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
- 2015-12-22 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 | $53.40 | $53.40 | 2,520 | — | — |
| 2016-12-29 | $53.00 | $53.00 | 1,085 | — | — |
| 2016-12-28 | $52.80 | $52.80 | 1,540 | — | — |
| 2016-12-27 | $54.40 | $54.40 | 2,440 | — | — |
| 2016-12-23 | $56.60 | $56.60 | 2,660 | — | — |
| 2016-12-22 | $56.60 | $56.60 | 3,015 | — | — |
| 2016-12-21 | $57.40 | $57.40 | 4,050 | — | — |
| 2016-12-20 | $57.00 | $57.00 | 3,105 | — | — |
| 2016-12-19 | $55.00 | $55.00 | 1,955 | — | — |
| 2016-12-16 | $54.20 | $54.20 | 12,435 | — | — |
| 2016-12-15 | $56.00 | $56.00 | 4,530 | — | — |
| 2016-12-14 | $58.20 | $58.20 | 4,835 | — | — |
| 2016-12-13 | $59.20 | $59.20 | 4,230 | — | — |
| 2016-12-12 | $61.80 | $61.80 | 5,505 | — | — |
| 2016-12-09 | $65.40 | $65.40 | 5,465 | — | — |
| 2016-12-08 | $64.20 | $64.20 | 5,460 | — | — |
| 2016-12-07 | $64.20 | $64.20 | 4,310 | — | — |
| 2016-12-06 | $64.00 | $64.00 | 7,725 | — | — |
| 2016-12-05 | $62.80 | $62.80 | 4,635 | — | — |
| 2016-12-02 | $58.60 | $58.60 | 2,710 | — | — |
| 2016-12-01 | $56.40 | $56.40 | 1,865 | — | — |
| 2016-11-30 | $57.20 | $57.20 | 4,250 | — | — |
| 2016-11-29 | $57.20 | $57.20 | 3,155 | — | — |
| 2016-11-28 | $57.20 | $57.20 | 2,940 | — | — |
| 2016-11-25 | $58.20 | $58.20 | 3,305 | — | — |
| 2016-11-23 | $58.00 | $58.00 | 6,585 | — | — |
| 2016-11-22 | $56.40 | $56.40 | 8,195 | — | — |
| 2016-11-21 | $53.00 | $53.00 | 6,520 | — | — |
| 2016-11-18 | $49.00 | $49.00 | 5,165 | — | — |
| 2016-11-17 | $48.80 | $48.80 | 4,140 | — | — |
| 2016-11-16 | $48.80 | $48.80 | 5,885 | — | — |
| 2016-11-15 | $44.60 | $44.60 | 3,430 | — | — |
| 2016-11-14 | $43.80 | $43.80 | 7,725 | — | — |
| 2016-11-11 | $44.40 | $44.40 | 25,170 | — | — |
| 2016-11-10 | $46.60 | $46.60 | 6,490 | — | — |
| 2016-11-09 | $49.40 | $49.40 | 5,060 | — | — |
| 2016-11-08 | $48.00 | $48.00 | 5,625 | — | — |
| 2016-11-07 | $48.40 | $48.40 | 8,145 | — | — |
| 2016-11-04 | $48.00 | $48.00 | 4,630 | — | — |
| 2016-11-03 | $49.80 | $49.80 | 4,735 | — | — |
| 2016-11-02 | $48.40 | $48.40 | 6,085 | — | — |
| 2016-11-01 | $48.20 | $48.20 | 10,780 | — | — |
| 2016-10-31 | $46.80 | $46.80 | 6,085 | — | — |
| 2016-10-28 | $47.60 | $47.60 | 9,570 | — | — |
| 2016-10-27 | $47.20 | $47.20 | 145,280 | — | — |
| 2016-10-26 | $52.00 | $52.00 | 7,360 | — | — |
| 2016-10-25 | $55.20 | $55.20 | 2,825 | — | — |
| 2016-10-24 | $55.40 | $55.40 | 14,160 | — | — |
| 2016-10-21 | $60.20 | $60.20 | 1,705 | — | — |
| 2016-10-20 | $61.40 | $61.40 | 1,975 | — | — |
| 2016-10-19 | $63.00 | $63.00 | 1,940 | — | — |
| 2016-10-18 | $64.60 | $64.60 | 2,045 | — | — |
| 2016-10-17 | $67.00 | $67.00 | 365 | — | — |
| 2016-10-14 | $67.80 | $67.80 | 1,230 | — | — |
| 2016-10-13 | $67.00 | $67.00 | 2,210 | — | — |
| 2016-10-12 | $64.20 | $64.20 | 510 | — | — |
| 2016-10-11 | $65.40 | $65.40 | 1,065 | — | — |
| 2016-10-10 | $67.20 | $67.20 | 2,505 | — | — |
| 2016-10-07 | $67.80 | $67.80 | 1,945 | — | — |
| 2016-10-06 | $71.00 | $71.00 | 1,505 | — | — |
| 2016-10-05 | $75.20 | $75.20 | 1,225 | — | — |
| 2016-10-04 | $74.60 | $74.60 | 940 | — | — |
| 2016-10-03 | $76.20 | $76.20 | 1,350 | — | — |
| 2016-09-30 | $78.00 | $78.00 | 1,610 | — | — |
| 2016-09-29 | $77.80 | $77.80 | 2,435 | — | — |
| 2016-09-28 | $75.80 | $75.80 | 4,670 | — | — |
| 2016-09-27 | $79.20 | $79.20 | 5,660 | — | — |
| 2016-09-26 | $78.40 | $78.40 | 8,835 | — | — |
| 2016-09-23 | $79.40 | $79.40 | 4,530 | — | — |
| 2016-09-22 | $79.60 | $79.60 | 3,805 | — | — |
| 2016-09-21 | $79.20 | $79.20 | 4,555 | — | — |
| 2016-09-20 | $79.60 | $79.60 | 8,470 | — | — |
| 2016-09-19 | $80.00 | $80.00 | 1,480 | — | — |
| 2016-09-16 | $79.60 | $79.60 | 19,535 | — | — |
| 2016-09-15 | $80.00 | $80.00 | 3,050 | — | — |
| 2016-09-14 | $79.20 | $79.20 | 1,760 | — | — |
| 2016-09-13 | $79.20 | $79.20 | 3,220 | — | — |
| 2016-09-12 | $80.00 | $80.00 | 4,975 | — | — |
| 2016-09-09 | $77.20 | $77.20 | 3,205 | — | — |
| 2016-09-08 | $78.00 | $78.00 | 29,100 | — | — |
| 2016-09-07 | $80.80 | $80.80 | 4,435 | — | — |
| 2016-09-06 | $81.00 | $81.00 | 6,090 | — | — |
| 2016-09-02 | $78.00 | $78.00 | 755 | — | — |
| 2016-09-01 | $78.40 | $78.40 | 3,295 | — | — |
| 2016-08-31 | $80.00 | $80.00 | 1,405 | — | — |
| 2016-08-30 | $80.00 | $80.00 | 550 | — | — |
| 2016-08-29 | $80.80 | $80.80 | 2,690 | — | — |
| 2016-08-26 | $79.60 | $79.60 | 645 | — | — |
| 2016-08-25 | $79.60 | $79.60 | 895 | — | — |
| 2016-08-24 | $80.00 | $80.00 | 1,520 | — | — |
| 2016-08-23 | $81.40 | $81.40 | 1,770 | — | — |
| 2016-08-22 | $81.20 | $81.20 | 1,905 | — | — |
| 2016-08-19 | $79.40 | $79.40 | 2,455 | — | — |
| 2016-08-18 | $80.60 | $80.60 | 775 | — | — |
| 2016-08-17 | $80.60 | $80.60 | 2,150 | — | — |
| 2016-08-16 | $79.20 | $79.20 | 1,690 | — | — |
| 2016-08-15 | $80.00 | $80.00 | 4,715 | — | — |
| 2016-08-12 | $80.80 | $80.80 | 4,260 | — | — |
| 2016-08-11 | $81.40 | $81.40 | 25,035 | — | — |
| 2016-08-10 | $81.20 | $81.20 | 34,590 | — | — |
| 2016-08-09 | $60.00 | $60.00 | 5,765 | — | — |
| 2016-08-08 | $62.00 | $62.00 | 6,270 | — | — |
| 2016-08-05 | $63.80 | $63.80 | 5,285 | — | — |
| 2016-08-04 | $63.00 | $63.00 | 1,590 | — | — |
| 2016-08-03 | $63.40 | $63.40 | 4,000 | — | — |
| 2016-08-02 | $60.00 | $60.00 | 7,325 | — | — |
| 2016-08-01 | $62.40 | $62.40 | 5,680 | — | — |
| 2016-07-29 | $66.40 | $66.40 | 1,730 | — | — |
| 2016-07-28 | $68.40 | $68.40 | 1,660 | — | — |
| 2016-07-27 | $67.20 | $67.20 | 4,015 | — | — |
| 2016-07-26 | $65.20 | $65.20 | 2,450 | — | — |
| 2016-07-25 | $66.20 | $66.20 | 5,090 | — | — |
| 2016-07-22 | $70.80 | $70.80 | 1,805 | — | — |
| 2016-07-21 | $71.20 | $71.20 | 1,620 | — | — |
| 2016-07-20 | $72.40 | $72.40 | 2,880 | — | — |
| 2016-07-19 | $72.60 | $72.60 | 2,980 | — | — |
| 2016-07-18 | $72.80 | $72.80 | 3,045 | — | — |
| 2016-07-15 | $75.60 | $75.60 | 1,610 | — | — |
| 2016-07-14 | $76.00 | $76.00 | 4,360 | — | — |
| 2016-07-13 | $76.20 | $76.20 | 2,645 | — | — |
| 2016-07-12 | $77.20 | $77.20 | 4,325 | — | — |
| 2016-07-11 | $75.60 | $75.60 | 2,855 | — | — |
| 2016-07-08 | $73.40 | $73.40 | 40,235 | — | — |
| 2016-07-07 | $77.60 | $77.60 | 3,640 | — | — |
| 2016-07-06 | $79.00 | $79.00 | 3,240 | — | — |
| 2016-07-05 | $79.00 | $79.00 | 3,105 | — | — |
| 2016-07-01 | $78.80 | $78.80 | 4,155 | — | — |
| 2016-06-30 | $78.60 | $78.60 | 3,800 | — | — |
| 2016-06-29 | $78.40 | $78.40 | 3,385 | — | — |
| 2016-06-28 | $78.40 | $78.40 | 8,430 | — | — |
| 2016-06-27 | $76.40 | $76.40 | 4,540 | — | — |
| 2016-06-24 | $75.60 | $75.60 | 118,325 | — | — |
| 2016-06-23 | $77.20 | $77.20 | 9,105 | — | — |
| 2016-06-22 | $77.20 | $77.20 | 6,215 | — | — |
| 2016-06-21 | $77.20 | $77.20 | 4,315 | — | — |
| 2016-06-20 | $77.60 | $77.60 | 3,275 | — | — |
| 2016-06-17 | $76.40 | $76.40 | 30,765 | — | — |
| 2016-06-16 | $77.60 | $77.60 | 5,795 | — | — |
| 2016-06-15 | $77.40 | $77.40 | 5,450 | — | — |
| 2016-06-14 | $77.20 | $77.20 | 4,660 | — | — |
| 2016-06-13 | $76.80 | $76.80 | 10,055 | — | — |
| 2016-06-10 | $75.80 | $75.80 | 2,065 | — | — |
| 2016-06-09 | $76.80 | $76.80 | 1,410 | — | — |
| 2016-06-08 | $77.60 | $77.60 | 830 | — | — |
| 2016-06-07 | $76.00 | $76.00 | 23,085 | — | — |
| 2016-06-06 | $78.00 | $78.00 | 2,810 | — | — |
| 2016-06-03 | $76.80 | $76.80 | 1,610 | — | — |
| 2016-06-02 | $79.20 | $79.20 | 1,510 | — | — |
| 2016-06-01 | $77.60 | $77.60 | 1,945 | — | — |
| 2016-05-31 | $76.40 | $76.40 | 2,280 | — | — |
| 2016-05-27 | $76.20 | $76.20 | 3,105 | — | — |
| 2016-05-26 | $75.00 | $75.00 | 4,200 | — | — |
| 2016-05-25 | $74.00 | $74.00 | 10,565 | — | — |
| 2016-05-24 | $68.60 | $68.60 | 2,555 | — | — |
| 2016-05-23 | $66.40 | $66.40 | 8,840 | — | — |
| 2016-05-20 | $68.40 | $68.40 | 9,385 | — | — |
| 2016-05-19 | $67.80 | $67.80 | 4,845 | — | — |
| 2016-05-18 | $65.60 | $65.60 | 9,305 | — | — |
| 2016-05-17 | $62.40 | $62.40 | 7,140 | — | — |
| 2016-05-16 | $67.20 | $67.20 | 1,885 | — | — |
| 2016-05-13 | $65.00 | $65.00 | 8,610 | — | — |
| 2016-05-12 | $66.00 | $66.00 | 4,015 | — | — |
| 2016-05-11 | $64.00 | $64.00 | 9,010 | — | — |
| 2016-05-10 | $64.40 | $64.40 | 6,670 | — | — |
| 2016-05-09 | $63.00 | $63.00 | 2,310 | — | — |
| 2016-05-06 | $63.80 | $63.80 | 4,960 | — | — |
| 2016-05-05 | $61.80 | $61.80 | 3,760 | — | — |
| 2016-05-04 | $62.80 | $62.80 | 3,150 | — | — |
| 2016-05-03 | $64.80 | $64.80 | 2,190 | — | — |
| 2016-05-02 | $68.20 | $68.20 | 2,125 | — | — |
| 2016-04-29 | $68.80 | $68.80 | 1,295 | — | — |
| 2016-04-28 | $65.58 | $65.58 | 2,480 | — | — |
| 2016-04-27 | $68.00 | $68.00 | 1,715 | — | — |
| 2016-04-26 | $69.00 | $69.00 | 2,685 | — | — |
| 2016-04-25 | $70.00 | $70.00 | 2,235 | — | — |
| 2016-04-22 | $70.00 | $70.00 | 3,475 | — | — |
| 2016-04-21 | $68.20 | $68.20 | 2,195 | — | — |
| 2016-04-20 | $68.00 | $68.00 | 1,395 | — | — |
| 2016-04-19 | $67.80 | $67.80 | 1,420 | — | — |
| 2016-04-18 | $65.40 | $65.40 | 3,190 | — | — |
| 2016-04-15 | $67.40 | $67.40 | 3,220 | — | — |
| 2016-04-14 | $66.60 | $66.60 | 2,260 | — | — |
| 2016-04-13 | $65.80 | $65.80 | 4,870 | — | — |
| 2016-04-12 | $59.40 | $59.40 | 4,940 | — | — |
| 2016-04-11 | $59.40 | $59.40 | 2,490 | — | — |
| 2016-04-08 | $60.60 | $60.60 | 4,895 | — | — |
| 2016-04-07 | $67.40 | $67.40 | 7,010 | — | — |
| 2016-04-06 | $65.20 | $65.20 | 4,200 | — | — |
| 2016-04-05 | $64.80 | $64.80 | 5,430 | — | — |
| 2016-04-04 | $60.40 | $60.40 | 3,655 | — | — |
| 2016-04-01 | $58.40 | $58.40 | 1,495 | — | — |
| 2016-03-31 | $57.20 | $57.20 | 20,615 | — | — |
| 2016-03-30 | $57.00 | $57.00 | 14,860 | — | — |
| 2016-03-29 | $55.00 | $55.00 | 1,155 | — | — |
| 2016-03-28 | $55.00 | $55.00 | 5,550 | — | — |
| 2016-03-24 | $54.20 | $54.20 | 4,790 | — | — |
| 2016-03-23 | $57.40 | $57.40 | 5,775 | — | — |
| 2016-03-22 | $56.60 | $56.60 | 5,305 | — | — |
| 2016-03-21 | $57.00 | $57.00 | 8,460 | — | — |
| 2016-03-18 | $57.00 | $57.00 | 57,940 | — | — |
| 2016-03-17 | $69.00 | $69.00 | 100 | — | — |
| 2016-03-16 | $65.00 | $65.00 | 0 | — | — |
| 2016-03-15 | $65.00 | $65.00 | 465 | — | — |
| 2016-03-14 | $69.00 | $69.00 | 275 | — | — |
| 2016-03-11 | $69.00 | $69.00 | 25 | — | — |
| 2016-03-10 | $69.00 | $69.00 | 25 | — | — |
| 2016-03-09 | $69.00 | $69.00 | 25 | — | — |
| 2016-03-08 | $69.00 | $69.00 | 15 | — | — |
| 2016-03-07 | $66.00 | $66.00 | 0 | — | — |
| 2016-03-04 | $66.00 | $66.00 | 0 | — | — |
| 2016-03-03 | $66.00 | $66.00 | 0 | — | — |
| 2016-03-02 | $66.00 | $66.00 | 0 | — | — |
| 2016-03-01 | $66.00 | $66.00 | 0 | — | — |
| 2016-02-29 | $66.00 | $66.00 | 0 | — | — |
| 2016-02-26 | $66.00 | $66.00 | 0 | — | — |
| 2016-02-25 | $66.00 | $66.00 | 0 | — | — |
| 2016-02-24 | $66.00 | $66.00 | 0 | — | — |
| 2016-02-23 | $66.00 | $66.00 | 0 | — | — |
| 2016-02-22 | $66.00 | $66.00 | 0 | — | — |
| 2016-02-19 | $66.00 | $66.00 | 0 | — | — |
| 2016-02-18 | $66.00 | $66.00 | 0 | — | — |
| 2016-02-17 | $66.00 | $66.00 | 0 | — | — |
| 2016-02-16 | $66.00 | $66.00 | 0 | — | — |
| 2016-02-12 | $66.00 | $66.00 | 0 | — | — |
| 2016-02-11 | $66.00 | $66.00 | 5 | — | — |
| 2016-02-10 | $66.00 | $66.00 | 0 | — | — |
| 2016-02-09 | $66.00 | $66.00 | 0 | — | — |
| 2016-02-08 | $66.00 | $66.00 | 0 | — | — |
| 2016-02-05 | $66.00 | $66.00 | 0 | — | — |
| 2016-02-04 | $66.00 | $66.00 | 0 | — | — |
| 2016-02-03 | $66.00 | $66.00 | 1,710 | — | — |
| 2016-02-02 | $66.00 | $66.00 | 1,600 | — | — |
| 2016-02-01 | $66.00 | $66.00 | 505 | — | — |
| 2016-01-29 | $66.00 | $66.00 | 750 | — | — |
| 2016-01-28 | $66.00 | $66.00 | 0 | — | — |
| 2016-01-27 | $66.00 | $66.00 | 0 | — | — |
| 2016-01-26 | $66.00 | $66.00 | 0 | — | — |
| 2016-01-25 | $66.00 | $66.00 | 5 | — | — |
| 2016-01-22 | $65.00 | $65.00 | 0 | — | — |
| 2016-01-21 | $65.00 | $65.00 | 0 | — | — |
| 2016-01-20 | $65.00 | $65.00 | 0 | — | — |
| 2016-01-19 | $65.00 | $65.00 | 0 | — | — |
| 2016-01-15 | $65.00 | $65.00 | 0 | — | — |
| 2016-01-14 | $65.00 | $65.00 | 0 | — | — |
| 2016-01-13 | $65.00 | $65.00 | 0 | — | — |
| 2016-01-12 | $65.00 | $65.00 | 0 | — | — |
| 2016-01-11 | $65.00 | $65.00 | 50 | — | — |
| 2016-01-08 | $66.00 | $66.00 | 15 | — | — |
| 2016-01-07 | $65.00 | $65.00 | 0 | — | — |
| 2016-01-06 | $65.00 | $65.00 | 0 | — | — |
| 2016-01-05 | $65.00 | $65.00 | 0 | — | — |
| 2016-01-04 | $65.00 | $65.00 | 0 | — | — |