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
- 1994-05-20 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2016-12-30 | $61.60 | $61.60 | 19,499 | — | — |
| 2016-12-29 | $61.60 | $61.60 | 1,861 | — | — |
| 2016-12-28 | $65.80 | $65.80 | 3,003 | — | — |
| 2016-12-27 | $71.40 | $71.40 | 3,378 | — | — |
| 2016-12-23 | $70.00 | $70.00 | 2,789 | — | — |
| 2016-12-22 | $64.40 | $64.40 | 2,023 | — | — |
| 2016-12-21 | $65.80 | $65.80 | 1,143 | — | — |
| 2016-12-20 | $70.00 | $70.00 | 2,481 | — | — |
| 2016-12-19 | $71.40 | $71.40 | 14,428 | — | — |
| 2016-12-16 | $70.00 | $70.00 | 3,738 | — | — |
| 2016-12-15 | $67.20 | $67.20 | 4,936 | — | — |
| 2016-12-14 | $68.60 | $68.60 | 6,059 | — | — |
| 2016-12-13 | $72.80 | $72.80 | 11,528 | — | — |
| 2016-12-12 | $65.80 | $65.80 | 2,656 | — | — |
| 2016-12-09 | $63.00 | $63.00 | 2,151 | — | — |
| 2016-12-08 | $68.60 | $68.60 | 6,420 | — | — |
| 2016-12-07 | $71.40 | $71.40 | 17,218 | — | — |
| 2016-12-06 | $65.80 | $65.80 | 1,292 | — | — |
| 2016-12-05 | $67.20 | $67.20 | 2,469 | — | — |
| 2016-12-02 | $65.80 | $65.80 | 1,700 | — | — |
| 2016-12-01 | $68.60 | $68.60 | 3,386 | — | — |
| 2016-11-30 | $72.80 | $72.80 | 2,514 | — | — |
| 2016-11-29 | $74.20 | $74.20 | 2,811 | — | — |
| 2016-11-28 | $78.40 | $78.40 | 2,550 | — | — |
| 2016-11-25 | $82.60 | $82.60 | 1,021 | — | — |
| 2016-11-23 | $79.80 | $79.80 | 5,466 | — | — |
| 2016-11-22 | $86.80 | $86.80 | 1,949 | — | — |
| 2016-11-21 | $88.20 | $88.20 | 2,386 | — | — |
| 2016-11-18 | $88.20 | $88.20 | 3,613 | — | — |
| 2016-11-17 | $96.60 | $96.60 | 9,916 | — | — |
| 2016-11-16 | $135.80 | $135.80 | 1,374 | — | — |
| 2016-11-15 | $126.00 | $126.00 | 1,406 | — | — |
| 2016-11-14 | $126.00 | $126.00 | 1,839 | — | — |
| 2016-11-11 | $137.20 | $137.20 | 1,189 | — | — |
| 2016-11-10 | $154.00 | $154.00 | 565 | — | — |
| 2016-11-09 | $144.20 | $144.20 | 616 | — | — |
| 2016-11-08 | $140.00 | $140.00 | 1,072 | — | — |
| 2016-11-07 | $151.20 | $151.20 | 385 | — | — |
| 2016-11-04 | $145.60 | $145.60 | 830 | — | — |
| 2016-11-03 | $149.80 | $149.80 | 227 | — | — |
| 2016-11-02 | $156.80 | $156.80 | 870 | — | — |
| 2016-11-01 | $166.60 | $166.60 | 586 | — | — |
| 2016-10-31 | $165.20 | $165.20 | 671 | — | — |
| 2016-10-28 | $154.00 | $154.00 | 531 | — | — |
| 2016-10-27 | $163.80 | $163.80 | 1,846 | — | — |
| 2016-10-26 | $151.20 | $151.20 | 1,754 | — | — |
| 2016-10-25 | $159.60 | $159.60 | 1,933 | — | — |
| 2016-10-24 | $163.80 | $163.80 | 1,046 | — | — |
| 2016-10-21 | $179.20 | $179.20 | 499 | — | — |
| 2016-10-20 | $179.20 | $179.20 | 409 | — | — |
| 2016-10-19 | $176.40 | $176.40 | 1,524 | — | — |
| 2016-10-18 | $200.20 | $200.20 | 289 | — | — |
| 2016-10-17 | $200.20 | $200.20 | 152 | — | — |
| 2016-10-14 | $198.80 | $198.80 | 197 | — | — |
| 2016-10-13 | $204.40 | $204.40 | 309 | — | — |
| 2016-10-12 | $203.00 | $203.00 | 381 | — | — |
| 2016-10-11 | $204.40 | $204.40 | 239 | — | — |
| 2016-10-10 | $208.60 | $208.60 | 411 | — | — |
| 2016-10-07 | $204.40 | $204.40 | 83 | — | — |
| 2016-10-06 | $210.00 | $210.00 | 393 | — | — |
| 2016-10-05 | $210.00 | $210.00 | 400 | — | — |
| 2016-10-04 | $207.20 | $207.20 | 617 | — | — |
| 2016-10-03 | $194.60 | $194.60 | 1,507 | — | — |
| 2016-09-30 | $212.80 | $212.80 | 922 | — | — |
| 2016-09-29 | $193.20 | $193.20 | 197 | — | — |
| 2016-09-28 | $196.00 | $196.00 | 480 | — | — |
| 2016-09-27 | $190.40 | $190.40 | 1,470 | — | — |
| 2016-09-26 | $204.40 | $204.40 | 649 | — | — |
| 2016-09-23 | $212.80 | $212.80 | 1,048 | — | — |
| 2016-09-22 | $214.20 | $214.20 | 651 | — | — |
| 2016-09-21 | $211.40 | $211.40 | 642 | — | — |
| 2016-09-20 | $215.60 | $215.60 | 1,104 | — | — |
| 2016-09-19 | $212.80 | $212.80 | 412 | — | — |
| 2016-09-16 | $218.40 | $218.40 | 333 | — | — |
| 2016-09-15 | $217.00 | $217.00 | 740 | — | — |
| 2016-09-14 | $219.80 | $219.80 | 512 | — | — |
| 2016-09-13 | $218.40 | $218.40 | 1,273 | — | — |
| 2016-09-12 | $238.00 | $238.00 | 564 | — | — |
| 2016-09-09 | $235.20 | $235.20 | 355 | — | — |
| 2016-09-08 | $236.60 | $236.60 | 565 | — | — |
| 2016-09-07 | $222.60 | $222.60 | 1,014 | — | — |
| 2016-09-06 | $232.40 | $232.40 | 289 | — | — |
| 2016-09-02 | $224.00 | $224.00 | 596 | — | — |
| 2016-09-01 | $222.60 | $222.60 | 1,456 | — | — |
| 2016-08-31 | $238.00 | $238.00 | 211 | — | — |
| 2016-08-30 | $239.40 | $239.40 | 276 | — | — |
| 2016-08-29 | $238.00 | $238.00 | 225 | — | — |
| 2016-08-26 | $236.60 | $236.60 | 431 | — | — |
| 2016-08-25 | $254.80 | $254.80 | 261 | — | — |
| 2016-08-24 | $254.80 | $254.80 | 624 | — | — |
| 2016-08-23 | $267.40 | $267.40 | 216 | — | — |
| 2016-08-22 | $273.00 | $273.00 | 404 | — | — |
| 2016-08-19 | $266.00 | $266.00 | 361 | — | — |
| 2016-08-18 | $268.80 | $268.80 | 575 | — | — |
| 2016-08-17 | $270.20 | $270.20 | 739 | — | — |
| 2016-08-16 | $261.80 | $261.80 | 816 | — | — |
| 2016-08-15 | $266.00 | $266.00 | 618 | — | — |
| 2016-08-12 | $268.80 | $268.80 | 536 | — | — |
| 2016-08-11 | $271.60 | $271.60 | 640 | — | — |
| 2016-08-10 | $264.60 | $264.60 | 1,920 | — | — |
| 2016-08-09 | $277.20 | $277.20 | 6,781 | — | — |
| 2016-08-08 | $281.40 | $281.40 | 3,399 | — | — |
| 2016-08-05 | $250.60 | $250.60 | 910 | — | — |
| 2016-08-04 | $240.80 | $240.80 | 9,899 | — | — |
| 2016-08-03 | $254.80 | $254.80 | 7,956 | — | — |
| 2016-08-02 | $168.00 | $168.00 | 1,541 | — | — |
| 2016-08-01 | $184.80 | $184.80 | 261 | — | — |
| 2016-07-29 | $193.20 | $193.20 | 1,014 | — | — |
| 2016-07-28 | $198.80 | $198.80 | 250 | — | — |
| 2016-07-27 | $210.00 | $210.00 | 371 | — | — |
| 2016-07-26 | $204.40 | $204.40 | 786 | — | — |
| 2016-07-25 | $210.00 | $210.00 | 574 | — | — |
| 2016-07-22 | $214.20 | $214.20 | 734 | — | — |
| 2016-07-21 | $221.20 | $221.20 | 803 | — | — |
| 2016-07-20 | $228.20 | $228.20 | 4,787 | — | — |
| 2016-07-19 | $221.20 | $221.20 | 184 | — | — |
| 2016-07-18 | $222.60 | $222.60 | 1,625 | — | — |
| 2016-07-15 | $231.00 | $231.00 | 1,686 | — | — |
| 2016-07-14 | $219.80 | $219.80 | 1,316 | — | — |
| 2016-07-13 | $221.20 | $221.20 | 447 | — | — |
| 2016-07-12 | $231.00 | $231.00 | 271 | — | — |
| 2016-07-11 | $224.00 | $224.00 | 409 | — | — |
| 2016-07-08 | $221.20 | $221.20 | 178 | — | — |
| 2016-07-07 | $219.80 | $219.80 | 2,205 | — | — |
| 2016-07-06 | $236.60 | $236.60 | 579 | — | — |
| 2016-07-05 | $239.40 | $239.40 | 674 | — | — |
| 2016-07-01 | $238.00 | $238.00 | 798 | — | — |
| 2016-06-30 | $217.00 | $217.00 | 564 | — | — |
| 2016-06-29 | $226.80 | $226.80 | 606 | — | — |
| 2016-06-28 | $217.00 | $217.00 | 779 | — | — |
| 2016-06-27 | $211.40 | $211.40 | 539 | — | — |
| 2016-06-24 | $218.40 | $218.40 | 827 | — | — |
| 2016-06-23 | $224.00 | $224.00 | 1,009 | — | — |
| 2016-06-22 | $239.40 | $239.40 | 421 | — | — |
| 2016-06-21 | $239.40 | $239.40 | 1,044 | — | — |
| 2016-06-20 | $245.00 | $245.00 | 909 | — | — |
| 2016-06-17 | $228.20 | $228.20 | 1,876 | — | — |
| 2016-06-16 | $250.60 | $250.60 | 5,657 | — | — |
| 2016-06-15 | $218.40 | $218.40 | 558 | — | — |
| 2016-06-14 | $215.60 | $215.60 | 2,286 | — | — |
| 2016-06-13 | $226.80 | $226.80 | 1,064 | — | — |
| 2016-06-10 | $235.20 | $235.20 | 554 | — | — |
| 2016-06-09 | $245.00 | $245.00 | 1,707 | — | — |
| 2016-06-08 | $256.20 | $256.20 | 1,016 | — | — |
| 2016-06-07 | $270.20 | $270.20 | 1,398 | — | — |
| 2016-06-06 | $271.60 | $271.60 | 1,363 | — | — |
| 2016-06-03 | $288.40 | $288.40 | 1,969 | — | — |
| 2016-06-02 | $308.00 | $308.00 | 4,054 | — | — |
| 2016-06-01 | $317.80 | $317.80 | 5,117 | — | — |
| 2016-05-31 | $438.20 | $438.20 | 6,715 | — | — |
| 2016-05-27 | $315.00 | $315.00 | 471 | — | — |
| 2016-05-26 | $316.40 | $316.40 | 1,018 | — | — |
| 2016-05-25 | $329.00 | $329.00 | 4,536 | — | — |
| 2016-05-24 | $345.80 | $345.80 | 7,183 | — | — |
| 2016-05-23 | $228.20 | $228.20 | 184 | — | — |
| 2016-05-20 | $219.80 | $219.80 | 526 | — | — |
| 2016-05-19 | $259.00 | $259.00 | 85 | — | — |
| 2016-05-18 | $254.80 | $254.80 | 31 | — | — |
| 2016-05-17 | $247.80 | $247.80 | 393 | — | — |
| 2016-05-16 | $259.00 | $259.00 | 379 | — | — |
| 2016-05-13 | $292.60 | $292.60 | 336 | — | — |
| 2016-05-12 | $271.60 | $271.60 | 794 | — | — |
| 2016-05-11 | $292.60 | $292.60 | 226 | — | — |
| 2016-05-10 | $324.80 | $324.80 | 354 | — | — |
| 2016-05-09 | $350.00 | $350.00 | 274 | — | — |
| 2016-05-06 | $378.00 | $378.00 | 67 | — | — |
| 2016-05-05 | $383.60 | $383.60 | 251 | — | — |
| 2016-05-04 | $357.00 | $357.00 | 346 | — | — |
| 2016-05-03 | $406.00 | $406.00 | 236 | — | — |
| 2016-05-02 | $424.20 | $424.20 | 103 | — | — |
| 2016-04-29 | $417.20 | $417.20 | 1,006 | — | — |
| 2016-04-28 | $424.20 | $424.20 | 646 | — | — |
| 2016-04-27 | $448.00 | $448.00 | 283 | — | — |
| 2016-04-26 | $459.20 | $459.20 | 91 | — | — |
| 2016-04-25 | $442.40 | $442.40 | 76 | — | — |
| 2016-04-22 | $446.60 | $446.60 | 81 | — | — |
| 2016-04-21 | $432.60 | $432.60 | 137 | — | — |
| 2016-04-20 | $443.80 | $443.80 | 204 | — | — |
| 2016-04-19 | $446.60 | $446.60 | 306 | — | — |
| 2016-04-18 | $462.00 | $462.00 | 310 | — | — |
| 2016-04-15 | $474.60 | $474.60 | 321 | — | — |
| 2016-04-14 | $462.00 | $462.00 | 1,384 | — | — |
| 2016-04-13 | $553.00 | $553.00 | 631 | — | — |
| 2016-04-12 | $523.60 | $523.60 | 94 | — | — |
| 2016-04-11 | $506.80 | $506.80 | 136 | — | — |
| 2016-04-08 | $515.20 | $515.20 | 139 | — | — |
| 2016-04-07 | $511.00 | $511.00 | 220 | — | — |
| 2016-04-06 | $511.00 | $511.00 | 437 | — | — |
| 2016-04-05 | $504.00 | $504.00 | 76 | — | — |
| 2016-04-04 | $525.00 | $525.00 | 287 | — | — |
| 2016-04-01 | $506.80 | $506.80 | 435 | — | — |
| 2016-03-31 | $551.60 | $551.60 | 264 | — | — |
| 2016-03-30 | $588.00 | $588.00 | 201 | — | — |
| 2016-03-29 | $602.00 | $602.00 | 195 | — | — |
| 2016-03-28 | $602.00 | $602.00 | 151 | — | — |
| 2016-03-24 | $641.20 | $641.20 | 111 | — | — |
| 2016-03-23 | $655.20 | $655.20 | 149 | — | — |
| 2016-03-22 | $680.40 | $680.40 | 719 | — | — |
| 2016-03-21 | $646.80 | $646.80 | 116 | — | — |
| 2016-03-18 | $588.00 | $588.00 | 159 | — | — |
| 2016-03-17 | $593.60 | $593.60 | 154 | — | — |
| 2016-03-16 | $567.00 | $567.00 | 39 | — | — |
| 2016-03-15 | $572.60 | $572.60 | 106 | — | — |
| 2016-03-14 | $583.80 | $583.80 | 281 | — | — |
| 2016-03-11 | $638.40 | $638.40 | 260 | — | — |
| 2016-03-10 | $693.00 | $693.00 | 691 | — | — |
| 2016-03-09 | $735.00 | $735.00 | 1,391 | — | — |
| 2016-03-08 | $667.80 | $667.80 | 78 | — | — |
| 2016-03-07 | $569.80 | $569.80 | 21 | — | — |
| 2016-03-04 | $567.00 | $567.00 | 116 | — | — |
| 2016-03-03 | $567.00 | $567.00 | 26 | — | — |
| 2016-03-02 | $561.40 | $561.40 | 179 | — | — |
| 2016-03-01 | $476.00 | $476.00 | 122 | — | — |
| 2016-02-29 | $438.20 | $438.20 | 76 | — | — |
| 2016-02-26 | $456.40 | $456.40 | 188 | — | — |
| 2016-02-25 | $435.40 | $435.40 | 37 | — | — |
| 2016-02-24 | $441.00 | $441.00 | 229 | — | — |
| 2016-02-23 | $462.00 | $462.00 | 68 | — | — |
| 2016-02-22 | $474.60 | $474.60 | 24 | — | — |
| 2016-02-19 | $476.00 | $476.00 | 14 | — | — |
| 2016-02-18 | $485.80 | $485.80 | 44 | — | — |
| 2016-02-17 | $504.00 | $504.00 | 69 | — | — |
| 2016-02-16 | $492.80 | $492.80 | 87 | — | — |
| 2016-02-12 | $464.80 | $464.80 | 27 | — | — |
| 2016-02-11 | $476.00 | $476.00 | 91 | — | — |
| 2016-02-10 | $495.60 | $495.60 | 57 | — | — |
| 2016-02-09 | $441.00 | $441.00 | 85 | — | — |
| 2016-02-08 | $477.40 | $477.40 | 73 | — | — |
| 2016-02-05 | $494.20 | $494.20 | 20 | — | — |
| 2016-02-04 | $497.00 | $497.00 | 161 | — | — |
| 2016-02-03 | $462.00 | $462.00 | 78 | — | — |
| 2016-02-02 | $462.00 | $462.00 | 101 | — | — |
| 2016-02-01 | $502.60 | $502.60 | 232 | — | — |
| 2016-01-29 | $420.00 | $420.00 | 2,971 | — | — |
| 2016-01-28 | $365.40 | $365.40 | 622 | — | — |
| 2016-01-27 | $420.00 | $420.00 | 426 | — | — |
| 2016-01-26 | $490.00 | $490.00 | 315 | — | — |
| 2016-01-25 | $490.00 | $490.00 | 1,296 | — | — |
| 2016-01-22 | $434.00 | $434.00 | 292 | — | — |
| 2016-01-21 | $420.00 | $420.00 | 943 | — | — |
| 2016-01-20 | $417.20 | $417.20 | 652 | — | — |
| 2016-01-19 | $324.80 | $324.80 | 750 | — | — |
| 2016-01-15 | $399.00 | $399.00 | 84 | — | — |
| 2016-01-14 | $406.00 | $406.00 | 426 | — | — |
| 2016-01-13 | $394.80 | $394.80 | 223 | — | — |
| 2016-01-12 | $445.20 | $445.20 | 86 | — | — |
| 2016-01-11 | $457.80 | $457.80 | 242 | — | — |
| 2016-01-08 | $504.00 | $504.00 | 89 | — | — |
| 2016-01-07 | $488.60 | $488.60 | 60 | — | — |
| 2016-01-06 | $477.40 | $477.40 | 201 | — | — |
| 2016-01-05 | $560.00 | $560.00 | 404 | — | — |
| 2016-01-04 | $574.00 | $574.00 | 53 | — | — |