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
- 2014-07-21 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 | $70.00 | $70.00 | 710 | — | — |
| 2016-12-29 | $69.00 | $69.00 | 444 | — | — |
| 2016-12-28 | $70.00 | $70.00 | 512 | — | — |
| 2016-12-27 | $70.00 | $70.00 | 226 | — | — |
| 2016-12-23 | $71.50 | $71.50 | 566 | — | — |
| 2016-12-22 | $62.50 | $62.50 | 678 | — | — |
| 2016-12-21 | $62.50 | $62.50 | 106 | — | — |
| 2016-12-20 | $63.00 | $63.00 | 1,144 | — | — |
| 2016-12-19 | $65.00 | $65.00 | 1,766 | — | — |
| 2016-12-16 | $63.00 | $63.00 | 1,430 | — | — |
| 2016-12-15 | $72.50 | $72.50 | 1,462 | — | — |
| 2016-12-14 | $64.00 | $64.00 | 942 | — | — |
| 2016-12-13 | $69.00 | $69.00 | 440 | — | — |
| 2016-12-12 | $70.00 | $70.00 | 1,132 | — | — |
| 2016-12-09 | $69.00 | $69.00 | 1,852 | — | — |
| 2016-12-08 | $75.00 | $75.00 | 680 | — | — |
| 2016-12-07 | $75.00 | $75.00 | 1,242 | — | — |
| 2016-12-06 | $73.50 | $73.50 | 1,118 | — | — |
| 2016-12-05 | $76.00 | $76.00 | 850 | — | — |
| 2016-12-02 | $78.00 | $78.00 | 1,498 | — | — |
| 2016-12-01 | $76.00 | $76.00 | 1,072 | — | — |
| 2016-11-30 | $80.50 | $80.50 | 1,362 | — | — |
| 2016-11-29 | $76.00 | $76.00 | 856 | — | — |
| 2016-11-28 | $77.50 | $77.50 | 1,110 | — | — |
| 2016-11-25 | $80.50 | $80.50 | 426 | — | — |
| 2016-11-23 | $80.50 | $80.50 | 760 | — | — |
| 2016-11-22 | $79.50 | $79.50 | 264 | — | — |
| 2016-11-21 | $77.00 | $77.00 | 510 | — | — |
| 2016-11-18 | $76.80 | $76.80 | 876 | — | — |
| 2016-11-17 | $76.00 | $76.00 | 664 | — | — |
| 2016-11-16 | $79.30 | $79.30 | 220 | — | — |
| 2016-11-15 | $80.50 | $80.50 | 1,406 | — | — |
| 2016-11-14 | $75.00 | $75.00 | 1,088 | — | — |
| 2016-11-11 | $80.00 | $80.00 | 812 | — | — |
| 2016-11-10 | $79.50 | $79.50 | 290 | — | — |
| 2016-11-09 | $76.00 | $76.00 | 1,014 | — | — |
| 2016-11-08 | $72.50 | $72.50 | 1,876 | — | — |
| 2016-11-07 | $76.50 | $76.50 | 886 | — | — |
| 2016-11-04 | $77.50 | $77.50 | 518 | — | — |
| 2016-11-03 | $79.50 | $79.50 | 154 | — | — |
| 2016-11-02 | $75.00 | $75.00 | 692 | — | — |
| 2016-11-01 | $79.00 | $79.00 | 2,142 | — | — |
| 2016-10-31 | $73.50 | $73.50 | 632 | — | — |
| 2016-10-28 | $67.50 | $67.50 | 740 | — | — |
| 2016-10-27 | $70.00 | $70.00 | 1,820 | — | — |
| 2016-10-26 | $80.00 | $80.00 | 706 | — | — |
| 2016-10-25 | $79.50 | $79.50 | 480 | — | — |
| 2016-10-24 | $82.00 | $82.00 | 1,318 | — | — |
| 2016-10-21 | $75.00 | $75.00 | 1,818 | — | — |
| 2016-10-20 | $86.00 | $86.00 | 2,372 | — | — |
| 2016-10-19 | $85.00 | $85.00 | 1,050 | — | — |
| 2016-10-18 | $88.00 | $88.00 | 984 | — | — |
| 2016-10-17 | $88.00 | $88.00 | 1,170 | — | — |
| 2016-10-14 | $92.50 | $92.50 | 1,866 | — | — |
| 2016-10-13 | $92.00 | $92.00 | 548 | — | — |
| 2016-10-12 | $93.00 | $93.00 | 434 | — | — |
| 2016-10-11 | $96.50 | $96.50 | 1,290 | — | — |
| 2016-10-10 | $97.50 | $97.50 | 2,026 | — | — |
| 2016-10-07 | $97.50 | $97.50 | 3,664 | — | — |
| 2016-10-06 | $95.50 | $95.50 | 4,352 | — | — |
| 2016-10-05 | $97.50 | $97.50 | 5,040 | — | — |
| 2016-10-04 | $85.50 | $85.50 | 1,606 | — | — |
| 2016-10-03 | $79.00 | $79.00 | 558 | — | — |
| 2016-09-30 | $80.00 | $80.00 | 1,166 | — | — |
| 2016-09-29 | $81.50 | $81.50 | 840 | — | — |
| 2016-09-28 | $83.50 | $83.50 | 1,686 | — | — |
| 2016-09-27 | $81.00 | $81.00 | 1,796 | — | — |
| 2016-09-26 | $76.50 | $76.50 | 3,214 | — | — |
| 2016-09-23 | $81.50 | $81.50 | 2,174 | — | — |
| 2016-09-22 | $86.50 | $86.50 | 4,560 | — | — |
| 2016-09-21 | $76.50 | $76.50 | 1,524 | — | — |
| 2016-09-20 | $72.00 | $72.00 | 2,398 | — | — |
| 2016-09-19 | $65.00 | $65.00 | 2,462 | — | — |
| 2016-09-16 | $65.00 | $65.00 | 3,836 | — | — |
| 2016-09-15 | $61.50 | $61.50 | 1,544 | — | — |
| 2016-09-14 | $56.00 | $56.00 | 3,408 | — | — |
| 2016-09-13 | $61.00 | $61.00 | 6,566 | — | — |
| 2016-09-12 | $50.00 | $50.00 | 1,612 | — | — |
| 2016-09-09 | $47.50 | $47.50 | 794 | — | — |
| 2016-09-08 | $45.50 | $45.50 | 3,324 | — | — |
| 2016-09-07 | $46.25 | $46.25 | 9,896 | — | — |
| 2016-09-06 | $42.25 | $42.25 | 3,320 | — | — |
| 2016-09-02 | $40.80 | $40.80 | 4,060 | — | — |
| 2016-09-01 | $39.00 | $39.00 | 1,552 | — | — |
| 2016-08-31 | $39.50 | $39.50 | 1,506 | — | — |
| 2016-08-30 | $37.50 | $37.50 | 344 | — | — |
| 2016-08-29 | $37.95 | $37.95 | 1,566 | — | — |
| 2016-08-26 | $35.00 | $35.00 | 3,188 | — | — |
| 2016-08-25 | $35.50 | $35.50 | 2,498 | — | — |
| 2016-08-24 | $34.00 | $34.00 | 58 | — | — |
| 2016-08-23 | $33.50 | $33.50 | 2,864 | — | — |
| 2016-08-22 | $37.00 | $37.00 | 1,252 | — | — |
| 2016-08-19 | $34.50 | $34.50 | 100 | — | — |
| 2016-08-18 | $34.25 | $34.25 | 42 | — | — |
| 2016-08-17 | $34.50 | $34.50 | 386 | — | — |
| 2016-08-16 | $35.00 | $35.00 | 1,600 | — | — |
| 2016-08-15 | $35.10 | $35.10 | 214 | — | — |
| 2016-08-12 | $34.00 | $34.00 | 0 | — | — |
| 2016-08-11 | $34.00 | $34.00 | 100 | — | — |
| 2016-08-10 | $34.00 | $34.00 | 832 | — | — |
| 2016-08-09 | $32.50 | $32.50 | 200 | — | — |
| 2016-08-08 | $32.50 | $32.50 | 376 | — | — |
| 2016-08-05 | $32.50 | $32.50 | 754 | — | — |
| 2016-08-04 | $32.00 | $32.00 | 528 | — | — |
| 2016-08-03 | $36.00 | $36.00 | 262 | — | — |
| 2016-08-02 | $35.75 | $35.75 | 114 | — | — |
| 2016-08-01 | $34.00 | $34.00 | 660 | — | — |
| 2016-07-29 | $33.50 | $33.50 | 120 | — | — |
| 2016-07-28 | $33.00 | $33.00 | 100 | — | — |
| 2016-07-27 | $33.95 | $33.95 | 260 | — | — |
| 2016-07-26 | $32.50 | $32.50 | 310 | — | — |
| 2016-07-25 | $32.70 | $32.70 | 634 | — | — |
| 2016-07-22 | $31.40 | $31.40 | 802 | — | — |
| 2016-07-21 | $35.50 | $35.50 | 430 | — | — |
| 2016-07-20 | $39.50 | $39.50 | 104 | — | — |
| 2016-07-19 | $30.50 | $30.50 | 408 | — | — |
| 2016-07-18 | $34.50 | $34.50 | 486 | — | — |
| 2016-07-15 | $33.50 | $33.50 | 102 | — | — |
| 2016-07-14 | $32.50 | $32.50 | 372 | — | — |
| 2016-07-13 | $35.50 | $35.50 | 310 | — | — |
| 2016-07-12 | $35.50 | $35.50 | 2,954 | — | — |
| 2016-07-11 | $38.00 | $38.00 | 1,190 | — | — |
| 2016-07-08 | $39.00 | $39.00 | 1,572 | — | — |
| 2016-07-07 | $41.00 | $41.00 | 1,354 | — | — |
| 2016-07-06 | $38.50 | $38.50 | 782 | — | — |
| 2016-07-05 | $37.15 | $37.15 | 1,072 | — | — |
| 2016-07-01 | $37.00 | $37.00 | 640 | — | — |
| 2016-06-30 | $39.50 | $39.50 | 428 | — | — |
| 2016-06-29 | $37.50 | $37.50 | 860 | — | — |
| 2016-06-28 | $34.50 | $34.50 | 692 | — | — |
| 2016-06-27 | $34.40 | $34.40 | 408 | — | — |
| 2016-06-24 | $32.85 | $32.85 | 8,760 | — | — |
| 2016-06-23 | $32.00 | $32.00 | 348 | — | — |
| 2016-06-22 | $32.00 | $32.00 | 636 | — | — |
| 2016-06-21 | $31.00 | $31.00 | 104 | — | — |
| 2016-06-20 | $30.50 | $30.50 | 1,066 | — | — |
| 2016-06-17 | $32.50 | $32.50 | 2,236 | — | — |
| 2016-06-16 | $35.00 | $35.00 | 2,952 | — | — |
| 2016-06-15 | $30.00 | $30.00 | 1,744 | — | — |
| 2016-06-14 | $26.75 | $26.75 | 586 | — | — |
| 2016-06-13 | $28.00 | $28.00 | 894 | — | — |
| 2016-06-10 | $28.45 | $28.45 | 936 | — | — |
| 2016-06-09 | $28.90 | $28.90 | 658 | — | — |
| 2016-06-08 | $30.00 | $30.00 | 828 | — | — |
| 2016-06-07 | $30.05 | $30.05 | 664 | — | — |
| 2016-06-06 | $32.50 | $32.50 | 332 | — | — |
| 2016-06-03 | $31.50 | $31.50 | 368 | — | — |
| 2016-06-02 | $30.25 | $30.25 | 456 | — | — |
| 2016-06-01 | $30.50 | $30.50 | 1,182 | — | — |
| 2016-05-31 | $28.50 | $28.50 | 344 | — | — |
| 2016-05-27 | $25.50 | $25.50 | 52 | — | — |
| 2016-05-26 | $27.00 | $27.00 | 232 | — | — |
| 2016-05-25 | $27.50 | $27.50 | 256 | — | — |
| 2016-05-24 | $26.50 | $26.50 | 40 | — | — |
| 2016-05-23 | $25.50 | $25.50 | 146 | — | — |
| 2016-05-20 | $25.50 | $25.50 | 114 | — | — |
| 2016-05-19 | $25.25 | $25.25 | 1,750 | — | — |
| 2016-05-18 | $26.00 | $26.00 | 328 | — | — |
| 2016-05-17 | $27.50 | $27.50 | 478 | — | — |
| 2016-05-16 | $28.00 | $28.00 | 1,240 | — | — |
| 2016-05-13 | $27.50 | $27.50 | 712 | — | — |
| 2016-05-12 | $27.50 | $27.50 | 614 | — | — |
| 2016-05-11 | $31.00 | $31.00 | 624 | — | — |
| 2016-05-10 | $25.50 | $25.50 | 1,420 | — | — |
| 2016-05-09 | $26.00 | $26.00 | 198 | — | — |
| 2016-05-06 | $28.50 | $28.50 | 866 | — | — |
| 2016-05-05 | $32.50 | $32.50 | 186 | — | — |
| 2016-05-04 | $28.85 | $28.85 | 114 | — | — |
| 2016-05-03 | $28.85 | $28.85 | 262 | — | — |
| 2016-05-02 | $32.85 | $32.85 | 902 | — | — |
| 2016-04-29 | $30.40 | $30.40 | 288 | — | — |
| 2016-04-28 | $31.00 | $31.00 | 6 | — | — |
| 2016-04-27 | $33.00 | $33.00 | 18 | — | — |
| 2016-04-26 | $33.00 | $33.00 | 534 | — | — |
| 2016-04-25 | $23.65 | $23.65 | 208 | — | — |
| 2016-04-22 | $31.50 | $31.50 | 400 | — | — |
| 2016-04-21 | $32.00 | $32.00 | 268 | — | — |
| 2016-04-20 | $30.00 | $30.00 | 278 | — | — |
| 2016-04-19 | $28.50 | $28.50 | 1,586 | — | — |
| 2016-04-18 | $31.00 | $31.00 | 348 | — | — |
| 2016-04-15 | $30.50 | $30.50 | 126 | — | — |
| 2016-04-14 | $29.95 | $29.95 | 170 | — | — |
| 2016-04-13 | $25.50 | $25.50 | 352 | — | — |
| 2016-04-12 | $23.55 | $23.55 | 104 | — | — |
| 2016-04-11 | $26.00 | $26.00 | 502 | — | — |
| 2016-04-08 | $27.15 | $27.15 | 1,030 | — | — |
| 2016-04-07 | $29.50 | $29.50 | 1,546 | — | — |
| 2016-04-06 | $35.00 | $35.00 | 1,506 | — | — |
| 2016-04-05 | $30.00 | $30.00 | 148 | — | — |
| 2016-04-04 | $30.00 | $30.00 | 480 | — | — |
| 2016-04-01 | $30.75 | $30.75 | 464 | — | — |
| 2016-03-31 | $35.50 | $35.50 | 14 | — | — |
| 2016-03-30 | $34.50 | $34.50 | 110 | — | — |
| 2016-03-29 | $34.50 | $34.50 | 112 | — | — |
| 2016-03-28 | $34.50 | $34.50 | 220 | — | — |
| 2016-03-24 | $36.65 | $36.65 | 166 | — | — |
| 2016-03-23 | $37.50 | $37.50 | 0 | — | — |
| 2016-03-22 | $37.50 | $37.50 | 590 | — | — |
| 2016-03-21 | $38.00 | $38.00 | 788 | — | — |
| 2016-03-18 | $34.00 | $34.00 | 108 | — | — |
| 2016-03-17 | $31.50 | $31.50 | 6 | — | — |
| 2016-03-16 | $31.50 | $31.50 | 292 | — | — |
| 2016-03-15 | $33.50 | $33.50 | 506 | — | — |
| 2016-03-14 | $33.50 | $33.50 | 274 | — | — |
| 2016-03-11 | $37.50 | $37.50 | 468 | — | — |
| 2016-03-10 | $38.50 | $38.50 | 720 | — | — |
| 2016-03-09 | $40.00 | $40.00 | 1,140 | — | — |
| 2016-03-08 | $29.00 | $29.00 | 406 | — | — |
| 2016-03-07 | $25.90 | $25.90 | 860 | — | — |
| 2016-03-04 | $25.00 | $25.00 | 458 | — | — |
| 2016-03-03 | $23.05 | $23.05 | 120 | — | — |
| 2016-03-02 | $23.00 | $23.00 | 204 | — | — |
| 2016-03-01 | $25.00 | $25.00 | 0 | — | — |
| 2016-02-29 | $25.00 | $25.00 | 50 | — | — |
| 2016-02-26 | $23.00 | $23.00 | 368 | — | — |
| 2016-02-25 | $23.00 | $23.00 | 0 | — | — |
| 2016-02-24 | $23.00 | $23.00 | 60 | — | — |
| 2016-02-23 | $24.00 | $24.00 | 0 | — | — |
| 2016-02-22 | $24.00 | $24.00 | 400 | — | — |
| 2016-02-19 | $22.25 | $22.25 | 190 | — | — |
| 2016-02-18 | $24.75 | $24.75 | 0 | — | — |
| 2016-02-17 | $24.75 | $24.75 | 1,006 | — | — |
| 2016-02-16 | $24.50 | $24.50 | 1,410 | — | — |
| 2016-02-12 | $22.50 | $22.50 | 2,136 | — | — |
| 2016-02-11 | $23.50 | $23.50 | 958 | — | — |
| 2016-02-10 | $25.00 | $25.00 | 2,830 | — | — |
| 2016-02-09 | $25.00 | $25.00 | 354 | — | — |
| 2016-02-08 | $26.90 | $26.90 | 482 | — | — |
| 2016-02-05 | $26.50 | $26.50 | 1,158 | — | — |
| 2016-02-04 | $27.00 | $27.00 | 1,702 | — | — |
| 2016-02-03 | $29.00 | $29.00 | 956 | — | — |
| 2016-02-02 | $29.50 | $29.50 | 44 | — | — |
| 2016-02-01 | $31.00 | $31.00 | 798 | — | — |
| 2016-01-29 | $30.00 | $30.00 | 544 | — | — |
| 2016-01-28 | $29.50 | $29.50 | 1,164 | — | — |
| 2016-01-27 | $30.00 | $30.00 | 1,094 | — | — |
| 2016-01-26 | $29.50 | $29.50 | 3,502 | — | — |
| 2016-01-25 | $32.75 | $32.75 | 252 | — | — |
| 2016-01-22 | $33.00 | $33.00 | 1,316 | — | — |
| 2016-01-21 | $33.00 | $33.00 | 868 | — | — |
| 2016-01-20 | $37.00 | $37.00 | 12 | — | — |
| 2016-01-19 | $34.50 | $34.50 | 370 | — | — |
| 2016-01-15 | $35.00 | $35.00 | 2,062 | — | — |
| 2016-01-14 | $37.00 | $37.00 | 414 | — | — |
| 2016-01-13 | $37.50 | $37.50 | 368 | — | — |
| 2016-01-12 | $38.00 | $38.00 | 166 | — | — |
| 2016-01-11 | $38.00 | $38.00 | 310 | — | — |
| 2016-01-08 | $42.50 | $42.50 | 174 | — | — |
| 2016-01-07 | $42.50 | $42.50 | 1,574 | — | — |
| 2016-01-06 | $45.00 | $45.00 | 2,094 | — | — |
| 2016-01-05 | $41.25 | $41.25 | 448 | — | — |
| 2016-01-04 | $44.75 | $44.75 | 70 | — | — |