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
- 2012-02-22 to 2026-09-01
- 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 | $45.00 | $45.00 | 34 | — | — |
| 2016-12-29 | $44.50 | $44.50 | 184 | — | — |
| 2016-12-28 | $44.50 | $44.50 | 180 | — | — |
| 2016-12-27 | $45.00 | $45.00 | 222 | — | — |
| 2016-12-23 | $45.00 | $45.00 | 236 | — | — |
| 2016-12-22 | $39.50 | $39.50 | 216 | — | — |
| 2016-12-21 | $40.00 | $40.00 | 252 | — | — |
| 2016-12-20 | $40.00 | $40.00 | 20 | — | — |
| 2016-12-19 | $40.00 | $40.00 | 106 | — | — |
| 2016-12-16 | $40.00 | $40.00 | 224 | — | — |
| 2016-12-15 | $40.00 | $40.00 | 84 | — | — |
| 2016-12-14 | $40.50 | $40.50 | 300 | — | — |
| 2016-12-13 | $40.00 | $40.00 | 0 | — | — |
| 2016-12-12 | $40.00 | $40.00 | 0 | — | — |
| 2016-12-09 | $40.00 | $40.00 | 0 | — | — |
| 2016-12-08 | $40.00 | $40.00 | 100 | — | — |
| 2016-12-07 | $39.00 | $39.00 | 10 | — | — |
| 2016-12-06 | $38.50 | $38.50 | 174 | — | — |
| 2016-12-05 | $38.00 | $38.00 | 2,430 | — | — |
| 2016-12-02 | $34.50 | $34.50 | 392 | — | — |
| 2016-12-01 | $34.00 | $34.00 | 120 | — | — |
| 2016-11-30 | $34.00 | $34.00 | 0 | — | — |
| 2016-11-29 | $34.00 | $34.00 | 24 | — | — |
| 2016-11-28 | $33.50 | $33.50 | 0 | — | — |
| 2016-11-25 | $33.50 | $33.50 | 120 | — | — |
| 2016-11-23 | $31.50 | $31.50 | 124 | — | — |
| 2016-11-22 | $33.00 | $33.00 | 678 | — | — |
| 2016-11-21 | $31.50 | $31.50 | 60 | — | — |
| 2016-11-18 | $35.00 | $35.00 | 184 | — | — |
| 2016-11-17 | $34.00 | $34.00 | 0 | — | — |
| 2016-11-16 | $34.00 | $34.00 | 576 | — | — |
| 2016-11-15 | $38.00 | $38.00 | 112 | — | — |
| 2016-11-14 | $34.00 | $34.00 | 1,066 | — | — |
| 2016-11-11 | $34.00 | $34.00 | 186 | — | — |
| 2016-11-10 | $34.00 | $34.00 | 392 | — | — |
| 2016-11-09 | $32.50 | $32.50 | 70 | — | — |
| 2016-11-08 | $29.50 | $29.50 | 186 | — | — |
| 2016-11-07 | $35.00 | $35.00 | 0 | — | — |
| 2016-11-04 | $35.00 | $35.00 | 80 | — | — |
| 2016-11-03 | $35.50 | $35.50 | 168 | — | — |
| 2016-11-02 | $35.00 | $35.00 | 304 | — | — |
| 2016-11-01 | $34.50 | $34.50 | 30 | — | — |
| 2016-10-31 | $35.00 | $35.00 | 140 | — | — |
| 2016-10-28 | $34.50 | $34.50 | 132 | — | — |
| 2016-10-27 | $32.50 | $32.50 | 1,094 | — | — |
| 2016-10-26 | $31.00 | $31.00 | 0 | — | — |
| 2016-10-25 | $31.00 | $31.00 | 100 | — | — |
| 2016-10-24 | $31.50 | $31.50 | 50 | — | — |
| 2016-10-21 | $36.50 | $36.50 | 0 | — | — |
| 2016-10-20 | $36.50 | $36.50 | 0 | — | — |
| 2016-10-19 | $36.50 | $36.50 | 240 | — | — |
| 2016-10-18 | $41.00 | $41.00 | 20 | — | — |
| 2016-10-17 | $41.00 | $41.00 | 0 | — | — |
| 2016-10-14 | $41.00 | $41.00 | 0 | — | — |
| 2016-10-13 | $41.00 | $41.00 | 0 | — | — |
| 2016-10-12 | $41.00 | $41.00 | 0 | — | — |
| 2016-10-11 | $41.00 | $41.00 | 0 | — | — |
| 2016-10-10 | $41.00 | $41.00 | 20 | — | — |
| 2016-10-07 | $43.50 | $43.50 | 0 | — | — |
| 2016-10-06 | $43.50 | $43.50 | 10 | — | — |
| 2016-10-05 | $43.00 | $43.00 | 150 | — | — |
| 2016-10-04 | $44.00 | $44.00 | 0 | — | — |
| 2016-10-03 | $44.00 | $44.00 | 0 | — | — |
| 2016-09-30 | $44.00 | $44.00 | 0 | — | — |
| 2016-09-29 | $44.00 | $44.00 | 0 | — | — |
| 2016-09-28 | $44.00 | $44.00 | 0 | — | — |
| 2016-09-27 | $44.00 | $44.00 | 164 | — | — |
| 2016-09-26 | $45.00 | $45.00 | 0 | — | — |
| 2016-09-23 | $45.00 | $45.00 | 0 | — | — |
| 2016-09-22 | $45.00 | $45.00 | 52 | — | — |
| 2016-09-21 | $41.50 | $41.50 | 0 | — | — |
| 2016-09-20 | $41.50 | $41.50 | 0 | — | — |
| 2016-09-19 | $41.50 | $41.50 | 44 | — | — |
| 2016-09-16 | $46.50 | $46.50 | 30 | — | — |
| 2016-09-15 | $42.50 | $42.50 | 0 | — | — |
| 2016-09-14 | $42.50 | $42.50 | 0 | — | — |
| 2016-09-13 | $42.50 | $42.50 | 0 | — | — |
| 2016-09-12 | $42.50 | $42.50 | 56 | — | — |
| 2016-09-09 | $43.00 | $43.00 | 50 | — | — |
| 2016-09-08 | $44.50 | $44.50 | 80 | — | — |
| 2016-09-07 | $47.00 | $47.00 | 0 | — | — |
| 2016-09-06 | $47.00 | $47.00 | 0 | — | — |
| 2016-09-02 | $47.00 | $47.00 | 2 | — | — |
| 2016-09-01 | $42.50 | $42.50 | 0 | — | — |
| 2016-08-31 | $42.50 | $42.50 | 0 | — | — |
| 2016-08-30 | $42.50 | $42.50 | 40 | — | — |
| 2016-08-29 | $45.00 | $45.00 | 0 | — | — |
| 2016-08-26 | $45.00 | $45.00 | 0 | — | — |
| 2016-08-25 | $45.00 | $45.00 | 34 | — | — |
| 2016-08-24 | $49.50 | $49.50 | 0 | — | — |
| 2016-08-23 | $49.50 | $49.50 | 0 | — | — |
| 2016-08-22 | $49.50 | $49.50 | 0 | — | — |
| 2016-08-19 | $49.50 | $49.50 | 0 | — | — |
| 2016-08-18 | $49.50 | $49.50 | 0 | — | — |
| 2016-08-17 | $49.50 | $49.50 | 0 | — | — |
| 2016-08-16 | $49.50 | $49.50 | 0 | — | — |
| 2016-08-15 | $49.50 | $49.50 | 22 | — | — |
| 2016-08-12 | $50.00 | $50.00 | 92 | — | — |
| 2016-08-11 | $47.50 | $47.50 | 0 | — | — |
| 2016-08-10 | $47.50 | $47.50 | 0 | — | — |
| 2016-08-09 | $47.50 | $47.50 | 0 | — | — |
| 2016-08-08 | $47.50 | $47.50 | 0 | — | — |
| 2016-08-05 | $47.50 | $47.50 | 86 | — | — |
| 2016-08-04 | $49.00 | $49.00 | 0 | — | — |
| 2016-08-03 | $49.00 | $49.00 | 0 | — | — |
| 2016-08-02 | $49.00 | $49.00 | 52 | — | — |
| 2016-08-01 | $49.00 | $49.00 | 0 | — | — |
| 2016-07-29 | $49.00 | $49.00 | 148 | — | — |
| 2016-07-28 | $50.00 | $50.00 | 0 | — | — |
| 2016-07-27 | $50.00 | $50.00 | 0 | — | — |
| 2016-07-26 | $50.00 | $50.00 | 266 | — | — |
| 2016-07-25 | $50.00 | $50.00 | 118 | — | — |
| 2016-07-22 | $50.00 | $50.00 | 342 | — | — |
| 2016-07-21 | $50.00 | $50.00 | 2 | — | — |
| 2016-07-20 | $50.00 | $50.00 | 2 | — | — |
| 2016-07-19 | $47.50 | $47.50 | 654 | — | — |
| 2016-07-18 | $50.00 | $50.00 | 114 | — | — |
| 2016-07-15 | $50.50 | $50.50 | 100 | — | — |
| 2016-07-14 | $52.00 | $52.00 | 270 | — | — |
| 2016-07-13 | $51.00 | $51.00 | 102 | — | — |
| 2016-07-12 | $51.00 | $51.00 | 104 | — | — |
| 2016-07-11 | $51.50 | $51.50 | 228 | — | — |
| 2016-07-08 | $54.50 | $54.50 | 104 | — | — |
| 2016-07-07 | $52.00 | $52.00 | 56 | — | — |
| 2016-07-06 | $50.00 | $50.00 | 80 | — | — |
| 2016-07-05 | $48.50 | $48.50 | 60 | — | — |
| 2016-07-01 | $45.00 | $45.00 | 40 | — | — |
| 2016-06-30 | $45.00 | $45.00 | 30 | — | — |
| 2016-06-29 | $45.00 | $45.00 | 0 | — | — |
| 2016-06-28 | $45.00 | $45.00 | 30 | — | — |
| 2016-06-27 | $44.00 | $44.00 | 188 | — | — |
| 2016-06-24 | $43.00 | $43.00 | 0 | — | — |
| 2016-06-23 | $43.00 | $43.00 | 0 | — | — |
| 2016-06-22 | $43.00 | $43.00 | 0 | — | — |
| 2016-06-21 | $43.00 | $43.00 | 0 | — | — |
| 2016-06-20 | $43.00 | $43.00 | 0 | — | — |
| 2016-06-17 | $43.00 | $43.00 | 100 | — | — |
| 2016-06-16 | $43.50 | $43.50 | 58 | — | — |
| 2016-06-15 | $45.00 | $45.00 | 0 | — | — |
| 2016-06-14 | $45.00 | $45.00 | 20 | — | — |
| 2016-06-13 | $42.50 | $42.50 | 58 | — | — |
| 2016-06-10 | $42.50 | $42.50 | 0 | — | — |
| 2016-06-09 | $42.50 | $42.50 | 64 | — | — |
| 2016-06-08 | $42.50 | $42.50 | 140 | — | — |
| 2016-06-07 | $43.50 | $43.50 | 22 | — | — |
| 2016-06-06 | $43.00 | $43.00 | 80 | — | — |
| 2016-06-03 | $47.50 | $47.50 | 132 | — | — |
| 2016-06-02 | $49.50 | $49.50 | 314 | — | — |
| 2016-06-01 | $45.00 | $45.00 | 70 | — | — |
| 2016-05-31 | $42.50 | $42.50 | 50 | — | — |
| 2016-05-27 | $42.50 | $42.50 | 336 | — | — |
| 2016-05-26 | $38.00 | $38.00 | 390 | — | — |
| 2016-05-25 | $42.50 | $42.50 | 140 | — | — |
| 2016-05-24 | $42.50 | $42.50 | 0 | — | — |
| 2016-05-23 | $42.50 | $42.50 | 10 | — | — |
| 2016-05-20 | $42.00 | $42.00 | 450 | — | — |
| 2016-05-19 | $42.50 | $42.50 | 0 | — | — |
| 2016-05-18 | $42.50 | $42.50 | 290 | — | — |
| 2016-05-17 | $49.00 | $49.00 | 0 | — | — |
| 2016-05-16 | $49.00 | $49.00 | 24 | — | — |
| 2016-05-13 | $50.00 | $50.00 | 0 | — | — |
| 2016-05-12 | $50.00 | $50.00 | 960 | — | — |
| 2016-05-11 | $53.00 | $53.00 | 6 | — | — |
| 2016-05-10 | $54.00 | $54.00 | 94 | — | — |
| 2016-05-09 | $55.00 | $55.00 | 84 | — | — |
| 2016-05-06 | $57.50 | $57.50 | 126 | — | — |
| 2016-05-05 | $57.50 | $57.50 | 178 | — | — |
| 2016-05-04 | $54.50 | $54.50 | 2 | — | — |
| 2016-05-03 | $57.00 | $57.00 | 78 | — | — |
| 2016-05-02 | $59.00 | $59.00 | 4 | — | — |
| 2016-04-29 | $58.50 | $58.50 | 2 | — | — |
| 2016-04-28 | $58.50 | $58.50 | 58 | — | — |
| 2016-04-27 | $57.50 | $57.50 | 172 | — | — |
| 2016-04-26 | $57.50 | $57.50 | 140 | — | — |
| 2016-04-25 | $56.50 | $56.50 | 164 | — | — |
| 2016-04-22 | $57.50 | $57.50 | 0 | — | — |
| 2016-04-21 | $57.50 | $57.50 | 0 | — | — |
| 2016-04-20 | $57.50 | $57.50 | 2 | — | — |
| 2016-04-19 | $57.50 | $57.50 | 126 | — | — |
| 2016-04-18 | $58.50 | $58.50 | 154 | — | — |
| 2016-04-15 | $58.50 | $58.50 | 28 | — | — |
| 2016-04-14 | $59.50 | $59.50 | 22 | — | — |
| 2016-04-13 | $60.00 | $60.00 | 48 | — | — |
| 2016-04-12 | $63.00 | $63.00 | 186 | — | — |
| 2016-04-11 | $64.50 | $64.50 | 466 | — | — |
| 2016-04-08 | $65.00 | $65.00 | 4 | — | — |
| 2016-04-07 | $64.00 | $64.00 | 0 | — | — |
| 2016-04-06 | $64.00 | $64.00 | 66 | — | — |
| 2016-04-05 | $64.50 | $64.50 | 0 | — | — |
| 2016-04-04 | $64.50 | $64.50 | 330 | — | — |
| 2016-04-01 | $54.50 | $54.50 | 858 | — | — |
| 2016-03-31 | $52.50 | $52.50 | 20 | — | — |
| 2016-03-30 | $52.50 | $52.50 | 0 | — | — |
| 2016-03-29 | $52.50 | $52.50 | 248 | — | — |
| 2016-03-28 | $52.50 | $52.50 | 206 | — | — |
| 2016-03-24 | $52.50 | $52.50 | 20 | — | — |
| 2016-03-23 | $53.50 | $53.50 | 58 | — | — |
| 2016-03-22 | $54.50 | $54.50 | 46 | — | — |
| 2016-03-21 | $50.00 | $50.00 | 984 | — | — |
| 2016-03-18 | $50.00 | $50.00 | 20 | — | — |
| 2016-03-17 | $50.00 | $50.00 | 444 | — | — |
| 2016-03-16 | $50.00 | $50.00 | 24 | — | — |
| 2016-03-15 | $50.00 | $50.00 | 0 | — | — |
| 2016-03-14 | $50.00 | $50.00 | 0 | — | — |
| 2016-03-11 | $50.00 | $50.00 | 122 | — | — |
| 2016-03-10 | $49.00 | $49.00 | 100 | — | — |
| 2016-03-09 | $49.00 | $49.00 | 20 | — | — |
| 2016-03-08 | $48.00 | $48.00 | 30 | — | — |
| 2016-03-07 | $49.00 | $49.00 | 0 | — | — |
| 2016-03-04 | $49.00 | $49.00 | 4 | — | — |
| 2016-03-03 | $50.00 | $50.00 | 270 | — | — |
| 2016-03-02 | $50.00 | $50.00 | 400 | — | — |
| 2016-03-01 | $49.00 | $49.00 | 40 | — | — |
| 2016-02-29 | $50.00 | $50.00 | 140 | — | — |
| 2016-02-26 | $49.00 | $49.00 | 0 | — | — |
| 2016-02-25 | $49.00 | $49.00 | 0 | — | — |
| 2016-02-24 | $49.00 | $49.00 | 0 | — | — |
| 2016-02-23 | $49.00 | $49.00 | 2 | — | — |
| 2016-02-22 | $50.00 | $50.00 | 0 | — | — |
| 2016-02-19 | $50.00 | $50.00 | 0 | — | — |
| 2016-02-18 | $50.00 | $50.00 | 0 | — | — |
| 2016-02-17 | $50.00 | $50.00 | 0 | — | — |
| 2016-02-16 | $50.00 | $50.00 | 0 | — | — |
| 2016-02-12 | $50.00 | $50.00 | 22 | — | — |
| 2016-02-11 | $50.00 | $50.00 | 204 | — | — |
| 2016-02-10 | $50.00 | $50.00 | 104 | — | — |
| 2016-02-09 | $50.00 | $50.00 | 6 | — | — |
| 2016-02-08 | $50.00 | $50.00 | 52 | — | — |
| 2016-02-05 | $50.00 | $50.00 | 0 | — | — |
| 2016-02-04 | $50.00 | $50.00 | 126 | — | — |
| 2016-02-03 | $50.00 | $50.00 | 686 | — | — |
| 2016-02-02 | $56.50 | $56.50 | 430 | — | — |
| 2016-02-01 | $54.50 | $54.50 | 164 | — | — |
| 2016-01-29 | $51.00 | $51.00 | 144 | — | — |
| 2016-01-28 | $50.00 | $50.00 | 70 | — | — |
| 2016-01-27 | $49.50 | $49.50 | 42 | — | — |
| 2016-01-26 | $42.50 | $42.50 | 0 | — | — |
| 2016-01-25 | $42.50 | $42.50 | 50 | — | — |
| 2016-01-22 | $48.00 | $48.00 | 0 | — | — |
| 2016-01-21 | $48.00 | $48.00 | 0 | — | — |
| 2016-01-20 | $48.00 | $48.00 | 0 | — | — |
| 2016-01-19 | $48.00 | $48.00 | 0 | — | — |
| 2016-01-15 | $48.00 | $48.00 | 2 | — | — |
| 2016-01-14 | $48.00 | $48.00 | 0 | — | — |
| 2016-01-13 | $48.00 | $48.00 | 226 | — | — |
| 2016-01-12 | $45.00 | $45.00 | 0 | — | — |
| 2016-01-11 | $45.00 | $45.00 | 0 | — | — |
| 2016-01-08 | $45.00 | $45.00 | 32 | — | — |
| 2016-01-07 | $45.00 | $45.00 | 0 | — | — |
| 2016-01-06 | $45.00 | $45.00 | 0 | — | — |
| 2016-01-05 | $45.00 | $45.00 | 0 | — | — |
| 2016-01-04 | $45.00 | $45.00 | 0 | — | — |