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
- 1995-08-07 to 2026-08-31
- 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 | $99.20 | $99.20 | 4,203 | — | — |
| 2016-12-29 | $100.40 | $100.40 | 530 | — | — |
| 2016-12-28 | $105.60 | $105.60 | 3,910 | — | — |
| 2016-12-27 | $98.80 | $98.80 | 4,333 | — | — |
| 2016-12-23 | $104.00 | $104.00 | 8,880 | — | — |
| 2016-12-22 | $103.20 | $103.20 | 27,863 | — | — |
| 2016-12-21 | $87.20 | $87.20 | 3,480 | — | — |
| 2016-12-20 | $84.40 | $84.40 | 68 | — | — |
| 2016-12-19 | $83.20 | $83.20 | 75 | — | — |
| 2016-12-16 | $84.40 | $84.40 | 573 | — | — |
| 2016-12-15 | $84.40 | $84.40 | 843 | — | — |
| 2016-12-14 | $82.40 | $82.40 | 283 | — | — |
| 2016-12-13 | $89.20 | $89.20 | 288 | — | — |
| 2016-12-12 | $92.40 | $92.40 | 325 | — | — |
| 2016-12-09 | $94.00 | $94.00 | 758 | — | — |
| 2016-12-08 | $87.20 | $87.20 | 360 | — | — |
| 2016-12-07 | $92.00 | $92.00 | 558 | — | — |
| 2016-12-06 | $96.40 | $96.40 | 713 | — | — |
| 2016-12-05 | $103.60 | $103.60 | 315 | — | — |
| 2016-12-02 | $103.20 | $103.20 | 213 | — | — |
| 2016-12-01 | $108.00 | $108.00 | 1,513 | — | — |
| 2016-11-30 | $106.80 | $106.80 | 893 | — | — |
| 2016-11-29 | $109.20 | $109.20 | 1,023 | — | — |
| 2016-11-28 | $114.80 | $114.80 | 3,060 | — | — |
| 2016-11-25 | $120.40 | $120.40 | 1,470 | — | — |
| 2016-11-23 | $114.80 | $114.80 | 4,205 | — | — |
| 2016-11-22 | $116.40 | $116.40 | 15,743 | — | — |
| 2016-11-21 | $144.00 | $144.00 | 70,435 | — | — |
| 2016-11-18 | $94.00 | $94.00 | 2,088 | — | — |
| 2016-11-17 | $98.00 | $98.00 | 20,658 | — | — |
| 2016-11-16 | $192.80 | $192.80 | 51,313 | — | — |
| 2016-11-15 | $68.00 | $68.00 | 853 | — | — |
| 2016-11-14 | $70.80 | $70.80 | 50 | — | — |
| 2016-11-11 | $64.80 | $64.80 | 240 | — | — |
| 2016-11-10 | $66.80 | $66.80 | 1,198 | — | — |
| 2016-11-09 | $75.20 | $75.20 | 3,668 | — | — |
| 2016-11-08 | $79.20 | $79.20 | 1,593 | — | — |
| 2016-11-07 | $69.60 | $69.60 | 25 | — | — |
| 2016-11-04 | $60.00 | $60.00 | 1,018 | — | — |
| 2016-11-03 | $66.80 | $66.80 | 48 | — | — |
| 2016-11-02 | $68.40 | $68.40 | 35 | — | — |
| 2016-11-01 | $68.00 | $68.00 | 3 | — | — |
| 2016-10-31 | $69.60 | $69.60 | 175 | — | — |
| 2016-10-28 | $68.80 | $68.80 | 55 | — | — |
| 2016-10-27 | $68.00 | $68.00 | 35 | — | — |
| 2016-10-26 | $68.40 | $68.40 | 550 | — | — |
| 2016-10-25 | $67.20 | $67.20 | 3 | — | — |
| 2016-10-24 | $64.00 | $64.00 | 3 | — | — |
| 2016-10-21 | $65.60 | $65.60 | 298 | — | — |
| 2016-10-20 | $64.40 | $64.40 | 3 | — | — |
| 2016-10-19 | $70.80 | $70.80 | 40 | — | — |
| 2016-10-18 | $68.00 | $68.00 | 45 | — | — |
| 2016-10-17 | $64.00 | $64.00 | 45 | — | — |
| 2016-10-14 | $67.60 | $67.60 | 25 | — | — |
| 2016-10-13 | $64.00 | $64.00 | 68 | — | — |
| 2016-10-12 | $66.40 | $66.40 | 0 | — | — |
| 2016-10-11 | $66.40 | $66.40 | 0 | — | — |
| 2016-10-10 | $66.40 | $66.40 | 0 | — | — |
| 2016-10-07 | $66.40 | $66.40 | 53 | — | — |
| 2016-10-06 | $67.20 | $67.20 | 410 | — | — |
| 2016-10-05 | $68.80 | $68.80 | 88 | — | — |
| 2016-10-04 | $68.40 | $68.40 | 115 | — | — |
| 2016-10-03 | $71.20 | $71.20 | 35 | — | — |
| 2016-09-30 | $73.20 | $73.20 | 255 | — | — |
| 2016-09-29 | $75.60 | $75.60 | 93 | — | — |
| 2016-09-28 | $74.40 | $74.40 | 0 | — | — |
| 2016-09-27 | $74.40 | $74.40 | 13 | — | — |
| 2016-09-26 | $73.20 | $73.20 | 318 | — | — |
| 2016-09-23 | $76.00 | $76.00 | 3,178 | — | — |
| 2016-09-22 | $70.40 | $70.40 | 43 | — | — |
| 2016-09-21 | $70.40 | $70.40 | 848 | — | — |
| 2016-09-20 | $68.00 | $68.00 | 35 | — | — |
| 2016-09-19 | $70.00 | $70.00 | 1,883 | — | — |
| 2016-09-16 | $71.20 | $71.20 | 23 | — | — |
| 2016-09-15 | $74.80 | $74.80 | 200 | — | — |
| 2016-09-14 | $69.20 | $69.20 | 0 | — | — |
| 2016-09-13 | $69.20 | $69.20 | 148 | — | — |
| 2016-09-12 | $69.20 | $69.20 | 203 | — | — |
| 2016-09-09 | $73.60 | $73.60 | 2,220 | — | — |
| 2016-09-08 | $74.40 | $74.40 | 103 | — | — |
| 2016-09-07 | $72.00 | $72.00 | 918 | — | — |
| 2016-09-06 | $70.40 | $70.40 | 740 | — | — |
| 2016-09-02 | $70.80 | $70.80 | 4,325 | — | — |
| 2016-09-01 | $70.00 | $70.00 | 1,503 | — | — |
| 2016-08-31 | $70.40 | $70.40 | 510 | — | — |
| 2016-08-30 | $72.40 | $72.40 | 258 | — | — |
| 2016-08-29 | $68.40 | $68.40 | 113 | — | — |
| 2016-08-26 | $68.00 | $68.00 | 445 | — | — |
| 2016-08-25 | $66.40 | $66.40 | 135 | — | — |
| 2016-08-24 | $68.40 | $68.40 | 1,818 | — | — |
| 2016-08-23 | $77.20 | $77.20 | 43 | — | — |
| 2016-08-22 | $78.00 | $78.00 | 278 | — | — |
| 2016-08-19 | $77.20 | $77.20 | 398 | — | — |
| 2016-08-18 | $80.40 | $80.40 | 348 | — | — |
| 2016-08-17 | $80.80 | $80.80 | 768 | — | — |
| 2016-08-16 | $76.00 | $76.00 | 1,980 | — | — |
| 2016-08-15 | $78.00 | $78.00 | 353 | — | — |
| 2016-08-12 | $75.60 | $75.60 | 335 | — | — |
| 2016-08-11 | $78.00 | $78.00 | 185 | — | — |
| 2016-08-10 | $78.80 | $78.80 | 218 | — | — |
| 2016-08-09 | $77.20 | $77.20 | 1,215 | — | — |
| 2016-08-08 | $86.00 | $86.00 | 823 | — | — |
| 2016-08-05 | $88.00 | $88.00 | 2,183 | — | — |
| 2016-08-04 | $86.00 | $86.00 | 3,433 | — | — |
| 2016-08-03 | $101.60 | $101.60 | 50,515 | — | — |
| 2016-08-02 | $66.40 | $66.40 | 18 | — | — |
| 2016-08-01 | $69.20 | $69.20 | 88 | — | — |
| 2016-07-29 | $70.00 | $70.00 | 93 | — | — |
| 2016-07-28 | $66.80 | $66.80 | 30 | — | — |
| 2016-07-27 | $62.00 | $62.00 | 28 | — | — |
| 2016-07-26 | $66.00 | $66.00 | 553 | — | — |
| 2016-07-25 | $64.40 | $64.40 | 1,313 | — | — |
| 2016-07-22 | $67.60 | $67.60 | 2,363 | — | — |
| 2016-07-21 | $56.00 | $56.00 | 185 | — | — |
| 2016-07-20 | $62.00 | $62.00 | 213 | — | — |
| 2016-07-19 | $59.20 | $59.20 | 328 | — | — |
| 2016-07-18 | $60.00 | $60.00 | 863 | — | — |
| 2016-07-15 | $56.80 | $56.80 | 233 | — | — |
| 2016-07-14 | $55.20 | $55.20 | 2,113 | — | — |
| 2016-07-13 | $53.20 | $53.20 | 58 | — | — |
| 2016-07-12 | $48.40 | $48.40 | 105 | — | — |
| 2016-07-11 | $50.00 | $50.00 | 18 | — | — |
| 2016-07-08 | $52.80 | $52.80 | 30 | — | — |
| 2016-07-07 | $52.40 | $52.40 | 20 | — | — |
| 2016-07-06 | $52.40 | $52.40 | 43 | — | — |
| 2016-07-05 | $52.80 | $52.80 | 440 | — | — |
| 2016-07-01 | $53.20 | $53.20 | 148 | — | — |
| 2016-06-30 | $51.20 | $51.20 | 188 | — | — |
| 2016-06-29 | $53.60 | $53.60 | 25 | — | — |
| 2016-06-28 | $53.20 | $53.20 | 48 | — | — |
| 2016-06-27 | $52.40 | $52.40 | 18 | — | — |
| 2016-06-24 | $52.40 | $52.40 | 0 | — | — |
| 2016-06-23 | $52.40 | $52.40 | 3 | — | — |
| 2016-06-22 | $52.00 | $52.00 | 93 | — | — |
| 2016-06-21 | $53.60 | $53.60 | 30 | — | — |
| 2016-06-20 | $56.00 | $56.00 | 73 | — | — |
| 2016-06-17 | $54.40 | $54.40 | 98 | — | — |
| 2016-06-16 | $52.00 | $52.00 | 35 | — | — |
| 2016-06-15 | $53.20 | $53.20 | 115 | — | — |
| 2016-06-14 | $54.40 | $54.40 | 50 | — | — |
| 2016-06-13 | $57.60 | $57.60 | 63 | — | — |
| 2016-06-10 | $59.60 | $59.60 | 1,053 | — | — |
| 2016-06-09 | $61.60 | $61.60 | 35 | — | — |
| 2016-06-08 | $61.20 | $61.20 | 185 | — | — |
| 2016-06-07 | $60.00 | $60.00 | 1,163 | — | — |
| 2016-06-06 | $59.20 | $59.20 | 8 | — | — |
| 2016-06-03 | $58.40 | $58.40 | 148 | — | — |
| 2016-06-02 | $62.80 | $62.80 | 285 | — | — |
| 2016-06-01 | $61.60 | $61.60 | 48 | — | — |
| 2016-05-31 | $62.40 | $62.40 | 113 | — | — |
| 2016-05-27 | $60.40 | $60.40 | 198 | — | — |
| 2016-05-26 | $64.00 | $64.00 | 13 | — | — |
| 2016-05-25 | $64.00 | $64.00 | 38 | — | — |
| 2016-05-24 | $66.00 | $66.00 | 18 | — | — |
| 2016-05-23 | $64.40 | $64.40 | 65 | — | — |
| 2016-05-20 | $65.60 | $65.60 | 118 | — | — |
| 2016-05-19 | $66.00 | $66.00 | 160 | — | — |
| 2016-05-18 | $64.40 | $64.40 | 250 | — | — |
| 2016-05-17 | $64.00 | $64.00 | 293 | — | — |
| 2016-05-16 | $66.40 | $66.40 | 423 | — | — |
| 2016-05-13 | $66.00 | $66.00 | 530 | — | — |
| 2016-05-12 | $69.60 | $69.60 | 590 | — | — |
| 2016-05-11 | $63.20 | $63.20 | 270 | — | — |
| 2016-05-10 | $64.40 | $64.40 | 135 | — | — |
| 2016-05-09 | $66.40 | $66.40 | 170 | — | — |
| 2016-05-06 | $68.40 | $68.40 | 68 | — | — |
| 2016-05-05 | $74.40 | $74.40 | 2,533 | — | — |
| 2016-05-04 | $70.80 | $70.80 | 1,833 | — | — |
| 2016-05-03 | $57.20 | $57.20 | 545 | — | — |
| 2016-05-02 | $63.20 | $63.20 | 1,378 | — | — |
| 2016-04-29 | $64.00 | $64.00 | 1,588 | — | — |
| 2016-04-28 | $60.40 | $60.40 | 293 | — | — |
| 2016-04-27 | $61.20 | $61.20 | 0 | — | — |
| 2016-04-26 | $61.20 | $61.20 | 75 | — | — |
| 2016-04-25 | $60.00 | $60.00 | 143 | — | — |
| 2016-04-22 | $60.00 | $60.00 | 485 | — | — |
| 2016-04-21 | $61.20 | $61.20 | 1,703 | — | — |
| 2016-04-20 | $59.20 | $59.20 | 1,633 | — | — |
| 2016-04-19 | $62.40 | $62.40 | 150 | — | — |
| 2016-04-18 | $64.00 | $64.00 | 373 | — | — |
| 2016-04-15 | $67.60 | $67.60 | 210 | — | — |
| 2016-04-14 | $68.40 | $68.40 | 153 | — | — |
| 2016-04-13 | $66.80 | $66.80 | 530 | — | — |
| 2016-04-12 | $66.80 | $66.80 | 585 | — | — |
| 2016-04-11 | $60.40 | $60.40 | 608 | — | — |
| 2016-04-08 | $57.60 | $57.60 | 1,013 | — | — |
| 2016-04-07 | $54.40 | $54.40 | 1,475 | — | — |
| 2016-04-06 | $64.80 | $64.80 | 533 | — | — |
| 2016-04-05 | $62.80 | $62.80 | 1,148 | — | — |
| 2016-04-04 | $60.40 | $60.40 | 948 | — | — |
| 2016-04-01 | $57.60 | $57.60 | 940 | — | — |
| 2016-03-31 | $55.20 | $55.20 | 725 | — | — |
| 2016-03-30 | $58.00 | $58.00 | 4,480 | — | — |
| 2016-03-29 | $71.20 | $71.20 | 470 | — | — |
| 2016-03-28 | $72.00 | $72.00 | 863 | — | — |
| 2016-03-24 | $84.80 | $84.80 | 1,785 | — | — |
| 2016-03-23 | $103.20 | $103.20 | 9,695 | — | — |
| 2016-03-22 | $81.60 | $81.60 | 2,280 | — | — |
| 2016-03-21 | $78.40 | $78.40 | 1,615 | — | — |
| 2016-03-18 | $68.40 | $68.40 | 335 | — | — |
| 2016-03-17 | $71.20 | $71.20 | 1,093 | — | — |
| 2016-03-16 | $70.40 | $70.40 | 12,008 | — | — |
| 2016-03-15 | $68.00 | $68.00 | 3,958 | — | — |
| 2016-03-14 | $48.00 | $48.00 | 1,328 | — | — |
| 2016-03-11 | $45.60 | $45.60 | 0 | — | — |
| 2016-03-10 | $45.60 | $45.60 | 18 | — | — |
| 2016-03-09 | $42.00 | $42.00 | 63 | — | — |
| 2016-03-08 | $49.60 | $49.60 | 25 | — | — |
| 2016-03-07 | $53.60 | $53.60 | 203 | — | — |
| 2016-03-04 | $44.00 | $44.00 | 0 | — | — |
| 2016-03-03 | $44.00 | $44.00 | 70 | — | — |
| 2016-03-02 | $42.40 | $42.40 | 150 | — | — |
| 2016-03-01 | $41.20 | $41.20 | 65 | — | — |
| 2016-02-29 | $39.60 | $39.60 | 90 | — | — |
| 2016-02-26 | $38.80 | $38.80 | 5 | — | — |
| 2016-02-25 | $38.00 | $38.00 | 170 | — | — |
| 2016-02-24 | $32.00 | $32.00 | 0 | — | — |
| 2016-02-23 | $32.00 | $32.00 | 0 | — | — |
| 2016-02-22 | $32.00 | $32.00 | 20 | — | — |
| 2016-02-19 | $30.40 | $30.40 | 0 | — | — |
| 2016-02-18 | $30.40 | $30.40 | 3 | — | — |
| 2016-02-17 | $34.00 | $34.00 | 0 | — | — |
| 2016-02-16 | $34.00 | $34.00 | 43 | — | — |
| 2016-02-12 | $32.00 | $32.00 | 248 | — | — |
| 2016-02-11 | $36.00 | $36.00 | 0 | — | — |
| 2016-02-10 | $36.00 | $36.00 | 38 | — | — |
| 2016-02-09 | $36.40 | $36.40 | 30 | — | — |
| 2016-02-08 | $30.00 | $30.00 | 25 | — | — |
| 2016-02-05 | $36.40 | $36.40 | 10 | — | — |
| 2016-02-04 | $31.60 | $31.60 | 205 | — | — |
| 2016-02-03 | $32.00 | $32.00 | 88 | — | — |
| 2016-02-02 | $33.60 | $33.60 | 308 | — | — |
| 2016-02-01 | $34.80 | $34.80 | 255 | — | — |
| 2016-01-29 | $35.20 | $35.20 | 350 | — | — |
| 2016-01-28 | $36.00 | $36.00 | 350 | — | — |
| 2016-01-27 | $36.40 | $36.40 | 155 | — | — |
| 2016-01-26 | $40.80 | $40.80 | 65 | — | — |
| 2016-01-25 | $43.60 | $43.60 | 33 | — | — |
| 2016-01-22 | $44.00 | $44.00 | 85 | — | — |
| 2016-01-21 | $43.20 | $43.20 | 0 | — | — |
| 2016-01-20 | $43.20 | $43.20 | 113 | — | — |
| 2016-01-19 | $44.40 | $44.40 | 15 | — | — |
| 2016-01-15 | $46.40 | $46.40 | 8 | — | — |
| 2016-01-14 | $46.00 | $46.00 | 55 | — | — |
| 2016-01-13 | $46.00 | $46.00 | 80 | — | — |
| 2016-01-12 | $49.60 | $49.60 | 90 | — | — |
| 2016-01-11 | $46.00 | $46.00 | 30 | — | — |
| 2016-01-08 | $49.60 | $49.60 | 103 | — | — |
| 2016-01-07 | $51.20 | $51.20 | 223 | — | — |
| 2016-01-06 | $53.60 | $53.60 | 70 | — | — |
| 2016-01-05 | $54.00 | $54.00 | 190 | — | — |
| 2016-01-04 | $56.40 | $56.40 | 28 | — | — |