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
- 2009-10-07 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 | $58.75 | $58.75 | 144 | — | — |
| 2016-12-29 | $57.50 | $57.50 | 1,268 | — | — |
| 2016-12-28 | $53.75 | $53.75 | 84 | — | — |
| 2016-12-27 | $55.75 | $55.75 | 496 | — | — |
| 2016-12-23 | $53.75 | $53.75 | 52 | — | — |
| 2016-12-22 | $52.50 | $52.50 | 156 | — | — |
| 2016-12-21 | $50.00 | $50.00 | 40 | — | — |
| 2016-12-20 | $54.25 | $54.25 | 232 | — | — |
| 2016-12-19 | $54.25 | $54.25 | 184 | — | — |
| 2016-12-16 | $55.00 | $55.00 | 104 | — | — |
| 2016-12-15 | $56.25 | $56.25 | 740 | — | — |
| 2016-12-14 | $55.25 | $55.25 | 176 | — | — |
| 2016-12-13 | $60.00 | $60.00 | 492 | — | — |
| 2016-12-12 | $58.25 | $58.25 | 120 | — | — |
| 2016-12-09 | $58.25 | $58.25 | 8 | — | — |
| 2016-12-08 | $59.00 | $59.00 | 240 | — | — |
| 2016-12-07 | $60.00 | $60.00 | 432 | — | — |
| 2016-12-06 | $59.00 | $59.00 | 296 | — | — |
| 2016-12-05 | $62.50 | $62.50 | 160 | — | — |
| 2016-12-02 | $59.75 | $59.75 | 80 | — | — |
| 2016-12-01 | $64.75 | $64.75 | 368 | — | — |
| 2016-11-30 | $60.00 | $60.00 | 260 | — | — |
| 2016-11-29 | $62.50 | $62.50 | 420 | — | — |
| 2016-11-28 | $62.75 | $62.75 | 80 | — | — |
| 2016-11-25 | $68.75 | $68.75 | 16 | — | — |
| 2016-11-23 | $62.75 | $62.75 | 80 | — | — |
| 2016-11-22 | $68.75 | $68.75 | 316 | — | — |
| 2016-11-21 | $65.00 | $65.00 | 280 | — | — |
| 2016-11-18 | $65.00 | $65.00 | 0 | — | — |
| 2016-11-17 | $65.00 | $65.00 | 376 | — | — |
| 2016-11-16 | $63.50 | $63.50 | 60 | — | — |
| 2016-11-15 | $62.50 | $62.50 | 80 | — | — |
| 2016-11-14 | $62.50 | $62.50 | 164 | — | — |
| 2016-11-11 | $65.00 | $65.00 | 96 | — | — |
| 2016-11-10 | $65.00 | $65.00 | 420 | — | — |
| 2016-11-09 | $61.25 | $61.25 | 16 | — | — |
| 2016-11-08 | $60.00 | $60.00 | 624 | — | — |
| 2016-11-07 | $65.00 | $65.00 | 176 | — | — |
| 2016-11-04 | $66.25 | $66.25 | 8 | — | — |
| 2016-11-03 | $68.75 | $68.75 | 48 | — | — |
| 2016-11-02 | $66.25 | $66.25 | 272 | — | — |
| 2016-11-01 | $71.25 | $71.25 | 712 | — | — |
| 2016-10-31 | $71.25 | $71.25 | 8 | — | — |
| 2016-10-28 | $72.75 | $72.75 | 852 | — | — |
| 2016-10-27 | $68.50 | $68.50 | 204 | — | — |
| 2016-10-26 | $70.00 | $70.00 | 236 | — | — |
| 2016-10-25 | $73.75 | $73.75 | 560 | — | — |
| 2016-10-24 | $74.75 | $74.75 | 40 | — | — |
| 2016-10-21 | $74.75 | $74.75 | 540 | — | — |
| 2016-10-20 | $70.75 | $70.75 | 0 | — | — |
| 2016-10-19 | $70.75 | $70.75 | 100 | — | — |
| 2016-10-18 | $74.50 | $74.50 | 88 | — | — |
| 2016-10-17 | $71.50 | $71.50 | 272 | — | — |
| 2016-10-14 | $74.75 | $74.75 | 56 | — | — |
| 2016-10-13 | $70.00 | $70.00 | 48 | — | — |
| 2016-10-12 | $70.50 | $70.50 | 464 | — | — |
| 2016-10-11 | $72.75 | $72.75 | 172 | — | — |
| 2016-10-10 | $75.00 | $75.00 | 4 | — | — |
| 2016-10-07 | $76.25 | $76.25 | 20 | — | — |
| 2016-10-06 | $75.00 | $75.00 | 204 | — | — |
| 2016-10-05 | $76.25 | $76.25 | 152 | — | — |
| 2016-10-04 | $77.25 | $77.25 | 188 | — | — |
| 2016-10-03 | $77.25 | $77.25 | 88 | — | — |
| 2016-09-30 | $76.25 | $76.25 | 1,460 | — | — |
| 2016-09-29 | $77.75 | $77.75 | 16 | — | — |
| 2016-09-28 | $76.25 | $76.25 | 24 | — | — |
| 2016-09-27 | $76.50 | $76.50 | 232 | — | — |
| 2016-09-26 | $78.75 | $78.75 | 724 | — | — |
| 2016-09-23 | $79.75 | $79.75 | 112 | — | — |
| 2016-09-22 | $77.50 | $77.50 | 856 | — | — |
| 2016-09-21 | $70.25 | $70.25 | 0 | — | — |
| 2016-09-20 | $70.25 | $70.25 | 184 | — | — |
| 2016-09-19 | $75.00 | $75.00 | 104 | — | — |
| 2016-09-16 | $70.00 | $70.00 | 800 | — | — |
| 2016-09-15 | $71.25 | $71.25 | 2,704 | — | — |
| 2016-09-14 | $77.75 | $77.75 | 116 | — | — |
| 2016-09-13 | $78.75 | $78.75 | 1,552 | — | — |
| 2016-09-12 | $78.50 | $78.50 | 2,432 | — | — |
| 2016-09-09 | $71.75 | $71.75 | 1,300 | — | — |
| 2016-09-08 | $67.50 | $67.50 | 1,980 | — | — |
| 2016-09-07 | $68.00 | $68.00 | 8 | — | — |
| 2016-09-06 | $64.50 | $64.50 | 196 | — | — |
| 2016-09-02 | $68.50 | $68.50 | 1,200 | — | — |
| 2016-09-01 | $66.00 | $66.00 | 16 | — | — |
| 2016-08-31 | $66.25 | $66.25 | 160 | — | — |
| 2016-08-30 | $66.75 | $66.75 | 372 | — | — |
| 2016-08-29 | $65.00 | $65.00 | 220 | — | — |
| 2016-08-26 | $66.25 | $66.25 | 380 | — | — |
| 2016-08-25 | $67.50 | $67.50 | 360 | — | — |
| 2016-08-24 | $66.25 | $66.25 | 1,024 | — | — |
| 2016-08-23 | $65.50 | $65.50 | 2,020 | — | — |
| 2016-08-22 | $59.00 | $59.00 | 492 | — | — |
| 2016-08-19 | $62.00 | $62.00 | 128 | — | — |
| 2016-08-18 | $62.00 | $62.00 | 92 | — | — |
| 2016-08-17 | $62.00 | $62.00 | 136 | — | — |
| 2016-08-16 | $60.50 | $60.50 | 132 | — | — |
| 2016-08-15 | $58.75 | $58.75 | 44 | — | — |
| 2016-08-12 | $62.25 | $62.25 | 284 | — | — |
| 2016-08-11 | $57.25 | $57.25 | 8 | — | — |
| 2016-08-10 | $62.25 | $62.25 | 344 | — | — |
| 2016-08-09 | $58.50 | $58.50 | 132 | — | — |
| 2016-08-08 | $58.25 | $58.25 | 680 | — | — |
| 2016-08-05 | $58.25 | $58.25 | 144 | — | — |
| 2016-08-04 | $58.50 | $58.50 | 140 | — | — |
| 2016-08-03 | $53.75 | $53.75 | 180 | — | — |
| 2016-08-02 | $55.00 | $55.00 | 872 | — | — |
| 2016-08-01 | $55.50 | $55.50 | 60 | — | — |
| 2016-07-29 | $55.50 | $55.50 | 120 | — | — |
| 2016-07-28 | $57.50 | $57.50 | 268 | — | — |
| 2016-07-27 | $60.00 | $60.00 | 180 | — | — |
| 2016-07-26 | $62.25 | $62.25 | 156 | — | — |
| 2016-07-25 | $56.75 | $56.75 | 44 | — | — |
| 2016-07-22 | $65.50 | $65.50 | 156 | — | — |
| 2016-07-21 | $65.50 | $65.50 | 1,084 | — | — |
| 2016-07-20 | $66.25 | $66.25 | 0 | — | — |
| 2016-07-19 | $66.25 | $66.25 | 256 | — | — |
| 2016-07-18 | $70.00 | $70.00 | 36 | — | — |
| 2016-07-15 | $72.25 | $72.25 | 12 | — | — |
| 2016-07-14 | $72.25 | $72.25 | 40 | — | — |
| 2016-07-13 | $71.75 | $71.75 | 12 | — | — |
| 2016-07-12 | $72.50 | $72.50 | 76 | — | — |
| 2016-07-11 | $71.25 | $71.25 | 8 | — | — |
| 2016-07-08 | $71.50 | $71.50 | 28 | — | — |
| 2016-07-07 | $71.50 | $71.50 | 28 | — | — |
| 2016-07-06 | $74.50 | $74.50 | 24 | — | — |
| 2016-07-05 | $75.00 | $75.00 | 100 | — | — |
| 2016-07-01 | $74.00 | $74.00 | 760 | — | — |
| 2016-06-30 | $71.25 | $71.25 | 588 | — | — |
| 2016-06-29 | $61.50 | $61.50 | 296 | — | — |
| 2016-06-28 | $62.50 | $62.50 | 248 | — | — |
| 2016-06-27 | $63.75 | $63.75 | 1,000 | — | — |
| 2016-06-24 | $53.75 | $53.75 | 784 | — | — |
| 2016-06-23 | $54.75 | $54.75 | 80 | — | — |
| 2016-06-22 | $52.50 | $52.50 | 524 | — | — |
| 2016-06-21 | $55.00 | $55.00 | 708 | — | — |
| 2016-06-20 | $54.50 | $54.50 | 64 | — | — |
| 2016-06-17 | $55.00 | $55.00 | 708 | — | — |
| 2016-06-16 | $57.50 | $57.50 | 136 | — | — |
| 2016-06-15 | $56.25 | $56.25 | 356 | — | — |
| 2016-06-14 | $57.50 | $57.50 | 340 | — | — |
| 2016-06-13 | $57.50 | $57.50 | 256 | — | — |
| 2016-06-10 | $57.50 | $57.50 | 324 | — | — |
| 2016-06-09 | $60.00 | $60.00 | 244 | — | — |
| 2016-06-08 | $60.00 | $60.00 | 268 | — | — |
| 2016-06-07 | $60.00 | $60.00 | 60 | — | — |
| 2016-06-06 | $60.00 | $60.00 | 68 | — | — |
| 2016-06-03 | $57.50 | $57.50 | 204 | — | — |
| 2016-06-02 | $57.50 | $57.50 | 264 | — | — |
| 2016-06-01 | $60.00 | $60.00 | 400 | — | — |
| 2016-05-31 | $60.00 | $60.00 | 116 | — | — |
| 2016-05-27 | $57.50 | $57.50 | 244 | — | — |
| 2016-05-26 | $57.50 | $57.50 | 748 | — | — |
| 2016-05-25 | $60.00 | $60.00 | 328 | — | — |
| 2016-05-24 | $60.00 | $60.00 | 52 | — | — |
| 2016-05-23 | $57.50 | $57.50 | 48 | — | — |
| 2016-05-20 | $57.50 | $57.50 | 404 | — | — |
| 2016-05-19 | $55.75 | $55.75 | 1,192 | — | — |
| 2016-05-18 | $60.00 | $60.00 | 312 | — | — |
| 2016-05-17 | $57.75 | $57.75 | 1,048 | — | — |
| 2016-05-16 | $58.75 | $58.75 | 440 | — | — |
| 2016-05-13 | $59.75 | $59.75 | 996 | — | — |
| 2016-05-12 | $59.75 | $59.75 | 372 | — | — |
| 2016-05-11 | $59.00 | $59.00 | 36 | — | — |
| 2016-05-10 | $52.75 | $52.75 | 212 | — | — |
| 2016-05-09 | $56.25 | $56.25 | 0 | — | — |
| 2016-05-06 | $56.25 | $56.25 | 24 | — | — |
| 2016-05-05 | $53.75 | $53.75 | 0 | — | — |
| 2016-05-04 | $53.75 | $53.75 | 624 | — | — |
| 2016-05-03 | $55.00 | $55.00 | 168 | — | — |
| 2016-05-02 | $57.50 | $57.50 | 680 | — | — |
| 2016-04-29 | $56.00 | $56.00 | 92 | — | — |
| 2016-04-28 | $56.25 | $56.25 | 944 | — | — |
| 2016-04-27 | $56.00 | $56.00 | 76 | — | — |
| 2016-04-26 | $56.00 | $56.00 | 752 | — | — |
| 2016-04-25 | $52.50 | $52.50 | 476 | — | — |
| 2016-04-22 | $47.50 | $47.50 | 4 | — | — |
| 2016-04-21 | $48.50 | $48.50 | 384 | — | — |
| 2016-04-20 | $45.00 | $45.00 | 124 | — | — |
| 2016-04-19 | $48.75 | $48.75 | 0 | — | — |
| 2016-04-18 | $48.75 | $48.75 | 216 | — | — |
| 2016-04-15 | $48.75 | $48.75 | 24 | — | — |
| 2016-04-14 | $48.75 | $48.75 | 144 | — | — |
| 2016-04-13 | $46.25 | $46.25 | 0 | — | — |
| 2016-04-12 | $46.25 | $46.25 | 0 | — | — |
| 2016-04-11 | $46.25 | $46.25 | 124 | — | — |
| 2016-04-08 | $45.75 | $45.75 | 84 | — | — |
| 2016-04-07 | $45.75 | $45.75 | 0 | — | — |
| 2016-04-06 | $45.75 | $45.75 | 0 | — | — |
| 2016-04-05 | $45.75 | $45.75 | 208 | — | — |
| 2016-04-04 | $45.50 | $45.50 | 0 | — | — |
| 2016-04-01 | $45.50 | $45.50 | 140 | — | — |
| 2016-03-31 | $47.50 | $47.50 | 212 | — | — |
| 2016-03-30 | $43.00 | $43.00 | 0 | — | — |
| 2016-03-29 | $43.00 | $43.00 | 0 | — | — |
| 2016-03-28 | $43.00 | $43.00 | 0 | — | — |
| 2016-03-24 | $43.00 | $43.00 | 68 | — | — |
| 2016-03-23 | $43.00 | $43.00 | 180 | — | — |
| 2016-03-22 | $42.50 | $42.50 | 84 | — | — |
| 2016-03-21 | $44.25 | $44.25 | 40 | — | — |
| 2016-03-18 | $43.25 | $43.25 | 0 | — | — |
| 2016-03-17 | $43.25 | $43.25 | 172 | — | — |
| 2016-03-16 | $42.50 | $42.50 | 0 | — | — |
| 2016-03-15 | $42.50 | $42.50 | 0 | — | — |
| 2016-03-14 | $42.50 | $42.50 | 176 | — | — |
| 2016-03-11 | $43.00 | $43.00 | 12 | — | — |
| 2016-03-10 | $43.25 | $43.25 | 124 | — | — |
| 2016-03-09 | $40.75 | $40.75 | 64 | — | — |
| 2016-03-08 | $40.25 | $40.25 | 4 | — | — |
| 2016-03-07 | $42.75 | $42.75 | 1,136 | — | — |
| 2016-03-04 | $42.75 | $42.75 | 620 | — | — |
| 2016-03-03 | $47.75 | $47.75 | 44 | — | — |
| 2016-03-02 | $48.25 | $48.25 | 84 | — | — |
| 2016-03-01 | $48.25 | $48.25 | 48 | — | — |
| 2016-02-29 | $47.50 | $47.50 | 0 | — | — |
| 2016-02-26 | $47.50 | $47.50 | 0 | — | — |
| 2016-02-25 | $47.50 | $47.50 | 220 | — | — |
| 2016-02-24 | $48.75 | $48.75 | 772 | — | — |
| 2016-02-23 | $50.25 | $50.25 | 720 | — | — |
| 2016-02-22 | $42.25 | $42.25 | 148 | — | — |
| 2016-02-19 | $43.25 | $43.25 | 1,628 | — | — |
| 2016-02-18 | $41.25 | $41.25 | 80 | — | — |
| 2016-02-17 | $42.50 | $42.50 | 1,420 | — | — |
| 2016-02-16 | $42.25 | $42.25 | 1,208 | — | — |
| 2016-02-12 | $37.50 | $37.50 | 1,984 | — | — |
| 2016-02-11 | $36.00 | $36.00 | 772 | — | — |
| 2016-02-10 | $39.00 | $39.00 | 1,472 | — | — |
| 2016-02-09 | $42.50 | $42.50 | 128 | — | — |
| 2016-02-08 | $42.75 | $42.75 | 64 | — | — |
| 2016-02-05 | $42.75 | $42.75 | 192 | — | — |
| 2016-02-04 | $43.50 | $43.50 | 692 | — | — |
| 2016-02-03 | $42.25 | $42.25 | 1,068 | — | — |
| 2016-02-02 | $42.25 | $42.25 | 2,204 | — | — |
| 2016-02-01 | $42.50 | $42.50 | 2,736 | — | — |
| 2016-01-29 | $41.00 | $41.00 | 0 | — | — |
| 2016-01-28 | $41.00 | $41.00 | 188 | — | — |
| 2016-01-27 | $42.50 | $42.50 | 140 | — | — |
| 2016-01-26 | $41.25 | $41.25 | 652 | — | — |
| 2016-01-25 | $39.75 | $39.75 | 428 | — | — |
| 2016-01-22 | $46.25 | $46.25 | 556 | — | — |
| 2016-01-21 | $43.75 | $43.75 | 4 | — | — |
| 2016-01-20 | $44.00 | $44.00 | 472 | — | — |
| 2016-01-19 | $44.00 | $44.00 | 8 | — | — |
| 2016-01-15 | $45.00 | $45.00 | 1,100 | — | — |
| 2016-01-14 | $46.25 | $46.25 | 428 | — | — |
| 2016-01-13 | $46.75 | $46.75 | 568 | — | — |
| 2016-01-12 | $47.50 | $47.50 | 1,192 | — | — |
| 2016-01-11 | $51.25 | $51.25 | 256 | — | — |
| 2016-01-08 | $51.25 | $51.25 | 96 | — | — |
| 2016-01-07 | $52.75 | $52.75 | 40 | — | — |
| 2016-01-06 | $52.50 | $52.50 | 444 | — | — |
| 2016-01-05 | $57.50 | $57.50 | 28 | — | — |
| 2016-01-04 | $53.75 | $53.75 | 288 | — | — |