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
- 2010-10-15 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 | $51.00 | $51.00 | 0 | — | — |
| 2016-12-29 | $51.00 | $51.00 | 1,720 | — | — |
| 2016-12-28 | $51.00 | $51.00 | 0 | — | — |
| 2016-12-27 | $51.00 | $51.00 | 650 | — | — |
| 2016-12-23 | $51.50 | $51.50 | 200 | — | — |
| 2016-12-22 | $51.90 | $51.90 | 110 | — | — |
| 2016-12-21 | $52.20 | $52.20 | 110 | — | — |
| 2016-12-20 | $51.80 | $51.80 | 4,110 | — | — |
| 2016-12-19 | $52.60 | $52.60 | 2,080 | — | — |
| 2016-12-16 | $51.30 | $51.30 | 800 | — | — |
| 2016-12-15 | $52.20 | $52.20 | 0 | — | — |
| 2016-12-14 | $52.20 | $52.20 | 230 | — | — |
| 2016-12-13 | $52.60 | $52.60 | 10,220 | — | — |
| 2016-12-12 | $51.40 | $51.40 | 750 | — | — |
| 2016-12-09 | $53.00 | $53.00 | 450 | — | — |
| 2016-12-08 | $52.60 | $52.60 | 30 | — | — |
| 2016-12-07 | $53.50 | $53.50 | 3,000 | — | — |
| 2016-12-06 | $52.80 | $52.80 | 1,290 | — | — |
| 2016-12-05 | $53.10 | $53.10 | 570 | — | — |
| 2016-12-02 | $53.80 | $53.80 | 0 | — | — |
| 2016-12-01 | $53.80 | $53.80 | 780 | — | — |
| 2016-11-30 | $55.80 | $55.80 | 620 | — | — |
| 2016-11-29 | $57.30 | $57.30 | 50 | — | — |
| 2016-11-28 | $57.30 | $57.30 | 870 | — | — |
| 2016-11-25 | $58.20 | $58.20 | 180 | — | — |
| 2016-11-23 | $56.80 | $56.80 | 520 | — | — |
| 2016-11-22 | $55.70 | $55.70 | 100 | — | — |
| 2016-11-21 | $56.50 | $56.50 | 590 | — | — |
| 2016-11-18 | $58.80 | $58.80 | 50 | — | — |
| 2016-11-17 | $58.00 | $58.00 | 60 | — | — |
| 2016-11-16 | $57.80 | $57.80 | 60 | — | — |
| 2016-11-15 | $57.60 | $57.60 | 280 | — | — |
| 2016-11-14 | $60.40 | $60.40 | 770 | — | — |
| 2016-11-11 | $58.90 | $58.90 | 0 | — | — |
| 2016-11-10 | $58.90 | $58.90 | 40 | — | — |
| 2016-11-09 | $59.20 | $59.20 | 140 | — | — |
| 2016-11-08 | $59.20 | $59.20 | 100 | — | — |
| 2016-11-07 | $59.00 | $59.00 | 470 | — | — |
| 2016-11-04 | $58.90 | $58.90 | 610 | — | — |
| 2016-11-03 | $59.00 | $59.00 | 2,800 | — | — |
| 2016-11-02 | $58.30 | $58.30 | 100 | — | — |
| 2016-11-01 | $58.60 | $58.60 | 870 | — | — |
| 2016-10-31 | $60.10 | $60.10 | 330 | — | — |
| 2016-10-28 | $60.50 | $60.50 | 150 | — | — |
| 2016-10-27 | $61.10 | $61.10 | 10 | — | — |
| 2016-10-26 | $61.20 | $61.20 | 370 | — | — |
| 2016-10-25 | $61.90 | $61.90 | 100 | — | — |
| 2016-10-24 | $61.50 | $61.50 | 30 | — | — |
| 2016-10-21 | $61.10 | $61.10 | 0 | — | — |
| 2016-10-20 | $61.10 | $61.10 | 0 | — | — |
| 2016-10-19 | $61.10 | $61.10 | 760 | — | — |
| 2016-10-18 | $61.70 | $61.70 | 210 | — | — |
| 2016-10-17 | $60.60 | $60.60 | 0 | — | — |
| 2016-10-14 | $60.60 | $60.60 | 430 | — | — |
| 2016-10-13 | $61.60 | $61.60 | 490 | — | — |
| 2016-10-12 | $62.60 | $62.60 | 40 | — | — |
| 2016-10-11 | $63.50 | $63.50 | 0 | — | — |
| 2016-10-10 | $63.50 | $63.50 | 40 | — | — |
| 2016-10-07 | $64.50 | $64.50 | 0 | — | — |
| 2016-10-06 | $64.50 | $64.50 | 870 | — | — |
| 2016-10-05 | $63.50 | $63.50 | 3,490 | — | — |
| 2016-10-04 | $62.10 | $62.10 | 30 | — | — |
| 2016-10-03 | $62.50 | $62.50 | 110 | — | — |
| 2016-09-30 | $63.80 | $63.80 | 320 | — | — |
| 2016-09-29 | $63.00 | $63.00 | 50 | — | — |
| 2016-09-28 | $64.40 | $64.40 | 30 | — | — |
| 2016-09-27 | $64.60 | $64.60 | 130 | — | — |
| 2016-09-26 | $64.00 | $64.00 | 20 | — | — |
| 2016-09-23 | $65.20 | $65.20 | 0 | — | — |
| 2016-09-22 | $65.20 | $65.20 | 170 | — | — |
| 2016-09-21 | $65.10 | $65.10 | 800 | — | — |
| 2016-09-20 | $67.50 | $67.50 | 6,590 | — | — |
| 2016-09-19 | $63.10 | $63.10 | 40 | — | — |
| 2016-09-16 | $63.30 | $63.30 | 0 | — | — |
| 2016-09-15 | $63.30 | $63.30 | 480 | — | — |
| 2016-09-14 | $63.60 | $63.60 | 470 | — | — |
| 2016-09-13 | $63.50 | $63.50 | 30 | — | — |
| 2016-09-12 | $64.50 | $64.50 | 330 | — | — |
| 2016-09-09 | $66.50 | $66.50 | 70 | — | — |
| 2016-09-08 | $67.30 | $67.30 | 120 | — | — |
| 2016-09-07 | $66.10 | $66.10 | 340 | — | — |
| 2016-09-06 | $65.50 | $65.50 | 170 | — | — |
| 2016-09-02 | $65.50 | $65.50 | 30 | — | — |
| 2016-09-01 | $64.70 | $64.70 | 340 | — | — |
| 2016-08-31 | $66.10 | $66.10 | 230 | — | — |
| 2016-08-30 | $67.90 | $67.90 | 80 | — | — |
| 2016-08-29 | $68.90 | $68.90 | 110 | — | — |
| 2016-08-26 | $69.70 | $69.70 | 0 | — | — |
| 2016-08-25 | $69.70 | $69.70 | 60 | — | — |
| 2016-08-24 | $69.90 | $69.90 | 290 | — | — |
| 2016-08-23 | $67.30 | $67.30 | 0 | — | — |
| 2016-08-22 | $67.30 | $67.30 | 2,010 | — | — |
| 2016-08-19 | $67.80 | $67.80 | 0 | — | — |
| 2016-08-18 | $67.80 | $67.80 | 130 | — | — |
| 2016-08-17 | $68.60 | $68.60 | 30 | — | — |
| 2016-08-16 | $68.90 | $68.90 | 40 | — | — |
| 2016-08-15 | $69.00 | $69.00 | 200 | — | — |
| 2016-08-12 | $67.90 | $67.90 | 1,010 | — | — |
| 2016-08-11 | $67.30 | $67.30 | 1,310 | — | — |
| 2016-08-10 | $69.70 | $69.70 | 200 | — | — |
| 2016-08-09 | $68.80 | $68.80 | 100 | — | — |
| 2016-08-08 | $67.90 | $67.90 | 60 | — | — |
| 2016-08-05 | $67.50 | $67.50 | 100 | — | — |
| 2016-08-04 | $67.00 | $67.00 | 70 | — | — |
| 2016-08-03 | $66.80 | $66.80 | 90 | — | — |
| 2016-08-02 | $68.00 | $68.00 | 20 | — | — |
| 2016-08-01 | $69.10 | $69.10 | 170 | — | — |
| 2016-07-29 | $68.80 | $68.80 | 350 | — | — |
| 2016-07-28 | $68.70 | $68.70 | 190 | — | — |
| 2016-07-27 | $69.60 | $69.60 | 260 | — | — |
| 2016-07-26 | $65.90 | $65.90 | 160 | — | — |
| 2016-07-25 | $63.50 | $63.50 | 100 | — | — |
| 2016-07-22 | $62.80 | $62.80 | 0 | — | — |
| 2016-07-21 | $62.80 | $62.80 | 0 | — | — |
| 2016-07-20 | $62.80 | $62.80 | 240 | — | — |
| 2016-07-19 | $62.50 | $62.50 | 140 | — | — |
| 2016-07-18 | $63.00 | $63.00 | 170 | — | — |
| 2016-07-15 | $63.10 | $63.10 | 0 | — | — |
| 2016-07-14 | $63.10 | $63.10 | 570 | — | — |
| 2016-07-13 | $63.00 | $63.00 | 600 | — | — |
| 2016-07-12 | $64.40 | $64.40 | 40 | — | — |
| 2016-07-11 | $64.30 | $64.30 | 480 | — | — |
| 2016-07-08 | $61.90 | $61.90 | 40 | — | — |
| 2016-07-07 | $62.00 | $62.00 | 50 | — | — |
| 2016-07-06 | $61.80 | $61.80 | 410 | — | — |
| 2016-07-05 | $62.10 | $62.10 | 30 | — | — |
| 2016-07-01 | $61.00 | $61.00 | 220 | — | — |
| 2016-06-30 | $62.40 | $62.40 | 130 | — | — |
| 2016-06-29 | $61.50 | $61.50 | 1,080 | — | — |
| 2016-06-28 | $61.00 | $61.00 | 1,820 | — | — |
| 2016-06-27 | $60.80 | $60.80 | 250 | — | — |
| 2016-06-24 | $61.70 | $61.70 | 150 | — | — |
| 2016-06-23 | $62.20 | $62.20 | 310 | — | — |
| 2016-06-22 | $61.70 | $61.70 | 490 | — | — |
| 2016-06-21 | $62.10 | $62.10 | 440 | — | — |
| 2016-06-20 | $63.20 | $63.20 | 700 | — | — |
| 2016-06-17 | $63.40 | $63.40 | 460 | — | — |
| 2016-06-16 | $62.40 | $62.40 | 80 | — | — |
| 2016-06-15 | $63.20 | $63.20 | 330 | — | — |
| 2016-06-14 | $63.30 | $63.30 | 1,190 | — | — |
| 2016-06-13 | $64.60 | $64.60 | 410 | — | — |
| 2016-06-10 | $66.90 | $66.90 | 70 | — | — |
| 2016-06-09 | $67.40 | $67.40 | 130 | — | — |
| 2016-06-08 | $68.00 | $68.00 | 30 | — | — |
| 2016-06-07 | $68.00 | $68.00 | 1,130 | — | — |
| 2016-06-06 | $68.20 | $68.20 | 40 | — | — |
| 2016-06-03 | $67.50 | $67.50 | 0 | — | — |
| 2016-06-02 | $67.50 | $67.50 | 100 | — | — |
| 2016-06-01 | $68.40 | $68.40 | 460 | — | — |
| 2016-05-31 | $68.40 | $68.40 | 640 | — | — |
| 2016-05-27 | $68.90 | $68.90 | 400 | — | — |
| 2016-05-26 | $68.80 | $68.80 | 340 | — | — |
| 2016-05-25 | $70.50 | $70.50 | 180 | — | — |
| 2016-05-24 | $70.90 | $70.90 | 270 | — | — |
| 2016-05-23 | $70.30 | $70.30 | 800 | — | — |
| 2016-05-20 | $74.10 | $74.10 | 80 | — | — |
| 2016-05-19 | $74.80 | $74.80 | 160 | — | — |
| 2016-05-18 | $76.70 | $76.70 | 220 | — | — |
| 2016-05-17 | $77.40 | $77.40 | 100 | — | — |
| 2016-05-16 | $79.30 | $79.30 | 80 | — | — |
| 2016-05-13 | $79.80 | $79.80 | 120 | — | — |
| 2016-05-12 | $79.80 | $79.80 | 50 | — | — |
| 2016-05-11 | $80.60 | $80.60 | 470 | — | — |
| 2016-05-10 | $78.50 | $78.50 | 240 | — | — |
| 2016-05-09 | $73.50 | $73.50 | 170 | — | — |
| 2016-05-06 | $75.10 | $75.10 | 360 | — | — |
| 2016-05-05 | $76.80 | $76.80 | 920 | — | — |
| 2016-05-04 | $72.50 | $72.50 | 260 | — | — |
| 2016-05-03 | $74.60 | $74.60 | 50 | — | — |
| 2016-05-02 | $75.00 | $75.00 | 510 | — | — |
| 2016-04-29 | $74.60 | $74.60 | 360 | — | — |
| 2016-04-28 | $76.10 | $76.10 | 90 | — | — |
| 2016-04-27 | $75.30 | $75.30 | 50 | — | — |
| 2016-04-26 | $74.80 | $74.80 | 80 | — | — |
| 2016-04-25 | $73.80 | $73.80 | 1,450 | — | — |
| 2016-04-22 | $74.90 | $74.90 | 440 | — | — |
| 2016-04-21 | $74.00 | $74.00 | 700 | — | — |
| 2016-04-20 | $71.60 | $71.60 | 160 | — | — |
| 2016-04-19 | $71.20 | $71.20 | 200 | — | — |
| 2016-04-18 | $68.70 | $68.70 | 1,490 | — | — |
| 2016-04-15 | $69.40 | $69.40 | 310 | — | — |
| 2016-04-14 | $69.90 | $69.90 | 260 | — | — |
| 2016-04-13 | $68.60 | $68.60 | 1,770 | — | — |
| 2016-04-12 | $68.70 | $68.70 | 60 | — | — |
| 2016-04-11 | $68.40 | $68.40 | 1,770 | — | — |
| 2016-04-08 | $69.10 | $69.10 | 7,010 | — | — |
| 2016-04-07 | $66.20 | $66.20 | 520 | — | — |
| 2016-04-06 | $66.00 | $66.00 | 370 | — | — |
| 2016-04-05 | $64.60 | $64.60 | 40 | — | — |
| 2016-04-04 | $64.30 | $64.30 | 3,450 | — | — |
| 2016-04-01 | $66.00 | $66.00 | 570 | — | — |
| 2016-03-31 | $65.10 | $65.10 | 680 | — | — |
| 2016-03-30 | $65.90 | $65.90 | 1,040 | — | — |
| 2016-03-29 | $65.40 | $65.40 | 1,070 | — | — |
| 2016-03-28 | $66.20 | $66.20 | 230 | — | — |
| 2016-03-24 | $66.30 | $66.30 | 0 | — | — |
| 2016-03-23 | $66.30 | $66.30 | 20 | — | — |
| 2016-03-22 | $65.50 | $65.50 | 170 | — | — |
| 2016-03-21 | $66.40 | $66.40 | 120 | — | — |
| 2016-03-18 | $65.20 | $65.20 | 1,220 | — | — |
| 2016-03-17 | $64.70 | $64.70 | 4,360 | — | — |
| 2016-03-16 | $64.70 | $64.70 | 2,570 | — | — |
| 2016-03-15 | $66.10 | $66.10 | 90 | — | — |
| 2016-03-14 | $67.90 | $67.90 | 130 | — | — |
| 2016-03-11 | $69.00 | $69.00 | 110 | — | — |
| 2016-03-10 | $67.60 | $67.60 | 320 | — | — |
| 2016-03-09 | $67.90 | $67.90 | 330 | — | — |
| 2016-03-08 | $69.90 | $69.90 | 320 | — | — |
| 2016-03-07 | $70.10 | $70.10 | 1,270 | — | — |
| 2016-03-04 | $72.90 | $72.90 | 310 | — | — |
| 2016-03-03 | $74.10 | $74.10 | 280 | — | — |
| 2016-03-02 | $70.20 | $70.20 | 220 | — | — |
| 2016-03-01 | $70.30 | $70.30 | 100 | — | — |
| 2016-02-29 | $71.40 | $71.40 | 460 | — | — |
| 2016-02-26 | $69.60 | $69.60 | 190 | — | — |
| 2016-02-25 | $70.40 | $70.40 | 310 | — | — |
| 2016-02-24 | $65.90 | $65.90 | 100 | — | — |
| 2016-02-23 | $66.60 | $66.60 | 780 | — | — |
| 2016-02-22 | $64.00 | $64.00 | 910 | — | — |
| 2016-02-19 | $63.50 | $63.50 | 0 | — | — |
| 2016-02-18 | $63.50 | $63.50 | 410 | — | — |
| 2016-02-17 | $64.00 | $64.00 | 220 | — | — |
| 2016-02-16 | $62.50 | $62.50 | 2,550 | — | — |
| 2016-02-12 | $59.50 | $59.50 | 490 | — | — |
| 2016-02-11 | $60.50 | $60.50 | 780 | — | — |
| 2016-02-10 | $61.60 | $61.60 | 180 | — | — |
| 2016-02-09 | $62.20 | $62.20 | 810 | — | — |
| 2016-02-08 | $63.20 | $63.20 | 350 | — | — |
| 2016-02-05 | $64.60 | $64.60 | 100 | — | — |
| 2016-02-04 | $66.00 | $66.00 | 350 | — | — |
| 2016-02-03 | $64.60 | $64.60 | 1,280 | — | — |
| 2016-02-02 | $66.10 | $66.10 | 9,110 | — | — |
| 2016-02-01 | $65.00 | $65.00 | 950 | — | — |
| 2016-01-29 | $66.00 | $66.00 | 3,440 | — | — |
| 2016-01-28 | $65.10 | $65.10 | 3,560 | — | — |
| 2016-01-27 | $64.60 | $64.60 | 2,760 | — | — |
| 2016-01-26 | $68.90 | $68.90 | 11,490 | — | — |
| 2016-01-25 | $67.10 | $67.10 | 3,690 | — | — |
| 2016-01-22 | $68.50 | $68.50 | 160 | — | — |
| 2016-01-21 | $67.60 | $67.60 | 210 | — | — |
| 2016-01-20 | $67.70 | $67.70 | 1,250 | — | — |
| 2016-01-19 | $71.50 | $71.50 | 30 | — | — |
| 2016-01-15 | $72.00 | $72.00 | 340 | — | — |
| 2016-01-14 | $73.80 | $73.80 | 370 | — | — |
| 2016-01-13 | $80.30 | $80.30 | 640 | — | — |
| 2016-01-12 | $84.20 | $84.20 | 380 | — | — |
| 2016-01-11 | $81.60 | $81.60 | 370 | — | — |
| 2016-01-08 | $77.90 | $77.90 | 470 | — | — |
| 2016-01-07 | $75.70 | $75.70 | 420 | — | — |
| 2016-01-06 | $81.20 | $81.20 | 180 | — | — |
| 2016-01-05 | $82.60 | $82.60 | 130 | — | — |
| 2016-01-04 | $81.40 | $81.40 | 480 | — | — |