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
- 1980-03-17 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 | $54.00 | $54.00 | 500 | — | — |
| 2016-12-29 | $51.00 | $51.00 | 1,400 | — | — |
| 2016-12-28 | $54.80 | $54.80 | 0 | — | — |
| 2016-12-27 | $54.80 | $54.80 | 300 | — | — |
| 2016-12-23 | $51.00 | $51.00 | 300 | — | — |
| 2016-12-22 | $49.50 | $49.50 | 0 | — | — |
| 2016-12-21 | $49.50 | $49.50 | 0 | — | — |
| 2016-12-20 | $49.50 | $49.50 | 0 | — | — |
| 2016-12-19 | $49.50 | $49.50 | 0 | — | — |
| 2016-12-16 | $49.50 | $49.50 | 0 | — | — |
| 2016-12-15 | $49.50 | $49.50 | 1,500 | — | — |
| 2016-12-14 | $48.50 | $48.50 | 1,200 | — | — |
| 2016-12-13 | $50.95 | $50.95 | 0 | — | — |
| 2016-12-12 | $50.95 | $50.95 | 800 | — | — |
| 2016-12-09 | $51.50 | $51.50 | 0 | — | — |
| 2016-12-08 | $51.50 | $51.50 | 0 | — | — |
| 2016-12-07 | $51.50 | $51.50 | 0 | — | — |
| 2016-12-06 | $51.50 | $51.50 | 0 | — | — |
| 2016-12-05 | $51.50 | $51.50 | 0 | — | — |
| 2016-12-02 | $51.50 | $51.50 | 0 | — | — |
| 2016-12-01 | $51.50 | $51.50 | 0 | — | — |
| 2016-11-30 | $51.50 | $51.50 | 200 | — | — |
| 2016-11-29 | $50.00 | $50.00 | 0 | — | — |
| 2016-11-28 | $50.00 | $50.00 | 0 | — | — |
| 2016-11-25 | $50.00 | $50.00 | 0 | — | — |
| 2016-11-23 | $50.00 | $50.00 | 0 | — | — |
| 2016-11-22 | $50.00 | $50.00 | 0 | — | — |
| 2016-11-21 | $50.00 | $50.00 | 0 | — | — |
| 2016-11-18 | $50.00 | $50.00 | 0 | — | — |
| 2016-11-17 | $50.00 | $50.00 | 600 | — | — |
| 2016-11-16 | $49.95 | $49.95 | 0 | — | — |
| 2016-11-15 | $49.95 | $49.95 | 1,100 | — | — |
| 2016-11-14 | $43.25 | $43.25 | 300 | — | — |
| 2016-11-11 | $53.05 | $53.05 | 0 | — | — |
| 2016-11-10 | $53.05 | $53.05 | 0 | — | — |
| 2016-11-09 | $53.05 | $53.05 | 0 | — | — |
| 2016-11-08 | $53.05 | $53.05 | 300 | — | — |
| 2016-11-07 | $52.19 | $52.19 | 0 | — | — |
| 2016-11-04 | $52.19 | $52.19 | 0 | — | — |
| 2016-11-03 | $52.19 | $52.19 | 0 | — | — |
| 2016-11-02 | $52.19 | $52.19 | 0 | — | — |
| 2016-11-01 | $52.19 | $52.19 | 0 | — | — |
| 2016-10-31 | $52.19 | $52.19 | 800 | — | — |
| 2016-10-28 | $58.00 | $58.00 | 0 | — | — |
| 2016-10-27 | $58.00 | $58.00 | 0 | — | — |
| 2016-10-26 | $58.00 | $58.00 | 0 | — | — |
| 2016-10-25 | $58.00 | $58.00 | 0 | — | — |
| 2016-10-24 | $58.00 | $58.00 | 0 | — | — |
| 2016-10-21 | $58.00 | $58.00 | 0 | — | — |
| 2016-10-20 | $58.00 | $58.00 | 0 | — | — |
| 2016-10-19 | $58.00 | $58.00 | 0 | — | — |
| 2016-10-18 | $58.00 | $58.00 | 0 | — | — |
| 2016-10-17 | $58.00 | $58.00 | 0 | — | — |
| 2016-10-14 | $58.00 | $58.00 | 0 | — | — |
| 2016-10-13 | $58.00 | $58.00 | 2,700 | — | — |
| 2016-10-12 | $58.01 | $58.01 | 100 | — | — |
| 2016-10-11 | $59.00 | $59.00 | 0 | — | — |
| 2016-10-10 | $59.00 | $59.00 | 200 | — | — |
| 2016-10-07 | $58.31 | $58.31 | 0 | — | — |
| 2016-10-06 | $58.31 | $58.31 | 0 | — | — |
| 2016-10-05 | $58.31 | $58.31 | 0 | — | — |
| 2016-10-04 | $58.31 | $58.31 | 0 | — | — |
| 2016-10-03 | $58.31 | $58.31 | 0 | — | — |
| 2016-09-30 | $58.31 | $58.31 | 0 | — | — |
| 2016-09-29 | $58.31 | $58.31 | 800 | — | — |
| 2016-09-28 | $58.99 | $58.99 | 200 | — | — |
| 2016-09-27 | $59.00 | $59.00 | 200 | — | — |
| 2016-09-26 | $58.00 | $58.00 | 0 | — | — |
| 2016-09-23 | $58.00 | $58.00 | 0 | — | — |
| 2016-09-22 | $58.00 | $58.00 | 0 | — | — |
| 2016-09-21 | $58.00 | $58.00 | 0 | — | — |
| 2016-09-20 | $58.00 | $58.00 | 100 | — | — |
| 2016-09-19 | $58.30 | $58.30 | 0 | — | — |
| 2016-09-16 | $58.30 | $58.30 | 100 | — | — |
| 2016-09-15 | $56.87 | $56.87 | 0 | — | — |
| 2016-09-14 | $56.87 | $56.87 | 1,000 | — | — |
| 2016-09-13 | $56.80 | $56.80 | 0 | — | — |
| 2016-09-12 | $56.80 | $56.80 | 2,000 | — | — |
| 2016-09-09 | $60.25 | $60.25 | 2,400 | — | — |
| 2016-09-08 | $59.00 | $59.00 | 300 | — | — |
| 2016-09-07 | $56.22 | $56.22 | 1,100 | — | — |
| 2016-09-06 | $59.00 | $59.00 | 1,700 | — | — |
| 2016-09-02 | $59.01 | $59.01 | 600 | — | — |
| 2016-09-01 | $59.80 | $59.80 | 3,300 | — | — |
| 2016-08-31 | $58.60 | $58.60 | 7,600 | — | — |
| 2016-08-30 | $57.80 | $57.80 | 0 | — | — |
| 2016-08-29 | $57.80 | $57.80 | 0 | — | — |
| 2016-08-26 | $57.80 | $57.80 | 0 | — | — |
| 2016-08-25 | $57.80 | $57.80 | 0 | — | — |
| 2016-08-24 | $57.80 | $57.80 | 500 | — | — |
| 2016-08-23 | $57.63 | $57.63 | 500 | — | — |
| 2016-08-22 | $57.78 | $57.78 | 1,100 | — | — |
| 2016-08-19 | $57.84 | $57.84 | 100 | — | — |
| 2016-08-18 | $57.76 | $57.76 | 400 | — | — |
| 2016-08-17 | $58.00 | $58.00 | 300 | — | — |
| 2016-08-16 | $57.79 | $57.79 | 200 | — | — |
| 2016-08-15 | $57.80 | $57.80 | 100 | — | — |
| 2016-08-12 | $57.98 | $57.98 | 1,500 | — | — |
| 2016-08-11 | $57.17 | $57.17 | 100 | — | — |
| 2016-08-10 | $57.51 | $57.51 | 1,600 | — | — |
| 2016-08-09 | $57.63 | $57.63 | 2,500 | — | — |
| 2016-08-08 | $57.91 | $57.91 | 2,900 | — | — |
| 2016-08-05 | $57.02 | $57.02 | 100 | — | — |
| 2016-08-04 | $59.00 | $59.00 | 200 | — | — |
| 2016-08-03 | $60.48 | $60.48 | 0 | — | — |
| 2016-08-02 | $60.48 | $60.48 | 0 | — | — |
| 2016-08-01 | $60.48 | $60.48 | 0 | — | — |
| 2016-07-29 | $60.48 | $60.48 | 200 | — | — |
| 2016-07-28 | $59.02 | $59.02 | 1,700 | — | — |
| 2016-07-27 | $59.08 | $59.08 | 1,700 | — | — |
| 2016-07-26 | $59.00 | $59.00 | 400 | — | — |
| 2016-07-25 | $59.05 | $59.05 | 0 | — | — |
| 2016-07-22 | $59.05 | $59.05 | 600 | — | — |
| 2016-07-21 | $59.20 | $59.20 | 500 | — | — |
| 2016-07-20 | $59.60 | $59.60 | 1,100 | — | — |
| 2016-07-19 | $60.49 | $60.49 | 300 | — | — |
| 2016-07-18 | $60.27 | $60.27 | 0 | — | — |
| 2016-07-15 | $60.27 | $60.27 | 1,500 | — | — |
| 2016-07-14 | $48.01 | $48.01 | 400 | — | — |
| 2016-07-13 | $60.76 | $60.76 | 0 | — | — |
| 2016-07-12 | $60.76 | $60.76 | 0 | — | — |
| 2016-07-11 | $60.76 | $60.76 | 0 | — | — |
| 2016-07-08 | $60.76 | $60.76 | 0 | — | — |
| 2016-07-07 | $60.76 | $60.76 | 0 | — | — |
| 2016-07-06 | $60.76 | $60.76 | 0 | — | — |
| 2016-07-05 | $60.76 | $60.76 | 0 | — | — |
| 2016-07-01 | $60.76 | $60.76 | 0 | — | — |
| 2016-06-30 | $60.76 | $60.76 | 4,200 | — | — |
| 2016-06-29 | $60.60 | $60.60 | 0 | — | — |
| 2016-06-28 | $60.60 | $60.60 | 600 | — | — |
| 2016-06-27 | $60.20 | $60.20 | 0 | — | — |
| 2016-06-24 | $60.20 | $60.20 | 0 | — | — |
| 2016-06-23 | $60.20 | $60.20 | 0 | — | — |
| 2016-06-22 | $60.20 | $60.20 | 700 | — | — |
| 2016-06-21 | $59.16 | $59.16 | 0 | — | — |
| 2016-06-20 | $59.16 | $59.16 | 200 | — | — |
| 2016-06-17 | $63.00 | $63.00 | 900 | — | — |
| 2016-06-16 | $59.00 | $59.00 | 400 | — | — |
| 2016-06-15 | $58.25 | $58.25 | 200 | — | — |
| 2016-06-14 | $57.82 | $57.82 | 0 | — | — |
| 2016-06-13 | $57.82 | $57.82 | 500 | — | — |
| 2016-06-10 | $61.98 | $61.98 | 1,800 | — | — |
| 2016-06-09 | $62.00 | $62.00 | 0 | — | — |
| 2016-06-08 | $62.00 | $62.00 | 1,000 | — | — |
| 2016-06-07 | $61.75 | $61.75 | 3,600 | — | — |
| 2016-06-06 | $62.00 | $62.00 | 6,400 | — | — |
| 2016-06-03 | $60.78 | $60.78 | 4,100 | — | — |
| 2016-06-02 | $59.92 | $59.92 | 1,000 | — | — |
| 2016-06-01 | $59.18 | $59.18 | 0 | — | — |
| 2016-05-31 | $59.18 | $59.18 | 200 | — | — |
| 2016-05-27 | $58.64 | $58.64 | 0 | — | — |
| 2016-05-26 | $58.64 | $58.64 | 100 | — | — |
| 2016-05-25 | $60.00 | $60.00 | 3,300 | — | — |
| 2016-05-24 | $53.10 | $53.10 | 0 | — | — |
| 2016-05-23 | $53.10 | $53.10 | 1,600 | — | — |
| 2016-05-20 | $56.00 | $56.00 | 1,700 | — | — |
| 2016-05-19 | $50.00 | $50.00 | 0 | — | — |
| 2016-05-18 | $50.00 | $50.00 | 0 | — | — |
| 2016-05-17 | $50.00 | $50.00 | 0 | — | — |
| 2016-05-16 | $50.00 | $50.00 | 4,100 | — | — |
| 2016-05-13 | $48.00 | $48.00 | 0 | — | — |
| 2016-05-12 | $48.00 | $48.00 | 0 | — | — |
| 2016-05-11 | $48.00 | $48.00 | 400 | — | — |
| 2016-05-10 | $45.00 | $45.00 | 0 | — | — |
| 2016-05-09 | $45.00 | $45.00 | 2,400 | — | — |
| 2016-05-06 | $42.65 | $42.65 | 2,600 | — | — |
| 2016-05-05 | $40.75 | $40.75 | 4,200 | — | — |
| 2016-05-04 | $39.00 | $39.00 | 300 | — | — |
| 2016-05-03 | $39.12 | $39.12 | 0 | — | — |
| 2016-05-02 | $39.12 | $39.12 | 2,800 | — | — |
| 2016-04-29 | $37.09 | $37.09 | 1,900 | — | — |
| 2016-04-28 | $30.00 | $30.00 | 0 | — | — |
| 2016-04-27 | $30.00 | $30.00 | 0 | — | — |
| 2016-04-26 | $30.00 | $30.00 | 0 | — | — |
| 2016-04-25 | $30.00 | $30.00 | 1,500 | — | — |
| 2016-04-22 | $31.01 | $31.01 | 0 | — | — |
| 2016-04-21 | $31.01 | $31.01 | 0 | — | — |
| 2016-04-20 | $31.01 | $31.01 | 800 | — | — |
| 2016-04-19 | $32.01 | $32.01 | 0 | — | — |
| 2016-04-18 | $32.01 | $32.01 | 0 | — | — |
| 2016-04-15 | $32.01 | $32.01 | 0 | — | — |
| 2016-04-14 | $32.01 | $32.01 | 300 | — | — |
| 2016-04-13 | $32.00 | $32.00 | 0 | — | — |
| 2016-04-12 | $32.00 | $32.00 | 600 | — | — |
| 2016-04-11 | $32.40 | $32.40 | 300 | — | — |
| 2016-04-08 | $27.50 | $27.50 | 100 | — | — |
| 2016-04-07 | $29.56 | $29.56 | 400 | — | — |
| 2016-04-06 | $33.39 | $33.39 | 0 | — | — |
| 2016-04-05 | $33.39 | $33.39 | 0 | — | — |
| 2016-04-04 | $33.39 | $33.39 | 0 | — | — |
| 2016-04-01 | $33.39 | $33.39 | 0 | — | — |
| 2016-03-31 | $33.39 | $33.39 | 0 | — | — |
| 2016-03-30 | $33.39 | $33.39 | 0 | — | — |
| 2016-03-29 | $33.39 | $33.39 | 0 | — | — |
| 2016-03-28 | $33.39 | $33.39 | 1,000 | — | — |
| 2016-03-24 | $36.50 | $36.50 | 500 | — | — |
| 2016-03-23 | $36.97 | $36.97 | 700 | — | — |
| 2016-03-22 | $38.00 | $38.00 | 1,200 | — | — |
| 2016-03-21 | $43.99 | $43.99 | 1,200 | — | — |
| 2016-03-18 | $34.50 | $34.50 | 100 | — | — |
| 2016-03-17 | $49.56 | $49.56 | 0 | — | — |
| 2016-03-16 | $49.56 | $49.56 | 0 | — | — |
| 2016-03-15 | $49.56 | $49.56 | 0 | — | — |
| 2016-03-14 | $49.56 | $49.56 | 0 | — | — |
| 2016-03-11 | $49.56 | $49.56 | 0 | — | — |
| 2016-03-10 | $49.56 | $49.56 | 0 | — | — |
| 2016-03-09 | $49.56 | $49.56 | 0 | — | — |
| 2016-03-08 | $49.56 | $49.56 | 0 | — | — |
| 2016-03-07 | $49.56 | $49.56 | 0 | — | — |
| 2016-03-04 | $49.56 | $49.56 | 0 | — | — |
| 2016-03-03 | $49.56 | $49.56 | 0 | — | — |
| 2016-03-02 | $49.56 | $49.56 | 0 | — | — |
| 2016-03-01 | $49.56 | $49.56 | 0 | — | — |
| 2016-02-29 | $49.56 | $49.56 | 0 | — | — |
| 2016-02-26 | $49.56 | $49.56 | 0 | — | — |
| 2016-02-25 | $49.56 | $49.56 | 0 | — | — |
| 2016-02-24 | $49.56 | $49.56 | 0 | — | — |
| 2016-02-23 | $49.56 | $49.56 | 0 | — | — |
| 2016-02-22 | $49.56 | $49.56 | 0 | — | — |
| 2016-02-19 | $49.56 | $49.56 | 0 | — | — |
| 2016-02-18 | $49.56 | $49.56 | 0 | — | — |
| 2016-02-17 | $49.56 | $49.56 | 0 | — | — |
| 2016-02-16 | $49.56 | $49.56 | 0 | — | — |
| 2016-02-12 | $49.56 | $49.56 | 0 | — | — |
| 2016-02-11 | $49.56 | $49.56 | 0 | — | — |
| 2016-02-10 | $49.56 | $49.56 | 0 | — | — |
| 2016-02-09 | $49.56 | $49.56 | 100 | — | — |
| 2016-02-08 | $49.56 | $49.56 | 200 | — | — |
| 2016-02-05 | $41.00 | $41.00 | 0 | — | — |
| 2016-02-04 | $41.00 | $41.00 | 100 | — | — |
| 2016-02-03 | $40.00 | $40.00 | 0 | — | — |
| 2016-02-02 | $40.00 | $40.00 | 0 | — | — |
| 2016-02-01 | $40.00 | $40.00 | 0 | — | — |
| 2016-01-29 | $40.00 | $40.00 | 200 | — | — |
| 2016-01-28 | $38.01 | $38.01 | 0 | — | — |
| 2016-01-27 | $38.01 | $38.01 | 0 | — | — |
| 2016-01-26 | $38.01 | $38.01 | 500 | — | — |
| 2016-01-25 | $38.00 | $38.00 | 0 | — | — |
| 2016-01-22 | $38.00 | $38.00 | 1,300 | — | — |
| 2016-01-21 | $39.21 | $39.21 | 100 | — | — |
| 2016-01-20 | $42.00 | $42.00 | 1,600 | — | — |
| 2016-01-19 | $50.00 | $50.00 | 0 | — | — |
| 2016-01-15 | $50.00 | $50.00 | 0 | — | — |
| 2016-01-14 | $50.00 | $50.00 | 0 | — | — |
| 2016-01-13 | $50.00 | $50.00 | 0 | — | — |
| 2016-01-12 | $50.00 | $50.00 | 0 | — | — |
| 2016-01-11 | $50.00 | $50.00 | 0 | — | — |
| 2016-01-08 | $50.00 | $50.00 | 0 | — | — |
| 2016-01-07 | $50.00 | $50.00 | 0 | — | — |
| 2016-01-06 | $50.00 | $50.00 | 0 | — | — |
| 2016-01-05 | $50.00 | $50.00 | 300 | — | — |
| 2016-01-04 | $48.37 | $48.37 | 200 | — | — |