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
- 2015-12-30 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 | $141.00 | $141.00 | 825 | — | — |
| 2016-12-29 | $134.00 | $134.00 | 900 | — | — |
| 2016-12-28 | $144.00 | $144.00 | 685 | — | — |
| 2016-12-27 | $149.00 | $149.00 | 340 | — | — |
| 2016-12-23 | $154.00 | $154.00 | 2,975 | — | — |
| 2016-12-22 | $144.00 | $144.00 | 1,210 | — | — |
| 2016-12-21 | $145.00 | $145.00 | 550 | — | — |
| 2016-12-20 | $148.00 | $148.00 | 1,315 | — | — |
| 2016-12-19 | $139.00 | $139.00 | 2,070 | — | — |
| 2016-12-16 | $143.00 | $143.00 | 1,040 | — | — |
| 2016-12-15 | $127.00 | $127.00 | 1,080 | — | — |
| 2016-12-14 | $133.00 | $133.00 | 995 | — | — |
| 2016-12-13 | $135.00 | $135.00 | 920 | — | — |
| 2016-12-12 | $124.00 | $124.00 | 310 | — | — |
| 2016-12-09 | $123.00 | $123.00 | 430 | — | — |
| 2016-12-08 | $122.00 | $122.00 | 610 | — | — |
| 2016-12-07 | $126.62 | $126.62 | 2,175 | — | — |
| 2016-12-06 | $129.00 | $129.00 | 1,595 | — | — |
| 2016-12-05 | $127.00 | $127.00 | 1,305 | — | — |
| 2016-12-02 | $123.00 | $123.00 | 385 | — | — |
| 2016-12-01 | $123.90 | $123.90 | 975 | — | — |
| 2016-11-30 | $120.00 | $120.00 | 1,510 | — | — |
| 2016-11-29 | $124.00 | $124.00 | 1,165 | — | — |
| 2016-11-28 | $132.00 | $132.00 | 1,940 | — | — |
| 2016-11-25 | $130.00 | $130.00 | 2,655 | — | — |
| 2016-11-23 | $136.00 | $136.00 | 4,290 | — | — |
| 2016-11-22 | $115.00 | $115.00 | 5,875 | — | — |
| 2016-11-21 | $98.00 | $98.00 | 215 | — | — |
| 2016-11-18 | $98.00 | $98.00 | 530 | — | — |
| 2016-11-17 | $101.00 | $101.00 | 760 | — | — |
| 2016-11-16 | $103.00 | $103.00 | 1,240 | — | — |
| 2016-11-15 | $103.24 | $103.24 | 85 | — | — |
| 2016-11-14 | $103.00 | $103.00 | 340 | — | — |
| 2016-11-11 | $101.00 | $101.00 | 1,005 | — | — |
| 2016-11-10 | $91.60 | $91.60 | 760 | — | — |
| 2016-11-09 | $85.00 | $85.00 | 520 | — | — |
| 2016-11-08 | $82.00 | $82.00 | 260 | — | — |
| 2016-11-07 | $79.00 | $79.00 | 260 | — | — |
| 2016-11-04 | $79.00 | $79.00 | 665 | — | — |
| 2016-11-03 | $79.00 | $79.00 | 890 | — | — |
| 2016-11-02 | $81.00 | $81.00 | 145 | — | — |
| 2016-11-01 | $82.00 | $82.00 | 105 | — | — |
| 2016-10-31 | $81.00 | $81.00 | 100 | — | — |
| 2016-10-28 | $81.40 | $81.40 | 255 | — | — |
| 2016-10-27 | $82.00 | $82.00 | 100 | — | — |
| 2016-10-26 | $83.40 | $83.40 | 335 | — | — |
| 2016-10-25 | $85.20 | $85.20 | 515 | — | — |
| 2016-10-24 | $82.20 | $82.20 | 240 | — | — |
| 2016-10-21 | $86.00 | $86.00 | 585 | — | — |
| 2016-10-20 | $87.00 | $87.00 | 185 | — | — |
| 2016-10-19 | $89.78 | $89.78 | 1,300 | — | — |
| 2016-10-18 | $89.60 | $89.60 | 1,705 | — | — |
| 2016-10-17 | $86.40 | $86.40 | 1,835 | — | — |
| 2016-10-14 | $83.00 | $83.00 | 335 | — | — |
| 2016-10-13 | $86.40 | $86.40 | 2,885 | — | — |
| 2016-10-12 | $93.00 | $93.00 | 2,820 | — | — |
| 2016-10-11 | $105.60 | $105.60 | 1,145 | — | — |
| 2016-10-10 | $115.80 | $115.80 | 2,310 | — | — |
| 2016-10-07 | $120.00 | $120.00 | 1,530 | — | — |
| 2016-10-06 | $126.00 | $126.00 | 6,615 | — | — |
| 2016-10-05 | $114.40 | $114.40 | 5,955 | — | — |
| 2016-10-04 | $100.82 | $100.82 | 665 | — | — |
| 2016-10-03 | $101.00 | $101.00 | 80 | — | — |
| 2016-09-30 | $100.80 | $100.80 | 1,860 | — | — |
| 2016-09-29 | $104.60 | $104.60 | 1,570 | — | — |
| 2016-09-28 | $106.40 | $106.40 | 1,850 | — | — |
| 2016-09-27 | $104.40 | $104.40 | 1,025 | — | — |
| 2016-09-26 | $103.80 | $103.80 | 3,530 | — | — |
| 2016-09-23 | $99.00 | $99.00 | 1,345 | — | — |
| 2016-09-22 | $92.40 | $92.40 | 480 | — | — |
| 2016-09-21 | $91.40 | $91.40 | 5,015 | — | — |
| 2016-09-20 | $83.60 | $83.60 | 1,590 | — | — |
| 2016-09-19 | $78.60 | $78.60 | 1,655 | — | — |
| 2016-09-16 | $79.60 | $79.60 | 505 | — | — |
| 2016-09-15 | $79.60 | $79.60 | 725 | — | — |
| 2016-09-14 | $80.40 | $80.40 | 485 | — | — |
| 2016-09-13 | $82.40 | $82.40 | 1,540 | — | — |
| 2016-09-12 | $77.20 | $77.20 | 220 | — | — |
| 2016-09-09 | $72.40 | $72.40 | 195 | — | — |
| 2016-09-08 | $73.00 | $73.00 | 750 | — | — |
| 2016-09-07 | $73.00 | $73.00 | 445 | — | — |
| 2016-09-06 | $73.48 | $73.48 | 550 | — | — |
| 2016-09-02 | $70.20 | $70.20 | 540 | — | — |
| 2016-09-01 | $71.80 | $71.80 | 1,110 | — | — |
| 2016-08-31 | $77.40 | $77.40 | 165 | — | — |
| 2016-08-30 | $78.00 | $78.00 | 220 | — | — |
| 2016-08-29 | $78.60 | $78.60 | 305 | — | — |
| 2016-08-26 | $80.40 | $80.40 | 255 | — | — |
| 2016-08-25 | $79.40 | $79.40 | 995 | — | — |
| 2016-08-24 | $78.20 | $78.20 | 1,690 | — | — |
| 2016-08-23 | $81.40 | $81.40 | 320 | — | — |
| 2016-08-22 | $83.80 | $83.80 | 790 | — | — |
| 2016-08-19 | $84.20 | $84.20 | 60 | — | — |
| 2016-08-18 | $85.00 | $85.00 | 85 | — | — |
| 2016-08-17 | $84.80 | $84.80 | 30 | — | — |
| 2016-08-16 | $84.60 | $84.60 | 475 | — | — |
| 2016-08-15 | $86.00 | $86.00 | 440 | — | — |
| 2016-08-12 | $88.00 | $88.00 | 985 | — | — |
| 2016-08-11 | $87.00 | $87.00 | 735 | — | — |
| 2016-08-10 | $80.80 | $80.80 | 2,065 | — | — |
| 2016-08-09 | $81.60 | $81.60 | 670 | — | — |
| 2016-08-08 | $82.20 | $82.20 | 245 | — | — |
| 2016-08-05 | $78.80 | $78.80 | 2,755 | — | — |
| 2016-08-04 | $82.00 | $82.00 | 2,150 | — | — |
| 2016-08-03 | $84.00 | $84.00 | 825 | — | — |
| 2016-08-02 | $84.00 | $84.00 | 2,635 | — | — |
| 2016-08-01 | $73.40 | $73.40 | 1,430 | — | — |
| 2016-07-29 | $75.40 | $75.40 | 295 | — | — |
| 2016-07-28 | $77.40 | $77.40 | 400 | — | — |
| 2016-07-27 | $76.40 | $76.40 | 920 | — | — |
| 2016-07-26 | $72.00 | $72.00 | 1,270 | — | — |
| 2016-07-25 | $72.40 | $72.40 | 605 | — | — |
| 2016-07-22 | $76.00 | $76.00 | 190 | — | — |
| 2016-07-21 | $76.60 | $76.60 | 500 | — | — |
| 2016-07-20 | $76.00 | $76.00 | 240 | — | — |
| 2016-07-19 | $76.20 | $76.20 | 390 | — | — |
| 2016-07-18 | $77.00 | $77.00 | 205 | — | — |
| 2016-07-15 | $76.60 | $76.60 | 245 | — | — |
| 2016-07-14 | $77.60 | $77.60 | 445 | — | — |
| 2016-07-13 | $76.20 | $76.20 | 635 | — | — |
| 2016-07-12 | $76.80 | $76.80 | 465 | — | — |
| 2016-07-11 | $74.60 | $74.60 | 395 | — | — |
| 2016-07-08 | $73.00 | $73.00 | 1,215 | — | — |
| 2016-07-07 | $72.60 | $72.60 | 1,540 | — | — |
| 2016-07-06 | $69.00 | $69.00 | 2,225 | — | — |
| 2016-07-05 | $65.00 | $65.00 | 1,515 | — | — |
| 2016-07-01 | $69.00 | $69.00 | 315 | — | — |
| 2016-06-30 | $71.20 | $71.20 | 2,170 | — | — |
| 2016-06-29 | $73.80 | $73.80 | 1,750 | — | — |
| 2016-06-28 | $76.40 | $76.40 | 4,215 | — | — |
| 2016-06-27 | $67.40 | $67.40 | 1,375 | — | — |
| 2016-06-24 | $71.20 | $71.20 | 15,915 | — | — |
| 2016-06-23 | $74.40 | $74.40 | 1,280 | — | — |
| 2016-06-22 | $77.40 | $77.40 | 2,580 | — | — |
| 2016-06-21 | $80.00 | $80.00 | 2,355 | — | — |
| 2016-06-20 | $92.00 | $92.00 | 1,780 | — | — |
| 2016-06-17 | $99.80 | $99.80 | 2,755 | — | — |
| 2016-06-16 | $91.60 | $91.60 | 590 | — | — |
| 2016-06-15 | $88.80 | $88.80 | 430 | — | — |
| 2016-06-14 | $84.20 | $84.20 | 465 | — | — |
| 2016-06-13 | $84.00 | $84.00 | 285 | — | — |
| 2016-06-10 | $83.80 | $83.80 | 960 | — | — |
| 2016-06-09 | $84.00 | $84.00 | 195 | — | — |
| 2016-06-08 | $85.00 | $85.00 | 195 | — | — |
| 2016-06-07 | $87.00 | $87.00 | 760 | — | — |
| 2016-06-06 | $90.60 | $90.60 | 1,570 | — | — |
| 2016-06-03 | $83.00 | $83.00 | 1,160 | — | — |
| 2016-06-02 | $82.40 | $82.40 | 425 | — | — |
| 2016-06-01 | $81.60 | $81.60 | 230 | — | — |
| 2016-05-31 | $85.20 | $85.20 | 240 | — | — |
| 2016-05-27 | $82.40 | $82.40 | 390 | — | — |
| 2016-05-26 | $81.80 | $81.80 | 265 | — | — |
| 2016-05-25 | $81.20 | $81.20 | 445 | — | — |
| 2016-05-24 | $81.60 | $81.60 | 220 | — | — |
| 2016-05-23 | $80.00 | $80.00 | 265 | — | — |
| 2016-05-20 | $81.20 | $81.20 | 685 | — | — |
| 2016-05-19 | $82.00 | $82.00 | 665 | — | — |
| 2016-05-18 | $81.40 | $81.40 | 605 | — | — |
| 2016-05-17 | $78.20 | $78.20 | 770 | — | — |
| 2016-05-16 | $77.60 | $77.60 | 780 | — | — |
| 2016-05-13 | $80.40 | $80.40 | 1,455 | — | — |
| 2016-05-12 | $86.60 | $86.60 | 1,230 | — | — |
| 2016-05-11 | $90.40 | $90.40 | 880 | — | — |
| 2016-05-10 | $94.40 | $94.40 | 395 | — | — |
| 2016-05-09 | $92.40 | $92.40 | 1,205 | — | — |
| 2016-05-06 | $100.00 | $100.00 | 365 | — | — |
| 2016-05-05 | $102.00 | $102.00 | 500 | — | — |
| 2016-05-04 | $100.40 | $100.40 | 990 | — | — |
| 2016-05-03 | $105.80 | $105.80 | 420 | — | — |
| 2016-05-02 | $108.00 | $108.00 | 665 | — | — |
| 2016-04-29 | $103.80 | $103.80 | 615 | — | — |
| 2016-04-28 | $107.20 | $107.20 | 275 | — | — |
| 2016-04-27 | $104.00 | $104.00 | 670 | — | — |
| 2016-04-26 | $104.20 | $104.20 | 1,495 | — | — |
| 2016-04-25 | $107.00 | $107.00 | 1,885 | — | — |
| 2016-04-22 | $111.80 | $111.80 | 1,555 | — | — |
| 2016-04-21 | $120.00 | $120.00 | 925 | — | — |
| 2016-04-20 | $118.60 | $118.60 | 790 | — | — |
| 2016-04-19 | $118.20 | $118.20 | 585 | — | — |
| 2016-04-18 | $119.00 | $119.00 | 1,065 | — | — |
| 2016-04-15 | $110.20 | $110.20 | 605 | — | — |
| 2016-04-14 | $106.00 | $106.00 | 1,185 | — | — |
| 2016-04-13 | $110.00 | $110.00 | 475 | — | — |
| 2016-04-12 | $107.60 | $107.60 | 810 | — | — |
| 2016-04-11 | $110.00 | $110.00 | 1,245 | — | — |
| 2016-04-08 | $115.60 | $115.60 | 865 | — | — |
| 2016-04-07 | $109.20 | $109.20 | 1,770 | — | — |
| 2016-04-06 | $119.60 | $119.60 | 2,835 | — | — |
| 2016-04-05 | $111.40 | $111.40 | 6,385 | — | — |
| 2016-04-04 | $121.40 | $121.40 | 10,895 | — | — |
| 2016-04-01 | $84.40 | $84.40 | 1,600 | — | — |
| 2016-03-31 | $92.20 | $92.20 | 750 | — | — |
| 2016-03-30 | $94.60 | $94.60 | 600 | — | — |
| 2016-03-29 | $101.00 | $101.00 | 905 | — | — |
| 2016-03-28 | $105.20 | $105.20 | 280 | — | — |
| 2016-03-24 | $101.40 | $101.40 | 580 | — | — |
| 2016-03-23 | $101.20 | $101.20 | 1,405 | — | — |
| 2016-03-22 | $108.00 | $108.00 | 835 | — | — |
| 2016-03-21 | $107.80 | $107.80 | 1,285 | — | — |
| 2016-03-18 | $110.20 | $110.20 | 2,895 | — | — |
| 2016-03-17 | $113.60 | $113.60 | 1,735 | — | — |
| 2016-03-16 | $121.00 | $121.00 | 1,145 | — | — |
| 2016-03-15 | $116.40 | $116.40 | 1,010 | — | — |
| 2016-03-14 | $124.20 | $124.20 | 3,155 | — | — |
| 2016-03-11 | $121.00 | $121.00 | 2,470 | — | — |
| 2016-03-10 | $102.40 | $102.40 | 1,395 | — | — |
| 2016-03-09 | $94.60 | $94.60 | 1,075 | — | — |
| 2016-03-08 | $95.60 | $95.60 | 1,220 | — | — |
| 2016-03-07 | $91.40 | $91.40 | 865 | — | — |
| 2016-03-04 | $90.00 | $90.00 | 830 | — | — |
| 2016-03-03 | $92.40 | $92.40 | 995 | — | — |
| 2016-03-02 | $89.60 | $89.60 | 810 | — | — |
| 2016-03-01 | $87.80 | $87.80 | 1,745 | — | — |
| 2016-02-29 | $76.80 | $76.80 | 995 | — | — |
| 2016-02-26 | $67.00 | $67.00 | 385 | — | — |
| 2016-02-25 | $67.00 | $67.00 | 760 | — | — |
| 2016-02-24 | $66.80 | $66.80 | 435 | — | — |
| 2016-02-23 | $67.00 | $67.00 | 970 | — | — |
| 2016-02-22 | $66.40 | $66.40 | 190 | — | — |
| 2016-02-19 | $68.00 | $68.00 | 850 | — | — |
| 2016-02-18 | $74.00 | $74.00 | 725 | — | — |
| 2016-02-17 | $71.20 | $71.20 | 1,975 | — | — |
| 2016-02-16 | $61.20 | $61.20 | 975 | — | — |
| 2016-02-12 | $61.60 | $61.60 | 335 | — | — |
| 2016-02-11 | $61.70 | $61.70 | 395 | — | — |
| 2016-02-10 | $61.80 | $61.80 | 280 | — | — |
| 2016-02-09 | $60.60 | $60.60 | 460 | — | — |
| 2016-02-08 | $63.60 | $63.60 | 260 | — | — |
| 2016-02-05 | $66.40 | $66.40 | 900 | — | — |
| 2016-02-04 | $71.00 | $71.00 | 1,085 | — | — |
| 2016-02-03 | $72.00 | $72.00 | 1,130 | — | — |
| 2016-02-02 | $77.20 | $77.20 | 2,630 | — | — |
| 2016-02-01 | $79.20 | $79.20 | 3,120 | — | — |
| 2016-01-29 | $83.00 | $83.00 | 4,075 | — | — |
| 2016-01-28 | $53.98 | $53.98 | 1,315 | — | — |
| 2016-01-27 | $52.40 | $52.40 | 500 | — | — |
| 2016-01-26 | $53.20 | $53.20 | 780 | — | — |
| 2016-01-25 | $53.60 | $53.60 | 695 | — | — |
| 2016-01-22 | $57.60 | $57.60 | 1,370 | — | — |
| 2016-01-21 | $55.20 | $55.20 | 2,740 | — | — |
| 2016-01-20 | $58.80 | $58.80 | 2,340 | — | — |
| 2016-01-19 | $62.60 | $62.60 | 1,570 | — | — |
| 2016-01-15 | $70.20 | $70.20 | 880 | — | — |
| 2016-01-14 | $79.00 | $79.00 | 4,645 | — | — |
| 2016-01-13 | $73.80 | $73.80 | 1,910 | — | — |
| 2016-01-12 | $82.20 | $82.20 | 2,655 | — | — |
| 2016-01-11 | $99.40 | $99.40 | 4,650 | — | — |
| 2016-01-08 | $139.80 | $139.80 | 1,430 | — | — |
| 2016-01-07 | $145.00 | $145.00 | 3,445 | — | — |
| 2016-01-06 | $178.60 | $178.60 | 1,575 | — | — |
| 2016-01-05 | $202.20 | $202.20 | 2,425 | — | — |
| 2016-01-04 | $180.00 | $180.00 | 1,410 | — | — |