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
- 1995-09-19 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 | $62.80 | $62.80 | 2,863 | — | — |
| 2016-12-29 | $65.60 | $65.60 | 2,060 | — | — |
| 2016-12-28 | $66.40 | $66.40 | 1,388 | — | — |
| 2016-12-27 | $71.20 | $71.20 | 2,188 | — | — |
| 2016-12-23 | $67.60 | $67.60 | 2,350 | — | — |
| 2016-12-22 | $67.20 | $67.20 | 803 | — | — |
| 2016-12-21 | $64.00 | $64.00 | 593 | — | — |
| 2016-12-20 | $65.60 | $65.60 | 2,240 | — | — |
| 2016-12-19 | $68.00 | $68.00 | 3,400 | — | — |
| 2016-12-16 | $68.80 | $68.80 | 1,140 | — | — |
| 2016-12-15 | $62.80 | $62.80 | 1,900 | — | — |
| 2016-12-14 | $62.80 | $62.80 | 1,023 | — | — |
| 2016-12-13 | $66.80 | $66.80 | 2,055 | — | — |
| 2016-12-12 | $64.40 | $64.40 | 3,355 | — | — |
| 2016-12-09 | $70.80 | $70.80 | 5,765 | — | — |
| 2016-12-08 | $66.40 | $66.40 | 1,898 | — | — |
| 2016-12-07 | $65.20 | $65.20 | 1,600 | — | — |
| 2016-12-06 | $58.80 | $58.80 | 1,575 | — | — |
| 2016-12-05 | $52.40 | $52.40 | 3,333 | — | — |
| 2016-12-02 | $54.80 | $54.80 | 1,500 | — | — |
| 2016-12-01 | $57.20 | $57.20 | 910 | — | — |
| 2016-11-30 | $56.40 | $56.40 | 620 | — | — |
| 2016-11-29 | $61.20 | $61.20 | 1,908 | — | — |
| 2016-11-28 | $62.40 | $62.40 | 1,260 | — | — |
| 2016-11-25 | $63.20 | $63.20 | 533 | — | — |
| 2016-11-23 | $62.40 | $62.40 | 390 | — | — |
| 2016-11-22 | $62.40 | $62.40 | 175 | — | — |
| 2016-11-21 | $62.40 | $62.40 | 300 | — | — |
| 2016-11-18 | $64.80 | $64.80 | 1,135 | — | — |
| 2016-11-17 | $63.20 | $63.20 | 470 | — | — |
| 2016-11-16 | $65.20 | $65.20 | 1,350 | — | — |
| 2016-11-15 | $68.80 | $68.80 | 970 | — | — |
| 2016-11-14 | $67.20 | $67.20 | 4,858 | — | — |
| 2016-11-11 | $71.20 | $71.20 | 3,108 | — | — |
| 2016-11-10 | $59.20 | $59.20 | 1,700 | — | — |
| 2016-11-09 | $55.60 | $55.60 | 183 | — | — |
| 2016-11-08 | $56.00 | $56.00 | 228 | — | — |
| 2016-11-07 | $54.00 | $54.00 | 483 | — | — |
| 2016-11-04 | $55.20 | $55.20 | 665 | — | — |
| 2016-11-03 | $56.00 | $56.00 | 478 | — | — |
| 2016-11-02 | $56.80 | $56.80 | 900 | — | — |
| 2016-11-01 | $57.60 | $57.60 | 583 | — | — |
| 2016-10-31 | $62.40 | $62.40 | 138 | — | — |
| 2016-10-28 | $60.80 | $60.80 | 1,135 | — | — |
| 2016-10-27 | $60.00 | $60.00 | 1,258 | — | — |
| 2016-10-26 | $64.40 | $64.40 | 3,045 | — | — |
| 2016-10-25 | $59.60 | $59.60 | 2,300 | — | — |
| 2016-10-24 | $60.80 | $60.80 | 2,125 | — | — |
| 2016-10-21 | $66.40 | $66.40 | 2,943 | — | — |
| 2016-10-20 | $62.00 | $62.00 | 3,965 | — | — |
| 2016-10-19 | $68.00 | $68.00 | 1,420 | — | — |
| 2016-10-18 | $72.00 | $72.00 | 973 | — | — |
| 2016-10-17 | $74.80 | $74.80 | 628 | — | — |
| 2016-10-14 | $78.00 | $78.00 | 3,570 | — | — |
| 2016-10-13 | $88.40 | $88.40 | 4,188 | — | — |
| 2016-10-12 | $87.60 | $87.60 | 575 | — | — |
| 2016-10-11 | $87.60 | $87.60 | 3,213 | — | — |
| 2016-10-10 | $83.60 | $83.60 | 185 | — | — |
| 2016-10-07 | $84.00 | $84.00 | 138 | — | — |
| 2016-10-06 | $83.20 | $83.20 | 203 | — | — |
| 2016-10-05 | $81.60 | $81.60 | 128 | — | — |
| 2016-10-04 | $82.40 | $82.40 | 1,038 | — | — |
| 2016-10-03 | $82.00 | $82.00 | 1,770 | — | — |
| 2016-09-30 | $81.20 | $81.20 | 2,340 | — | — |
| 2016-09-29 | $86.80 | $86.80 | 520 | — | — |
| 2016-09-28 | $86.40 | $86.40 | 1,125 | — | — |
| 2016-09-27 | $88.00 | $88.00 | 753 | — | — |
| 2016-09-26 | $89.20 | $89.20 | 165 | — | — |
| 2016-09-23 | $91.20 | $91.20 | 2,110 | — | — |
| 2016-09-22 | $98.00 | $98.00 | 125 | — | — |
| 2016-09-21 | $99.60 | $99.60 | 300 | — | — |
| 2016-09-20 | $98.00 | $98.00 | 325 | — | — |
| 2016-09-19 | $95.60 | $95.60 | 113 | — | — |
| 2016-09-16 | $95.20 | $95.20 | 388 | — | — |
| 2016-09-15 | $94.40 | $94.40 | 523 | — | — |
| 2016-09-14 | $94.00 | $94.00 | 508 | — | — |
| 2016-09-13 | $92.80 | $92.80 | 435 | — | — |
| 2016-09-12 | $97.20 | $97.20 | 185 | — | — |
| 2016-09-09 | $95.20 | $95.20 | 203 | — | — |
| 2016-09-08 | $94.40 | $94.40 | 240 | — | — |
| 2016-09-07 | $92.40 | $92.40 | 258 | — | — |
| 2016-09-06 | $91.60 | $91.60 | 553 | — | — |
| 2016-09-02 | $92.80 | $92.80 | 715 | — | — |
| 2016-09-01 | $93.20 | $93.20 | 813 | — | — |
| 2016-08-31 | $97.20 | $97.20 | 48 | — | — |
| 2016-08-30 | $96.00 | $96.00 | 160 | — | — |
| 2016-08-29 | $101.60 | $101.60 | 395 | — | — |
| 2016-08-26 | $100.80 | $100.80 | 253 | — | — |
| 2016-08-25 | $100.80 | $100.80 | 80 | — | — |
| 2016-08-24 | $100.00 | $100.00 | 178 | — | — |
| 2016-08-23 | $101.60 | $101.60 | 428 | — | — |
| 2016-08-22 | $100.00 | $100.00 | 370 | — | — |
| 2016-08-19 | $100.40 | $100.40 | 1,195 | — | — |
| 2016-08-18 | $104.40 | $104.40 | 1,295 | — | — |
| 2016-08-17 | $92.80 | $92.80 | 1,843 | — | — |
| 2016-08-16 | $96.00 | $96.00 | 1,679 | — | — |
| 2016-08-15 | $110.40 | $110.40 | 169 | — | — |
| 2016-08-12 | $107.20 | $107.20 | 1,871 | — | — |
| 2016-08-11 | $102.40 | $102.40 | 314 | — | — |
| 2016-08-10 | $100.80 | $100.80 | 115 | — | — |
| 2016-08-09 | $102.40 | $102.40 | 309 | — | — |
| 2016-08-08 | $102.40 | $102.40 | 254 | — | — |
| 2016-08-05 | $105.60 | $105.60 | 300 | — | — |
| 2016-08-04 | $100.80 | $100.80 | 32 | — | — |
| 2016-08-03 | $104.00 | $104.00 | 161 | — | — |
| 2016-08-02 | $99.20 | $99.20 | 763 | — | — |
| 2016-08-01 | $99.20 | $99.20 | 164 | — | — |
| 2016-07-29 | $96.00 | $96.00 | 1,241 | — | — |
| 2016-07-28 | $94.40 | $94.40 | 1,085 | — | — |
| 2016-07-27 | $100.80 | $100.80 | 569 | — | — |
| 2016-07-26 | $107.20 | $107.20 | 1,644 | — | — |
| 2016-07-25 | $116.80 | $116.80 | 421 | — | — |
| 2016-07-22 | $121.60 | $121.60 | 439 | — | — |
| 2016-07-21 | $115.20 | $115.20 | 117 | — | — |
| 2016-07-20 | $115.20 | $115.20 | 375 | — | — |
| 2016-07-19 | $113.60 | $113.60 | 281 | — | — |
| 2016-07-18 | $110.40 | $110.40 | 464 | — | — |
| 2016-07-15 | $113.60 | $113.60 | 468 | — | — |
| 2016-07-14 | $115.20 | $115.20 | 3,843 | — | — |
| 2016-07-13 | $100.80 | $100.80 | 101 | — | — |
| 2016-07-12 | $104.00 | $104.00 | 114 | — | — |
| 2016-07-11 | $100.80 | $100.80 | 156 | — | — |
| 2016-07-08 | $97.60 | $97.60 | 244 | — | — |
| 2016-07-07 | $91.20 | $91.20 | 133 | — | — |
| 2016-07-06 | $96.00 | $96.00 | 153 | — | — |
| 2016-07-05 | $99.20 | $99.20 | 143 | — | — |
| 2016-07-01 | $96.00 | $96.00 | 412 | — | — |
| 2016-06-30 | $94.40 | $94.40 | 988 | — | — |
| 2016-06-29 | $96.00 | $96.00 | 235 | — | — |
| 2016-06-28 | $102.40 | $102.40 | 123 | — | — |
| 2016-06-27 | $104.00 | $104.00 | 297 | — | — |
| 2016-06-24 | $97.60 | $97.60 | 826 | — | — |
| 2016-06-23 | $110.40 | $110.40 | 67 | — | — |
| 2016-06-22 | $110.40 | $110.40 | 304 | — | — |
| 2016-06-21 | $113.60 | $113.60 | 74 | — | — |
| 2016-06-20 | $116.80 | $116.80 | 76 | — | — |
| 2016-06-17 | $115.20 | $115.20 | 131 | — | — |
| 2016-06-16 | $115.20 | $115.20 | 282 | — | — |
| 2016-06-15 | $113.60 | $113.60 | 486 | — | — |
| 2016-06-14 | $112.00 | $112.00 | 93 | — | — |
| 2016-06-13 | $115.20 | $115.20 | 300 | — | — |
| 2016-06-10 | $110.40 | $110.40 | 153 | — | — |
| 2016-06-09 | $110.40 | $110.40 | 229 | — | — |
| 2016-06-08 | $110.40 | $110.40 | 120 | — | — |
| 2016-06-07 | $118.40 | $118.40 | 164 | — | — |
| 2016-06-06 | $112.00 | $112.00 | 239 | — | — |
| 2016-06-03 | $112.00 | $112.00 | 59 | — | — |
| 2016-06-02 | $112.00 | $112.00 | 112 | — | — |
| 2016-06-01 | $115.20 | $115.20 | 79 | — | — |
| 2016-05-31 | $112.00 | $112.00 | 197 | — | — |
| 2016-05-27 | $108.80 | $108.80 | 266 | — | — |
| 2016-05-26 | $108.80 | $108.80 | 109 | — | — |
| 2016-05-25 | $108.80 | $108.80 | 218 | — | — |
| 2016-05-24 | $115.20 | $115.20 | 28 | — | — |
| 2016-05-23 | $115.20 | $115.20 | 42 | — | — |
| 2016-05-20 | $105.60 | $105.60 | 11 | — | — |
| 2016-05-19 | $112.00 | $112.00 | 69 | — | — |
| 2016-05-18 | $115.20 | $115.20 | 249 | — | — |
| 2016-05-17 | $108.80 | $108.80 | 436 | — | — |
| 2016-05-16 | $112.00 | $112.00 | 41 | — | — |
| 2016-05-13 | $120.00 | $120.00 | 808 | — | — |
| 2016-05-12 | $116.80 | $116.80 | 113 | — | — |
| 2016-05-11 | $124.80 | $124.80 | 46 | — | — |
| 2016-05-10 | $123.20 | $123.20 | 78 | — | — |
| 2016-05-09 | $120.00 | $120.00 | 71 | — | — |
| 2016-05-06 | $123.20 | $123.20 | 306 | — | — |
| 2016-05-05 | $116.80 | $116.80 | 719 | — | — |
| 2016-05-04 | $112.00 | $112.00 | 39 | — | — |
| 2016-05-03 | $113.60 | $113.60 | 334 | — | — |
| 2016-05-02 | $115.20 | $115.20 | 640 | — | — |
| 2016-04-29 | $107.20 | $107.20 | 426 | — | — |
| 2016-04-28 | $110.40 | $110.40 | 258 | — | — |
| 2016-04-27 | $107.20 | $107.20 | 1,628 | — | — |
| 2016-04-26 | $102.40 | $102.40 | 219 | — | — |
| 2016-04-25 | $104.00 | $104.00 | 293 | — | — |
| 2016-04-22 | $100.80 | $100.80 | 176 | — | — |
| 2016-04-21 | $100.80 | $100.80 | 26 | — | — |
| 2016-04-20 | $100.80 | $100.80 | 588 | — | — |
| 2016-04-19 | $105.60 | $105.60 | 728 | — | — |
| 2016-04-18 | $104.00 | $104.00 | 324 | — | — |
| 2016-04-15 | $96.00 | $96.00 | 326 | — | — |
| 2016-04-14 | $102.40 | $102.40 | 135 | — | — |
| 2016-04-13 | $97.60 | $97.60 | 113 | — | — |
| 2016-04-12 | $100.80 | $100.80 | 302 | — | — |
| 2016-04-11 | $96.00 | $96.00 | 139 | — | — |
| 2016-04-08 | $96.00 | $96.00 | 57 | — | — |
| 2016-04-07 | $97.60 | $97.60 | 79 | — | — |
| 2016-04-06 | $96.00 | $96.00 | 209 | — | — |
| 2016-04-05 | $100.80 | $100.80 | 643 | — | — |
| 2016-04-04 | $96.00 | $96.00 | 219 | — | — |
| 2016-04-01 | $99.20 | $99.20 | 273 | — | — |
| 2016-03-31 | $94.40 | $94.40 | 349 | — | — |
| 2016-03-30 | $104.00 | $104.00 | 38 | — | — |
| 2016-03-29 | $100.80 | $100.80 | 130 | — | — |
| 2016-03-28 | $100.80 | $100.80 | 84 | — | — |
| 2016-03-24 | $99.20 | $99.20 | 124 | — | — |
| 2016-03-23 | $99.20 | $99.20 | 674 | — | — |
| 2016-03-22 | $100.80 | $100.80 | 688 | — | — |
| 2016-03-21 | $88.00 | $88.00 | 579 | — | — |
| 2016-03-18 | $94.40 | $94.40 | 288 | — | — |
| 2016-03-17 | $97.60 | $97.60 | 360 | — | — |
| 2016-03-16 | $99.20 | $99.20 | 198 | — | — |
| 2016-03-15 | $97.60 | $97.60 | 314 | — | — |
| 2016-03-14 | $102.40 | $102.40 | 91 | — | — |
| 2016-03-11 | $96.00 | $96.00 | 289 | — | — |
| 2016-03-10 | $96.00 | $96.00 | 217 | — | — |
| 2016-03-09 | $104.00 | $104.00 | 469 | — | — |
| 2016-03-08 | $104.00 | $104.00 | 2,202 | — | — |
| 2016-03-07 | $108.80 | $108.80 | 81 | — | — |
| 2016-03-04 | $107.20 | $107.20 | 226 | — | — |
| 2016-03-03 | $112.00 | $112.00 | 516 | — | — |
| 2016-03-02 | $108.80 | $108.80 | 431 | — | — |
| 2016-03-01 | $116.80 | $116.80 | 349 | — | — |
| 2016-02-29 | $107.20 | $107.20 | 118 | — | — |
| 2016-02-26 | $110.40 | $110.40 | 216 | — | — |
| 2016-02-25 | $104.00 | $104.00 | 141 | — | — |
| 2016-02-24 | $112.00 | $112.00 | 372 | — | — |
| 2016-02-23 | $105.60 | $105.60 | 144 | — | — |
| 2016-02-22 | $96.00 | $96.00 | 243 | — | — |
| 2016-02-19 | $100.80 | $100.80 | 33 | — | — |
| 2016-02-18 | $102.40 | $102.40 | 49 | — | — |
| 2016-02-17 | $104.00 | $104.00 | 89 | — | — |
| 2016-02-16 | $89.60 | $89.60 | 150 | — | — |
| 2016-02-12 | $97.60 | $97.60 | 23 | — | — |
| 2016-02-11 | $88.00 | $88.00 | 368 | — | — |
| 2016-02-10 | $96.00 | $96.00 | 379 | — | — |
| 2016-02-09 | $102.40 | $102.40 | 69 | — | — |
| 2016-02-08 | $104.00 | $104.00 | 175 | — | — |
| 2016-02-05 | $100.80 | $100.80 | 42 | — | — |
| 2016-02-04 | $107.20 | $107.20 | 30 | — | — |
| 2016-02-03 | $104.00 | $104.00 | 53 | — | — |
| 2016-02-02 | $100.80 | $100.80 | 429 | — | — |
| 2016-02-01 | $96.00 | $96.00 | 76 | — | — |
| 2016-01-29 | $89.60 | $89.60 | 186 | — | — |
| 2016-01-28 | $94.40 | $94.40 | 221 | — | — |
| 2016-01-27 | $86.40 | $86.40 | 508 | — | — |
| 2016-01-26 | $89.60 | $89.60 | 56 | — | — |
| 2016-01-25 | $91.20 | $91.20 | 152 | — | — |
| 2016-01-22 | $96.00 | $96.00 | 164 | — | — |
| 2016-01-21 | $89.60 | $89.60 | 585 | — | — |
| 2016-01-20 | $83.20 | $83.20 | 891 | — | — |
| 2016-01-19 | $84.80 | $84.80 | 1,114 | — | — |
| 2016-01-15 | $99.20 | $99.20 | 303 | — | — |
| 2016-01-14 | $110.40 | $110.40 | 301 | — | — |
| 2016-01-13 | $116.80 | $116.80 | 419 | — | — |
| 2016-01-12 | $112.00 | $112.00 | 1,076 | — | — |
| 2016-01-11 | $113.60 | $113.60 | 691 | — | — |
| 2016-01-08 | $115.20 | $115.20 | 343 | — | — |
| 2016-01-07 | $121.60 | $121.60 | 209 | — | — |
| 2016-01-06 | $123.20 | $123.20 | 543 | — | — |
| 2016-01-05 | $112.00 | $112.00 | 103 | — | — |
| 2016-01-04 | $116.80 | $116.80 | 62 | — | — |