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
- 1973-02-21 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 | $70.20 | $317.91 | 730 | — | — |
| 2016-12-29 | $68.00 | $307.95 | 110 | — | — |
| 2016-12-28 | $67.60 | $306.14 | 20 | — | — |
| 2016-12-27 | $67.50 | $305.69 | 40 | — | — |
| 2016-12-23 | $67.10 | $303.87 | 570 | — | — |
| 2016-12-22 | $69.40 | $314.29 | 120 | — | — |
| 2016-12-21 | $68.50 | $310.21 | 700 | — | — |
| 2016-12-20 | $69.40 | $314.29 | 10 | — | — |
| 2016-12-19 | $68.40 | $309.76 | 520 | — | — |
| 2016-12-16 | $69.10 | $312.93 | 1,340 | — | — |
| 2016-12-15 | $66.50 | $301.16 | 2,600 | — | — |
| 2016-12-14 | $66.10 | $299.35 | 800 | — | — |
| 2016-12-13 | $69.90 | $316.55 | 30 | — | — |
| 2016-12-12 | $69.20 | $313.38 | 340 | — | — |
| 2016-12-09 | $70.50 | $319.27 | 4,550 | — | — |
| 2016-12-08 | $73.80 | $334.22 | 990 | — | — |
| 2016-12-07 | $74.70 | $338.29 | 2,990 | — | — |
| 2016-12-06 | $77.50 | $350.97 | 330 | — | — |
| 2016-12-05 | $76.70 | $347.35 | 220 | — | — |
| 2016-12-02 | $76.60 | $346.90 | 360 | — | — |
| 2016-12-01 | $79.70 | $360.94 | 540 | — | — |
| 2016-11-30 | $78.00 | $353.24 | 110 | — | — |
| 2016-11-29 | $78.10 | $353.69 | 280 | — | — |
| 2016-11-28 | $77.80 | $352.33 | 140 | — | — |
| 2016-11-25 | $80.30 | $363.65 | 60 | — | — |
| 2016-11-23 | $81.20 | $367.73 | 230 | — | — |
| 2016-11-22 | $84.60 | $383.13 | 60 | — | — |
| 2016-11-21 | $81.10 | $367.28 | 720 | — | — |
| 2016-11-18 | $80.50 | $364.56 | 60 | — | — |
| 2016-11-17 | $82.20 | $372.26 | 0 | — | — |
| 2016-11-16 | $82.20 | $372.26 | 640 | — | — |
| 2016-11-15 | $78.00 | $353.24 | 230 | — | — |
| 2016-11-14 | $77.00 | $348.71 | 60 | — | — |
| 2016-11-11 | $75.30 | $341.01 | 120 | — | — |
| 2016-11-10 | $75.40 | $341.46 | 160 | — | — |
| 2016-11-09 | $75.30 | $341.01 | 2,320 | — | — |
| 2016-11-08 | $87.30 | $395.35 | 40 | — | — |
| 2016-11-07 | $86.40 | $391.28 | 130 | — | — |
| 2016-11-04 | $87.10 | $394.45 | 130 | — | — |
| 2016-11-03 | $86.20 | $390.37 | 120 | — | — |
| 2016-11-02 | $91.70 | $415.28 | 600 | — | — |
| 2016-11-01 | $91.90 | $416.19 | 0 | — | — |
| 2016-10-31 | $91.90 | $416.19 | 140 | — | — |
| 2016-10-28 | $90.00 | $407.58 | 1,410 | — | — |
| 2016-10-27 | $91.50 | $414.37 | 440 | — | — |
| 2016-10-26 | $90.20 | $408.49 | 40 | — | — |
| 2016-10-25 | $93.40 | $422.98 | 490 | — | — |
| 2016-10-24 | $94.50 | $427.96 | 430 | — | — |
| 2016-10-21 | $90.60 | $410.30 | 50 | — | — |
| 2016-10-20 | $91.30 | $413.47 | 840 | — | — |
| 2016-10-19 | $92.90 | $420.71 | 770 | — | — |
| 2016-10-18 | $91.80 | $415.73 | 20 | — | — |
| 2016-10-17 | $90.10 | $408.03 | 80 | — | — |
| 2016-10-14 | $90.20 | $408.49 | 230 | — | — |
| 2016-10-13 | $90.90 | $411.66 | 1,130 | — | — |
| 2016-10-12 | $86.20 | $390.37 | 340 | — | — |
| 2016-10-11 | $88.80 | $402.15 | 800 | — | — |
| 2016-10-10 | $89.80 | $406.67 | 840 | — | — |
| 2016-10-07 | $89.90 | $407.13 | 1,010 | — | — |
| 2016-10-06 | $86.50 | $391.73 | 200 | — | — |
| 2016-10-05 | $86.80 | $393.09 | 300 | — | — |
| 2016-10-04 | $86.30 | $390.82 | 620 | — | — |
| 2016-10-03 | $86.90 | $393.54 | 1,280 | — | — |
| 2016-09-30 | $81.20 | $367.73 | 1,150 | — | — |
| 2016-09-29 | $79.00 | $357.77 | 220 | — | — |
| 2016-09-28 | $77.30 | $350.07 | 40 | — | — |
| 2016-09-27 | $78.10 | $353.69 | 0 | — | — |
| 2016-09-26 | $78.10 | $353.69 | 50 | — | — |
| 2016-09-23 | $79.20 | $358.67 | 40 | — | — |
| 2016-09-22 | $78.40 | $355.05 | 540 | — | — |
| 2016-09-21 | $80.50 | $364.56 | 890 | — | — |
| 2016-09-20 | $78.00 | $353.24 | 500 | — | — |
| 2016-09-19 | $79.00 | $357.77 | 500 | — | — |
| 2016-09-16 | $71.50 | $323.80 | 140 | — | — |
| 2016-09-15 | $71.50 | $323.80 | 60 | — | — |
| 2016-09-14 | $66.50 | $301.16 | 20 | — | — |
| 2016-09-13 | $67.70 | $306.59 | 10 | — | — |
| 2016-09-12 | $68.70 | $311.12 | 70 | — | — |
| 2016-09-09 | $67.70 | $306.59 | 70 | — | — |
| 2016-09-08 | $70.00 | $317.01 | 180 | — | — |
| 2016-09-07 | $68.50 | $310.21 | 1,940 | — | — |
| 2016-09-06 | $72.00 | $326.06 | 630 | — | — |
| 2016-09-02 | $70.40 | $318.82 | 20 | — | — |
| 2016-09-01 | $72.30 | $327.42 | 440 | — | — |
| 2016-08-31 | $70.00 | $317.01 | 30 | — | — |
| 2016-08-30 | $68.80 | $311.57 | 100 | — | — |
| 2016-08-29 | $72.00 | $326.06 | 100 | — | — |
| 2016-08-26 | $69.70 | $315.65 | 0 | — | — |
| 2016-08-25 | $69.70 | $315.65 | 10 | — | — |
| 2016-08-24 | $70.90 | $321.08 | 60 | — | — |
| 2016-08-23 | $72.00 | $326.06 | 140 | — | — |
| 2016-08-22 | $70.10 | $317.46 | 140 | — | — |
| 2016-08-19 | $70.90 | $321.08 | 40 | — | — |
| 2016-08-18 | $70.00 | $317.01 | 70 | — | — |
| 2016-08-17 | $72.10 | $326.52 | 820 | — | — |
| 2016-08-16 | $71.80 | $325.16 | 50 | — | — |
| 2016-08-15 | $74.90 | $339.20 | 10 | — | — |
| 2016-08-12 | $74.90 | $339.20 | 20 | — | — |
| 2016-08-11 | $72.50 | $328.33 | 360 | — | — |
| 2016-08-10 | $72.30 | $327.42 | 10 | — | — |
| 2016-08-09 | $72.50 | $328.33 | 0 | — | — |
| 2016-08-08 | $72.50 | $328.33 | 230 | — | — |
| 2016-08-05 | $74.90 | $339.20 | 50 | — | — |
| 2016-08-04 | $75.10 | $340.10 | 40 | — | — |
| 2016-08-03 | $73.70 | $333.76 | 320 | — | — |
| 2016-08-02 | $70.10 | $317.46 | 450 | — | — |
| 2016-08-01 | $75.50 | $341.91 | 170 | — | — |
| 2016-07-29 | $75.00 | $339.65 | 200 | — | — |
| 2016-07-28 | $76.20 | $345.08 | 0 | — | — |
| 2016-07-27 | $76.20 | $345.08 | 90 | — | — |
| 2016-07-26 | $73.80 | $334.22 | 40 | — | — |
| 2016-07-25 | $77.80 | $352.33 | 40 | — | — |
| 2016-07-22 | $79.30 | $359.12 | 10 | — | — |
| 2016-07-21 | $79.20 | $358.67 | 180 | — | — |
| 2016-07-20 | $79.50 | $360.03 | 40 | — | — |
| 2016-07-19 | $74.30 | $336.48 | 140 | — | — |
| 2016-07-18 | $79.50 | $360.03 | 110 | — | — |
| 2016-07-15 | $79.70 | $360.94 | 270 | — | — |
| 2016-07-14 | $75.40 | $341.46 | 1,290 | — | — |
| 2016-07-13 | $82.00 | $371.35 | 2,970 | — | — |
| 2016-07-12 | $80.00 | $362.29 | 870 | — | — |
| 2016-07-11 | $79.60 | $360.48 | 380 | — | — |
| 2016-07-08 | $79.00 | $357.77 | 860 | — | — |
| 2016-07-07 | $80.00 | $362.29 | 1,180 | — | — |
| 2016-07-06 | $81.50 | $369.09 | 1,180 | — | — |
| 2016-07-05 | $80.40 | $364.11 | 1,180 | — | — |
| 2016-07-01 | $76.00 | $344.18 | 3,570 | — | — |
| 2016-06-30 | $69.80 | $316.10 | 4,340 | — | — |
| 2016-06-29 | $77.00 | $348.71 | 890 | — | — |
| 2016-06-28 | $73.80 | $334.22 | 5,600 | — | — |
| 2016-06-27 | $61.30 | $277.61 | 470 | — | — |
| 2016-06-24 | $61.10 | $276.70 | 2,090 | — | — |
| 2016-06-23 | $62.60 | $283.50 | 5,770 | — | — |
| 2016-06-22 | $47.50 | $215.11 | 1,670 | — | — |
| 2016-06-21 | $45.60 | $206.51 | 70 | — | — |
| 2016-06-20 | $45.10 | $204.24 | 50 | — | — |
| 2016-06-17 | $46.10 | $208.77 | 40 | — | — |
| 2016-06-16 | $47.50 | $215.11 | 120 | — | — |
| 2016-06-15 | $46.20 | $209.22 | 990 | — | — |
| 2016-06-14 | $47.50 | $215.11 | 160 | — | — |
| 2016-06-13 | $47.90 | $216.92 | 140 | — | — |
| 2016-06-10 | $47.50 | $215.11 | 60 | — | — |
| 2016-06-09 | $48.10 | $217.83 | 10 | — | — |
| 2016-06-08 | $47.00 | $212.85 | 810 | — | — |
| 2016-06-07 | $46.00 | $208.32 | 10 | — | — |
| 2016-06-06 | $45.70 | $206.96 | 60 | — | — |
| 2016-06-03 | $47.10 | $213.30 | 10 | — | — |
| 2016-06-02 | $47.00 | $212.85 | 20 | — | — |
| 2016-06-01 | $46.40 | $210.13 | 500 | — | — |
| 2016-05-31 | $49.00 | $221.91 | 340 | — | — |
| 2016-05-27 | $47.00 | $212.85 | 290 | — | — |
| 2016-05-26 | $48.70 | $220.55 | 260 | — | — |
| 2016-05-25 | $48.00 | $217.38 | 70 | — | — |
| 2016-05-24 | $46.50 | $210.58 | 130 | — | — |
| 2016-05-23 | $46.50 | $210.58 | 160 | — | — |
| 2016-05-20 | $45.60 | $206.51 | 90 | — | — |
| 2016-05-19 | $46.00 | $208.32 | 60 | — | — |
| 2016-05-18 | $45.20 | $204.70 | 920 | — | — |
| 2016-05-17 | $44.70 | $202.43 | 170 | — | — |
| 2016-05-16 | $43.50 | $197.00 | 120 | — | — |
| 2016-05-13 | $47.70 | $216.02 | 0 | — | — |
| 2016-05-12 | $47.70 | $216.02 | 60 | — | — |
| 2016-05-11 | $50.00 | $226.43 | 0 | — | — |
| 2016-05-10 | $50.00 | $226.43 | 60 | — | — |
| 2016-05-09 | $50.00 | $226.43 | 20 | — | — |
| 2016-05-06 | $50.00 | $226.43 | 0 | — | — |
| 2016-05-05 | $50.00 | $226.43 | 20 | — | — |
| 2016-05-04 | $50.00 | $226.43 | 0 | — | — |
| 2016-05-03 | $50.00 | $226.43 | 80 | — | — |
| 2016-05-02 | $50.00 | $226.43 | 400 | — | — |
| 2016-04-29 | $45.60 | $206.51 | 0 | — | — |
| 2016-04-28 | $45.60 | $206.51 | 640 | — | — |
| 2016-04-27 | $46.30 | $209.68 | 30 | — | — |
| 2016-04-26 | $46.20 | $209.22 | 330 | — | — |
| 2016-04-25 | $48.50 | $219.64 | 0 | — | — |
| 2016-04-22 | $48.50 | $219.64 | 0 | — | — |
| 2016-04-21 | $48.50 | $219.64 | 0 | — | — |
| 2016-04-20 | $48.50 | $219.64 | 10 | — | — |
| 2016-04-19 | $48.50 | $219.64 | 110 | — | — |
| 2016-04-18 | $48.10 | $217.83 | 30 | — | — |
| 2016-04-15 | $48.00 | $217.38 | 110 | — | — |
| 2016-04-14 | $48.30 | $218.73 | 50 | — | — |
| 2016-04-13 | $46.10 | $208.77 | 10 | — | — |
| 2016-04-12 | $44.10 | $199.71 | 100 | — | — |
| 2016-04-11 | $44.00 | $199.26 | 20 | — | — |
| 2016-04-08 | $44.40 | $201.07 | 640 | — | — |
| 2016-04-07 | $43.70 | $197.90 | 0 | — | — |
| 2016-04-06 | $43.70 | $197.90 | 0 | — | — |
| 2016-04-05 | $43.70 | $197.90 | 50 | — | — |
| 2016-04-04 | $46.40 | $210.13 | 0 | — | — |
| 2016-04-01 | $46.40 | $210.13 | 240 | — | — |
| 2016-03-31 | $47.00 | $212.85 | 0 | — | — |
| 2016-03-30 | $47.00 | $212.85 | 100 | — | — |
| 2016-03-29 | $46.50 | $210.58 | 160 | — | — |
| 2016-03-28 | $45.80 | $207.41 | 10 | — | — |
| 2016-03-24 | $45.30 | $205.15 | 0 | — | — |
| 2016-03-23 | $45.30 | $205.15 | 0 | — | — |
| 2016-03-22 | $45.30 | $205.15 | 0 | — | — |
| 2016-03-21 | $45.30 | $205.15 | 330 | — | — |
| 2016-03-18 | $44.10 | $199.71 | 0 | — | — |
| 2016-03-17 | $44.10 | $199.71 | 0 | — | — |
| 2016-03-16 | $44.10 | $199.71 | 70 | — | — |
| 2016-03-15 | $43.50 | $197.00 | 140 | — | — |
| 2016-03-14 | $43.40 | $196.54 | 60 | — | — |
| 2016-03-11 | $43.70 | $197.90 | 80 | — | — |
| 2016-03-10 | $43.70 | $197.90 | 0 | — | — |
| 2016-03-09 | $43.70 | $197.90 | 10 | — | — |
| 2016-03-08 | $42.50 | $192.47 | 0 | — | — |
| 2016-03-07 | $42.50 | $192.47 | 60 | — | — |
| 2016-03-04 | $42.50 | $192.47 | 470 | — | — |
| 2016-03-03 | $42.70 | $193.37 | 200 | — | — |
| 2016-03-02 | $42.40 | $192.02 | 2,710 | — | — |
| 2016-03-01 | $42.90 | $194.28 | 490 | — | — |
| 2016-02-29 | $42.90 | $194.28 | 30 | — | — |
| 2016-02-26 | $42.80 | $193.83 | 0 | — | — |
| 2016-02-25 | $42.80 | $193.83 | 0 | — | — |
| 2016-02-24 | $42.80 | $193.83 | 310 | — | — |
| 2016-02-23 | $44.10 | $199.71 | 0 | — | — |
| 2016-02-22 | $44.10 | $199.71 | 180 | — | — |
| 2016-02-19 | $42.80 | $193.83 | 630 | — | — |
| 2016-02-18 | $42.90 | $194.28 | 320 | — | — |
| 2016-02-17 | $42.40 | $192.02 | 10 | — | — |
| 2016-02-16 | $42.10 | $190.66 | 50 | — | — |
| 2016-02-12 | $41.80 | $189.30 | 90 | — | — |
| 2016-02-11 | $42.70 | $193.37 | 350 | — | — |
| 2016-02-10 | $42.20 | $191.11 | 0 | — | — |
| 2016-02-09 | $42.20 | $191.11 | 10 | — | — |
| 2016-02-08 | $42.00 | $190.20 | 470 | — | — |
| 2016-02-05 | $42.40 | $192.02 | 130 | — | — |
| 2016-02-04 | $41.00 | $185.68 | 150 | — | — |
| 2016-02-03 | $42.40 | $192.02 | 0 | — | — |
| 2016-02-02 | $42.40 | $192.02 | 80 | — | — |
| 2016-02-01 | $42.30 | $191.56 | 90 | — | — |
| 2016-01-29 | $41.70 | $188.85 | 10 | — | — |
| 2016-01-28 | $42.40 | $192.02 | 0 | — | — |
| 2016-01-27 | $42.40 | $192.02 | 160 | — | — |
| 2016-01-26 | $41.90 | $189.75 | 0 | — | — |
| 2016-01-25 | $41.90 | $189.75 | 210 | — | — |
| 2016-01-22 | $42.50 | $192.47 | 60 | — | — |
| 2016-01-21 | $40.90 | $185.22 | 0 | — | — |
| 2016-01-20 | $40.90 | $185.22 | 30 | — | — |
| 2016-01-19 | $41.00 | $185.68 | 140 | — | — |
| 2016-01-15 | $41.50 | $187.94 | 240 | — | — |
| 2016-01-14 | $42.30 | $191.56 | 860 | — | — |
| 2016-01-13 | $41.00 | $185.68 | 580 | — | — |
| 2016-01-12 | $43.30 | $196.09 | 180 | — | — |
| 2016-01-11 | $42.50 | $192.47 | 180 | — | — |
| 2016-01-08 | $42.50 | $192.47 | 610 | — | — |
| 2016-01-07 | $43.70 | $197.90 | 150 | — | — |
| 2016-01-06 | $42.90 | $194.28 | 300 | — | — |
| 2016-01-05 | $42.20 | $191.11 | 230 | — | — |
| 2016-01-04 | $42.50 | $192.47 | 90 | — | — |