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
- 2015-04-08 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 | $83.56 | $83.56 | 9,279 | — | — |
| 2016-12-29 | $88.67 | $88.67 | 13,131 | — | — |
| 2016-12-28 | $82.00 | $82.00 | 86 | — | — |
| 2016-12-27 | $84.00 | $84.00 | 11,196 | — | — |
| 2016-12-23 | $77.78 | $77.78 | 1,620 | — | — |
| 2016-12-22 | $77.78 | $77.78 | 3,492 | — | — |
| 2016-12-21 | $76.44 | $76.44 | 477 | — | — |
| 2016-12-20 | $73.56 | $73.56 | 1,265 | — | — |
| 2016-12-19 | $72.89 | $72.89 | 477 | — | — |
| 2016-12-16 | $72.00 | $72.00 | 806 | — | — |
| 2016-12-15 | $72.67 | $72.67 | 1,841 | — | — |
| 2016-12-14 | $74.00 | $74.00 | 113 | — | — |
| 2016-12-13 | $73.33 | $73.33 | 653 | — | — |
| 2016-12-12 | $74.00 | $74.00 | 1,706 | — | — |
| 2016-12-09 | $77.11 | $77.11 | 2,741 | — | — |
| 2016-12-08 | $74.44 | $74.44 | 2,390 | — | — |
| 2016-12-07 | $76.00 | $76.00 | 140 | — | — |
| 2016-12-06 | $77.56 | $77.56 | 311 | — | — |
| 2016-12-05 | $78.00 | $78.00 | 0 | — | — |
| 2016-12-02 | $78.00 | $78.00 | 0 | — | — |
| 2016-12-01 | $78.00 | $78.00 | 0 | — | — |
| 2016-11-30 | $78.00 | $78.00 | 0 | — | — |
| 2016-11-29 | $78.00 | $78.00 | 239 | — | — |
| 2016-11-28 | $81.11 | $81.11 | 122 | — | — |
| 2016-11-25 | $84.44 | $84.44 | 0 | — | — |
| 2016-11-23 | $84.44 | $84.44 | 203 | — | — |
| 2016-11-22 | $82.22 | $82.22 | 293 | — | — |
| 2016-11-21 | $84.00 | $84.00 | 32 | — | — |
| 2016-11-18 | $82.44 | $82.44 | 9 | — | — |
| 2016-11-17 | $82.22 | $82.22 | 86 | — | — |
| 2016-11-16 | $82.22 | $82.22 | 54 | — | — |
| 2016-11-15 | $82.44 | $82.44 | 0 | — | — |
| 2016-11-14 | $82.44 | $82.44 | 41 | — | — |
| 2016-11-11 | $82.22 | $82.22 | 63 | — | — |
| 2016-11-10 | $80.00 | $80.00 | 1,971 | — | — |
| 2016-11-09 | $82.22 | $82.22 | 95 | — | — |
| 2016-11-08 | $84.44 | $84.44 | 0 | — | — |
| 2016-11-07 | $84.44 | $84.44 | 5 | — | — |
| 2016-11-04 | $82.67 | $82.67 | 0 | — | — |
| 2016-11-03 | $82.67 | $82.67 | 117 | — | — |
| 2016-11-02 | $82.22 | $82.22 | 54 | — | — |
| 2016-11-01 | $83.56 | $83.56 | 5 | — | — |
| 2016-10-31 | $82.89 | $82.89 | 81 | — | — |
| 2016-10-28 | $85.11 | $85.11 | 36 | — | — |
| 2016-10-27 | $82.22 | $82.22 | 23 | — | — |
| 2016-10-26 | $81.56 | $81.56 | 0 | — | — |
| 2016-10-25 | $81.56 | $81.56 | 0 | — | — |
| 2016-10-24 | $81.56 | $81.56 | 396 | — | — |
| 2016-10-21 | $80.89 | $80.89 | 0 | — | — |
| 2016-10-20 | $80.89 | $80.89 | 392 | — | — |
| 2016-10-19 | $84.22 | $84.22 | 0 | — | — |
| 2016-10-18 | $84.22 | $84.22 | 0 | — | — |
| 2016-10-17 | $84.22 | $84.22 | 63 | — | — |
| 2016-10-14 | $86.22 | $86.22 | 315 | — | — |
| 2016-10-13 | $85.11 | $85.11 | 122 | — | — |
| 2016-10-12 | $86.22 | $86.22 | 23 | — | — |
| 2016-10-11 | $85.56 | $85.56 | 90 | — | — |
| 2016-10-10 | $86.00 | $86.00 | 252 | — | — |
| 2016-10-07 | $86.22 | $86.22 | 59 | — | — |
| 2016-10-06 | $86.22 | $86.22 | 153 | — | — |
| 2016-10-05 | $85.78 | $85.78 | 153 | — | — |
| 2016-10-04 | $86.67 | $86.67 | 104 | — | — |
| 2016-10-03 | $86.67 | $86.67 | 446 | — | — |
| 2016-09-30 | $88.44 | $88.44 | 11,799 | — | — |
| 2016-09-29 | $86.89 | $86.89 | 1,112 | — | — |
| 2016-09-28 | $88.00 | $88.00 | 243 | — | — |
| 2016-09-27 | $86.44 | $86.44 | 144 | — | — |
| 2016-09-26 | $86.67 | $86.67 | 689 | — | — |
| 2016-09-23 | $90.44 | $90.44 | 1,472 | — | — |
| 2016-09-22 | $92.22 | $92.22 | 716 | — | — |
| 2016-09-21 | $94.89 | $94.89 | 1,377 | — | — |
| 2016-09-20 | $92.67 | $92.67 | 2,952 | — | — |
| 2016-09-19 | $93.78 | $93.78 | 972 | — | — |
| 2016-09-16 | $94.22 | $94.22 | 1,220 | — | — |
| 2016-09-15 | $96.89 | $96.89 | 1,701 | — | — |
| 2016-09-14 | $100.44 | $100.44 | 1,400 | — | — |
| 2016-09-13 | $108.67 | $108.67 | 846 | — | — |
| 2016-09-12 | $115.11 | $115.11 | 2,349 | — | — |
| 2016-09-09 | $122.22 | $122.22 | 6,098 | — | — |
| 2016-09-08 | $133.11 | $133.11 | 25,853 | — | — |
| 2016-09-07 | $113.33 | $113.33 | 8,586 | — | — |
| 2016-09-06 | $102.89 | $102.89 | 5,580 | — | — |
| 2016-09-02 | $87.56 | $87.56 | 1,323 | — | — |
| 2016-09-01 | $90.67 | $90.67 | 4,739 | — | — |
| 2016-08-31 | $86.44 | $86.44 | 3,164 | — | — |
| 2016-08-30 | $82.44 | $82.44 | 927 | — | — |
| 2016-08-29 | $81.33 | $81.33 | 963 | — | — |
| 2016-08-26 | $78.22 | $78.22 | 10,809 | — | — |
| 2016-08-25 | $78.22 | $78.22 | 8,667 | — | — |
| 2016-08-24 | $75.78 | $75.78 | 6,444 | — | — |
| 2016-08-23 | $93.11 | $93.11 | 8,091 | — | — |
| 2016-08-22 | $78.00 | $78.00 | 3,798 | — | — |
| 2016-08-19 | $77.78 | $77.78 | 3,708 | — | — |
| 2016-08-18 | $74.44 | $74.44 | 329 | — | — |
| 2016-08-17 | $75.33 | $75.33 | 2,700 | — | — |
| 2016-08-16 | $69.56 | $69.56 | 3,209 | — | — |
| 2016-08-15 | $73.33 | $73.33 | 1,143 | — | — |
| 2016-08-12 | $73.78 | $73.78 | 986 | — | — |
| 2016-08-11 | $75.11 | $75.11 | 941 | — | — |
| 2016-08-10 | $77.78 | $77.78 | 882 | — | — |
| 2016-08-09 | $75.56 | $75.56 | 162 | — | — |
| 2016-08-08 | $80.00 | $80.00 | 1,598 | — | — |
| 2016-08-05 | $79.33 | $79.33 | 527 | — | — |
| 2016-08-04 | $72.89 | $72.89 | 1,427 | — | — |
| 2016-08-03 | $79.78 | $79.78 | 1,256 | — | — |
| 2016-08-02 | $77.56 | $77.56 | 702 | — | — |
| 2016-08-01 | $70.44 | $70.44 | 189 | — | — |
| 2016-07-29 | $75.78 | $75.78 | 1,035 | — | — |
| 2016-07-28 | $76.00 | $76.00 | 1,044 | — | — |
| 2016-07-27 | $74.22 | $74.22 | 1,431 | — | — |
| 2016-07-26 | $73.33 | $73.33 | 252 | — | — |
| 2016-07-25 | $77.11 | $77.11 | 63 | — | — |
| 2016-07-22 | $74.44 | $74.44 | 545 | — | — |
| 2016-07-21 | $75.11 | $75.11 | 797 | — | — |
| 2016-07-20 | $78.44 | $78.44 | 927 | — | — |
| 2016-07-19 | $84.22 | $84.22 | 27 | — | — |
| 2016-07-18 | $82.44 | $82.44 | 45 | — | — |
| 2016-07-15 | $78.67 | $78.67 | 0 | — | — |
| 2016-07-14 | $78.67 | $78.67 | 419 | — | — |
| 2016-07-13 | $79.33 | $79.33 | 63 | — | — |
| 2016-07-12 | $80.44 | $80.44 | 54 | — | — |
| 2016-07-11 | $79.56 | $79.56 | 612 | — | — |
| 2016-07-08 | $83.78 | $83.78 | 734 | — | — |
| 2016-07-07 | $81.09 | $81.09 | 32 | — | — |
| 2016-07-06 | $84.22 | $84.22 | 95 | — | — |
| 2016-07-05 | $84.73 | $84.73 | 167 | — | — |
| 2016-07-01 | $81.11 | $81.11 | 0 | — | — |
| 2016-06-30 | $81.11 | $81.11 | 131 | — | — |
| 2016-06-29 | $84.00 | $84.00 | 401 | — | — |
| 2016-06-28 | $79.78 | $79.78 | 9 | — | — |
| 2016-06-27 | $78.44 | $78.44 | 144 | — | — |
| 2016-06-24 | $82.89 | $82.89 | 1,314 | — | — |
| 2016-06-23 | $88.67 | $88.67 | 738 | — | — |
| 2016-06-22 | $84.44 | $84.44 | 36 | — | — |
| 2016-06-21 | $82.22 | $82.22 | 680 | — | — |
| 2016-06-20 | $78.00 | $78.00 | 495 | — | — |
| 2016-06-17 | $81.33 | $81.33 | 266 | — | — |
| 2016-06-16 | $84.11 | $84.11 | 45 | — | — |
| 2016-06-15 | $81.33 | $81.33 | 873 | — | — |
| 2016-06-14 | $88.44 | $88.44 | 158 | — | — |
| 2016-06-13 | $86.89 | $86.89 | 266 | — | — |
| 2016-06-10 | $96.67 | $96.67 | 509 | — | — |
| 2016-06-09 | $91.11 | $91.11 | 653 | — | — |
| 2016-06-08 | $88.22 | $88.22 | 1,377 | — | — |
| 2016-06-07 | $91.11 | $91.11 | 576 | — | — |
| 2016-06-06 | $92.89 | $92.89 | 2,030 | — | — |
| 2016-06-03 | $92.22 | $92.22 | 5,148 | — | — |
| 2016-06-02 | $87.11 | $87.11 | 1,413 | — | — |
| 2016-06-01 | $78.89 | $78.89 | 3,141 | — | — |
| 2016-05-31 | $73.56 | $73.56 | 8,550 | — | — |
| 2016-05-27 | $77.56 | $77.56 | 4,811 | — | — |
| 2016-05-26 | $87.78 | $87.78 | 1,125 | — | — |
| 2016-05-25 | $79.11 | $79.11 | 135 | — | — |
| 2016-05-24 | $83.11 | $83.11 | 689 | — | — |
| 2016-05-23 | $79.56 | $79.56 | 252 | — | — |
| 2016-05-20 | $79.33 | $79.33 | 158 | — | — |
| 2016-05-19 | $83.33 | $83.33 | 441 | — | — |
| 2016-05-18 | $92.22 | $92.22 | 4,662 | — | — |
| 2016-05-17 | $83.33 | $83.33 | 2,516 | — | — |
| 2016-05-16 | $74.89 | $74.89 | 941 | — | — |
| 2016-05-13 | $70.89 | $70.89 | 1,269 | — | — |
| 2016-05-12 | $75.11 | $75.11 | 1,121 | — | — |
| 2016-05-11 | $80.22 | $80.22 | 995 | — | — |
| 2016-05-10 | $84.44 | $84.44 | 0 | — | — |
| 2016-05-09 | $84.44 | $84.44 | 284 | — | — |
| 2016-05-06 | $88.44 | $88.44 | 810 | — | — |
| 2016-05-05 | $93.33 | $93.33 | 0 | — | — |
| 2016-05-04 | $93.33 | $93.33 | 257 | — | — |
| 2016-05-03 | $94.67 | $94.67 | 243 | — | — |
| 2016-05-02 | $90.44 | $90.44 | 99 | — | — |
| 2016-04-29 | $91.11 | $91.11 | 5,274 | — | — |
| 2016-04-28 | $96.44 | $96.44 | 891 | — | — |
| 2016-04-27 | $89.33 | $89.33 | 243 | — | — |
| 2016-04-26 | $92.56 | $92.56 | 131 | — | — |
| 2016-04-25 | $91.11 | $91.11 | 36 | — | — |
| 2016-04-22 | $91.11 | $91.11 | 14 | — | — |
| 2016-04-21 | $90.89 | $90.89 | 225 | — | — |
| 2016-04-20 | $92.22 | $92.22 | 0 | — | — |
| 2016-04-19 | $92.22 | $92.22 | 36 | — | — |
| 2016-04-18 | $91.11 | $91.11 | 122 | — | — |
| 2016-04-15 | $91.11 | $91.11 | 45 | — | — |
| 2016-04-14 | $92.44 | $92.44 | 54 | — | — |
| 2016-04-13 | $93.33 | $93.33 | 234 | — | — |
| 2016-04-12 | $90.89 | $90.89 | 788 | — | — |
| 2016-04-11 | $87.33 | $87.33 | 135 | — | — |
| 2016-04-08 | $86.67 | $86.67 | 189 | — | — |
| 2016-04-07 | $93.11 | $93.11 | 225 | — | — |
| 2016-04-06 | $91.56 | $91.56 | 189 | — | — |
| 2016-04-05 | $90.89 | $90.89 | 252 | — | — |
| 2016-04-04 | $95.67 | $95.67 | 140 | — | — |
| 2016-04-01 | $94.22 | $94.22 | 50 | — | — |
| 2016-03-31 | $91.11 | $91.11 | 198 | — | — |
| 2016-03-30 | $94.31 | $94.31 | 45 | — | — |
| 2016-03-29 | $89.11 | $89.11 | 239 | — | — |
| 2016-03-28 | $93.80 | $93.80 | 63 | — | — |
| 2016-03-24 | $95.33 | $95.33 | 59 | — | — |
| 2016-03-23 | $94.73 | $94.73 | 504 | — | — |
| 2016-03-22 | $96.89 | $96.89 | 1,967 | — | — |
| 2016-03-21 | $103.11 | $103.11 | 266 | — | — |
| 2016-03-18 | $100.89 | $100.89 | 1,080 | — | — |
| 2016-03-17 | $101.56 | $101.56 | 117 | — | — |
| 2016-03-16 | $104.44 | $104.44 | 27 | — | — |
| 2016-03-15 | $105.24 | $105.24 | 45 | — | — |
| 2016-03-14 | $106.44 | $106.44 | 14 | — | — |
| 2016-03-11 | $108.00 | $108.00 | 104 | — | — |
| 2016-03-10 | $104.67 | $104.67 | 14 | — | — |
| 2016-03-09 | $100.00 | $100.00 | 0 | — | — |
| 2016-03-08 | $100.00 | $100.00 | 203 | — | — |
| 2016-03-07 | $103.11 | $103.11 | 41 | — | — |
| 2016-03-04 | $101.78 | $101.78 | 126 | — | — |
| 2016-03-03 | $103.33 | $103.33 | 68 | — | — |
| 2016-03-02 | $101.56 | $101.56 | 0 | — | — |
| 2016-03-01 | $101.56 | $101.56 | 279 | — | — |
| 2016-02-29 | $100.44 | $100.44 | 909 | — | — |
| 2016-02-26 | $102.67 | $102.67 | 99 | — | — |
| 2016-02-25 | $104.44 | $104.44 | 180 | — | — |
| 2016-02-24 | $105.11 | $105.11 | 72 | — | — |
| 2016-02-23 | $106.22 | $106.22 | 27 | — | — |
| 2016-02-22 | $111.11 | $111.11 | 113 | — | — |
| 2016-02-19 | $106.44 | $106.44 | 0 | — | — |
| 2016-02-18 | $106.44 | $106.44 | 167 | — | — |
| 2016-02-17 | $110.71 | $110.71 | 221 | — | — |
| 2016-02-16 | $108.89 | $108.89 | 837 | — | — |
| 2016-02-12 | $127.82 | $127.82 | 990 | — | — |
| 2016-02-11 | $110.22 | $110.22 | 914 | — | — |
| 2016-02-10 | $125.11 | $125.11 | 81 | — | — |
| 2016-02-09 | $111.33 | $111.33 | 194 | — | — |
| 2016-02-08 | $130.00 | $130.00 | 212 | — | — |
| 2016-02-05 | $132.00 | $132.00 | 0 | — | — |
| 2016-02-04 | $132.00 | $132.00 | 1,161 | — | — |
| 2016-02-03 | $133.33 | $133.33 | 5 | — | — |
| 2016-02-02 | $133.56 | $133.56 | 1,341 | — | — |
| 2016-02-01 | $134.89 | $134.89 | 252 | — | — |
| 2016-01-29 | $132.44 | $132.44 | 747 | — | — |
| 2016-01-28 | $131.11 | $131.11 | 662 | — | — |
| 2016-01-27 | $124.22 | $124.22 | 441 | — | — |
| 2016-01-26 | $116.89 | $116.89 | 54 | — | — |
| 2016-01-25 | $124.44 | $124.44 | 320 | — | — |
| 2016-01-22 | $120.89 | $120.89 | 221 | — | — |
| 2016-01-21 | $112.22 | $112.22 | 356 | — | — |
| 2016-01-20 | $104.00 | $104.00 | 527 | — | — |
| 2016-01-19 | $107.02 | $107.02 | 765 | — | — |
| 2016-01-15 | $94.44 | $94.44 | 135 | — | — |
| 2016-01-14 | $98.00 | $98.00 | 486 | — | — |
| 2016-01-13 | $107.78 | $107.78 | 153 | — | — |
| 2016-01-12 | $114.67 | $114.67 | 113 | — | — |
| 2016-01-11 | $115.02 | $115.02 | 27 | — | — |
| 2016-01-08 | $111.33 | $111.33 | 126 | — | — |
| 2016-01-07 | $114.44 | $114.44 | 239 | — | — |
| 2016-01-06 | $114.89 | $114.89 | 626 | — | — |
| 2016-01-05 | $110.22 | $110.22 | 135 | — | — |
| 2016-01-04 | $110.44 | $110.44 | 297 | — | — |