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
- 1983-12-08 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 | $52.50 | $52.50 | 5,042 | — | — |
| 2016-12-29 | $52.50 | $52.50 | 2,070 | — | — |
| 2016-12-28 | $60.00 | $60.00 | 2,190 | — | — |
| 2016-12-27 | $60.00 | $60.00 | 2,059 | — | — |
| 2016-12-23 | $60.00 | $60.00 | 5,543 | — | — |
| 2016-12-22 | $67.50 | $67.50 | 1,334 | — | — |
| 2016-12-21 | $67.50 | $67.50 | 2,566 | — | — |
| 2016-12-20 | $67.50 | $67.50 | 1,132 | — | — |
| 2016-12-19 | $75.00 | $75.00 | 1,524 | — | — |
| 2016-12-16 | $67.50 | $67.50 | 3,940 | — | — |
| 2016-12-15 | $67.50 | $67.50 | 5,257 | — | — |
| 2016-12-14 | $82.50 | $82.50 | 2,074 | — | — |
| 2016-12-13 | $75.00 | $75.00 | 3,491 | — | — |
| 2016-12-12 | $75.00 | $75.00 | 5,993 | — | — |
| 2016-12-09 | $90.00 | $90.00 | 3,617 | — | — |
| 2016-12-08 | $90.00 | $90.00 | 9,463 | — | — |
| 2016-12-07 | $90.00 | $90.00 | 2,357 | — | — |
| 2016-12-06 | $82.50 | $82.50 | 4,126 | — | — |
| 2016-12-05 | $90.00 | $90.00 | 8,006 | — | — |
| 2016-12-02 | $82.50 | $82.50 | 12,068 | — | — |
| 2016-12-01 | $135.00 | $135.00 | 3,821 | — | — |
| 2016-11-30 | $157.50 | $157.50 | 1,367 | — | — |
| 2016-11-29 | $165.00 | $165.00 | 1,691 | — | — |
| 2016-11-28 | $195.00 | $195.00 | 777 | — | — |
| 2016-11-25 | $210.00 | $210.00 | 175 | — | — |
| 2016-11-23 | $210.00 | $210.00 | 308 | — | — |
| 2016-11-22 | $210.00 | $210.00 | 601 | — | — |
| 2016-11-21 | $210.00 | $210.00 | 1,057 | — | — |
| 2016-11-18 | $210.00 | $210.00 | 294 | — | — |
| 2016-11-17 | $210.00 | $210.00 | 259 | — | — |
| 2016-11-16 | $210.00 | $210.00 | 387 | — | — |
| 2016-11-15 | $217.50 | $217.50 | 491 | — | — |
| 2016-11-14 | $217.50 | $217.50 | 710 | — | — |
| 2016-11-11 | $217.50 | $217.50 | 456 | — | — |
| 2016-11-10 | $217.50 | $217.50 | 698 | — | — |
| 2016-11-09 | $202.50 | $202.50 | 665 | — | — |
| 2016-11-08 | $195.00 | $195.00 | 326 | — | — |
| 2016-11-07 | $187.50 | $187.50 | 313 | — | — |
| 2016-11-04 | $187.50 | $187.50 | 281 | — | — |
| 2016-11-03 | $180.00 | $180.00 | 472 | — | — |
| 2016-11-02 | $187.50 | $187.50 | 418 | — | — |
| 2016-11-01 | $202.50 | $202.50 | 422 | — | — |
| 2016-10-31 | $210.00 | $210.00 | 948 | — | — |
| 2016-10-28 | $180.00 | $180.00 | 527 | — | — |
| 2016-10-27 | $172.50 | $172.50 | 362 | — | — |
| 2016-10-26 | $172.50 | $172.50 | 370 | — | — |
| 2016-10-25 | $172.50 | $172.50 | 401 | — | — |
| 2016-10-24 | $165.00 | $165.00 | 1,127 | — | — |
| 2016-10-21 | $180.00 | $180.00 | 2,372 | — | — |
| 2016-10-20 | $157.50 | $157.50 | 628 | — | — |
| 2016-10-19 | $150.00 | $150.00 | 1,291 | — | — |
| 2016-10-18 | $157.50 | $157.50 | 650 | — | — |
| 2016-10-17 | $165.00 | $165.00 | 574 | — | — |
| 2016-10-14 | $165.00 | $165.00 | 1,792 | — | — |
| 2016-10-13 | $180.00 | $180.00 | 913 | — | — |
| 2016-10-12 | $180.00 | $180.00 | 1,423 | — | — |
| 2016-10-11 | $210.00 | $210.00 | 1,550 | — | — |
| 2016-10-10 | $210.00 | $210.00 | 603 | — | — |
| 2016-10-07 | $210.00 | $210.00 | 368 | — | — |
| 2016-10-06 | $202.50 | $202.50 | 581 | — | — |
| 2016-10-05 | $210.00 | $210.00 | 546 | — | — |
| 2016-10-04 | $210.00 | $210.00 | 815 | — | — |
| 2016-10-03 | $225.00 | $225.00 | 817 | — | — |
| 2016-09-30 | $232.50 | $232.50 | 1,908 | — | — |
| 2016-09-29 | $210.00 | $210.00 | 1,307 | — | — |
| 2016-09-28 | $202.50 | $202.50 | 1,957 | — | — |
| 2016-09-27 | $202.50 | $202.50 | 11,738 | — | — |
| 2016-09-26 | $330.00 | $330.00 | 1,461 | — | — |
| 2016-09-23 | $322.50 | $322.50 | 361 | — | — |
| 2016-09-22 | $307.50 | $307.50 | 424 | — | — |
| 2016-09-21 | $330.00 | $330.00 | 381 | — | — |
| 2016-09-20 | $315.00 | $315.00 | 419 | — | — |
| 2016-09-19 | $330.00 | $330.00 | 854 | — | — |
| 2016-09-16 | $315.00 | $315.00 | 768 | — | — |
| 2016-09-15 | $315.00 | $315.00 | 1,314 | — | — |
| 2016-09-14 | $300.00 | $300.00 | 202 | — | — |
| 2016-09-13 | $285.00 | $285.00 | 460 | — | — |
| 2016-09-12 | $292.50 | $292.50 | 448 | — | — |
| 2016-09-09 | $300.00 | $300.00 | 1,037 | — | — |
| 2016-09-08 | $315.00 | $315.00 | 268 | — | — |
| 2016-09-07 | $315.00 | $315.00 | 401 | — | — |
| 2016-09-06 | $322.50 | $322.50 | 2,987 | — | — |
| 2016-09-02 | $322.50 | $322.50 | 2,048 | — | — |
| 2016-09-01 | $360.00 | $360.00 | 593 | — | — |
| 2016-08-31 | $352.50 | $352.50 | 304 | — | — |
| 2016-08-30 | $360.00 | $360.00 | 381 | — | — |
| 2016-08-29 | $352.50 | $352.50 | 165 | — | — |
| 2016-08-26 | $360.00 | $360.00 | 337 | — | — |
| 2016-08-25 | $352.50 | $352.50 | 640 | — | — |
| 2016-08-24 | $367.50 | $367.50 | 346 | — | — |
| 2016-08-23 | $375.00 | $375.00 | 1,473 | — | — |
| 2016-08-22 | $397.50 | $397.50 | 1,423 | — | — |
| 2016-08-19 | $397.50 | $397.50 | 990 | — | — |
| 2016-08-18 | $382.50 | $382.50 | 1,886 | — | — |
| 2016-08-17 | $375.00 | $375.00 | 169 | — | — |
| 2016-08-16 | $382.50 | $382.50 | 387 | — | — |
| 2016-08-15 | $375.00 | $375.00 | 418 | — | — |
| 2016-08-12 | $375.00 | $375.00 | 831 | — | — |
| 2016-08-11 | $375.00 | $375.00 | 294 | — | — |
| 2016-08-10 | $367.50 | $367.50 | 238 | — | — |
| 2016-08-09 | $382.50 | $382.50 | 661 | — | — |
| 2016-08-08 | $390.00 | $390.00 | 1,256 | — | — |
| 2016-08-05 | $360.00 | $360.00 | 352 | — | — |
| 2016-08-04 | $352.50 | $352.50 | 213 | — | — |
| 2016-08-03 | $352.50 | $352.50 | 210 | — | — |
| 2016-08-02 | $345.00 | $345.00 | 184 | — | — |
| 2016-08-01 | $345.00 | $345.00 | 140 | — | — |
| 2016-07-29 | $345.00 | $345.00 | 242 | — | — |
| 2016-07-28 | $352.50 | $352.50 | 413 | — | — |
| 2016-07-27 | $352.50 | $352.50 | 388 | — | — |
| 2016-07-26 | $352.50 | $352.50 | 292 | — | — |
| 2016-07-25 | $360.00 | $360.00 | 182 | — | — |
| 2016-07-22 | $345.00 | $345.00 | 108 | — | — |
| 2016-07-21 | $360.00 | $360.00 | 206 | — | — |
| 2016-07-20 | $337.50 | $337.50 | 135 | — | — |
| 2016-07-19 | $345.00 | $345.00 | 184 | — | — |
| 2016-07-18 | $345.00 | $345.00 | 464 | — | — |
| 2016-07-15 | $345.00 | $345.00 | 238 | — | — |
| 2016-07-14 | $360.00 | $360.00 | 947 | — | — |
| 2016-07-13 | $360.00 | $360.00 | 383 | — | — |
| 2016-07-12 | $352.50 | $352.50 | 371 | — | — |
| 2016-07-11 | $352.50 | $352.50 | 768 | — | — |
| 2016-07-08 | $352.50 | $352.50 | 181 | — | — |
| 2016-07-07 | $352.50 | $352.50 | 203 | — | — |
| 2016-07-06 | $360.00 | $360.00 | 400 | — | — |
| 2016-07-05 | $352.50 | $352.50 | 202 | — | — |
| 2016-07-01 | $345.00 | $345.00 | 517 | — | — |
| 2016-06-30 | $345.00 | $345.00 | 269 | — | — |
| 2016-06-29 | $345.00 | $345.00 | 277 | — | — |
| 2016-06-28 | $345.00 | $345.00 | 367 | — | — |
| 2016-06-27 | $345.00 | $345.00 | 89 | — | — |
| 2016-06-24 | $352.50 | $352.50 | 433 | — | — |
| 2016-06-23 | $330.00 | $330.00 | 537 | — | — |
| 2016-06-22 | $352.50 | $352.50 | 217 | — | — |
| 2016-06-21 | $345.00 | $345.00 | 380 | — | — |
| 2016-06-20 | $352.50 | $352.50 | 98 | — | — |
| 2016-06-17 | $345.00 | $345.00 | 376 | — | — |
| 2016-06-16 | $352.50 | $352.50 | 293 | — | — |
| 2016-06-15 | $367.50 | $367.50 | 141 | — | — |
| 2016-06-14 | $360.00 | $360.00 | 165 | — | — |
| 2016-06-13 | $360.00 | $360.00 | 343 | — | — |
| 2016-06-10 | $352.50 | $352.50 | 311 | — | — |
| 2016-06-09 | $375.00 | $375.00 | 376 | — | — |
| 2016-06-08 | $382.50 | $382.50 | 163 | — | — |
| 2016-06-07 | $382.50 | $382.50 | 228 | — | — |
| 2016-06-06 | $390.00 | $390.00 | 506 | — | — |
| 2016-06-03 | $375.00 | $375.00 | 331 | — | — |
| 2016-06-02 | $382.50 | $382.50 | 433 | — | — |
| 2016-06-01 | $397.50 | $397.50 | 556 | — | — |
| 2016-05-31 | $405.00 | $405.00 | 860 | — | — |
| 2016-05-27 | $382.50 | $382.50 | 364 | — | — |
| 2016-05-26 | $382.50 | $382.50 | 363 | — | — |
| 2016-05-25 | $375.00 | $375.00 | 466 | — | — |
| 2016-05-24 | $375.00 | $375.00 | 154 | — | — |
| 2016-05-23 | $375.00 | $375.00 | 416 | — | — |
| 2016-05-20 | $375.00 | $375.00 | 484 | — | — |
| 2016-05-19 | $367.50 | $367.50 | 589 | — | — |
| 2016-05-18 | $367.50 | $367.50 | 2,879 | — | — |
| 2016-05-17 | $405.00 | $405.00 | 315 | — | — |
| 2016-05-16 | $405.00 | $405.00 | 206 | — | — |
| 2016-05-13 | $405.00 | $405.00 | 372 | — | — |
| 2016-05-12 | $412.50 | $412.50 | 498 | — | — |
| 2016-05-11 | $420.00 | $420.00 | 124 | — | — |
| 2016-05-10 | $427.50 | $427.50 | 178 | — | — |
| 2016-05-09 | $420.00 | $420.00 | 191 | — | — |
| 2016-05-06 | $420.00 | $420.00 | 288 | — | — |
| 2016-05-05 | $420.00 | $420.00 | 476 | — | — |
| 2016-05-04 | $442.50 | $442.50 | 557 | — | — |
| 2016-05-03 | $427.50 | $427.50 | 324 | — | — |
| 2016-05-02 | $412.50 | $412.50 | 298 | — | — |
| 2016-04-29 | $412.50 | $412.50 | 225 | — | — |
| 2016-04-28 | $420.00 | $420.00 | 197 | — | — |
| 2016-04-27 | $427.50 | $427.50 | 277 | — | — |
| 2016-04-26 | $420.00 | $420.00 | 299 | — | — |
| 2016-04-25 | $420.00 | $420.00 | 370 | — | — |
| 2016-04-22 | $420.00 | $420.00 | 385 | — | — |
| 2016-04-21 | $420.00 | $420.00 | 270 | — | — |
| 2016-04-20 | $427.50 | $427.50 | 668 | — | — |
| 2016-04-19 | $397.50 | $397.50 | 554 | — | — |
| 2016-04-18 | $405.00 | $405.00 | 668 | — | — |
| 2016-04-15 | $420.00 | $420.00 | 462 | — | — |
| 2016-04-14 | $427.50 | $427.50 | 511 | — | — |
| 2016-04-13 | $420.00 | $420.00 | 764 | — | — |
| 2016-04-12 | $435.00 | $435.00 | 220 | — | — |
| 2016-04-11 | $435.00 | $435.00 | 235 | — | — |
| 2016-04-08 | $442.50 | $442.50 | 378 | — | — |
| 2016-04-07 | $442.50 | $442.50 | 207 | — | — |
| 2016-04-06 | $420.00 | $420.00 | 353 | — | — |
| 2016-04-05 | $427.50 | $427.50 | 286 | — | — |
| 2016-04-04 | $420.00 | $420.00 | 674 | — | — |
| 2016-04-01 | $397.50 | $397.50 | 255 | — | — |
| 2016-03-31 | $397.50 | $397.50 | 260 | — | — |
| 2016-03-30 | $397.50 | $397.50 | 196 | — | — |
| 2016-03-29 | $405.00 | $405.00 | 126 | — | — |
| 2016-03-28 | $405.00 | $405.00 | 162 | — | — |
| 2016-03-24 | $405.00 | $405.00 | 227 | — | — |
| 2016-03-23 | $420.00 | $420.00 | 342 | — | — |
| 2016-03-22 | $420.00 | $420.00 | 227 | — | — |
| 2016-03-21 | $412.50 | $412.50 | 458 | — | — |
| 2016-03-18 | $397.50 | $397.50 | 330 | — | — |
| 2016-03-17 | $412.50 | $412.50 | 1,026 | — | — |
| 2016-03-16 | $412.50 | $412.50 | 523 | — | — |
| 2016-03-15 | $427.50 | $427.50 | 550 | — | — |
| 2016-03-14 | $457.50 | $457.50 | 388 | — | — |
| 2016-03-11 | $427.50 | $427.50 | 351 | — | — |
| 2016-03-10 | $420.00 | $420.00 | 585 | — | — |
| 2016-03-09 | $420.00 | $420.00 | 1,169 | — | — |
| 2016-03-08 | $405.00 | $405.00 | 1,428 | — | — |
| 2016-03-07 | $480.00 | $480.00 | 1,247 | — | — |
| 2016-03-04 | $472.50 | $472.50 | 1,203 | — | — |
| 2016-03-03 | $450.00 | $450.00 | 558 | — | — |
| 2016-03-02 | $442.50 | $442.50 | 525 | — | — |
| 2016-03-01 | $435.00 | $435.00 | 315 | — | — |
| 2016-02-29 | $427.50 | $427.50 | 368 | — | — |
| 2016-02-26 | $442.50 | $442.50 | 449 | — | — |
| 2016-02-25 | $450.00 | $450.00 | 733 | — | — |
| 2016-02-24 | $442.50 | $442.50 | 1,433 | — | — |
| 2016-02-23 | $450.00 | $450.00 | 2,327 | — | — |
| 2016-02-22 | $405.00 | $405.00 | 753 | — | — |
| 2016-02-19 | $397.50 | $397.50 | 1,356 | — | — |
| 2016-02-18 | $390.00 | $390.00 | 1,039 | — | — |
| 2016-02-17 | $375.00 | $375.00 | 976 | — | — |
| 2016-02-16 | $367.50 | $367.50 | 404 | — | — |
| 2016-02-12 | $360.00 | $360.00 | 214 | — | — |
| 2016-02-11 | $367.50 | $367.50 | 522 | — | — |
| 2016-02-10 | $390.00 | $390.00 | 1,302 | — | — |
| 2016-02-09 | $375.00 | $375.00 | 214 | — | — |
| 2016-02-08 | $367.50 | $367.50 | 452 | — | — |
| 2016-02-05 | $345.00 | $345.00 | 666 | — | — |
| 2016-02-04 | $360.00 | $360.00 | 565 | — | — |
| 2016-02-03 | $352.50 | $352.50 | 326 | — | — |
| 2016-02-02 | $367.50 | $367.50 | 451 | — | — |
| 2016-02-01 | $367.50 | $367.50 | 452 | — | — |
| 2016-01-29 | $360.00 | $360.00 | 470 | — | — |
| 2016-01-28 | $360.00 | $360.00 | 452 | — | — |
| 2016-01-27 | $360.00 | $360.00 | 681 | — | — |
| 2016-01-26 | $360.00 | $360.00 | 556 | — | — |
| 2016-01-25 | $382.50 | $382.50 | 1,108 | — | — |
| 2016-01-22 | $360.00 | $360.00 | 681 | — | — |
| 2016-01-21 | $337.50 | $337.50 | 347 | — | — |
| 2016-01-20 | $330.00 | $330.00 | 605 | — | — |
| 2016-01-19 | $352.50 | $352.50 | 1,092 | — | — |
| 2016-01-15 | $322.50 | $322.50 | 1,376 | — | — |
| 2016-01-14 | $300.00 | $300.00 | 1,015 | — | — |
| 2016-01-13 | $277.50 | $277.50 | 976 | — | — |
| 2016-01-12 | $285.00 | $285.00 | 537 | — | — |
| 2016-01-11 | $285.00 | $285.00 | 738 | — | — |
| 2016-01-08 | $285.00 | $285.00 | 1,481 | — | — |
| 2016-01-07 | $315.00 | $315.00 | 970 | — | — |
| 2016-01-06 | $345.00 | $345.00 | 2,305 | — | — |
| 2016-01-05 | $315.00 | $315.00 | 1,608 | — | — |
| 2016-01-04 | $300.00 | $300.00 | 1,124 | — | — |