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
- 2012-02-07 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 | $60.00 | $60.00 | 1,904 | — | — |
| 2016-12-29 | $66.24 | $66.24 | 1,202 | — | — |
| 2016-12-28 | $64.80 | $64.80 | 3,960 | — | — |
| 2016-12-27 | $71.04 | $71.04 | 6,490 | — | — |
| 2016-12-23 | $63.84 | $63.84 | 103,600 | — | — |
| 2016-12-22 | $55.68 | $55.68 | 979 | — | — |
| 2016-12-21 | $59.04 | $59.04 | 5,229 | — | — |
| 2016-12-20 | $56.16 | $56.16 | 681 | — | — |
| 2016-12-19 | $56.16 | $56.16 | 898 | — | — |
| 2016-12-16 | $54.24 | $54.24 | 1,229 | — | — |
| 2016-12-15 | $57.60 | $57.60 | 1,815 | — | — |
| 2016-12-14 | $56.16 | $56.16 | 1,671 | — | — |
| 2016-12-13 | $60.96 | $60.96 | 579 | — | — |
| 2016-12-12 | $62.40 | $62.40 | 429 | — | — |
| 2016-12-09 | $60.96 | $60.96 | 915 | — | — |
| 2016-12-08 | $63.36 | $63.36 | 581 | — | — |
| 2016-12-07 | $65.28 | $65.28 | 629 | — | — |
| 2016-12-06 | $65.76 | $65.76 | 1,148 | — | — |
| 2016-12-05 | $66.72 | $66.72 | 1,760 | — | — |
| 2016-12-02 | $64.32 | $64.32 | 2,019 | — | — |
| 2016-12-01 | $65.76 | $65.76 | 1,902 | — | — |
| 2016-11-30 | $67.20 | $67.20 | 9,056 | — | — |
| 2016-11-29 | $86.40 | $86.40 | 54,127 | — | — |
| 2016-11-28 | $66.24 | $66.24 | 2,150 | — | — |
| 2016-11-25 | $59.52 | $59.52 | 135 | — | — |
| 2016-11-23 | $58.56 | $58.56 | 708 | — | — |
| 2016-11-22 | $62.88 | $62.88 | 144 | — | — |
| 2016-11-21 | $62.88 | $62.88 | 81 | — | — |
| 2016-11-18 | $62.88 | $62.88 | 140 | — | — |
| 2016-11-17 | $63.36 | $63.36 | 100 | — | — |
| 2016-11-16 | $64.32 | $64.32 | 100 | — | — |
| 2016-11-15 | $62.40 | $62.40 | 508 | — | — |
| 2016-11-14 | $66.72 | $66.72 | 1,373 | — | — |
| 2016-11-11 | $66.24 | $66.24 | 1,352 | — | — |
| 2016-11-10 | $61.92 | $61.92 | 269 | — | — |
| 2016-11-09 | $62.88 | $62.88 | 133 | — | — |
| 2016-11-08 | $61.92 | $61.92 | 29 | — | — |
| 2016-11-07 | $61.44 | $61.44 | 277 | — | — |
| 2016-11-04 | $60.48 | $60.48 | 1,163 | — | — |
| 2016-11-03 | $63.36 | $63.36 | 98 | — | — |
| 2016-11-02 | $62.88 | $62.88 | 1,204 | — | — |
| 2016-11-01 | $61.44 | $61.44 | 385 | — | — |
| 2016-10-31 | $64.32 | $64.32 | 100 | — | — |
| 2016-10-28 | $65.28 | $65.28 | 142 | — | — |
| 2016-10-27 | $67.20 | $67.20 | 79 | — | — |
| 2016-10-26 | $68.64 | $68.64 | 556 | — | — |
| 2016-10-25 | $67.68 | $67.68 | 179 | — | — |
| 2016-10-24 | $67.68 | $67.68 | 260 | — | — |
| 2016-10-21 | $71.52 | $71.52 | 625 | — | — |
| 2016-10-20 | $73.92 | $73.92 | 352 | — | — |
| 2016-10-19 | $74.40 | $74.40 | 50 | — | — |
| 2016-10-18 | $74.88 | $74.88 | 527 | — | — |
| 2016-10-17 | $77.76 | $77.76 | 150 | — | — |
| 2016-10-14 | $79.68 | $79.68 | 352 | — | — |
| 2016-10-13 | $78.72 | $78.72 | 625 | — | — |
| 2016-10-12 | $81.12 | $81.12 | 781 | — | — |
| 2016-10-11 | $80.64 | $80.64 | 450 | — | — |
| 2016-10-10 | $79.20 | $79.20 | 467 | — | — |
| 2016-10-07 | $80.16 | $80.16 | 908 | — | — |
| 2016-10-06 | $82.56 | $82.56 | 454 | — | — |
| 2016-10-05 | $82.08 | $82.08 | 379 | — | — |
| 2016-10-04 | $84.48 | $84.48 | 485 | — | — |
| 2016-10-03 | $86.40 | $86.40 | 410 | — | — |
| 2016-09-30 | $85.92 | $85.92 | 910 | — | — |
| 2016-09-29 | $87.84 | $87.84 | 581 | — | — |
| 2016-09-28 | $90.72 | $90.72 | 552 | — | — |
| 2016-09-27 | $93.12 | $93.12 | 3,221 | — | — |
| 2016-09-26 | $89.28 | $89.28 | 535 | — | — |
| 2016-09-23 | $90.72 | $90.72 | 998 | — | — |
| 2016-09-22 | $90.24 | $90.24 | 1,204 | — | — |
| 2016-09-21 | $92.64 | $92.64 | 2,200 | — | — |
| 2016-09-20 | $99.36 | $99.36 | 1,929 | — | — |
| 2016-09-19 | $96.48 | $96.48 | 4,625 | — | — |
| 2016-09-16 | $96.00 | $96.00 | 8,192 | — | — |
| 2016-09-15 | $107.04 | $107.04 | 39,613 | — | — |
| 2016-09-14 | $134.88 | $134.88 | 111,144 | — | — |
| 2016-09-13 | $60.00 | $60.00 | 8 | — | — |
| 2016-09-12 | $63.36 | $63.36 | 158 | — | — |
| 2016-09-09 | $62.88 | $62.88 | 13 | — | — |
| 2016-09-08 | $64.32 | $64.32 | 42 | — | — |
| 2016-09-07 | $63.84 | $63.84 | 142 | — | — |
| 2016-09-06 | $64.32 | $64.32 | 60 | — | — |
| 2016-09-02 | $64.80 | $64.80 | 8 | — | — |
| 2016-09-01 | $63.84 | $63.84 | 106 | — | — |
| 2016-08-31 | $63.84 | $63.84 | 96 | — | — |
| 2016-08-30 | $63.84 | $63.84 | 21 | — | — |
| 2016-08-29 | $65.28 | $65.28 | 85 | — | — |
| 2016-08-26 | $65.28 | $65.28 | 138 | — | — |
| 2016-08-25 | $63.36 | $63.36 | 58 | — | — |
| 2016-08-24 | $62.88 | $62.88 | 133 | — | — |
| 2016-08-23 | $65.76 | $65.76 | 327 | — | — |
| 2016-08-22 | $65.28 | $65.28 | 52 | — | — |
| 2016-08-19 | $66.24 | $66.24 | 302 | — | — |
| 2016-08-18 | $65.28 | $65.28 | 196 | — | — |
| 2016-08-17 | $64.80 | $64.80 | 179 | — | — |
| 2016-08-16 | $68.16 | $68.16 | 931 | — | — |
| 2016-08-15 | $68.16 | $68.16 | 2,198 | — | — |
| 2016-08-12 | $68.16 | $68.16 | 81 | — | — |
| 2016-08-11 | $71.52 | $71.52 | 52 | — | — |
| 2016-08-10 | $69.60 | $69.60 | 25 | — | — |
| 2016-08-09 | $70.08 | $70.08 | 192 | — | — |
| 2016-08-08 | $75.36 | $75.36 | 2 | — | — |
| 2016-08-05 | $74.40 | $74.40 | 210 | — | — |
| 2016-08-04 | $69.60 | $69.60 | 513 | — | — |
| 2016-08-03 | $74.88 | $74.88 | 131 | — | — |
| 2016-08-02 | $72.96 | $72.96 | 935 | — | — |
| 2016-08-01 | $74.40 | $74.40 | 1,702 | — | — |
| 2016-07-29 | $74.40 | $74.40 | 381 | — | — |
| 2016-07-28 | $72.00 | $72.00 | 390 | — | — |
| 2016-07-27 | $75.36 | $75.36 | 2,529 | — | — |
| 2016-07-26 | $73.92 | $73.92 | 121 | — | — |
| 2016-07-25 | $74.40 | $74.40 | 988 | — | — |
| 2016-07-22 | $71.52 | $71.52 | 2 | — | — |
| 2016-07-21 | $73.44 | $73.44 | 42 | — | — |
| 2016-07-20 | $72.00 | $72.00 | 165 | — | — |
| 2016-07-19 | $68.64 | $68.64 | 38 | — | — |
| 2016-07-18 | $70.56 | $70.56 | 381 | — | — |
| 2016-07-15 | $72.96 | $72.96 | 1,023 | — | — |
| 2016-07-14 | $74.88 | $74.88 | 18,429 | — | — |
| 2016-07-13 | $63.36 | $63.36 | 35 | — | — |
| 2016-07-12 | $64.32 | $64.32 | 60 | — | — |
| 2016-07-11 | $62.40 | $62.40 | 0 | — | — |
| 2016-07-08 | $62.40 | $62.40 | 21 | — | — |
| 2016-07-07 | $63.36 | $63.36 | 27 | — | — |
| 2016-07-06 | $63.84 | $63.84 | 213 | — | — |
| 2016-07-05 | $65.76 | $65.76 | 31 | — | — |
| 2016-07-01 | $66.24 | $66.24 | 0 | — | — |
| 2016-06-30 | $66.24 | $66.24 | 0 | — | — |
| 2016-06-29 | $66.24 | $66.24 | 17 | — | — |
| 2016-06-28 | $67.20 | $67.20 | 185 | — | — |
| 2016-06-27 | $65.76 | $65.76 | 63 | — | — |
| 2016-06-24 | $65.76 | $65.76 | 83 | — | — |
| 2016-06-23 | $70.08 | $70.08 | 0 | — | — |
| 2016-06-22 | $70.08 | $70.08 | 6 | — | — |
| 2016-06-21 | $70.56 | $70.56 | 40 | — | — |
| 2016-06-20 | $72.48 | $72.48 | 19 | — | — |
| 2016-06-17 | $73.92 | $73.92 | 17 | — | — |
| 2016-06-16 | $72.00 | $72.00 | 2 | — | — |
| 2016-06-15 | $70.56 | $70.56 | 83 | — | — |
| 2016-06-14 | $73.44 | $73.44 | 2 | — | — |
| 2016-06-13 | $73.44 | $73.44 | 0 | — | — |
| 2016-06-10 | $73.44 | $73.44 | 52 | — | — |
| 2016-06-09 | $73.44 | $73.44 | 21 | — | — |
| 2016-06-08 | $74.88 | $74.88 | 240 | — | — |
| 2016-06-07 | $65.28 | $65.28 | 46 | — | — |
| 2016-06-06 | $65.28 | $65.28 | 10 | — | — |
| 2016-06-03 | $67.68 | $67.68 | 44 | — | — |
| 2016-06-02 | $70.56 | $70.56 | 60 | — | — |
| 2016-06-01 | $71.52 | $71.52 | 15 | — | — |
| 2016-05-31 | $72.00 | $72.00 | 185 | — | — |
| 2016-05-27 | $72.00 | $72.00 | 8 | — | — |
| 2016-05-26 | $71.52 | $71.52 | 17 | — | — |
| 2016-05-25 | $80.16 | $80.16 | 271 | — | — |
| 2016-05-24 | $67.68 | $67.68 | 577 | — | — |
| 2016-05-23 | $64.80 | $64.80 | 81 | — | — |
| 2016-05-20 | $61.92 | $61.92 | 40 | — | — |
| 2016-05-19 | $62.40 | $62.40 | 21 | — | — |
| 2016-05-18 | $66.72 | $66.72 | 35 | — | — |
| 2016-05-17 | $63.84 | $63.84 | 60 | — | — |
| 2016-05-16 | $66.24 | $66.24 | 146 | — | — |
| 2016-05-13 | $64.80 | $64.80 | 2,035 | — | — |
| 2016-05-12 | $61.44 | $61.44 | 33 | — | — |
| 2016-05-11 | $58.08 | $58.08 | 4 | — | — |
| 2016-05-10 | $58.56 | $58.56 | 100 | — | — |
| 2016-05-09 | $64.80 | $64.80 | 94 | — | — |
| 2016-05-06 | $64.32 | $64.32 | 21 | — | — |
| 2016-05-05 | $64.80 | $64.80 | 98 | — | — |
| 2016-05-04 | $64.80 | $64.80 | 40 | — | — |
| 2016-05-03 | $63.84 | $63.84 | 165 | — | — |
| 2016-05-02 | $67.68 | $67.68 | 0 | — | — |
| 2016-04-29 | $67.68 | $67.68 | 33 | — | — |
| 2016-04-28 | $69.12 | $69.12 | 60 | — | — |
| 2016-04-27 | $65.28 | $65.28 | 233 | — | — |
| 2016-04-26 | $67.20 | $67.20 | 2 | — | — |
| 2016-04-25 | $66.72 | $66.72 | 123 | — | — |
| 2016-04-22 | $69.60 | $69.60 | 0 | — | — |
| 2016-04-21 | $69.60 | $69.60 | 38 | — | — |
| 2016-04-20 | $68.16 | $68.16 | 25 | — | — |
| 2016-04-19 | $68.64 | $68.64 | 48 | — | — |
| 2016-04-18 | $69.12 | $69.12 | 33 | — | — |
| 2016-04-15 | $64.80 | $64.80 | 65 | — | — |
| 2016-04-14 | $68.16 | $68.16 | 23 | — | — |
| 2016-04-13 | $65.76 | $65.76 | 6 | — | — |
| 2016-04-12 | $70.56 | $70.56 | 198 | — | — |
| 2016-04-11 | $66.72 | $66.72 | 8 | — | — |
| 2016-04-08 | $67.68 | $67.68 | 46 | — | — |
| 2016-04-07 | $66.72 | $66.72 | 85 | — | — |
| 2016-04-06 | $70.56 | $70.56 | 23 | — | — |
| 2016-04-05 | $69.12 | $69.12 | 6 | — | — |
| 2016-04-04 | $70.56 | $70.56 | 100 | — | — |
| 2016-04-01 | $72.00 | $72.00 | 79 | — | — |
| 2016-03-31 | $72.96 | $72.96 | 200 | — | — |
| 2016-03-30 | $72.48 | $72.48 | 71 | — | — |
| 2016-03-29 | $71.52 | $71.52 | 433 | — | — |
| 2016-03-28 | $72.96 | $72.96 | 75 | — | — |
| 2016-03-24 | $70.56 | $70.56 | 1,004 | — | — |
| 2016-03-23 | $72.00 | $72.00 | 17 | — | — |
| 2016-03-22 | $73.44 | $73.44 | 44 | — | — |
| 2016-03-21 | $75.36 | $75.36 | 38 | — | — |
| 2016-03-18 | $78.24 | $78.24 | 0 | — | — |
| 2016-03-17 | $78.24 | $78.24 | 15 | — | — |
| 2016-03-16 | $78.24 | $78.24 | 760 | — | — |
| 2016-03-15 | $79.68 | $79.68 | 31 | — | — |
| 2016-03-14 | $82.08 | $82.08 | 4 | — | — |
| 2016-03-11 | $82.08 | $82.08 | 19 | — | — |
| 2016-03-10 | $78.72 | $78.72 | 85 | — | — |
| 2016-03-09 | $79.68 | $79.68 | 17 | — | — |
| 2016-03-08 | $82.08 | $82.08 | 15 | — | — |
| 2016-03-07 | $85.92 | $85.92 | 644 | — | — |
| 2016-03-04 | $84.96 | $84.96 | 319 | — | — |
| 2016-03-03 | $86.40 | $86.40 | 200 | — | — |
| 2016-03-02 | $79.68 | $79.68 | 108 | — | — |
| 2016-03-01 | $72.48 | $72.48 | 54 | — | — |
| 2016-02-29 | $72.00 | $72.00 | 42 | — | — |
| 2016-02-26 | $72.00 | $72.00 | 65 | — | — |
| 2016-02-25 | $71.52 | $71.52 | 15 | — | — |
| 2016-02-24 | $69.12 | $69.12 | 150 | — | — |
| 2016-02-23 | $76.80 | $76.80 | 73 | — | — |
| 2016-02-22 | $75.36 | $75.36 | 171 | — | — |
| 2016-02-19 | $76.32 | $76.32 | 348 | — | — |
| 2016-02-18 | $73.44 | $73.44 | 256 | — | — |
| 2016-02-17 | $73.44 | $73.44 | 429 | — | — |
| 2016-02-16 | $68.16 | $68.16 | 88 | — | — |
| 2016-02-12 | $64.80 | $64.80 | 90 | — | — |
| 2016-02-11 | $68.64 | $68.64 | 58 | — | — |
| 2016-02-10 | $65.28 | $65.28 | 52 | — | — |
| 2016-02-09 | $68.64 | $68.64 | 308 | — | — |
| 2016-02-08 | $69.60 | $69.60 | 108 | — | — |
| 2016-02-05 | $75.84 | $75.84 | 44 | — | — |
| 2016-02-04 | $72.00 | $72.00 | 125 | — | — |
| 2016-02-03 | $72.96 | $72.96 | 160 | — | — |
| 2016-02-02 | $68.16 | $68.16 | 371 | — | — |
| 2016-02-01 | $74.40 | $74.40 | 67 | — | — |
| 2016-01-29 | $74.88 | $74.88 | 227 | — | — |
| 2016-01-28 | $80.16 | $80.16 | 208 | — | — |
| 2016-01-27 | $79.68 | $79.68 | 31 | — | — |
| 2016-01-26 | $81.60 | $81.60 | 17 | — | — |
| 2016-01-25 | $80.64 | $80.64 | 33 | — | — |
| 2016-01-22 | $81.60 | $81.60 | 44 | — | — |
| 2016-01-21 | $77.76 | $77.76 | 160 | — | — |
| 2016-01-20 | $75.36 | $75.36 | 171 | — | — |
| 2016-01-19 | $79.20 | $79.20 | 235 | — | — |
| 2016-01-15 | $78.24 | $78.24 | 1,521 | — | — |
| 2016-01-14 | $80.16 | $80.16 | 421 | — | — |
| 2016-01-13 | $73.92 | $73.92 | 402 | — | — |
| 2016-01-12 | $84.48 | $84.48 | 177 | — | — |
| 2016-01-11 | $83.52 | $83.52 | 858 | — | — |
| 2016-01-08 | $89.76 | $89.76 | 821 | — | — |
| 2016-01-07 | $98.40 | $98.40 | 981 | — | — |
| 2016-01-06 | $107.04 | $107.04 | 888 | — | — |
| 2016-01-05 | $115.68 | $115.68 | 85 | — | — |
| 2016-01-04 | $119.04 | $119.04 | 413 | — | — |