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
- 2008-04-09 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 | $80.35 | $89.72 | 402 |
| 2016-12-29 | $78.01 | $87.11 | 0 |
| 2016-12-28 | $78.01 | $87.11 | 301 |
| 2016-12-27 | $78.65 | $87.82 | 301 |
| 2016-12-23 | $77.70 | $86.77 | 603 |
| 2016-12-22 | $79.06 | $88.29 | 904 |
| 2016-12-21 | $77.58 | $86.63 | 1,105 |
| 2016-12-20 | $77.16 | $86.17 | 2,613 |
| 2016-12-19 | $77.22 | $86.23 | 16,683 |
| 2016-12-16 | $77.01 | $86.00 | 804 |
| 2016-12-15 | $81.54 | $91.06 | 0 |
| 2016-12-14 | $81.54 | $91.06 | 0 |
| 2016-12-13 | $81.54 | $91.06 | 201 |
| 2016-12-12 | $79.87 | $89.19 | 0 |
| 2016-12-09 | $79.87 | $89.19 | 1,105 |
| 2016-12-08 | $79.15 | $88.39 | 6,532 |
| 2016-12-07 | $79.93 | $89.26 | 402 |
| 2016-12-06 | $80.85 | $90.28 | 0 |
| 2016-12-05 | $80.85 | $90.28 | 502 |
| 2016-12-02 | $79.75 | $89.06 | 904 |
| 2016-12-01 | $78.71 | $87.89 | 3,316 |
| 2016-11-30 | $79.80 | $89.11 | 8,442 |
| 2016-11-29 | $80.57 | $89.97 | 1,507 |
| 2016-11-28 | $77.52 | $86.57 | 3,417 |
| 2016-11-25 | $78.21 | $87.33 | 0 |
| 2016-11-23 | $78.21 | $87.33 | 804 |
| 2016-11-22 | $78.51 | $87.67 | 1,809 |
| 2016-11-21 | $81.44 | $90.94 | 0 |
| 2016-11-18 | $81.44 | $90.94 | 0 |
| 2016-11-17 | $81.44 | $90.94 | 100 |
| 2016-11-16 | $82.39 | $92.00 | 703 |
| 2016-11-15 | $82.59 | $92.22 | 0 |
| 2016-11-14 | $82.59 | $92.22 | 0 |
| 2016-11-11 | $82.59 | $92.22 | 5,728 |
| 2016-11-10 | $82.59 | $92.22 | 1,105 |
| 2016-11-09 | $83.03 | $92.72 | 1,206 |
| 2016-11-08 | $79.60 | $88.89 | 502 |
| 2016-11-07 | $79.00 | $88.22 | 2,412 |
| 2016-11-04 | $79.00 | $88.22 | 0 |
| 2016-11-03 | $79.00 | $88.22 | 15,175 |
| 2016-11-02 | $79.40 | $88.67 | 603 |
| 2016-11-01 | $77.86 | $86.94 | 402 |
| 2016-10-31 | $76.77 | $85.72 | 246,024 |
| 2016-10-28 | $74.22 | $82.88 | 0 |
| 2016-10-27 | $74.22 | $82.88 | 0 |
| 2016-10-26 | $74.22 | $82.88 | 0 |
| 2016-10-25 | $74.22 | $82.88 | 402 |
| 2016-10-24 | $75.04 | $83.80 | 201 |
| 2016-10-21 | $74.61 | $83.31 | 201 |
| 2016-10-20 | $75.97 | $84.83 | 301 |
| 2016-10-19 | $74.79 | $83.51 | 33,668 |
| 2016-10-18 | $74.98 | $83.72 | 904 |
| 2016-10-17 | $74.02 | $82.66 | 201 |
| 2016-10-14 | $74.93 | $83.67 | 1,507 |
| 2016-10-13 | $75.08 | $83.84 | 0 |
| 2016-10-12 | $75.08 | $83.84 | 11,758 |
| 2016-10-11 | $76.00 | $84.87 | 402 |
| 2016-10-10 | $77.14 | $86.14 | 34,070 |
| 2016-10-07 | $76.35 | $85.26 | 20,100 |
| 2016-10-06 | $76.35 | $85.26 | 16,482 |
| 2016-10-05 | $76.77 | $85.72 | 17,487 |
| 2016-10-04 | $76.77 | $85.72 | 27,738 |
| 2016-10-03 | $76.18 | $85.07 | 703 |
| 2016-09-30 | $75.35 | $84.14 | 201 |
| 2016-09-29 | $75.74 | $84.58 | 75,576 |
| 2016-09-28 | $76.51 | $85.43 | 100 |
| 2016-09-27 | $75.70 | $84.53 | 45,325 |
| 2016-09-26 | $75.70 | $84.53 | 201 |
| 2016-09-23 | $76.24 | $85.13 | 1,507 |
| 2016-09-22 | $75.82 | $84.67 | 0 |
| 2016-09-21 | $75.82 | $84.67 | 100 |
| 2016-09-20 | $76.93 | $85.90 | 0 |
| 2016-09-19 | $76.93 | $85.90 | 0 |
| 2016-09-16 | $76.93 | $85.90 | 0 |
| 2016-09-15 | $76.93 | $85.90 | 201 |
| 2016-09-14 | $78.16 | $87.28 | 214,266 |
| 2016-09-13 | $77.83 | $86.91 | 100 |
| 2016-09-12 | $78.51 | $87.67 | 0 |
| 2016-09-09 | $78.51 | $87.67 | 804 |
| 2016-09-08 | $79.70 | $89.00 | 176,176 |
| 2016-09-07 | $78.42 | $87.57 | 11,859 |
| 2016-09-06 | $78.76 | $87.94 | 0 |
| 2016-09-02 | $78.76 | $87.94 | 703 |
| 2016-09-01 | $75.93 | $84.79 | 100 |
| 2016-08-31 | $76.42 | $85.33 | 1,306 |
| 2016-08-30 | $77.13 | $86.13 | 100 |
| 2016-08-29 | $77.22 | $86.23 | 0 |
| 2016-08-26 | $77.22 | $86.23 | 502 |
| 2016-08-25 | $76.70 | $85.64 | 131,354 |
| 2016-08-24 | $76.87 | $85.83 | 804 |
| 2016-08-23 | $77.51 | $86.56 | 3,819 |
| 2016-08-22 | $78.36 | $87.50 | 603 |
| 2016-08-19 | $77.56 | $86.61 | 402 |
| 2016-08-18 | $77.81 | $86.89 | 0 |
| 2016-08-17 | $77.81 | $86.89 | 402 |
| 2016-08-16 | $79.63 | $88.92 | 4,824 |
| 2016-08-15 | $79.63 | $88.92 | 502 |
| 2016-08-12 | $79.68 | $88.98 | 301 |
| 2016-08-11 | $79.77 | $89.08 | 201 |
| 2016-08-10 | $79.22 | $88.47 | 100 |
| 2016-08-09 | $80.55 | $89.94 | 39,094 |
| 2016-08-08 | $79.62 | $88.91 | 201 |
| 2016-08-05 | $80.05 | $89.39 | 86,530 |
| 2016-08-04 | $80.62 | $90.02 | 21,306 |
| 2016-08-03 | $80.75 | $90.17 | 703 |
| 2016-08-02 | $82.73 | $92.38 | 201 |
| 2016-08-01 | $84.48 | $94.33 | 1,507 |
| 2016-07-29 | $84.46 | $94.31 | 301 |
| 2016-07-28 | $83.67 | $93.43 | 0 |
| 2016-07-27 | $83.67 | $93.43 | 0 |
| 2016-07-26 | $83.67 | $93.43 | 201 |
| 2016-07-25 | $83.70 | $93.47 | 301 |
| 2016-07-22 | $83.08 | $92.78 | 1,306 |
| 2016-07-21 | $83.32 | $93.04 | 502 |
| 2016-07-20 | $83.24 | $92.96 | 42,511 |
| 2016-07-19 | $80.90 | $90.33 | 904 |
| 2016-07-18 | $83.67 | $93.43 | 0 |
| 2016-07-15 | $83.67 | $93.43 | 357,880 |
| 2016-07-14 | $83.69 | $93.46 | 1,005 |
| 2016-07-13 | $83.74 | $93.51 | 252,556 |
| 2016-07-12 | $83.28 | $93.00 | 904 |
| 2016-07-11 | $81.44 | $90.94 | 0 |
| 2016-07-08 | $81.44 | $90.94 | 502 |
| 2016-07-07 | $81.14 | $90.61 | 1,306 |
| 2016-07-06 | $82.99 | $92.67 | 0 |
| 2016-07-05 | $82.99 | $92.67 | 0 |
| 2016-07-01 | $82.99 | $92.67 | 0 |
| 2016-06-30 | $82.99 | $92.67 | 603 |
| 2016-06-29 | $80.79 | $90.21 | 1,708 |
| 2016-06-28 | $80.52 | $89.91 | 201 |
| 2016-06-27 | $77.09 | $86.09 | 1,608 |
| 2016-06-24 | $80.98 | $90.42 | 0 |
| 2016-06-23 | $80.98 | $90.42 | 98,188 |
| 2016-06-22 | $79.72 | $89.02 | 3,216 |
| 2016-06-21 | $78.74 | $87.92 | 301 |
| 2016-06-20 | $78.12 | $87.23 | 2,111 |
| 2016-06-17 | $76.13 | $85.01 | 1,407 |
| 2016-06-16 | $75.43 | $84.23 | 8,241 |
| 2016-06-15 | $76.63 | $85.57 | 201 |
| 2016-06-14 | $74.53 | $83.22 | 1,507 |
| 2016-06-13 | $77.75 | $86.82 | 84,520 |
| 2016-06-10 | $78.16 | $87.28 | 301 |
| 2016-06-09 | $81.57 | $91.09 | 1,105 |
| 2016-06-08 | $82.29 | $91.89 | 1,608 |
| 2016-06-07 | $82.54 | $92.17 | 100 |
| 2016-06-06 | $80.85 | $90.28 | 0 |
| 2016-06-03 | $80.85 | $90.28 | 1,005 |
| 2016-06-02 | $81.71 | $91.24 | 100 |
| 2016-06-01 | $81.74 | $91.28 | 502 |
| 2016-05-31 | $81.44 | $90.94 | 0 |
| 2016-05-27 | $81.44 | $90.94 | 804 |
| 2016-05-26 | $80.88 | $90.31 | 2,914 |
| 2016-05-25 | $80.95 | $90.39 | 3,517 |
| 2016-05-24 | $79.85 | $89.17 | 603 |
| 2016-05-23 | $77.58 | $86.63 | 47,436 |
| 2016-05-20 | $79.39 | $88.66 | 402 |
| 2016-05-19 | $76.64 | $85.58 | 301 |
| 2016-05-18 | $77.95 | $87.04 | 100 |
| 2016-05-17 | $78.57 | $87.73 | 201 |
| 2016-05-16 | $78.75 | $87.93 | 100 |
| 2016-05-13 | $78.16 | $87.28 | 301 |
| 2016-05-12 | $78.75 | $87.93 | 100 |
| 2016-05-11 | $78.21 | $87.33 | 402 |
| 2016-05-10 | $79.36 | $88.62 | 703 |
| 2016-05-09 | $81.07 | $86.83 | 603 |
| 2016-05-06 | $79.52 | $85.17 | 1,005 |
| 2016-05-05 | $79.95 | $85.62 | 502 |
| 2016-05-04 | $80.85 | $86.58 | 904 |
| 2016-05-03 | $82.84 | $88.71 | 301 |
| 2016-05-02 | $81.99 | $87.81 | 201 |
| 2016-04-29 | $81.72 | $87.52 | 100 |
| 2016-04-28 | $85.07 | $91.11 | 804 |
| 2016-04-27 | $88.02 | $94.27 | 0 |
| 2016-04-26 | $88.02 | $94.27 | 86,430 |
| 2016-04-25 | $88.02 | $94.27 | 0 |
| 2016-04-22 | $88.02 | $94.27 | 27,135 |
| 2016-04-21 | $88.02 | $94.27 | 201 |
| 2016-04-20 | $87.30 | $93.50 | 201 |
| 2016-04-19 | $86.49 | $92.62 | 6,130 |
| 2016-04-18 | $86.49 | $92.62 | 0 |
| 2016-04-15 | $86.49 | $92.62 | 75,576 |
| 2016-04-14 | $87.86 | $94.10 | 2,010 |
| 2016-04-13 | $85.97 | $92.07 | 21,306 |
| 2016-04-12 | $84.12 | $90.09 | 703 |
| 2016-04-11 | $84.20 | $90.17 | 603 |
| 2016-04-08 | $83.78 | $89.73 | 1,407 |
| 2016-04-07 | $84.29 | $90.27 | 25,426 |
| 2016-04-06 | $84.56 | $90.56 | 25,326 |
| 2016-04-05 | $81.61 | $87.40 | 75,877 |
| 2016-04-04 | $83.44 | $89.36 | 1,105 |
| 2016-04-01 | $79.92 | $85.59 | 1,809 |
| 2016-03-31 | $80.35 | $86.05 | 29,245 |
| 2016-03-30 | $80.35 | $86.05 | 2,211 |
| 2016-03-29 | $78.76 | $84.34 | 2,311 |
| 2016-03-28 | $76.57 | $82.00 | 2,613 |
| 2016-03-24 | $76.79 | $82.23 | 402 |
| 2016-03-23 | $78.42 | $83.98 | 804 |
| 2016-03-22 | $79.37 | $85.01 | 2,713 |
| 2016-03-21 | $79.78 | $85.44 | 201 |
| 2016-03-18 | $79.66 | $85.31 | 100 |
| 2016-03-17 | $80.05 | $85.73 | 301 |
| 2016-03-16 | $80.35 | $86.05 | 34,471 |
| 2016-03-15 | $81.34 | $87.12 | 502 |
| 2016-03-14 | $81.78 | $87.58 | 0 |
| 2016-03-11 | $81.78 | $87.58 | 603 |
| 2016-03-10 | $80.57 | $86.28 | 100 |
| 2016-03-09 | $79.02 | $84.63 | 0 |
| 2016-03-08 | $79.02 | $84.63 | 301 |
| 2016-03-07 | $78.30 | $83.85 | 2,211 |
| 2016-03-04 | $79.01 | $84.62 | 904 |
| 2016-03-03 | $77.25 | $82.74 | 603 |
| 2016-03-02 | $79.65 | $85.30 | 2,010 |
| 2016-03-01 | $78.93 | $84.53 | 0 |
| 2016-02-29 | $78.93 | $84.53 | 301 |
| 2016-02-26 | $80.15 | $85.84 | 0 |
| 2016-02-25 | $80.15 | $85.84 | 402 |
| 2016-02-24 | $76.92 | $82.37 | 6,934 |
| 2016-02-23 | $78.00 | $83.53 | 0 |
| 2016-02-22 | $78.00 | $83.53 | 402 |
| 2016-02-19 | $77.81 | $83.33 | 100 |
| 2016-02-18 | $78.54 | $84.11 | 100 |
| 2016-02-17 | $78.47 | $84.04 | 804 |
| 2016-02-16 | $77.02 | $82.49 | 100 |
| 2016-02-12 | $76.96 | $82.42 | 66,431 |
| 2016-02-11 | $75.51 | $80.87 | 1,608 |
| 2016-02-10 | $76.66 | $82.10 | 58,692 |
| 2016-02-09 | $76.57 | $82.00 | 301 |
| 2016-02-08 | $77.90 | $83.43 | 201 |
| 2016-02-05 | $79.31 | $84.94 | 2,713 |
| 2016-02-04 | $80.64 | $86.36 | 4,824 |
| 2016-02-03 | $81.99 | $87.81 | 603 |
| 2016-02-02 | $80.55 | $86.26 | 2,814 |
| 2016-02-01 | $83.15 | $89.05 | 301 |
| 2016-01-29 | $81.70 | $87.50 | 0 |
| 2016-01-28 | $81.70 | $87.50 | 201 |
| 2016-01-27 | $83.60 | $89.53 | 301 |
| 2016-01-26 | $83.00 | $88.89 | 3,015 |
| 2016-01-25 | $82.10 | $87.93 | 201 |
| 2016-01-22 | $82.23 | $88.06 | 301 |
| 2016-01-21 | $80.31 | $86.01 | 100 |
| 2016-01-20 | $79.20 | $84.82 | 2,111 |
| 2016-01-19 | $80.05 | $85.73 | 301 |
| 2016-01-15 | $77.18 | $82.66 | 804 |
| 2016-01-14 | $78.72 | $84.30 | 301 |
| 2016-01-13 | $78.77 | $84.36 | 1,306 |
| 2016-01-12 | $79.20 | $84.82 | 0 |
| 2016-01-11 | $79.20 | $84.82 | 1,608 |
| 2016-01-08 | $80.05 | $85.73 | 2,713 |
| 2016-01-07 | $82.25 | $88.08 | 305,017 |
| 2016-01-06 | $82.60 | $88.46 | 357,880 |
| 2016-01-05 | $82.94 | $88.82 | 1,909 |
| 2016-01-04 | $82.94 | $88.82 | 1,306 |