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
- 2000-02-11 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 | $123.00 | $157.90 | 750 | — | — |
| 2016-12-29 | $117.00 | $150.19 | 2,520 | — | — |
| 2016-12-28 | $132.00 | $169.45 | 915 | — | — |
| 2016-12-27 | $126.00 | $160.59 | 235 | — | — |
| 2016-12-23 | $125.00 | $159.32 | 380 | — | — |
| 2016-12-22 | $124.00 | $158.04 | 75 | — | — |
| 2016-12-21 | $126.00 | $160.59 | 530 | — | — |
| 2016-12-20 | $128.00 | $163.14 | 380 | — | — |
| 2016-12-19 | $125.00 | $159.32 | 830 | — | — |
| 2016-12-16 | $119.00 | $151.67 | 580 | — | — |
| 2016-12-15 | $124.00 | $158.04 | 440 | — | — |
| 2016-12-14 | $121.00 | $154.22 | 440 | — | — |
| 2016-12-13 | $126.00 | $160.59 | 365 | — | — |
| 2016-12-12 | $128.00 | $163.14 | 420 | — | — |
| 2016-12-09 | $132.00 | $168.24 | 445 | — | — |
| 2016-12-08 | $140.00 | $178.44 | 510 | — | — |
| 2016-12-07 | $143.00 | $182.26 | 1,110 | — | — |
| 2016-12-06 | $136.00 | $173.34 | 390 | — | — |
| 2016-12-05 | $131.00 | $166.96 | 725 | — | — |
| 2016-12-02 | $130.00 | $165.69 | 145 | — | — |
| 2016-12-01 | $126.00 | $160.59 | 190 | — | — |
| 2016-11-30 | $127.00 | $161.87 | 570 | — | — |
| 2016-11-29 | $127.00 | $161.87 | 1,145 | — | — |
| 2016-11-28 | $120.00 | $152.94 | 570 | — | — |
| 2016-11-25 | $112.00 | $142.75 | 670 | — | — |
| 2016-11-23 | $109.00 | $138.92 | 925 | — | — |
| 2016-11-22 | $110.00 | $140.20 | 385 | — | — |
| 2016-11-21 | $102.00 | $130.00 | 85 | — | — |
| 2016-11-18 | $107.00 | $136.38 | 400 | — | — |
| 2016-11-17 | $103.80 | $132.30 | 150 | — | — |
| 2016-11-16 | $100.40 | $127.96 | 105 | — | — |
| 2016-11-15 | $95.00 | $121.08 | 690 | — | — |
| 2016-11-14 | $101.00 | $128.73 | 85 | — | — |
| 2016-11-11 | $105.00 | $133.83 | 195 | — | — |
| 2016-11-10 | $106.00 | $135.10 | 0 | — | — |
| 2016-11-09 | $106.00 | $135.10 | 65 | — | — |
| 2016-11-08 | $99.00 | $126.18 | 0 | — | — |
| 2016-11-07 | $99.00 | $126.18 | 860 | — | — |
| 2016-11-04 | $99.00 | $126.18 | 180 | — | — |
| 2016-11-03 | $99.20 | $126.43 | 80 | — | — |
| 2016-11-02 | $100.00 | $127.45 | 115 | — | — |
| 2016-11-01 | $95.00 | $121.08 | 170 | — | — |
| 2016-10-31 | $101.00 | $128.73 | 45 | — | — |
| 2016-10-28 | $98.00 | $124.90 | 55 | — | — |
| 2016-10-27 | $95.40 | $121.59 | 60 | — | — |
| 2016-10-26 | $101.00 | $128.73 | 110 | — | — |
| 2016-10-25 | $100.00 | $127.45 | 200 | — | — |
| 2016-10-24 | $96.20 | $122.61 | 195 | — | — |
| 2016-10-21 | $97.00 | $123.63 | 120 | — | — |
| 2016-10-20 | $96.20 | $122.61 | 35 | — | — |
| 2016-10-19 | $98.00 | $124.90 | 140 | — | — |
| 2016-10-18 | $101.60 | $129.49 | 120 | — | — |
| 2016-10-17 | $102.00 | $130.00 | 135 | — | — |
| 2016-10-14 | $104.60 | $133.32 | 65 | — | — |
| 2016-10-13 | $104.00 | $132.55 | 100 | — | — |
| 2016-10-12 | $106.00 | $135.10 | 100 | — | — |
| 2016-10-11 | $107.80 | $137.40 | 120 | — | — |
| 2016-10-10 | $104.00 | $132.55 | 50 | — | — |
| 2016-10-07 | $108.00 | $137.65 | 110 | — | — |
| 2016-10-06 | $111.00 | $141.47 | 20 | — | — |
| 2016-10-05 | $106.20 | $135.36 | 30 | — | — |
| 2016-10-04 | $106.20 | $135.36 | 190 | — | — |
| 2016-10-03 | $112.00 | $142.75 | 345 | — | — |
| 2016-09-30 | $116.00 | $147.85 | 490 | — | — |
| 2016-09-29 | $107.20 | $136.63 | 1,570 | — | — |
| 2016-09-28 | $101.60 | $129.49 | 155 | — | — |
| 2016-09-27 | $109.20 | $138.03 | 400 | — | — |
| 2016-09-26 | $109.20 | $138.03 | 370 | — | — |
| 2016-09-23 | $109.00 | $137.78 | 115 | — | — |
| 2016-09-22 | $108.20 | $136.77 | 25 | — | — |
| 2016-09-21 | $106.20 | $134.24 | 35 | — | — |
| 2016-09-20 | $105.60 | $133.48 | 220 | — | — |
| 2016-09-19 | $109.20 | $138.03 | 5 | — | — |
| 2016-09-16 | $109.60 | $138.54 | 310 | — | — |
| 2016-09-15 | $108.40 | $137.02 | 55 | — | — |
| 2016-09-14 | $108.40 | $137.02 | 190 | — | — |
| 2016-09-13 | $109.80 | $138.79 | 710 | — | — |
| 2016-09-12 | $107.00 | $135.25 | 1,810 | — | — |
| 2016-09-09 | $107.40 | $135.76 | 280 | — | — |
| 2016-09-08 | $102.80 | $129.94 | 135 | — | — |
| 2016-09-07 | $98.60 | $124.63 | 130 | — | — |
| 2016-09-06 | $97.60 | $123.37 | 355 | — | — |
| 2016-09-02 | $105.20 | $132.98 | 255 | — | — |
| 2016-09-01 | $101.40 | $128.17 | 60 | — | — |
| 2016-08-31 | $98.00 | $123.88 | 25 | — | — |
| 2016-08-30 | $97.00 | $122.61 | 10 | — | — |
| 2016-08-29 | $98.00 | $123.88 | 140 | — | — |
| 2016-08-26 | $98.00 | $123.88 | 55 | — | — |
| 2016-08-25 | $98.20 | $124.13 | 10 | — | — |
| 2016-08-24 | $98.20 | $124.13 | 170 | — | — |
| 2016-08-23 | $98.40 | $124.38 | 245 | — | — |
| 2016-08-22 | $99.60 | $125.90 | 350 | — | — |
| 2016-08-19 | $100.80 | $127.41 | 40 | — | — |
| 2016-08-18 | $100.80 | $127.41 | 135 | — | — |
| 2016-08-17 | $101.20 | $127.92 | 80 | — | — |
| 2016-08-16 | $104.40 | $131.97 | 235 | — | — |
| 2016-08-15 | $104.60 | $132.22 | 125 | — | — |
| 2016-08-12 | $104.60 | $132.22 | 30 | — | — |
| 2016-08-11 | $104.80 | $132.47 | 110 | — | — |
| 2016-08-10 | $105.00 | $132.72 | 50 | — | — |
| 2016-08-09 | $103.00 | $130.20 | 100 | — | — |
| 2016-08-08 | $107.60 | $136.01 | 60 | — | — |
| 2016-08-05 | $106.60 | $134.75 | 380 | — | — |
| 2016-08-04 | $111.20 | $140.56 | 45 | — | — |
| 2016-08-03 | $106.20 | $134.24 | 150 | — | — |
| 2016-08-02 | $109.40 | $138.29 | 85 | — | — |
| 2016-08-01 | $112.20 | $141.82 | 305 | — | — |
| 2016-07-29 | $106.20 | $134.24 | 370 | — | — |
| 2016-07-28 | $100.00 | $126.40 | 545 | — | — |
| 2016-07-27 | $100.00 | $126.40 | 145 | — | — |
| 2016-07-26 | $100.80 | $127.41 | 250 | — | — |
| 2016-07-25 | $103.60 | $130.95 | 575 | — | — |
| 2016-07-22 | $104.20 | $131.71 | 340 | — | — |
| 2016-07-21 | $101.80 | $128.68 | 535 | — | — |
| 2016-07-20 | $97.80 | $123.62 | 700 | — | — |
| 2016-07-19 | $92.40 | $116.80 | 405 | — | — |
| 2016-07-18 | $88.40 | $111.74 | 515 | — | — |
| 2016-07-15 | $94.80 | $119.83 | 100 | — | — |
| 2016-07-14 | $91.20 | $115.28 | 230 | — | — |
| 2016-07-13 | $94.40 | $119.32 | 65 | — | — |
| 2016-07-12 | $90.00 | $113.76 | 500 | — | — |
| 2016-07-11 | $92.00 | $116.29 | 45 | — | — |
| 2016-07-08 | $89.20 | $112.75 | 20 | — | — |
| 2016-07-07 | $88.80 | $112.25 | 270 | — | — |
| 2016-07-06 | $87.00 | $109.97 | 35 | — | — |
| 2016-07-05 | $87.20 | $110.22 | 295 | — | — |
| 2016-07-01 | $84.00 | $106.18 | 145 | — | — |
| 2016-06-30 | $84.20 | $106.43 | 355 | — | — |
| 2016-06-29 | $93.80 | $118.57 | 110 | — | — |
| 2016-06-28 | $92.80 | $117.30 | 50 | — | — |
| 2016-06-27 | $90.20 | $112.88 | 95 | — | — |
| 2016-06-24 | $97.60 | $122.14 | 225 | — | — |
| 2016-06-23 | $91.20 | $114.13 | 275 | — | — |
| 2016-06-22 | $95.80 | $119.89 | 110 | — | — |
| 2016-06-21 | $93.00 | $116.38 | 160 | — | — |
| 2016-06-20 | $93.00 | $116.38 | 35 | — | — |
| 2016-06-17 | $91.40 | $114.38 | 105 | — | — |
| 2016-06-16 | $93.00 | $116.38 | 425 | — | — |
| 2016-06-15 | $94.00 | $117.63 | 60 | — | — |
| 2016-06-14 | $96.00 | $120.14 | 0 | — | — |
| 2016-06-13 | $96.00 | $120.14 | 105 | — | — |
| 2016-06-10 | $92.60 | $115.88 | 100 | — | — |
| 2016-06-09 | $91.40 | $114.38 | 150 | — | — |
| 2016-06-08 | $95.60 | $119.64 | 0 | — | — |
| 2016-06-07 | $95.60 | $119.64 | 180 | — | — |
| 2016-06-06 | $97.80 | $122.39 | 80 | — | — |
| 2016-06-03 | $94.20 | $117.88 | 30 | — | — |
| 2016-06-02 | $92.60 | $115.88 | 30 | — | — |
| 2016-06-01 | $95.40 | $119.39 | 100 | — | — |
| 2016-05-31 | $94.00 | $117.63 | 385 | — | — |
| 2016-05-27 | $95.80 | $119.89 | 80 | — | — |
| 2016-05-26 | $97.00 | $121.39 | 245 | — | — |
| 2016-05-25 | $98.00 | $122.64 | 15 | — | — |
| 2016-05-24 | $96.00 | $120.14 | 45 | — | — |
| 2016-05-23 | $89.80 | $112.38 | 405 | — | — |
| 2016-05-20 | $89.00 | $111.38 | 120 | — | — |
| 2016-05-19 | $85.60 | $107.12 | 210 | — | — |
| 2016-05-18 | $85.00 | $106.37 | 120 | — | — |
| 2016-05-17 | $85.00 | $106.37 | 55 | — | — |
| 2016-05-16 | $84.40 | $105.62 | 0 | — | — |
| 2016-05-13 | $84.40 | $105.62 | 0 | — | — |
| 2016-05-12 | $84.40 | $105.62 | 105 | — | — |
| 2016-05-11 | $85.80 | $107.37 | 130 | — | — |
| 2016-05-10 | $85.00 | $106.37 | 325 | — | — |
| 2016-05-09 | $85.00 | $106.37 | 570 | — | — |
| 2016-05-06 | $82.00 | $102.62 | 140 | — | — |
| 2016-05-05 | $80.60 | $100.86 | 195 | — | — |
| 2016-05-04 | $83.40 | $104.37 | 640 | — | — |
| 2016-05-03 | $73.00 | $91.35 | 230 | — | — |
| 2016-05-02 | $73.80 | $92.35 | 255 | — | — |
| 2016-04-29 | $76.80 | $96.11 | 15 | — | — |
| 2016-04-28 | $76.40 | $95.61 | 445 | — | — |
| 2016-04-27 | $76.40 | $95.61 | 75 | — | — |
| 2016-04-26 | $75.00 | $93.86 | 35 | — | — |
| 2016-04-25 | $74.20 | $92.86 | 95 | — | — |
| 2016-04-22 | $74.40 | $93.11 | 20 | — | — |
| 2016-04-21 | $73.00 | $91.35 | 0 | — | — |
| 2016-04-20 | $73.00 | $91.35 | 210 | — | — |
| 2016-04-19 | $74.00 | $92.61 | 70 | — | — |
| 2016-04-18 | $72.80 | $91.10 | 310 | — | — |
| 2016-04-15 | $73.20 | $91.60 | 130 | — | — |
| 2016-04-14 | $73.00 | $91.35 | 100 | — | — |
| 2016-04-13 | $75.80 | $94.86 | 20 | — | — |
| 2016-04-12 | $75.60 | $94.61 | 45 | — | — |
| 2016-04-11 | $74.00 | $92.61 | 80 | — | — |
| 2016-04-08 | $72.80 | $91.10 | 30 | — | — |
| 2016-04-07 | $72.80 | $91.10 | 10 | — | — |
| 2016-04-06 | $75.60 | $94.61 | 100 | — | — |
| 2016-04-05 | $75.80 | $94.86 | 150 | — | — |
| 2016-04-04 | $72.80 | $91.10 | 65 | — | — |
| 2016-04-01 | $73.20 | $91.60 | 135 | — | — |
| 2016-03-31 | $70.20 | $87.85 | 305 | — | — |
| 2016-03-30 | $70.60 | $88.35 | 0 | — | — |
| 2016-03-29 | $70.60 | $88.35 | 245 | — | — |
| 2016-03-28 | $76.00 | $93.98 | 35 | — | — |
| 2016-03-24 | $76.40 | $94.48 | 0 | — | — |
| 2016-03-23 | $76.40 | $94.48 | 0 | — | — |
| 2016-03-22 | $76.40 | $94.48 | 25 | — | — |
| 2016-03-21 | $71.60 | $88.54 | 1,545 | — | — |
| 2016-03-18 | $70.40 | $87.06 | 485 | — | — |
| 2016-03-17 | $72.00 | $89.04 | 20 | — | — |
| 2016-03-16 | $72.20 | $89.28 | 0 | — | — |
| 2016-03-15 | $72.20 | $89.28 | 0 | — | — |
| 2016-03-14 | $72.20 | $89.28 | 15 | — | — |
| 2016-03-11 | $73.40 | $90.77 | 0 | — | — |
| 2016-03-10 | $73.40 | $90.77 | 15 | — | — |
| 2016-03-09 | $73.80 | $91.26 | 235 | — | — |
| 2016-03-08 | $75.80 | $93.73 | 360 | — | — |
| 2016-03-07 | $70.80 | $87.55 | 0 | — | — |
| 2016-03-04 | $70.80 | $87.55 | 80 | — | — |
| 2016-03-03 | $74.00 | $91.51 | 55 | — | — |
| 2016-03-02 | $71.20 | $88.05 | 25 | — | — |
| 2016-03-01 | $73.60 | $91.01 | 0 | — | — |
| 2016-02-29 | $73.60 | $91.01 | 0 | — | — |
| 2016-02-26 | $73.60 | $91.01 | 60 | — | — |
| 2016-02-25 | $65.80 | $81.37 | 35 | — | — |
| 2016-02-24 | $69.80 | $86.31 | 10 | — | — |
| 2016-02-23 | $67.20 | $83.10 | 1,370 | — | — |
| 2016-02-22 | $66.60 | $82.36 | 230 | — | — |
| 2016-02-19 | $64.20 | $79.39 | 330 | — | — |
| 2016-02-18 | $65.60 | $81.12 | 175 | — | — |
| 2016-02-17 | $64.40 | $79.64 | 855 | — | — |
| 2016-02-16 | $67.00 | $82.85 | 10 | — | — |
| 2016-02-12 | $69.60 | $86.07 | 330 | — | — |
| 2016-02-11 | $61.80 | $76.42 | 30 | — | — |
| 2016-02-10 | $61.60 | $76.17 | 0 | — | — |
| 2016-02-09 | $61.60 | $76.17 | 0 | — | — |
| 2016-02-08 | $61.60 | $76.17 | 220 | — | — |
| 2016-02-05 | $64.00 | $79.14 | 0 | — | — |
| 2016-02-04 | $64.00 | $79.14 | 0 | — | — |
| 2016-02-03 | $64.00 | $79.14 | 75 | — | — |
| 2016-02-02 | $64.40 | $79.64 | 40 | — | — |
| 2016-02-01 | $69.40 | $85.82 | 0 | — | — |
| 2016-01-29 | $69.40 | $85.82 | 20 | — | — |
| 2016-01-28 | $66.00 | $81.62 | 0 | — | — |
| 2016-01-27 | $66.00 | $81.62 | 0 | — | — |
| 2016-01-26 | $66.00 | $81.62 | 125 | — | — |
| 2016-01-25 | $70.20 | $86.81 | 55 | — | — |
| 2016-01-22 | $65.40 | $80.87 | 0 | — | — |
| 2016-01-21 | $65.40 | $80.87 | 60 | — | — |
| 2016-01-20 | $64.00 | $79.14 | 50 | — | — |
| 2016-01-19 | $72.60 | $89.78 | 35 | — | — |
| 2016-01-15 | $71.20 | $88.05 | 155 | — | — |
| 2016-01-14 | $71.00 | $87.80 | 75 | — | — |
| 2016-01-13 | $73.00 | $90.27 | 30 | — | — |
| 2016-01-12 | $67.20 | $83.10 | 330 | — | — |
| 2016-01-11 | $73.20 | $90.52 | 310 | — | — |
| 2016-01-08 | $67.20 | $83.10 | 260 | — | — |
| 2016-01-07 | $71.80 | $88.79 | 190 | — | — |
| 2016-01-06 | $72.00 | $89.04 | 150 | — | — |
| 2016-01-05 | $71.60 | $88.54 | 35 | — | — |
| 2016-01-04 | $69.00 | $85.33 | 60 | — | — |