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
- 2014-12-03 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 | $100.20 | $100.20 | 3,492 | — | — |
| 2016-12-29 | $101.40 | $101.40 | 3,733 | — | — |
| 2016-12-28 | $106.80 | $106.80 | 2,863 | — | — |
| 2016-12-27 | $105.60 | $105.60 | 173 | — | — |
| 2016-12-23 | $104.40 | $104.40 | 975 | — | — |
| 2016-12-22 | $102.60 | $102.60 | 328 | — | — |
| 2016-12-21 | $106.80 | $106.80 | 497 | — | — |
| 2016-12-20 | $105.60 | $105.60 | 1,880 | — | — |
| 2016-12-19 | $108.00 | $108.00 | 2,272 | — | — |
| 2016-12-16 | $94.80 | $94.80 | 1,922 | — | — |
| 2016-12-15 | $96.60 | $96.60 | 2,042 | — | — |
| 2016-12-14 | $103.20 | $103.20 | 1,193 | — | — |
| 2016-12-13 | $102.60 | $102.60 | 993 | — | — |
| 2016-12-12 | $107.40 | $107.40 | 528 | — | — |
| 2016-12-09 | $111.60 | $111.60 | 773 | — | — |
| 2016-12-08 | $114.60 | $114.60 | 6,533 | — | — |
| 2016-12-07 | $114.60 | $114.60 | 2,830 | — | — |
| 2016-12-06 | $117.60 | $117.60 | 412 | — | — |
| 2016-12-05 | $119.40 | $119.40 | 1,162 | — | — |
| 2016-12-02 | $115.80 | $115.80 | 502 | — | — |
| 2016-12-01 | $120.00 | $120.00 | 293 | — | — |
| 2016-11-30 | $115.80 | $115.80 | 83 | — | — |
| 2016-11-29 | $120.00 | $120.00 | 847 | — | — |
| 2016-11-28 | $120.00 | $120.00 | 1,468 | — | — |
| 2016-11-25 | $122.40 | $122.40 | 695 | — | — |
| 2016-11-23 | $126.00 | $126.00 | 615 | — | — |
| 2016-11-22 | $135.00 | $135.00 | 2,025 | — | — |
| 2016-11-21 | $136.80 | $136.80 | 380 | — | — |
| 2016-11-18 | $133.80 | $133.80 | 188 | — | — |
| 2016-11-17 | $139.20 | $139.20 | 712 | — | — |
| 2016-11-16 | $135.00 | $135.00 | 703 | — | — |
| 2016-11-15 | $132.60 | $132.60 | 328 | — | — |
| 2016-11-14 | $135.00 | $135.00 | 942 | — | — |
| 2016-11-11 | $141.00 | $141.00 | 912 | — | — |
| 2016-11-10 | $133.80 | $133.80 | 2,802 | — | — |
| 2016-11-09 | $146.40 | $146.40 | 568 | — | — |
| 2016-11-08 | $152.40 | $152.40 | 10 | — | — |
| 2016-11-07 | $138.60 | $138.60 | 63 | — | — |
| 2016-11-04 | $138.60 | $138.60 | 85 | — | — |
| 2016-11-03 | $139.74 | $139.74 | 70 | — | — |
| 2016-11-02 | $146.40 | $146.40 | 172 | — | — |
| 2016-11-01 | $150.60 | $150.60 | 183 | — | — |
| 2016-10-31 | $161.40 | $161.40 | 293 | — | — |
| 2016-10-28 | $146.40 | $146.40 | 317 | — | — |
| 2016-10-27 | $149.10 | $149.10 | 2,098 | — | — |
| 2016-10-26 | $178.20 | $178.20 | 1,150 | — | — |
| 2016-10-25 | $173.40 | $173.40 | 1,070 | — | — |
| 2016-10-24 | $171.00 | $171.00 | 1,150 | — | — |
| 2016-10-21 | $159.60 | $159.60 | 207 | — | — |
| 2016-10-20 | $166.20 | $166.20 | 88 | — | — |
| 2016-10-19 | $164.40 | $164.40 | 372 | — | — |
| 2016-10-18 | $170.40 | $170.40 | 535 | — | — |
| 2016-10-17 | $165.60 | $165.60 | 172 | — | — |
| 2016-10-14 | $171.00 | $171.00 | 198 | — | — |
| 2016-10-13 | $173.40 | $173.40 | 145 | — | — |
| 2016-10-12 | $176.40 | $176.40 | 195 | — | — |
| 2016-10-11 | $183.60 | $183.60 | 355 | — | — |
| 2016-10-10 | $185.40 | $185.40 | 510 | — | — |
| 2016-10-07 | $183.00 | $183.00 | 487 | — | — |
| 2016-10-06 | $192.90 | $192.90 | 962 | — | — |
| 2016-10-05 | $194.40 | $194.40 | 1,338 | — | — |
| 2016-10-04 | $191.40 | $191.40 | 318 | — | — |
| 2016-10-03 | $186.00 | $186.00 | 1,340 | — | — |
| 2016-09-30 | $192.60 | $192.60 | 88 | — | — |
| 2016-09-29 | $193.20 | $193.20 | 242 | — | — |
| 2016-09-28 | $190.20 | $190.20 | 1,090 | — | — |
| 2016-09-27 | $191.40 | $191.40 | 735 | — | — |
| 2016-09-26 | $190.20 | $190.20 | 1,435 | — | — |
| 2016-09-23 | $195.30 | $195.30 | 98 | — | — |
| 2016-09-22 | $183.60 | $183.60 | 898 | — | — |
| 2016-09-21 | $191.40 | $191.40 | 940 | — | — |
| 2016-09-20 | $197.40 | $197.40 | 990 | — | — |
| 2016-09-19 | $184.20 | $184.20 | 325 | — | — |
| 2016-09-16 | $192.60 | $192.60 | 2,190 | — | — |
| 2016-09-15 | $206.40 | $206.40 | 338 | — | — |
| 2016-09-14 | $198.60 | $198.60 | 250 | — | — |
| 2016-09-13 | $200.40 | $200.40 | 603 | — | — |
| 2016-09-12 | $216.60 | $216.60 | 192 | — | — |
| 2016-09-09 | $217.20 | $217.20 | 878 | — | — |
| 2016-09-08 | $240.60 | $240.60 | 1,628 | — | — |
| 2016-09-07 | $213.60 | $213.60 | 1,203 | — | — |
| 2016-09-06 | $181.20 | $181.20 | 528 | — | — |
| 2016-09-02 | $196.80 | $196.80 | 243 | — | — |
| 2016-09-01 | $193.20 | $193.20 | 203 | — | — |
| 2016-08-31 | $186.60 | $186.60 | 247 | — | — |
| 2016-08-30 | $178.20 | $178.20 | 87 | — | — |
| 2016-08-29 | $177.60 | $177.60 | 525 | — | — |
| 2016-08-26 | $178.20 | $178.20 | 140 | — | — |
| 2016-08-25 | $175.80 | $175.80 | 200 | — | — |
| 2016-08-24 | $173.40 | $173.40 | 627 | — | — |
| 2016-08-23 | $169.80 | $169.80 | 398 | — | — |
| 2016-08-22 | $173.40 | $173.40 | 575 | — | — |
| 2016-08-19 | $185.40 | $185.40 | 440 | — | — |
| 2016-08-18 | $190.80 | $190.80 | 603 | — | — |
| 2016-08-17 | $198.60 | $198.60 | 4,305 | — | — |
| 2016-08-16 | $221.40 | $221.40 | 11,155 | — | — |
| 2016-08-15 | $169.20 | $169.20 | 2,198 | — | — |
| 2016-08-12 | $127.20 | $127.20 | 2,045 | — | — |
| 2016-08-11 | $119.94 | $119.94 | 200 | — | — |
| 2016-08-10 | $118.80 | $118.80 | 648 | — | — |
| 2016-08-09 | $120.00 | $120.00 | 650 | — | — |
| 2016-08-08 | $123.00 | $123.00 | 1,427 | — | — |
| 2016-08-05 | $120.00 | $120.00 | 1,050 | — | — |
| 2016-08-04 | $117.60 | $117.60 | 512 | — | — |
| 2016-08-03 | $119.40 | $119.40 | 2,758 | — | — |
| 2016-08-02 | $119.40 | $119.40 | 98 | — | — |
| 2016-08-01 | $120.00 | $120.00 | 133 | — | — |
| 2016-07-29 | $115.08 | $115.08 | 212 | — | — |
| 2016-07-28 | $120.00 | $120.00 | 1,277 | — | — |
| 2016-07-27 | $120.00 | $120.00 | 2,065 | — | — |
| 2016-07-26 | $117.90 | $117.90 | 262 | — | — |
| 2016-07-25 | $118.80 | $118.80 | 12 | — | — |
| 2016-07-22 | $111.66 | $111.66 | 1,163 | — | — |
| 2016-07-21 | $114.00 | $114.00 | 12 | — | — |
| 2016-07-20 | $111.00 | $111.00 | 12 | — | — |
| 2016-07-19 | $110.40 | $110.40 | 63 | — | — |
| 2016-07-18 | $112.80 | $112.80 | 30 | — | — |
| 2016-07-15 | $111.60 | $111.60 | 118 | — | — |
| 2016-07-14 | $120.00 | $120.00 | 63 | — | — |
| 2016-07-13 | $120.00 | $120.00 | 260 | — | — |
| 2016-07-12 | $117.60 | $117.60 | 113 | — | — |
| 2016-07-11 | $120.60 | $120.60 | 2,112 | — | — |
| 2016-07-08 | $110.88 | $110.88 | 1,115 | — | — |
| 2016-07-07 | $98.40 | $98.40 | 77 | — | — |
| 2016-07-06 | $99.60 | $99.60 | 75 | — | — |
| 2016-07-05 | $105.60 | $105.60 | 105 | — | — |
| 2016-07-01 | $106.20 | $106.20 | 445 | — | — |
| 2016-06-30 | $102.60 | $102.60 | 85 | — | — |
| 2016-06-29 | $105.00 | $105.00 | 43 | — | — |
| 2016-06-28 | $106.80 | $106.80 | 77 | — | — |
| 2016-06-27 | $106.20 | $106.20 | 23 | — | — |
| 2016-06-24 | $107.40 | $107.40 | 235 | — | — |
| 2016-06-23 | $109.80 | $109.80 | 308 | — | — |
| 2016-06-22 | $106.80 | $106.80 | 152 | — | — |
| 2016-06-21 | $109.80 | $109.80 | 88 | — | — |
| 2016-06-20 | $108.00 | $108.00 | 125 | — | — |
| 2016-06-17 | $115.80 | $115.80 | 407 | — | — |
| 2016-06-16 | $119.40 | $119.40 | 2,768 | — | — |
| 2016-06-15 | $106.80 | $106.80 | 303 | — | — |
| 2016-06-14 | $108.60 | $108.60 | 72 | — | — |
| 2016-06-13 | $108.00 | $108.00 | 93 | — | — |
| 2016-06-10 | $110.40 | $110.40 | 88 | — | — |
| 2016-06-09 | $113.40 | $113.40 | 1,010 | — | — |
| 2016-06-08 | $120.00 | $120.00 | 465 | — | — |
| 2016-06-07 | $120.00 | $120.00 | 257 | — | — |
| 2016-06-06 | $119.40 | $119.40 | 85 | — | — |
| 2016-06-03 | $115.80 | $115.80 | 178 | — | — |
| 2016-06-02 | $114.00 | $114.00 | 225 | — | — |
| 2016-06-01 | $120.00 | $120.00 | 353 | — | — |
| 2016-05-31 | $111.60 | $111.60 | 183 | — | — |
| 2016-05-27 | $120.00 | $120.00 | 690 | — | — |
| 2016-05-26 | $117.60 | $117.60 | 1,948 | — | — |
| 2016-05-25 | $115.80 | $115.80 | 827 | — | — |
| 2016-05-24 | $119.40 | $119.40 | 93 | — | — |
| 2016-05-23 | $111.60 | $111.60 | 42 | — | — |
| 2016-05-20 | $108.60 | $108.60 | 128 | — | — |
| 2016-05-19 | $110.40 | $110.40 | 577 | — | — |
| 2016-05-18 | $118.20 | $118.20 | 215 | — | — |
| 2016-05-17 | $114.00 | $114.00 | 597 | — | — |
| 2016-05-16 | $114.00 | $114.00 | 215 | — | — |
| 2016-05-13 | $112.80 | $112.80 | 792 | — | — |
| 2016-05-12 | $108.00 | $108.00 | 3,805 | — | — |
| 2016-05-11 | $85.80 | $85.80 | 513 | — | — |
| 2016-05-10 | $83.40 | $83.40 | 1,067 | — | — |
| 2016-05-09 | $94.20 | $94.20 | 183 | — | — |
| 2016-05-06 | $99.30 | $99.30 | 482 | — | — |
| 2016-05-05 | $101.40 | $101.40 | 910 | — | — |
| 2016-05-04 | $129.00 | $129.00 | 2,218 | — | — |
| 2016-05-03 | $135.00 | $135.00 | 33 | — | — |
| 2016-05-02 | $135.00 | $135.00 | 118 | — | — |
| 2016-04-29 | $136.20 | $136.20 | 0 | — | — |
| 2016-04-28 | $136.20 | $136.20 | 32 | — | — |
| 2016-04-27 | $134.40 | $134.40 | 135 | — | — |
| 2016-04-26 | $139.80 | $139.80 | 40 | — | — |
| 2016-04-25 | $139.80 | $139.80 | 20 | — | — |
| 2016-04-22 | $141.00 | $141.00 | 178 | — | — |
| 2016-04-21 | $144.00 | $144.00 | 155 | — | — |
| 2016-04-20 | $151.68 | $151.68 | 45 | — | — |
| 2016-04-19 | $144.00 | $144.00 | 110 | — | — |
| 2016-04-18 | $142.80 | $142.80 | 73 | — | — |
| 2016-04-15 | $141.00 | $141.00 | 167 | — | — |
| 2016-04-14 | $144.00 | $144.00 | 178 | — | — |
| 2016-04-13 | $141.00 | $141.00 | 75 | — | — |
| 2016-04-12 | $142.80 | $142.80 | 65 | — | — |
| 2016-04-11 | $142.80 | $142.80 | 347 | — | — |
| 2016-04-08 | $141.60 | $141.60 | 43 | — | — |
| 2016-04-07 | $144.60 | $144.60 | 228 | — | — |
| 2016-04-06 | $149.64 | $149.64 | 270 | — | — |
| 2016-04-05 | $148.20 | $148.20 | 40 | — | — |
| 2016-04-04 | $153.60 | $153.60 | 67 | — | — |
| 2016-04-01 | $143.40 | $143.40 | 217 | — | — |
| 2016-03-31 | $137.40 | $137.40 | 218 | — | — |
| 2016-03-30 | $149.40 | $149.40 | 155 | — | — |
| 2016-03-29 | $139.80 | $139.80 | 213 | — | — |
| 2016-03-28 | $147.00 | $147.00 | 157 | — | — |
| 2016-03-24 | $148.80 | $148.80 | 80 | — | — |
| 2016-03-23 | $143.40 | $143.40 | 192 | — | — |
| 2016-03-22 | $147.00 | $147.00 | 135 | — | — |
| 2016-03-21 | $147.60 | $147.60 | 348 | — | — |
| 2016-03-18 | $145.80 | $145.80 | 130 | — | — |
| 2016-03-17 | $139.20 | $139.20 | 192 | — | — |
| 2016-03-16 | $157.80 | $157.80 | 122 | — | — |
| 2016-03-15 | $159.60 | $159.60 | 165 | — | — |
| 2016-03-14 | $156.60 | $156.60 | 217 | — | — |
| 2016-03-11 | $161.40 | $161.40 | 103 | — | — |
| 2016-03-10 | $156.00 | $156.00 | 233 | — | — |
| 2016-03-09 | $148.20 | $148.20 | 102 | — | — |
| 2016-03-08 | $153.00 | $153.00 | 55 | — | — |
| 2016-03-07 | $156.00 | $156.00 | 118 | — | — |
| 2016-03-04 | $158.40 | $158.40 | 133 | — | — |
| 2016-03-03 | $157.20 | $157.20 | 157 | — | — |
| 2016-03-02 | $165.00 | $165.00 | 643 | — | — |
| 2016-03-01 | $168.60 | $168.60 | 113 | — | — |
| 2016-02-29 | $156.00 | $156.00 | 258 | — | — |
| 2016-02-26 | $153.60 | $153.60 | 398 | — | — |
| 2016-02-25 | $131.40 | $131.40 | 198 | — | — |
| 2016-02-24 | $147.00 | $147.00 | 115 | — | — |
| 2016-02-23 | $150.12 | $150.12 | 38 | — | — |
| 2016-02-22 | $150.60 | $150.60 | 35 | — | — |
| 2016-02-19 | $156.00 | $156.00 | 118 | — | — |
| 2016-02-18 | $156.00 | $156.00 | 243 | — | — |
| 2016-02-17 | $178.20 | $178.20 | 353 | — | — |
| 2016-02-16 | $174.00 | $174.00 | 58 | — | — |
| 2016-02-12 | $157.80 | $157.80 | 63 | — | — |
| 2016-02-11 | $148.38 | $148.38 | 72 | — | — |
| 2016-02-10 | $158.40 | $158.40 | 130 | — | — |
| 2016-02-09 | $139.20 | $139.20 | 53 | — | — |
| 2016-02-08 | $150.60 | $150.60 | 243 | — | — |
| 2016-02-05 | $145.20 | $145.20 | 145 | — | — |
| 2016-02-04 | $150.00 | $150.00 | 117 | — | — |
| 2016-02-03 | $151.80 | $151.80 | 100 | — | — |
| 2016-02-02 | $173.40 | $173.40 | 117 | — | — |
| 2016-02-01 | $168.60 | $168.60 | 638 | — | — |
| 2016-01-29 | $180.60 | $180.60 | 98 | — | — |
| 2016-01-28 | $177.60 | $177.60 | 102 | — | — |
| 2016-01-27 | $170.10 | $170.10 | 77 | — | — |
| 2016-01-26 | $184.20 | $184.20 | 317 | — | — |
| 2016-01-25 | $160.80 | $160.80 | 198 | — | — |
| 2016-01-22 | $138.60 | $138.60 | 110 | — | — |
| 2016-01-21 | $135.60 | $135.60 | 115 | — | — |
| 2016-01-20 | $138.30 | $138.30 | 377 | — | — |
| 2016-01-19 | $154.20 | $154.20 | 317 | — | — |
| 2016-01-15 | $133.80 | $133.80 | 678 | — | — |
| 2016-01-14 | $146.40 | $146.40 | 1,392 | — | — |
| 2016-01-13 | $153.00 | $153.00 | 1,345 | — | — |
| 2016-01-12 | $171.60 | $171.60 | 3,375 | — | — |
| 2016-01-11 | $194.40 | $194.40 | 3,143 | — | — |
| 2016-01-08 | $184.20 | $184.20 | 1,638 | — | — |
| 2016-01-07 | $198.00 | $198.00 | 1,628 | — | — |
| 2016-01-06 | $208.20 | $208.20 | 1,003 | — | — |
| 2016-01-05 | $192.60 | $192.60 | 1,178 | — | — |
| 2016-01-04 | $195.60 | $195.60 | 952 | — | — |