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
- 1996-03-05 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 | $87.60 | $92.18 | 600 |
| 2016-12-29 | $86.84 | $91.38 | 500 |
| 2016-12-28 | $85.45 | $89.92 | 1,700 |
| 2016-12-27 | $85.44 | $89.91 | 700 |
| 2016-12-23 | $85.09 | $89.54 | 800 |
| 2016-12-22 | $85.19 | $89.65 | 800 |
| 2016-12-21 | $86.45 | $90.97 | 1,000 |
| 2016-12-20 | $85.40 | $89.87 | 2,600 |
| 2016-12-19 | $86.00 | $90.50 | 900 |
| 2016-12-16 | $84.41 | $88.83 | 500 |
| 2016-12-15 | $85.06 | $89.51 | 61,100 |
| 2016-12-14 | $86.00 | $90.50 | 1,600 |
| 2016-12-13 | $85.10 | $89.55 | 1,000 |
| 2016-12-12 | $83.90 | $88.29 | 1,200 |
| 2016-12-09 | $84.85 | $89.29 | 600 |
| 2016-12-08 | $83.80 | $88.19 | 1,600 |
| 2016-12-07 | $83.99 | $88.39 | 1,400 |
| 2016-12-06 | $82.28 | $86.59 | 1,300 |
| 2016-12-05 | $82.95 | $87.29 | 2,600 |
| 2016-12-02 | $81.19 | $85.44 | 20,300 |
| 2016-12-01 | $81.52 | $85.79 | 1,300 |
| 2016-11-30 | $82.75 | $87.08 | 800 |
| 2016-11-29 | $84.15 | $88.55 | 2,600 |
| 2016-11-28 | $84.37 | $88.79 | 4,200 |
| 2016-11-25 | $86.46 | $90.98 | 200 |
| 2016-11-23 | $83.71 | $88.09 | 700 |
| 2016-11-22 | $85.14 | $89.60 | 305,600 |
| 2016-11-21 | $83.29 | $87.65 | 1,400 |
| 2016-11-18 | $82.61 | $86.93 | 900 |
| 2016-11-17 | $81.87 | $86.15 | 700 |
| 2016-11-16 | $81.55 | $85.82 | 1,200 |
| 2016-11-15 | $81.19 | $85.44 | 100,900 |
| 2016-11-14 | $81.07 | $85.31 | 3,300 |
| 2016-11-11 | $83.45 | $87.82 | 2,100 |
| 2016-11-10 | $84.99 | $89.44 | 400 |
| 2016-11-09 | $84.92 | $89.36 | 1,900 |
| 2016-11-08 | $87.20 | $91.76 | 300 |
| 2016-11-07 | $86.12 | $90.63 | 400 |
| 2016-11-04 | $86.27 | $90.78 | 800 |
| 2016-11-03 | $84.45 | $88.87 | 1,800 |
| 2016-11-02 | $85.25 | $89.71 | 1,300 |
| 2016-11-01 | $86.55 | $91.08 | 10,300 |
| 2016-10-31 | $88.78 | $93.43 | 600 |
| 2016-10-28 | $87.85 | $92.45 | 500 |
| 2016-10-27 | $87.35 | $91.92 | 400 |
| 2016-10-26 | $87.90 | $92.50 | 500 |
| 2016-10-25 | $87.74 | $92.33 | 500 |
| 2016-10-24 | $89.31 | $93.98 | 56,500 |
| 2016-10-21 | $86.19 | $90.70 | 50,100 |
| 2016-10-20 | $86.19 | $90.70 | 700 |
| 2016-10-19 | $86.60 | $91.13 | 900 |
| 2016-10-18 | $88.70 | $93.34 | 800 |
| 2016-10-17 | $86.16 | $90.67 | 0 |
| 2016-10-14 | $86.16 | $90.67 | 1,000 |
| 2016-10-13 | $88.31 | $92.93 | 400 |
| 2016-10-12 | $88.05 | $92.66 | 35,600 |
| 2016-10-11 | $88.15 | $92.76 | 185,700 |
| 2016-10-10 | $90.58 | $95.32 | 200 |
| 2016-10-07 | $89.67 | $94.36 | 55,200 |
| 2016-10-06 | $92.00 | $96.81 | 0 |
| 2016-10-05 | $92.00 | $96.81 | 0 |
| 2016-10-04 | $92.00 | $96.81 | 20,400 |
| 2016-10-03 | $92.00 | $96.81 | 500 |
| 2016-09-30 | $90.30 | $95.03 | 400 |
| 2016-09-29 | $90.36 | $95.09 | 1,000 |
| 2016-09-28 | $90.88 | $95.64 | 700 |
| 2016-09-27 | $91.91 | $96.72 | 200 |
| 2016-09-26 | $90.13 | $94.85 | 1,000 |
| 2016-09-23 | $91.50 | $96.29 | 16,800 |
| 2016-09-22 | $92.70 | $97.55 | 1,000 |
| 2016-09-21 | $90.41 | $95.14 | 1,900 |
| 2016-09-20 | $89.00 | $93.66 | 5,000 |
| 2016-09-19 | $88.87 | $93.52 | 400 |
| 2016-09-16 | $87.50 | $92.08 | 3,100 |
| 2016-09-15 | $87.55 | $92.13 | 500 |
| 2016-09-14 | $87.75 | $92.34 | 2,200 |
| 2016-09-13 | $87.24 | $91.81 | 700 |
| 2016-09-12 | $88.66 | $93.30 | 500 |
| 2016-09-09 | $89.10 | $93.76 | 2,100 |
| 2016-09-08 | $89.20 | $93.87 | 800 |
| 2016-09-07 | $90.54 | $95.28 | 700 |
| 2016-09-06 | $90.15 | $94.87 | 800 |
| 2016-09-02 | $89.50 | $94.18 | 1,000 |
| 2016-09-01 | $88.20 | $92.82 | 800 |
| 2016-08-31 | $87.40 | $91.97 | 2,200 |
| 2016-08-30 | $88.70 | $93.34 | 205,600 |
| 2016-08-29 | $87.93 | $92.53 | 1,100 |
| 2016-08-26 | $85.88 | $90.37 | 2,100 |
| 2016-08-25 | $86.75 | $91.29 | 4,800 |
| 2016-08-24 | $87.05 | $91.61 | 500 |
| 2016-08-23 | $87.36 | $91.93 | 2,400 |
| 2016-08-22 | $88.21 | $92.83 | 29,600 |
| 2016-08-19 | $87.83 | $92.43 | 300 |
| 2016-08-18 | $87.50 | $92.08 | 1,300 |
| 2016-08-17 | $87.60 | $92.18 | 1,700 |
| 2016-08-16 | $87.23 | $91.79 | 900 |
| 2016-08-15 | $86.90 | $91.45 | 0 |
| 2016-08-12 | $86.90 | $91.45 | 80,700 |
| 2016-08-11 | $87.80 | $92.39 | 170,900 |
| 2016-08-10 | $87.91 | $92.51 | 900 |
| 2016-08-09 | $87.00 | $91.55 | 1,100 |
| 2016-08-08 | $87.15 | $91.71 | 500 |
| 2016-08-05 | $85.58 | $90.06 | 201,700 |
| 2016-08-04 | $87.25 | $91.82 | 250,400 |
| 2016-08-03 | $87.41 | $91.98 | 2,500 |
| 2016-08-02 | $86.36 | $90.88 | 250,600 |
| 2016-08-01 | $86.63 | $91.16 | 1,400 |
| 2016-07-29 | $87.52 | $92.10 | 60,400 |
| 2016-07-28 | $86.87 | $91.42 | 438,200 |
| 2016-07-27 | $84.29 | $88.70 | 202,900 |
| 2016-07-26 | $86.29 | $90.81 | 700 |
| 2016-07-25 | $85.84 | $90.33 | 21,600 |
| 2016-07-22 | $85.00 | $89.45 | 39,200 |
| 2016-07-21 | $85.24 | $89.70 | 26,100 |
| 2016-07-20 | $84.39 | $88.81 | 6,200 |
| 2016-07-19 | $79.32 | $83.47 | 300 |
| 2016-07-18 | $78.50 | $82.61 | 6,700 |
| 2016-07-15 | $77.59 | $81.65 | 200 |
| 2016-07-14 | $80.29 | $84.49 | 400 |
| 2016-07-13 | $76.89 | $80.91 | 400 |
| 2016-07-12 | $77.74 | $81.81 | 0 |
| 2016-07-11 | $77.74 | $81.81 | 3,700 |
| 2016-07-08 | $76.29 | $80.28 | 16,200 |
| 2016-07-07 | $73.52 | $77.37 | 0 |
| 2016-07-06 | $73.52 | $77.37 | 2,700 |
| 2016-07-05 | $75.42 | $79.37 | 36,000 |
| 2016-07-01 | $74.89 | $78.81 | 1,700 |
| 2016-06-30 | $76.00 | $79.98 | 900 |
| 2016-06-29 | $73.97 | $77.84 | 20,700 |
| 2016-06-28 | $75.09 | $79.02 | 600 |
| 2016-06-27 | $73.50 | $77.35 | 1,600 |
| 2016-06-24 | $72.72 | $76.53 | 321,100 |
| 2016-06-23 | $80.10 | $84.29 | 34,500 |
| 2016-06-22 | $80.63 | $84.85 | 332,400 |
| 2016-06-21 | $78.00 | $82.08 | 151,200 |
| 2016-06-20 | $77.50 | $81.56 | 900 |
| 2016-06-17 | $76.25 | $80.24 | 3,800 |
| 2016-06-16 | $77.09 | $81.12 | 900 |
| 2016-06-15 | $75.05 | $78.98 | 11,800 |
| 2016-06-14 | $75.90 | $79.87 | 500,100 |
| 2016-06-13 | $78.19 | $82.28 | 62,300 |
| 2016-06-10 | $79.30 | $83.45 | 310,800 |
| 2016-06-09 | $79.71 | $83.88 | 1,500 |
| 2016-06-08 | $82.66 | $86.99 | 700 |
| 2016-06-07 | $83.21 | $87.56 | 900 |
| 2016-06-06 | $81.50 | $85.77 | 200 |
| 2016-06-03 | $80.80 | $85.03 | 900 |
| 2016-06-02 | $81.80 | $86.08 | 600 |
| 2016-06-01 | $80.02 | $84.21 | 600 |
| 2016-05-31 | $80.34 | $84.54 | 600 |
| 2016-05-27 | $79.74 | $83.91 | 400 |
| 2016-05-26 | $81.64 | $85.91 | 41,600 |
| 2016-05-25 | $79.54 | $83.70 | 500 |
| 2016-05-24 | $80.13 | $84.32 | 900 |
| 2016-05-23 | $78.10 | $82.19 | 500 |
| 2016-05-20 | $76.80 | $80.82 | 600 |
| 2016-05-19 | $76.50 | $80.50 | 1,100 |
| 2016-05-18 | $79.00 | $83.13 | 1,900 |
| 2016-05-17 | $77.41 | $81.46 | 200,700 |
| 2016-05-16 | $78.27 | $82.37 | 800 |
| 2016-05-13 | $76.30 | $80.29 | 15,800 |
| 2016-05-12 | $78.97 | $81.73 | 600 |
| 2016-05-11 | $78.82 | $81.57 | 500 |
| 2016-05-10 | $77.36 | $80.06 | 400 |
| 2016-05-09 | $79.21 | $81.97 | 500 |
| 2016-05-06 | $76.17 | $78.83 | 30,700 |
| 2016-05-05 | $77.60 | $80.31 | 76,200 |
| 2016-05-04 | $76.14 | $78.80 | 500 |
| 2016-05-03 | $79.57 | $82.35 | 600 |
| 2016-05-02 | $80.32 | $83.12 | 41,100 |
| 2016-04-29 | $79.14 | $81.90 | 0 |
| 2016-04-28 | $79.14 | $81.90 | 500 |
| 2016-04-27 | $79.33 | $82.10 | 1,300 |
| 2016-04-26 | $78.47 | $81.21 | 200,800 |
| 2016-04-25 | $80.73 | $83.55 | 100,700 |
| 2016-04-22 | $80.97 | $83.80 | 1,200 |
| 2016-04-21 | $79.58 | $82.36 | 800 |
| 2016-04-20 | $79.61 | $82.39 | 401,400 |
| 2016-04-19 | $81.00 | $83.83 | 3,100 |
| 2016-04-18 | $79.85 | $82.64 | 700 |
| 2016-04-15 | $77.99 | $80.71 | 800 |
| 2016-04-14 | $77.34 | $80.04 | 0 |
| 2016-04-13 | $77.34 | $80.04 | 1,500 |
| 2016-04-12 | $76.94 | $79.63 | 47,500 |
| 2016-04-11 | $75.88 | $78.53 | 102,600 |
| 2016-04-08 | $75.76 | $78.40 | 200,800 |
| 2016-04-07 | $78.36 | $81.09 | 6,100 |
| 2016-04-06 | $80.21 | $83.01 | 1,000 |
| 2016-04-05 | $79.20 | $81.96 | 500 |
| 2016-04-04 | $78.84 | $81.59 | 1,400 |
| 2016-04-01 | $80.86 | $83.68 | 500 |
| 2016-03-31 | $81.80 | $84.66 | 2,300 |
| 2016-03-30 | $79.83 | $82.62 | 1,200 |
| 2016-03-29 | $80.32 | $83.12 | 77,800 |
| 2016-03-28 | $80.44 | $83.25 | 1,000 |
| 2016-03-24 | $80.23 | $83.03 | 1,200 |
| 2016-03-23 | $80.50 | $83.31 | 400 |
| 2016-03-22 | $78.80 | $81.55 | 600 |
| 2016-03-21 | $80.50 | $83.31 | 600 |
| 2016-03-18 | $79.70 | $82.48 | 1,600 |
| 2016-03-17 | $79.91 | $82.70 | 150,300 |
| 2016-03-16 | $80.00 | $82.79 | 2,200 |
| 2016-03-15 | $78.48 | $81.22 | 800 |
| 2016-03-14 | $79.00 | $81.76 | 1,100 |
| 2016-03-11 | $78.41 | $81.15 | 1,100 |
| 2016-03-10 | $75.94 | $78.59 | 800 |
| 2016-03-09 | $77.61 | $80.32 | 1,300 |
| 2016-03-08 | $77.21 | $79.90 | 700 |
| 2016-03-07 | $77.67 | $80.38 | 700 |
| 2016-03-04 | $75.79 | $78.44 | 1,400 |
| 2016-03-03 | $74.65 | $77.26 | 600 |
| 2016-03-02 | $78.46 | $81.20 | 2,400 |
| 2016-03-01 | $79.10 | $81.86 | 3,900 |
| 2016-02-29 | $76.44 | $79.11 | 0 |
| 2016-02-26 | $76.44 | $79.11 | 20,500 |
| 2016-02-25 | $76.11 | $78.77 | 79,600 |
| 2016-02-24 | $75.67 | $78.31 | 124,700 |
| 2016-02-23 | $76.38 | $79.05 | 600 |
| 2016-02-22 | $75.70 | $78.34 | 1,000 |
| 2016-02-19 | $76.70 | $79.38 | 25,100 |
| 2016-02-18 | $78.03 | $80.75 | 600 |
| 2016-02-17 | $77.38 | $80.08 | 31,500 |
| 2016-02-16 | $76.11 | $78.77 | 1,000 |
| 2016-02-12 | $71.95 | $74.46 | 48,400 |
| 2016-02-11 | $75.54 | $78.18 | 4,100 |
| 2016-02-10 | $74.59 | $77.19 | 221,300 |
| 2016-02-09 | $73.94 | $76.52 | 20,700 |
| 2016-02-08 | $73.51 | $76.08 | 1,000 |
| 2016-02-05 | $74.55 | $77.15 | 1,300 |
| 2016-02-04 | $79.48 | $82.25 | 1,500 |
| 2016-02-03 | $77.59 | $80.30 | 41,400 |
| 2016-02-02 | $77.53 | $80.24 | 21,600 |
| 2016-02-01 | $78.87 | $81.62 | 800 |
| 2016-01-29 | $80.03 | $82.82 | 1,000 |
| 2016-01-28 | $78.41 | $81.15 | 300 |
| 2016-01-27 | $80.34 | $83.14 | 1,200 |
| 2016-01-26 | $77.77 | $80.48 | 85,400 |
| 2016-01-25 | $79.89 | $82.68 | 75,500 |
| 2016-01-22 | $79.50 | $82.27 | 37,600 |
| 2016-01-21 | $79.19 | $81.95 | 121,800 |
| 2016-01-20 | $77.83 | $80.55 | 1,400 |
| 2016-01-19 | $78.82 | $81.57 | 13,100 |
| 2016-01-15 | $77.27 | $79.97 | 17,800 |
| 2016-01-14 | $79.67 | $82.45 | 375,700 |
| 2016-01-13 | $77.85 | $80.57 | 336,600 |
| 2016-01-12 | $79.51 | $82.29 | 302,300 |
| 2016-01-11 | $78.24 | $80.97 | 2,500 |
| 2016-01-08 | $75.80 | $78.45 | 55,900 |
| 2016-01-07 | $77.57 | $80.28 | 11,500 |
| 2016-01-06 | $78.86 | $81.61 | 800 |
| 2016-01-05 | $75.76 | $78.40 | 151,700 |
| 2016-01-04 | $77.40 | $80.10 | 900 |