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
- 2016-03-14 to 2026-09-03
- 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 | $65.00 | $65.00 | 1,920 | — | — |
| 2016-12-29 | $62.00 | $62.00 | 920 | — | — |
| 2016-12-28 | $62.72 | $62.72 | 600 | — | — |
| 2016-12-27 | $64.00 | $64.00 | 425 | — | — |
| 2016-12-23 | $64.62 | $64.62 | 1,445 | — | — |
| 2016-12-22 | $65.96 | $65.96 | 820 | — | — |
| 2016-12-21 | $61.80 | $61.80 | 415 | — | — |
| 2016-12-20 | $63.00 | $63.00 | 910 | — | — |
| 2016-12-19 | $62.90 | $62.90 | 1,035 | — | — |
| 2016-12-16 | $63.98 | $63.98 | 935 | — | — |
| 2016-12-15 | $67.48 | $67.48 | 945 | — | — |
| 2016-12-14 | $67.40 | $67.40 | 1,015 | — | — |
| 2016-12-13 | $67.60 | $67.60 | 2,240 | — | — |
| 2016-12-12 | $65.40 | $65.40 | 470 | — | — |
| 2016-12-09 | $68.40 | $68.40 | 465 | — | — |
| 2016-12-08 | $69.40 | $69.40 | 790 | — | — |
| 2016-12-07 | $68.00 | $68.00 | 2,045 | — | — |
| 2016-12-06 | $70.00 | $70.00 | 1,125 | — | — |
| 2016-12-05 | $68.40 | $68.40 | 2,030 | — | — |
| 2016-12-02 | $66.00 | $66.00 | 2,510 | — | — |
| 2016-12-01 | $59.60 | $59.60 | 585 | — | — |
| 2016-11-30 | $61.20 | $61.20 | 975 | — | — |
| 2016-11-29 | $60.84 | $60.84 | 1,475 | — | — |
| 2016-11-28 | $60.04 | $60.04 | 3,145 | — | — |
| 2016-11-25 | $55.20 | $55.20 | 750 | — | — |
| 2016-11-23 | $56.20 | $56.20 | 555 | — | — |
| 2016-11-22 | $60.20 | $60.20 | 2,210 | — | — |
| 2016-11-21 | $61.60 | $61.60 | 1,610 | — | — |
| 2016-11-18 | $61.80 | $61.80 | 775 | — | — |
| 2016-11-17 | $58.12 | $58.12 | 575 | — | — |
| 2016-11-16 | $61.50 | $61.50 | 425 | — | — |
| 2016-11-15 | $58.80 | $58.80 | 425 | — | — |
| 2016-11-14 | $57.00 | $57.00 | 3,465 | — | — |
| 2016-11-11 | $61.80 | $61.80 | 2,145 | — | — |
| 2016-11-10 | $64.00 | $64.00 | 215 | — | — |
| 2016-11-09 | $63.20 | $63.20 | 320 | — | — |
| 2016-11-08 | $66.98 | $66.98 | 195 | — | — |
| 2016-11-07 | $66.88 | $66.88 | 820 | — | — |
| 2016-11-04 | $66.60 | $66.60 | 1,325 | — | — |
| 2016-11-03 | $61.60 | $61.60 | 1,205 | — | — |
| 2016-11-02 | $56.78 | $56.78 | 1,095 | — | — |
| 2016-11-01 | $55.20 | $55.20 | 2,410 | — | — |
| 2016-10-31 | $64.20 | $64.20 | 635 | — | — |
| 2016-10-28 | $65.00 | $65.00 | 2,070 | — | — |
| 2016-10-27 | $64.80 | $64.80 | 4,445 | — | — |
| 2016-10-26 | $67.00 | $67.00 | 7,580 | — | — |
| 2016-10-25 | $69.00 | $69.00 | 1,575 | — | — |
| 2016-10-24 | $69.60 | $69.60 | 510 | — | — |
| 2016-10-21 | $69.20 | $69.20 | 4,235 | — | — |
| 2016-10-20 | $65.80 | $65.80 | 5,335 | — | — |
| 2016-10-19 | $69.00 | $69.00 | 745 | — | — |
| 2016-10-18 | $68.40 | $68.40 | 850 | — | — |
| 2016-10-17 | $67.80 | $67.80 | 6,840 | — | — |
| 2016-10-14 | $78.00 | $78.00 | 5,255 | — | — |
| 2016-10-13 | $76.60 | $76.60 | 8,810 | — | — |
| 2016-10-12 | $82.60 | $82.60 | 4,845 | — | — |
| 2016-10-11 | $70.00 | $70.00 | 5,155 | — | — |
| 2016-10-10 | $67.00 | $67.00 | 750 | — | — |
| 2016-10-07 | $65.60 | $65.60 | 470 | — | — |
| 2016-10-06 | $71.40 | $71.40 | 1,040 | — | — |
| 2016-10-05 | $71.80 | $71.80 | 820 | — | — |
| 2016-10-04 | $74.20 | $74.20 | 710 | — | — |
| 2016-10-03 | $68.60 | $68.60 | 285 | — | — |
| 2016-09-30 | $71.00 | $71.00 | 1,890 | — | — |
| 2016-09-29 | $74.38 | $74.38 | 450 | — | — |
| 2016-09-28 | $75.16 | $75.16 | 1,645 | — | — |
| 2016-09-27 | $74.84 | $74.84 | 4,865 | — | — |
| 2016-09-26 | $65.80 | $65.80 | 95 | — | — |
| 2016-09-23 | $63.80 | $63.80 | 290 | — | — |
| 2016-09-22 | $62.80 | $62.80 | 640 | — | — |
| 2016-09-21 | $63.00 | $63.00 | 475 | — | — |
| 2016-09-20 | $67.58 | $67.58 | 335 | — | — |
| 2016-09-19 | $67.00 | $67.00 | 990 | — | — |
| 2016-09-16 | $73.40 | $73.40 | 115 | — | — |
| 2016-09-15 | $74.20 | $74.20 | 1,605 | — | — |
| 2016-09-14 | $78.78 | $78.78 | 130 | — | — |
| 2016-09-13 | $77.00 | $77.00 | 490 | — | — |
| 2016-09-12 | $79.00 | $79.00 | 720 | — | — |
| 2016-09-09 | $77.60 | $77.60 | 845 | — | — |
| 2016-09-08 | $74.66 | $74.66 | 525 | — | — |
| 2016-09-07 | $73.20 | $73.20 | 550 | — | — |
| 2016-09-06 | $78.80 | $78.80 | 525 | — | — |
| 2016-09-02 | $80.38 | $80.38 | 995 | — | — |
| 2016-09-01 | $77.00 | $77.00 | 1,545 | — | — |
| 2016-08-31 | $73.00 | $73.00 | 675 | — | — |
| 2016-08-30 | $66.40 | $66.40 | 440 | — | — |
| 2016-08-29 | $64.56 | $64.56 | 95 | — | — |
| 2016-08-26 | $63.80 | $63.80 | 360 | — | — |
| 2016-08-25 | $62.80 | $62.80 | 375 | — | — |
| 2016-08-24 | $64.20 | $64.20 | 555 | — | — |
| 2016-08-23 | $67.60 | $67.60 | 635 | — | — |
| 2016-08-22 | $66.00 | $66.00 | 1,985 | — | — |
| 2016-08-19 | $69.00 | $69.00 | 1,410 | — | — |
| 2016-08-18 | $73.80 | $73.80 | 210 | — | — |
| 2016-08-17 | $73.00 | $73.00 | 2,295 | — | — |
| 2016-08-16 | $69.80 | $69.80 | 2,125 | — | — |
| 2016-08-15 | $75.00 | $75.00 | 3,695 | — | — |
| 2016-08-12 | $77.20 | $77.20 | 960 | — | — |
| 2016-08-11 | $79.34 | $79.34 | 560 | — | — |
| 2016-08-10 | $79.40 | $79.40 | 405 | — | — |
| 2016-08-09 | $78.80 | $78.80 | 2,195 | — | — |
| 2016-08-08 | $80.20 | $80.20 | 445 | — | — |
| 2016-08-05 | $78.80 | $78.80 | 410 | — | — |
| 2016-08-04 | $78.60 | $78.60 | 955 | — | — |
| 2016-08-03 | $81.80 | $81.80 | 1,090 | — | — |
| 2016-08-02 | $83.58 | $83.58 | 195 | — | — |
| 2016-08-01 | $83.60 | $83.60 | 3,045 | — | — |
| 2016-07-29 | $87.00 | $87.00 | 780 | — | — |
| 2016-07-28 | $88.00 | $88.00 | 880 | — | — |
| 2016-07-27 | $89.20 | $89.20 | 720 | — | — |
| 2016-07-26 | $89.94 | $89.94 | 470 | — | — |
| 2016-07-25 | $90.00 | $90.00 | 1,375 | — | — |
| 2016-07-22 | $92.60 | $92.60 | 330 | — | — |
| 2016-07-21 | $92.36 | $92.36 | 1,220 | — | — |
| 2016-07-20 | $92.80 | $92.80 | 2,250 | — | — |
| 2016-07-19 | $92.20 | $92.20 | 1,965 | — | — |
| 2016-07-18 | $83.58 | $83.58 | 560 | — | — |
| 2016-07-15 | $84.34 | $84.34 | 175 | — | — |
| 2016-07-14 | $87.58 | $87.58 | 640 | — | — |
| 2016-07-13 | $89.00 | $89.00 | 1,650 | — | — |
| 2016-07-12 | $92.60 | $92.60 | 1,250 | — | — |
| 2016-07-11 | $92.40 | $92.40 | 185 | — | — |
| 2016-07-08 | $92.60 | $92.60 | 155 | — | — |
| 2016-07-07 | $91.60 | $91.60 | 370 | — | — |
| 2016-07-06 | $93.20 | $93.20 | 255 | — | — |
| 2016-07-05 | $92.60 | $92.60 | 245 | — | — |
| 2016-07-01 | $90.60 | $90.60 | 335 | — | — |
| 2016-06-30 | $103.00 | $103.00 | 1,155 | — | — |
| 2016-06-29 | $92.40 | $92.40 | 980 | — | — |
| 2016-06-28 | $93.60 | $93.60 | 380 | — | — |
| 2016-06-27 | $87.40 | $87.40 | 1,175 | — | — |
| 2016-06-24 | $92.42 | $92.42 | 435 | — | — |
| 2016-06-23 | $95.80 | $95.80 | 865 | — | — |
| 2016-06-22 | $98.00 | $98.00 | 135 | — | — |
| 2016-06-21 | $96.40 | $96.40 | 470 | — | — |
| 2016-06-20 | $98.00 | $98.00 | 755 | — | — |
| 2016-06-17 | $96.00 | $96.00 | 1,585 | — | — |
| 2016-06-16 | $108.00 | $108.00 | 1,260 | — | — |
| 2016-06-15 | $109.00 | $109.00 | 1,590 | — | — |
| 2016-06-14 | $103.00 | $103.00 | 645 | — | — |
| 2016-06-13 | $107.00 | $107.00 | 2,790 | — | — |
| 2016-06-10 | $99.40 | $99.40 | 310 | — | — |
| 2016-06-09 | $97.00 | $97.00 | 340 | — | — |
| 2016-06-08 | $95.20 | $95.20 | 485 | — | — |
| 2016-06-07 | $100.00 | $100.00 | 1,720 | — | — |
| 2016-06-06 | $97.80 | $97.80 | 70 | — | — |
| 2016-06-03 | $98.80 | $98.80 | 115 | — | — |
| 2016-06-02 | $99.00 | $99.00 | 540 | — | — |
| 2016-06-01 | $96.20 | $96.20 | 155 | — | — |
| 2016-05-31 | $100.40 | $100.40 | 140 | — | — |
| 2016-05-27 | $100.40 | $100.40 | 910 | — | — |
| 2016-05-26 | $101.80 | $101.80 | 1,065 | — | — |
| 2016-05-25 | $100.40 | $100.40 | 410 | — | — |
| 2016-05-24 | $98.00 | $98.00 | 1,655 | — | — |
| 2016-05-23 | $98.80 | $98.80 | 1,455 | — | — |
| 2016-05-20 | $97.80 | $97.80 | 770 | — | — |
| 2016-05-19 | $101.00 | $101.00 | 1,435 | — | — |
| 2016-05-18 | $102.00 | $102.00 | 690 | — | — |
| 2016-05-17 | $104.60 | $104.60 | 400 | — | — |
| 2016-05-16 | $105.20 | $105.20 | 515 | — | — |
| 2016-05-13 | $109.40 | $109.40 | 980 | — | — |
| 2016-05-12 | $103.00 | $103.00 | 930 | — | — |
| 2016-05-11 | $108.40 | $108.40 | 1,035 | — | — |
| 2016-05-10 | $107.40 | $107.40 | 1,310 | — | — |
| 2016-05-09 | $109.60 | $109.60 | 3,610 | — | — |
| 2016-05-06 | $108.00 | $108.00 | 750 | — | — |
| 2016-05-05 | $104.40 | $104.40 | 510 | — | — |
| 2016-05-04 | $109.40 | $109.40 | 1,745 | — | — |
| 2016-05-03 | $102.60 | $102.60 | 1,870 | — | — |
| 2016-05-02 | $104.80 | $104.80 | 285 | — | — |
| 2016-04-29 | $104.80 | $104.80 | 1,620 | — | — |
| 2016-04-28 | $109.40 | $109.40 | 1,595 | — | — |
| 2016-04-27 | $110.00 | $110.00 | 660 | — | — |
| 2016-04-26 | $109.00 | $109.00 | 590 | — | — |
| 2016-04-25 | $113.60 | $113.60 | 640 | — | — |
| 2016-04-22 | $108.40 | $108.40 | 360 | — | — |
| 2016-04-21 | $109.80 | $109.80 | 2,795 | — | — |
| 2016-04-20 | $110.80 | $110.80 | 1,185 | — | — |
| 2016-04-19 | $113.80 | $113.80 | 1,870 | — | — |
| 2016-04-18 | $107.80 | $107.80 | 3,240 | — | — |
| 2016-04-15 | $105.80 | $105.80 | 775 | — | — |
| 2016-04-14 | $104.00 | $104.00 | 2,165 | — | — |
| 2016-04-13 | $104.00 | $104.00 | 210 | — | — |
| 2016-04-12 | $104.60 | $104.60 | 1,555 | — | — |
| 2016-04-11 | $106.00 | $106.00 | 1,060 | — | — |
| 2016-04-08 | $104.40 | $104.40 | 3,265 | — | — |
| 2016-04-07 | $105.00 | $105.00 | 3,025 | — | — |
| 2016-04-06 | $99.00 | $99.00 | 11,065 | — | — |
| 2016-04-05 | $88.80 | $88.80 | 2,065 | — | — |
| 2016-04-04 | $88.60 | $88.60 | 690 | — | — |
| 2016-04-01 | $88.00 | $88.00 | 1,045 | — | — |
| 2016-03-31 | $86.20 | $86.20 | 580 | — | — |
| 2016-03-30 | $88.00 | $88.00 | 2,160 | — | — |
| 2016-03-29 | $86.40 | $86.40 | 940 | — | — |
| 2016-03-28 | $82.60 | $82.60 | 3,470 | — | — |
| 2016-03-24 | $85.00 | $85.00 | 1,840 | — | — |
| 2016-03-23 | $80.20 | $80.20 | 3,525 | — | — |
| 2016-03-22 | $81.80 | $81.80 | 4,075 | — | — |
| 2016-03-21 | $84.00 | $84.00 | 7,620 | — | — |
| 2016-03-18 | $76.00 | $76.00 | 4,610 | — | — |
| 2016-03-17 | $70.20 | $70.20 | 560 | — | — |
| 2016-03-16 | $68.80 | $68.80 | 1,210 | — | — |
| 2016-03-15 | $67.20 | $67.20 | 1,600 | — | — |
| 2016-03-14 | $70.20 | $70.20 | 2,110 | — | — |