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
- 2007-11-07 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 | $84.83 | $91.41 | 2,100 |
| 2016-12-29 | $84.83 | $91.41 | 149,100 |
| 2016-12-28 | $82.70 | $89.11 | 29,800 |
| 2016-12-27 | $83.19 | $89.64 | 200 |
| 2016-12-23 | $84.35 | $90.89 | 2,100 |
| 2016-12-22 | $83.00 | $89.43 | 1,700 |
| 2016-12-21 | $84.35 | $90.89 | 7,800 |
| 2016-12-20 | $82.82 | $89.24 | 700 |
| 2016-12-19 | $83.50 | $89.97 | 19,500 |
| 2016-12-16 | $82.40 | $88.79 | 7,400 |
| 2016-12-15 | $84.00 | $90.51 | 2,400 |
| 2016-12-14 | $84.00 | $90.51 | 3,300 |
| 2016-12-13 | $84.30 | $90.84 | 3,700 |
| 2016-12-12 | $83.45 | $89.92 | 14,200 |
| 2016-12-09 | $83.88 | $90.38 | 13,900 |
| 2016-12-08 | $81.76 | $88.10 | 1,900 |
| 2016-12-07 | $82.05 | $88.41 | 2,000 |
| 2016-12-06 | $82.60 | $89.00 | 8,700 |
| 2016-12-05 | $83.07 | $89.51 | 18,500 |
| 2016-12-02 | $82.60 | $89.00 | 2,100 |
| 2016-12-01 | $84.08 | $90.60 | 0 |
| 2016-11-30 | $84.08 | $90.60 | 6,800 |
| 2016-11-29 | $85.29 | $91.90 | 3,400 |
| 2016-11-28 | $84.10 | $90.62 | 2,300 |
| 2016-11-25 | $84.10 | $90.62 | 0 |
| 2016-11-23 | $84.10 | $90.62 | 13,400 |
| 2016-11-22 | $84.15 | $90.67 | 600 |
| 2016-11-21 | $86.25 | $92.94 | 0 |
| 2016-11-18 | $86.25 | $92.94 | 2,200 |
| 2016-11-17 | $85.30 | $91.91 | 800 |
| 2016-11-16 | $84.86 | $91.44 | 3,500 |
| 2016-11-15 | $84.86 | $91.44 | 1,600 |
| 2016-11-14 | $84.45 | $91.00 | 1,700 |
| 2016-11-11 | $85.32 | $91.93 | 1,200 |
| 2016-11-10 | $84.98 | $91.57 | 3,600 |
| 2016-11-09 | $89.54 | $96.48 | 0 |
| 2016-11-08 | $89.54 | $96.48 | 1,200 |
| 2016-11-07 | $87.49 | $94.27 | 2,000 |
| 2016-11-04 | $87.00 | $93.74 | 3,000 |
| 2016-11-03 | $87.90 | $94.71 | 0 |
| 2016-11-02 | $87.90 | $94.71 | 1,400 |
| 2016-11-01 | $88.51 | $95.37 | 1,900 |
| 2016-10-31 | $88.06 | $94.89 | 1,200 |
| 2016-10-28 | $89.81 | $96.77 | 400 |
| 2016-10-27 | $88.33 | $95.18 | 8,600 |
| 2016-10-26 | $87.60 | $94.39 | 1,500 |
| 2016-10-25 | $87.25 | $94.01 | 5,900 |
| 2016-10-24 | $88.14 | $94.97 | 1,200 |
| 2016-10-21 | $87.65 | $94.45 | 1,700 |
| 2016-10-20 | $86.55 | $93.26 | 1,000 |
| 2016-10-19 | $88.75 | $95.63 | 1,200 |
| 2016-10-18 | $91.00 | $98.06 | 7,900 |
| 2016-10-17 | $91.13 | $98.20 | 0 |
| 2016-10-14 | $91.13 | $98.20 | 0 |
| 2016-10-13 | $91.13 | $98.20 | 0 |
| 2016-10-12 | $91.13 | $98.20 | 2,700 |
| 2016-10-11 | $90.23 | $97.23 | 6,900 |
| 2016-10-10 | $90.65 | $97.68 | 100 |
| 2016-10-07 | $90.65 | $97.68 | 400 |
| 2016-10-06 | $91.93 | $99.06 | 0 |
| 2016-10-05 | $91.93 | $99.06 | 4,100 |
| 2016-10-04 | $94.00 | $101.29 | 300 |
| 2016-10-03 | $92.81 | $100.01 | 1,000 |
| 2016-09-30 | $95.00 | $102.37 | 1,100 |
| 2016-09-29 | $93.21 | $100.44 | 0 |
| 2016-09-28 | $93.21 | $100.44 | 2,300 |
| 2016-09-27 | $92.83 | $100.03 | 1,900 |
| 2016-09-26 | $92.26 | $99.41 | 2,100 |
| 2016-09-23 | $94.00 | $101.29 | 0 |
| 2016-09-22 | $94.00 | $101.29 | 1,000 |
| 2016-09-21 | $93.07 | $100.29 | 4,400 |
| 2016-09-20 | $93.16 | $100.38 | 500 |
| 2016-09-19 | $94.00 | $101.29 | 0 |
| 2016-09-16 | $94.00 | $101.29 | 400 |
| 2016-09-15 | $94.51 | $101.84 | 200 |
| 2016-09-14 | $94.14 | $101.44 | 6,000 |
| 2016-09-13 | $94.80 | $102.15 | 1,800 |
| 2016-09-12 | $95.00 | $102.37 | 1,300 |
| 2016-09-09 | $95.00 | $102.37 | 200 |
| 2016-09-08 | $97.96 | $105.55 | 0 |
| 2016-09-07 | $97.96 | $105.55 | 400 |
| 2016-09-06 | $99.10 | $106.78 | 200 |
| 2016-09-02 | $100.30 | $108.08 | 800 |
| 2016-09-01 | $97.61 | $105.18 | 15,300 |
| 2016-08-31 | $95.60 | $103.01 | 500 |
| 2016-08-30 | $96.19 | $103.65 | 3,300 |
| 2016-08-29 | $97.45 | $105.01 | 0 |
| 2016-08-26 | $97.45 | $105.01 | 500 |
| 2016-08-25 | $96.85 | $104.36 | 200 |
| 2016-08-24 | $98.50 | $106.14 | 4,000 |
| 2016-08-23 | $98.06 | $105.66 | 1,000 |
| 2016-08-22 | $96.25 | $103.71 | 200 |
| 2016-08-19 | $96.05 | $103.50 | 7,300 |
| 2016-08-18 | $96.95 | $104.47 | 400 |
| 2016-08-17 | $98.69 | $105.52 | 0 |
| 2016-08-16 | $98.69 | $105.52 | 900 |
| 2016-08-15 | $98.53 | $105.35 | 600 |
| 2016-08-12 | $98.54 | $105.36 | 2,700 |
| 2016-08-11 | $95.57 | $102.19 | 0 |
| 2016-08-10 | $95.57 | $102.19 | 1,300 |
| 2016-08-09 | $96.08 | $102.73 | 2,100 |
| 2016-08-08 | $95.55 | $102.17 | 5,300 |
| 2016-08-05 | $96.18 | $102.84 | 300 |
| 2016-08-04 | $96.82 | $103.52 | 0 |
| 2016-08-03 | $96.82 | $103.52 | 700 |
| 2016-08-02 | $98.03 | $104.82 | 1,300 |
| 2016-08-01 | $97.79 | $104.56 | 0 |
| 2016-07-29 | $97.79 | $104.56 | 1,900 |
| 2016-07-28 | $97.10 | $103.82 | 100 |
| 2016-07-27 | $96.76 | $103.46 | 6,400 |
| 2016-07-26 | $98.46 | $105.28 | 0 |
| 2016-07-25 | $98.46 | $105.28 | 0 |
| 2016-07-22 | $98.46 | $105.28 | 900 |
| 2016-07-21 | $96.85 | $103.56 | 4,100 |
| 2016-07-20 | $97.02 | $103.74 | 4,500 |
| 2016-07-19 | $96.15 | $102.81 | 4,400 |
| 2016-07-18 | $99.50 | $106.39 | 2,600 |
| 2016-07-15 | $98.25 | $105.05 | 1,600 |
| 2016-07-14 | $98.25 | $105.05 | 3,700 |
| 2016-07-13 | $98.30 | $105.11 | 1,700 |
| 2016-07-12 | $98.25 | $105.05 | 0 |
| 2016-07-11 | $98.25 | $105.05 | 0 |
| 2016-07-08 | $98.25 | $105.05 | 2,100 |
| 2016-07-07 | $99.17 | $106.04 | 1,800 |
| 2016-07-06 | $97.50 | $104.25 | 1,300 |
| 2016-07-05 | $98.90 | $105.75 | 3,700 |
| 2016-07-01 | $100.45 | $107.41 | 2,100 |
| 2016-06-30 | $98.40 | $105.21 | 4,400 |
| 2016-06-29 | $99.00 | $105.85 | 6,600 |
| 2016-06-28 | $93.90 | $100.40 | 5,100 |
| 2016-06-27 | $94.00 | $100.51 | 1,600 |
| 2016-06-24 | $95.52 | $102.13 | 23,000 |
| 2016-06-23 | $101.20 | $108.21 | 5,700 |
| 2016-06-22 | $99.78 | $106.69 | 0 |
| 2016-06-21 | $99.78 | $106.69 | 900 |
| 2016-06-20 | $94.75 | $101.31 | 0 |
| 2016-06-17 | $94.75 | $101.31 | 400 |
| 2016-06-16 | $94.09 | $100.60 | 300 |
| 2016-06-15 | $93.11 | $99.56 | 0 |
| 2016-06-14 | $93.11 | $99.56 | 23,600 |
| 2016-06-13 | $94.75 | $101.31 | 1,200 |
| 2016-06-10 | $95.80 | $102.43 | 400 |
| 2016-06-09 | $100.31 | $107.26 | 14,200 |
| 2016-06-08 | $100.20 | $107.14 | 14,700 |
| 2016-06-07 | $101.94 | $109.00 | 1,000 |
| 2016-06-06 | $99.80 | $106.71 | 800 |
| 2016-06-03 | $99.80 | $106.71 | 4,400 |
| 2016-06-02 | $99.69 | $106.59 | 4,000 |
| 2016-06-01 | $98.56 | $105.38 | 16,300 |
| 2016-05-31 | $99.55 | $106.44 | 1,300 |
| 2016-05-27 | $100.39 | $107.34 | 900 |
| 2016-05-26 | $101.79 | $108.84 | 800 |
| 2016-05-25 | $100.02 | $106.95 | 12,900 |
| 2016-05-24 | $99.40 | $106.28 | 15,500 |
| 2016-05-23 | $98.70 | $105.53 | 2,000 |
| 2016-05-20 | $98.03 | $104.82 | 700 |
| 2016-05-19 | $100.00 | $106.92 | 300 |
| 2016-05-18 | $99.00 | $105.85 | 2,800 |
| 2016-05-17 | $98.50 | $105.32 | 5,600 |
| 2016-05-16 | $99.03 | $105.89 | 2,300 |
| 2016-05-13 | $99.40 | $106.28 | 1,200 |
| 2016-05-12 | $99.40 | $106.28 | 7,200 |
| 2016-05-11 | $98.40 | $105.21 | 7,500 |
| 2016-05-10 | $99.99 | $106.91 | 800 |
| 2016-05-09 | $97.76 | $104.53 | 1,600 |
| 2016-05-06 | $96.50 | $103.18 | 4,400 |
| 2016-05-05 | $96.50 | $103.18 | 700 |
| 2016-05-04 | $96.50 | $103.18 | 5,300 |
| 2016-05-03 | $98.55 | $105.37 | 4,200 |
| 2016-05-02 | $97.22 | $103.95 | 1,500 |
| 2016-04-29 | $98.29 | $105.10 | 100 |
| 2016-04-28 | $97.71 | $104.48 | 700 |
| 2016-04-27 | $97.75 | $104.52 | 1,100 |
| 2016-04-26 | $97.14 | $103.87 | 1,000 |
| 2016-04-25 | $97.90 | $104.68 | 16,600 |
| 2016-04-22 | $97.80 | $104.57 | 0 |
| 2016-04-21 | $97.80 | $104.57 | 600 |
| 2016-04-20 | $98.85 | $105.69 | 4,400 |
| 2016-04-19 | $100.30 | $107.24 | 8,600 |
| 2016-04-18 | $97.04 | $103.76 | 3,700 |
| 2016-04-15 | $95.01 | $101.59 | 1,800 |
| 2016-04-14 | $95.50 | $102.11 | 1,200 |
| 2016-04-13 | $96.49 | $101.82 | 1,700 |
| 2016-04-12 | $96.00 | $101.31 | 1,000 |
| 2016-04-11 | $95.25 | $100.52 | 3,300 |
| 2016-04-08 | $94.71 | $99.95 | 200 |
| 2016-04-07 | $94.82 | $100.06 | 600 |
| 2016-04-06 | $95.39 | $100.66 | 1,600 |
| 2016-04-05 | $97.00 | $102.36 | 3,100 |
| 2016-04-04 | $94.15 | $99.35 | 0 |
| 2016-04-01 | $94.15 | $99.35 | 1,600 |
| 2016-03-31 | $96.70 | $102.05 | 0 |
| 2016-03-30 | $96.70 | $102.05 | 2,900 |
| 2016-03-29 | $94.30 | $99.51 | 2,600 |
| 2016-03-28 | $94.30 | $99.51 | 200 |
| 2016-03-24 | $95.53 | $100.81 | 1,200 |
| 2016-03-23 | $93.58 | $98.75 | 0 |
| 2016-03-22 | $93.58 | $98.75 | 3,100 |
| 2016-03-21 | $94.75 | $99.99 | 600 |
| 2016-03-18 | $95.00 | $100.25 | 800 |
| 2016-03-17 | $97.54 | $102.93 | 400 |
| 2016-03-16 | $93.70 | $98.88 | 1,600 |
| 2016-03-15 | $93.50 | $98.67 | 200 |
| 2016-03-14 | $95.81 | $101.11 | 1,200 |
| 2016-03-11 | $93.31 | $98.47 | 0 |
| 2016-03-10 | $93.31 | $98.47 | 1,300 |
| 2016-03-09 | $92.65 | $97.77 | 700 |
| 2016-03-08 | $91.00 | $96.03 | 0 |
| 2016-03-07 | $91.00 | $96.03 | 2,500 |
| 2016-03-04 | $91.95 | $97.03 | 1,500 |
| 2016-03-03 | $90.55 | $95.56 | 1,000 |
| 2016-03-02 | $90.55 | $95.56 | 1,500 |
| 2016-03-01 | $94.04 | $99.24 | 1,200 |
| 2016-02-29 | $90.90 | $95.92 | 0 |
| 2016-02-26 | $90.90 | $95.92 | 4,200 |
| 2016-02-25 | $91.50 | $96.56 | 14,900 |
| 2016-02-24 | $91.68 | $96.75 | 2,100 |
| 2016-02-23 | $91.25 | $96.29 | 300 |
| 2016-02-22 | $92.19 | $97.29 | 1,100 |
| 2016-02-19 | $95.02 | $100.27 | 5,000 |
| 2016-02-18 | $92.18 | $97.28 | 56,000 |
| 2016-02-17 | $92.44 | $97.55 | 2,000 |
| 2016-02-16 | $92.00 | $97.09 | 2,000 |
| 2016-02-12 | $85.20 | $89.91 | 0 |
| 2016-02-11 | $85.20 | $89.91 | 0 |
| 2016-02-10 | $85.20 | $89.91 | 12,000 |
| 2016-02-09 | $85.64 | $90.37 | 1,600 |
| 2016-02-08 | $87.28 | $92.10 | 300 |
| 2016-02-05 | $87.12 | $91.94 | 300 |
| 2016-02-04 | $88.70 | $93.60 | 2,800 |
| 2016-02-03 | $92.23 | $97.33 | 9,600 |
| 2016-02-02 | $89.58 | $94.53 | 4,200 |
| 2016-02-01 | $90.99 | $96.02 | 200 |
| 2016-01-29 | $88.92 | $93.84 | 4,800 |
| 2016-01-28 | $88.95 | $93.87 | 1,300 |
| 2016-01-27 | $86.50 | $91.28 | 1,300 |
| 2016-01-26 | $86.50 | $91.28 | 1,300 |
| 2016-01-25 | $86.65 | $91.44 | 4,300 |
| 2016-01-22 | $84.26 | $88.92 | 0 |
| 2016-01-21 | $84.26 | $88.92 | 600 |
| 2016-01-20 | $86.90 | $91.70 | 2,800 |
| 2016-01-19 | $86.90 | $91.70 | 0 |
| 2016-01-15 | $86.90 | $91.70 | 2,200 |
| 2016-01-14 | $86.15 | $90.91 | 4,100 |
| 2016-01-13 | $88.64 | $93.54 | 3,200 |
| 2016-01-12 | $88.85 | $93.76 | 6,300 |
| 2016-01-11 | $86.20 | $90.97 | 2,500 |
| 2016-01-08 | $87.82 | $92.67 | 8,100 |
| 2016-01-07 | $86.97 | $91.78 | 5,000 |
| 2016-01-06 | $88.36 | $93.24 | 2,100 |
| 2016-01-05 | $89.25 | $94.18 | 2,000 |
| 2016-01-04 | $90.60 | $95.61 | 3,400 |