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
- 2006-10-23 to 2026-09-02
- 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 | $97.50 | $97.50 | 2,110 | — | — |
| 2016-12-29 | $100.00 | $100.00 | 1,304 | — | — |
| 2016-12-28 | $99.00 | $99.00 | 1,626 | — | — |
| 2016-12-27 | $102.00 | $102.00 | 1,950 | — | — |
| 2016-12-23 | $102.50 | $102.50 | 1,710 | — | — |
| 2016-12-22 | $103.00 | $103.00 | 1,546 | — | — |
| 2016-12-21 | $102.50 | $102.50 | 3,566 | — | — |
| 2016-12-20 | $104.00 | $104.00 | 798 | — | — |
| 2016-12-19 | $104.00 | $104.00 | 2,462 | — | — |
| 2016-12-16 | $105.00 | $105.00 | 498 | — | — |
| 2016-12-15 | $107.00 | $107.00 | 2,566 | — | — |
| 2016-12-14 | $107.50 | $107.50 | 4,036 | — | — |
| 2016-12-13 | $114.00 | $114.00 | 2,392 | — | — |
| 2016-12-12 | $116.00 | $116.00 | 1,434 | — | — |
| 2016-12-09 | $115.00 | $115.00 | 1,650 | — | — |
| 2016-12-08 | $117.50 | $117.50 | 1,758 | — | — |
| 2016-12-07 | $116.00 | $116.00 | 5,126 | — | — |
| 2016-12-06 | $113.50 | $113.50 | 1,228 | — | — |
| 2016-12-05 | $113.50 | $113.50 | 3,882 | — | — |
| 2016-12-02 | $112.00 | $112.00 | 1,606 | — | — |
| 2016-12-01 | $114.00 | $114.00 | 1,804 | — | — |
| 2016-11-30 | $117.50 | $117.50 | 1,890 | — | — |
| 2016-11-29 | $113.50 | $113.50 | 1,036 | — | — |
| 2016-11-28 | $114.50 | $114.50 | 6,672 | — | — |
| 2016-11-25 | $116.00 | $116.00 | 3,402 | — | — |
| 2016-11-23 | $113.00 | $113.00 | 3,810 | — | — |
| 2016-11-22 | $114.00 | $114.00 | 1,286 | — | — |
| 2016-11-21 | $112.50 | $112.50 | 4,482 | — | — |
| 2016-11-18 | $116.00 | $116.00 | 3,430 | — | — |
| 2016-11-17 | $121.00 | $121.00 | 12,688 | — | — |
| 2016-11-16 | $126.50 | $126.50 | 17,066 | — | — |
| 2016-11-15 | $112.50 | $112.50 | 2,390 | — | — |
| 2016-11-14 | $111.50 | $111.50 | 4,046 | — | — |
| 2016-11-11 | $110.00 | $110.00 | 1,350 | — | — |
| 2016-11-10 | $108.00 | $108.00 | 818 | — | — |
| 2016-11-09 | $108.50 | $108.50 | 1,622 | — | — |
| 2016-11-08 | $109.00 | $109.00 | 534 | — | — |
| 2016-11-07 | $108.50 | $108.50 | 1,058 | — | — |
| 2016-11-04 | $108.00 | $108.00 | 634 | — | — |
| 2016-11-03 | $109.50 | $109.50 | 1,124 | — | — |
| 2016-11-02 | $110.50 | $110.50 | 1,224 | — | — |
| 2016-11-01 | $110.00 | $110.00 | 1,470 | — | — |
| 2016-10-31 | $108.00 | $108.00 | 1,346 | — | — |
| 2016-10-28 | $108.50 | $108.50 | 1,720 | — | — |
| 2016-10-27 | $107.50 | $107.50 | 1,738 | — | — |
| 2016-10-26 | $104.50 | $104.50 | 1,176 | — | — |
| 2016-10-25 | $105.50 | $105.50 | 1,020 | — | — |
| 2016-10-24 | $104.00 | $104.00 | 1,148 | — | — |
| 2016-10-21 | $103.00 | $103.00 | 366 | — | — |
| 2016-10-20 | $105.00 | $105.00 | 1,060 | — | — |
| 2016-10-19 | $105.00 | $105.00 | 852 | — | — |
| 2016-10-18 | $105.00 | $105.00 | 1,090 | — | — |
| 2016-10-17 | $106.00 | $106.00 | 758 | — | — |
| 2016-10-14 | $103.00 | $103.00 | 1,476 | — | — |
| 2016-10-13 | $101.50 | $101.50 | 1,494 | — | — |
| 2016-10-12 | $103.00 | $103.00 | 1,044 | — | — |
| 2016-10-11 | $104.50 | $104.50 | 4,752 | — | — |
| 2016-10-10 | $110.00 | $110.00 | 1,482 | — | — |
| 2016-10-07 | $108.50 | $108.50 | 1,044 | — | — |
| 2016-10-06 | $109.00 | $109.00 | 1,794 | — | — |
| 2016-10-05 | $114.00 | $114.00 | 3,794 | — | — |
| 2016-10-04 | $114.00 | $114.00 | 2,624 | — | — |
| 2016-10-03 | $110.00 | $110.00 | 1,392 | — | — |
| 2016-09-30 | $107.00 | $107.00 | 1,182 | — | — |
| 2016-09-29 | $105.00 | $105.00 | 3,042 | — | — |
| 2016-09-28 | $106.50 | $106.50 | 4,556 | — | — |
| 2016-09-27 | $98.00 | $98.00 | 3,714 | — | — |
| 2016-09-26 | $99.50 | $99.50 | 3,440 | — | — |
| 2016-09-23 | $104.00 | $104.00 | 9,766 | — | — |
| 2016-09-22 | $116.50 | $116.50 | 5,708 | — | — |
| 2016-09-21 | $123.00 | $123.00 | 8,794 | — | — |
| 2016-09-20 | $119.00 | $119.00 | 13,536 | — | — |
| 2016-09-19 | $115.50 | $115.50 | 18,010 | — | — |
| 2016-09-16 | $110.00 | $110.00 | 19,316 | — | — |
| 2016-09-15 | $94.00 | $94.00 | 2,448 | — | — |
| 2016-09-14 | $92.00 | $92.00 | 1,016 | — | — |
| 2016-09-13 | $89.00 | $89.00 | 1,046 | — | — |
| 2016-09-12 | $88.50 | $88.50 | 1,316 | — | — |
| 2016-09-09 | $88.00 | $88.00 | 800 | — | — |
| 2016-09-08 | $90.50 | $90.50 | 914 | — | — |
| 2016-09-07 | $87.50 | $87.50 | 1,000 | — | — |
| 2016-09-06 | $88.00 | $88.00 | 9,216 | — | — |
| 2016-09-02 | $89.00 | $89.00 | 1,250 | — | — |
| 2016-09-01 | $87.00 | $87.00 | 822 | — | — |
| 2016-08-31 | $87.50 | $87.50 | 1,756 | — | — |
| 2016-08-30 | $85.50 | $85.50 | 2,486 | — | — |
| 2016-08-29 | $85.50 | $85.50 | 786 | — | — |
| 2016-08-26 | $85.00 | $85.00 | 2,370 | — | — |
| 2016-08-25 | $85.50 | $85.50 | 778 | — | — |
| 2016-08-24 | $82.00 | $82.00 | 1,780 | — | — |
| 2016-08-23 | $83.00 | $83.00 | 978 | — | — |
| 2016-08-22 | $84.00 | $84.00 | 806 | — | — |
| 2016-08-19 | $86.00 | $86.00 | 1,524 | — | — |
| 2016-08-18 | $85.00 | $85.00 | 2,112 | — | — |
| 2016-08-17 | $86.50 | $86.50 | 1,968 | — | — |
| 2016-08-16 | $85.50 | $85.50 | 530 | — | — |
| 2016-08-15 | $87.00 | $87.00 | 1,616 | — | — |
| 2016-08-12 | $87.00 | $87.00 | 3,466 | — | — |
| 2016-08-11 | $86.50 | $86.50 | 16,512 | — | — |
| 2016-08-10 | $85.50 | $85.50 | 4,830 | — | — |
| 2016-08-09 | $88.50 | $88.50 | 3,590 | — | — |
| 2016-08-08 | $86.50 | $86.50 | 814 | — | — |
| 2016-08-05 | $84.00 | $84.00 | 838 | — | — |
| 2016-08-04 | $82.00 | $82.00 | 644 | — | — |
| 2016-08-03 | $83.00 | $83.00 | 536 | — | — |
| 2016-08-02 | $81.00 | $81.00 | 526 | — | — |
| 2016-08-01 | $83.50 | $83.50 | 840 | — | — |
| 2016-07-29 | $81.50 | $81.50 | 870 | — | — |
| 2016-07-28 | $85.00 | $85.00 | 3,014 | — | — |
| 2016-07-27 | $86.00 | $86.00 | 2,904 | — | — |
| 2016-07-26 | $85.00 | $85.00 | 5,032 | — | — |
| 2016-07-25 | $81.50 | $81.50 | 10,182 | — | — |
| 2016-07-22 | $80.00 | $80.00 | 10,790 | — | — |
| 2016-07-21 | $79.50 | $79.50 | 962 | — | — |
| 2016-07-20 | $79.50 | $79.50 | 1,040 | — | — |
| 2016-07-19 | $77.50 | $77.50 | 2,038 | — | — |
| 2016-07-18 | $77.50 | $77.50 | 1,070 | — | — |
| 2016-07-15 | $74.50 | $74.50 | 564 | — | — |
| 2016-07-14 | $75.00 | $75.00 | 682 | — | — |
| 2016-07-13 | $75.00 | $75.00 | 520 | — | — |
| 2016-07-12 | $74.50 | $74.50 | 564 | — | — |
| 2016-07-11 | $75.00 | $75.00 | 1,428 | — | — |
| 2016-07-08 | $73.00 | $73.00 | 1,698 | — | — |
| 2016-07-07 | $75.50 | $75.50 | 668 | — | — |
| 2016-07-06 | $75.00 | $75.00 | 1,034 | — | — |
| 2016-07-05 | $75.00 | $75.00 | 306 | — | — |
| 2016-07-01 | $77.00 | $77.00 | 284 | — | — |
| 2016-06-30 | $77.00 | $77.00 | 742 | — | — |
| 2016-06-29 | $75.50 | $75.50 | 424 | — | — |
| 2016-06-28 | $75.00 | $75.00 | 1,110 | — | — |
| 2016-06-27 | $75.50 | $75.50 | 1,148 | — | — |
| 2016-06-24 | $79.50 | $79.50 | 880 | — | — |
| 2016-06-23 | $80.00 | $80.00 | 906 | — | — |
| 2016-06-22 | $80.00 | $80.00 | 1,432 | — | — |
| 2016-06-21 | $79.50 | $79.50 | 1,118 | — | — |
| 2016-06-20 | $80.00 | $80.00 | 226 | — | — |
| 2016-06-17 | $78.50 | $78.50 | 490 | — | — |
| 2016-06-16 | $77.50 | $77.50 | 230 | — | — |
| 2016-06-15 | $78.00 | $78.00 | 262 | — | — |
| 2016-06-14 | $78.00 | $78.00 | 1,812 | — | — |
| 2016-06-13 | $79.50 | $79.50 | 2,328 | — | — |
| 2016-06-10 | $79.50 | $79.50 | 656 | — | — |
| 2016-06-09 | $81.50 | $81.50 | 162 | — | — |
| 2016-06-08 | $82.50 | $82.50 | 1,168 | — | — |
| 2016-06-07 | $82.50 | $82.50 | 932 | — | — |
| 2016-06-06 | $81.50 | $81.50 | 1,426 | — | — |
| 2016-06-03 | $81.50 | $81.50 | 1,170 | — | — |
| 2016-06-02 | $81.50 | $81.50 | 2,666 | — | — |
| 2016-06-01 | $77.00 | $77.00 | 2,332 | — | — |
| 2016-05-31 | $76.00 | $76.00 | 3,378 | — | — |
| 2016-05-27 | $75.00 | $75.00 | 1,876 | — | — |
| 2016-05-26 | $73.50 | $73.50 | 1,654 | — | — |
| 2016-05-25 | $74.00 | $74.00 | 868 | — | — |
| 2016-05-24 | $70.50 | $70.50 | 4,452 | — | — |
| 2016-05-23 | $72.00 | $72.00 | 2,060 | — | — |
| 2016-05-20 | $75.00 | $75.00 | 1,096 | — | — |
| 2016-05-19 | $76.00 | $76.00 | 698 | — | — |
| 2016-05-18 | $74.00 | $74.00 | 3,124 | — | — |
| 2016-05-17 | $75.00 | $75.00 | 1,098 | — | — |
| 2016-05-16 | $72.50 | $72.50 | 1,752 | — | — |
| 2016-05-13 | $72.50 | $72.50 | 1,598 | — | — |
| 2016-05-12 | $71.50 | $71.50 | 4,448 | — | — |
| 2016-05-11 | $77.50 | $77.50 | 3,072 | — | — |
| 2016-05-10 | $72.50 | $72.50 | 918 | — | — |
| 2016-05-09 | $71.50 | $71.50 | 2,834 | — | — |
| 2016-05-06 | $72.50 | $72.50 | 1,474 | — | — |
| 2016-05-05 | $72.50 | $72.50 | 2,170 | — | — |
| 2016-05-04 | $76.50 | $76.50 | 2,142 | — | — |
| 2016-05-03 | $74.00 | $74.00 | 532 | — | — |
| 2016-05-02 | $74.00 | $74.00 | 1,886 | — | — |
| 2016-04-29 | $75.50 | $75.50 | 1,356 | — | — |
| 2016-04-28 | $74.00 | $74.00 | 1,734 | — | — |
| 2016-04-27 | $73.00 | $73.00 | 2,312 | — | — |
| 2016-04-26 | $71.00 | $71.00 | 2,162 | — | — |
| 2016-04-25 | $73.50 | $73.50 | 2,416 | — | — |
| 2016-04-22 | $76.00 | $76.00 | 582 | — | — |
| 2016-04-21 | $73.00 | $73.00 | 2,502 | — | — |
| 2016-04-20 | $75.50 | $75.50 | 890 | — | — |
| 2016-04-19 | $74.00 | $74.00 | 2,534 | — | — |
| 2016-04-18 | $75.00 | $75.00 | 2,160 | — | — |
| 2016-04-15 | $78.00 | $78.00 | 2,608 | — | — |
| 2016-04-14 | $79.00 | $79.00 | 508 | — | — |
| 2016-04-13 | $79.50 | $79.50 | 2,780 | — | — |
| 2016-04-12 | $80.00 | $80.00 | 862 | — | — |
| 2016-04-11 | $81.00 | $81.00 | 254 | — | — |
| 2016-04-08 | $80.00 | $80.00 | 594 | — | — |
| 2016-04-07 | $79.50 | $79.50 | 378 | — | — |
| 2016-04-06 | $80.00 | $80.00 | 1,176 | — | — |
| 2016-04-05 | $76.00 | $76.00 | 1,930 | — | — |
| 2016-04-04 | $78.50 | $78.50 | 778 | — | — |
| 2016-04-01 | $76.50 | $76.50 | 3,048 | — | — |
| 2016-03-31 | $80.50 | $80.50 | 174 | — | — |
| 2016-03-30 | $80.00 | $80.00 | 3,844 | — | — |
| 2016-03-29 | $81.50 | $81.50 | 3,138 | — | — |
| 2016-03-28 | $83.50 | $83.50 | 648 | — | — |
| 2016-03-24 | $82.50 | $82.50 | 1,114 | — | — |
| 2016-03-23 | $85.00 | $85.00 | 4,554 | — | — |
| 2016-03-22 | $88.50 | $88.50 | 2,060 | — | — |
| 2016-03-21 | $90.00 | $90.00 | 3,700 | — | — |
| 2016-03-18 | $91.00 | $91.00 | 2,566 | — | — |
| 2016-03-17 | $91.50 | $91.50 | 1,222 | — | — |
| 2016-03-16 | $89.00 | $89.00 | 2,940 | — | — |
| 2016-03-15 | $93.00 | $93.00 | 632 | — | — |
| 2016-03-14 | $93.50 | $93.50 | 1,802 | — | — |
| 2016-03-11 | $91.00 | $91.00 | 1,552 | — | — |
| 2016-03-10 | $90.50 | $90.50 | 554 | — | — |
| 2016-03-09 | $88.50 | $88.50 | 402 | — | — |
| 2016-03-08 | $88.50 | $88.50 | 334 | — | — |
| 2016-03-07 | $87.50 | $87.50 | 1,596 | — | — |
| 2016-03-04 | $92.50 | $92.50 | 612 | — | — |
| 2016-03-03 | $93.50 | $93.50 | 354 | — | — |
| 2016-03-02 | $93.00 | $93.00 | 614 | — | — |
| 2016-03-01 | $89.00 | $89.00 | 1,282 | — | — |
| 2016-02-29 | $86.50 | $86.50 | 958 | — | — |
| 2016-02-26 | $85.00 | $85.00 | 796 | — | — |
| 2016-02-25 | $84.50 | $84.50 | 548 | — | — |
| 2016-02-24 | $82.00 | $82.00 | 166 | — | — |
| 2016-02-23 | $82.50 | $82.50 | 424 | — | — |
| 2016-02-22 | $82.50 | $82.50 | 904 | — | — |
| 2016-02-19 | $80.50 | $80.50 | 280 | — | — |
| 2016-02-18 | $77.50 | $77.50 | 2,058 | — | — |
| 2016-02-17 | $80.00 | $80.00 | 384 | — | — |
| 2016-02-16 | $78.50 | $78.50 | 288 | — | — |
| 2016-02-12 | $78.50 | $78.50 | 580 | — | — |
| 2016-02-11 | $76.50 | $76.50 | 348 | — | — |
| 2016-02-10 | $78.00 | $78.00 | 418 | — | — |
| 2016-02-09 | $78.00 | $78.00 | 440 | — | — |
| 2016-02-08 | $74.00 | $74.00 | 1,018 | — | — |
| 2016-02-05 | $79.00 | $79.00 | 808 | — | — |
| 2016-02-04 | $75.00 | $75.00 | 2,510 | — | — |
| 2016-02-03 | $73.50 | $73.50 | 3,308 | — | — |
| 2016-02-02 | $71.00 | $71.00 | 1,236 | — | — |
| 2016-02-01 | $71.00 | $71.00 | 1,202 | — | — |
| 2016-01-29 | $69.50 | $69.50 | 3,540 | — | — |
| 2016-01-28 | $72.00 | $72.00 | 1,054 | — | — |
| 2016-01-27 | $71.50 | $71.50 | 1,028 | — | — |
| 2016-01-26 | $72.00 | $72.00 | 556 | — | — |
| 2016-01-25 | $71.00 | $71.00 | 620 | — | — |
| 2016-01-22 | $72.50 | $72.50 | 618 | — | — |
| 2016-01-21 | $71.50 | $71.50 | 458 | — | — |
| 2016-01-20 | $71.50 | $71.50 | 1,810 | — | — |
| 2016-01-19 | $72.50 | $72.50 | 1,348 | — | — |
| 2016-01-15 | $71.00 | $71.00 | 930 | — | — |
| 2016-01-14 | $71.50 | $71.50 | 1,308 | — | — |
| 2016-01-13 | $71.50 | $71.50 | 1,280 | — | — |
| 2016-01-12 | $72.50 | $72.50 | 2,156 | — | — |
| 2016-01-11 | $75.00 | $75.00 | 1,736 | — | — |
| 2016-01-08 | $79.00 | $79.00 | 1,250 | — | — |
| 2016-01-07 | $79.00 | $79.00 | 1,192 | — | — |
| 2016-01-06 | $84.00 | $84.00 | 890 | — | — |
| 2016-01-05 | $85.50 | $85.50 | 802 | — | — |
| 2016-01-04 | $84.50 | $84.50 | 2,384 | — | — |