101.19 | 25,700 |
| 2016-09-08 | $71.66 | $103.06 | 30,500 |
| 2016-09-07 | $72.01 | $103.57 | 42,200 |
| 2016-09-06 | $71.00 | $102.11 | 31,500 |
| 2016-09-02 | $70.16 | $100.90 | 31,100 |
| 2016-09-01 | $69.51 | $99.97 | 25,500 |
| 2016-08-31 | $69.14 | $99.44 | 26,800 |
| 2016-08-30 | $69.22 | $99.55 | 22,900 |
| 2016-08-29 | $68.74 | $98.86 | 42,300 |
| 2016-08-26 | $68.66 | $98.75 | 48,800 |
| 2016-08-25 | $68.67 | $98.76 | 19,400 |
| 2016-08-24 | $69.64 | $100.16 | 18,200 |
| 2016-08-23 | $70.00 | $100.67 | 17,200 |
| 2016-08-22 | $69.65 | $100.17 | 25,700 |
| 2016-08-19 | $69.56 | $100.04 | 20,500 |
| 2016-08-18 | $70.32 | $101.13 | 26,200 |
| 2016-08-17 | $70.17 | $100.92 | 26,100 |
| 2016-08-16 | $70.31 | $101.12 | 21,700 |
| 2016-08-15 | $70.89 | $101.95 | 22,100 |
| 2016-08-12 | $69.93 | $100.57 | 18,700 |
| 2016-08-11 | $70.10 | $100.82 | 22,800 |
| 2016-08-10 | $70.07 | $100.78 | 28,600 |
| 2016-08-09 | $69.47 | $99.91 | 51,200 |
| 2016-08-08 | $67.78 | $97.48 | 27,500 |
| 2016-08-05 | $67.75 | $97.44 | 29,200 |
| 2016-08-04 | $65.97 | $94.88 | 19,400 |
| 2016-08-03 | $66.30 | $95.35 | 11,800 |
| 2016-08-02 | $66.05 | $94.99 | 35,300 |
| 2016-08-01 | $67.55 | $97.15 | 17,000 |
| 2016-07-29 | $67.92 | $97.68 | 16,400 |
| 2016-07-28 | $67.29 | $96.78 | 39,800 |
| 2016-07-27 | $68.29 | $98.22 | 44,300 |
| 2016-07-26 | $66.85 | $96.14 | 34,400 |
| 2016-07-25 | $65.67 | $94.45 | 41,700 |
| 2016-07-22 | $65.26 | $93.86 | 19,900 |
| 2016-07-21 | $65.40 | $94.06 | 25,800 |
| 2016-07-20 | $64.61 | $92.92 | 28,600 |
| 2016-07-19 | $63.30 | $91.04 | 21,500 |
| 2016-07-18 | $64.51 | $92.78 | 27,300 |
| 2016-07-15 | $64.46 | $92.71 | 41,400 |
| 2016-07-14 | $65.13 | $93.67 | 68,200 |
| 2016-07-13 | $63.45 | $91.25 | 41,800 |
| 2016-07-12 | $63.74 | $91.67 | 44,000 |
| 2016-07-11 | $62.35 | $89.67 | 59,300 |
| 2016-07-08 | $59.87 | $86.11 | 56,400 |
| 2016-07-07 | $57.60 | $82.84 | 48,600 |
| 2016-07-06 | $58.17 | $83.66 | 92,300 |
| 2016-07-05 | $57.75 | $83.06 | 75,500 |
| 2016-07-01 | $60.88 | $87.56 | 52,300 |
| 2016-06-30 | $60.00 | $86.29 | 46,200 |
| 2016-06-29 | $59.65 | $85.79 | 73,000 |
| 2016-06-28 | $60.20 | $86.58 | 87,600 |
| 2016-06-27 | $59.60 | $85.72 | 118,800 |
| 2016-06-24 | $60.80 | $87.44 | 265,800 |
| 2016-06-23 | $68.89 | $99.08 | 91,100 |
| 2016-06-22 | $66.69 | $95.91 | 29,800 |
| 2016-06-21 | $66.56 | $95.73 | 30,700 |
| 2016-06-20 | $65.80 | $94.63 | 38,000 |
| 2016-06-17 | $63.59 | $91.46 | 13,800 |
| 2016-06-16 | $63.08 | $90.72 | 34,600 |
| 2016-06-15 | $62.27 | $89.56 | 50,800 |
| 2016-06-14 | $62.04 | $89.23 | 63,200 |
| 2016-06-13 | $63.19 | $90.88 | 38,300 |
| 2016-06-10 | $64.31 | $92.49 | 40,000 |
| 2016-06-09 | $66.72 | $95.96 | 37,700 |
| 2016-06-08 | $67.80 | $97.51 | 43,200 |
| 2016-06-07 | $67.86 | $97.60 | 40,900 |
| 2016-06-06 | $67.40 | $96.94 | 40,700 |
| 2016-06-03 | $67.23 | $96.69 | 36,600 |
| 2016-06-02 | $68.00 | $97.80 | 18,400 |
| 2016-06-01 | $67.52 | $97.11 | 31,300 |
| 2016-05-31 | $68.22 | $98.11 | 53,900 |
| 2016-05-27 | $67.56 | $97.17 | 14,200 |
| 2016-05-26 | $67.89 | $97.64 | 21,800 |
| 2016-05-25 | $67.18 | $96.62 | 14,400 |
| 2016-05-24 | $65.22 | $93.80 | 70,300 |
| 2016-05-23 | $64.07 | $92.15 | 38,200 |
| 2016-05-20 | $64.68 | $93.02 | 17,200 |
| 2016-05-19 | $62.99 | $90.59 | 38,000 |
| 2016-05-18 | $64.57 | $92.86 | 23,600 |
| 2016-05-17 | $65.29 | $93.90 | 45,300 |
| 2016-05-16 | $66.64 | $95.84 | 13,300 |
| 2016-05-13 | $66.20 | $95.21 | 18,700 |
| 2016-05-12 | $67.00 | $96.36 | 36,800 |
| 2016-05-11 | $67.43 | $96.98 | 20,200 |
| 2016-05-10 | $68.64 | $98.72 | 25,500 |
| 2016-05-09 | $68.22 | $98.11 | 19,400 |
| 2016-05-06 | $68.00 | $97.80 | 15,400 |
| 2016-05-05 | $67.20 | $96.65 | 17,800 |
| 2016-05-04 | $67.35 | $96.86 | 35,800 |
| 2016-05-03 | $68.73 | $98.85 | 31,100 |
| 2016-05-02 | $70.55 | $101.47 | 25,600 |
| 2016-04-29 | $69.76 | $100.33 | 37,900 |
| 2016-04-28 | $70.58 | $101.51 | 18,400 |
| 2016-04-27 | $71.31 | $102.56 | 13,700 |
| 2016-04-26 | $71.35 | $102.62 | 21,800 |
| 2016-04-25 | $70.72 | $101.71 | 64,000 |
| 2016-04-22 | $70.85 | $101.90 | 74,500 |
| 2016-04-21 | $74.48 | $107.12 | 47,700 |
| 2016-04-20 | $74.64 | $107.35 | 20,700 |
| 2016-04-19 | $74.53 | $107.19 | 45,200 |
| 2016-04-18 | $72.00 | $103.55 | 26,300 |
| 2016-04-15 | $70.36 | $101.19 | 26,800 |
| 2016-04-14 | $71.95 | $103.48 | 68,300 |
| 2016-04-13 | $71.44 | $102.75 | 30,600 |
| 2016-04-12 | $70.16 | $100.90 | 49,700 |
| 2016-04-11 | $68.92 | $99.12 | 86,900 |
| 2016-04-08 | $67.86 | $97.60 | 82,300 |
| 2016-04-07 | $67.86 | $97.60 | 71,400 |
| 2016-04-06 | $71.62 | $97.68 | 44,400 |
| 2016-04-05 | $72.20 | $98.47 | 80,300 |
| 2016-04-04 | $74.61 | $101.75 | 42,700 |
| 2016-04-01 | $75.56 | $103.05 | 15,400 |
| 2016-03-31 | $76.83 | $104.78 | 14,900 |
| 2016-03-30 | $77.00 | $105.01 | 18,200 |
| 2016-03-29 | $75.33 | $102.74 | 29,600 |
| 2016-03-28 | $74.18 | $101.17 | 19,800 |
| 2016-03-24 | $73.87 | $100.74 | 212,800 |
| 2016-03-23 | $75.01 | $102.30 | 25,100 |
| 2016-03-22 | $75.00 | $102.29 | 33,500 |
| 2016-03-21 | $75.31 | $102.71 | 47,700 |
| 2016-03-18 | $75.92 | $103.54 | 28,700 |
| 2016-03-17 | $75.58 | $103.08 | 16,600 |
| 2016-03-16 | $76.33 | $104.10 | 26,200 |
| 2016-03-15 | $74.10 | $101.06 | 15,300 |
| 2016-03-14 | $73.67 | $100.47 | 14,600 |
| 2016-03-11 | $72.96 | $99.50 | 15,300 |
| 2016-03-10 | $70.60 | $96.28 | 94,600 |
| 2016-03-09 | $71.68 | $97.76 | 67,300 |
| 2016-03-08 | $71.83 | $97.96 | 23,600 |
| 2016-03-07 | $73.66 | $100.46 | 28,800 |
| 2016-03-04 | $73.62 | $100.40 | 25,900 |
| 2016-03-03 | $73.17 | $99.79 | 54,200 |
| 2016-03-02 | $71.99 | $98.18 | 28,500 |
| 2016-03-01 | $70.60 | $96.28 | 28,300 |
| 2016-02-29 | $67.97 | $92.70 | 29,000 |
| 2016-02-26 | $68.38 | $93.26 | 15,600 |
| 2016-02-25 | $67.70 | $92.33 | 20,900 |
| 2016-02-24 | $67.69 | $92.32 | 31,600 |
| 2016-02-23 | $69.15 | $94.31 | 16,200 |
| 2016-02-22 | $70.88 | $96.67 | 30,900 |
| 2016-02-19 | $70.54 | $96.20 | 11,900 |
| 2016-02-18 | $71.50 | $97.51 | 12,800 |
| 2016-02-17 | $72.62 | $99.04 | 19,500 |
| 2016-02-16 | $70.09 | $95.59 | 17,700 |
| 2016-02-12 | $68.16 | $92.96 | 20,400 |
| 2016-02-11 | $67.40 | $91.92 | 32,200 |
| 2016-02-10 | $66.33 | $90.46 | 21,700 |
| 2016-02-09 | $66.03 | $90.05 | 185,700 |
| 2016-02-08 | $66.36 | $90.50 | 43,100 |
| 2016-02-05 | $67.90 | $92.60 | 40,100 |
| 2016-02-04 | $68.54 | $93.48 | 65,700 |
| 2016-02-03 | $70.71 | $96.43 | 43,200 |
| 2016-02-02 | $68.02 | $92.77 | 22,500 |
| 2016-02-01 | $70.02 | $95.49 | 28,500 |
| 2016-01-29 | $70.04 | $95.52 | 23,800 |
| 2016-01-28 | $70.50 | $96.15 | 24,000 |
| 2016-01-27 | $70.77 | $96.52 | 24,600 |
| 2016-01-26 | $70.77 | $96.52 | 25,200 |
| 2016-01-25 | $70.52 | $96.18 | 19,400 |
| 2016-01-22 | $71.76 | $97.87 | 20,100 |
| 2016-01-21 | $71.16 | $97.05 | 15,600 |
| 2016-01-20 | $70.30 | $95.88 | 67,400 |
| 2016-01-19 | $71.41 | $97.39 | 44,100 |
| 2016-01-15 | $69.97 | $95.43 | 51,700 |
| 2016-01-14 | $72.83 | $99.33 | 39,700 |
| 2016-01-13 | $72.75 | $99.22 | 28,300 |
| 2016-01-12 | $76.00 | $103.65 | 27,700 |
| 2016-01-11 | $74.72 | $101.90 | 21,700 |
| 2016-01-08 | $73.33 | $100.01 | 31,600 |
| 2016-01-07 | $74.26 | $101.28 | 54,500 |
| 2016-01-06 | $76.95 | $104.94 | 32,500 |
| 2016-01-05 | $79.59 | $108.55 | 43,200 |
| 2016-01-04 | $80.42 | $109.68 | 34,000 |