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
- 2012-02-03 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 | $54.10 | $54.10 | 180 | — | — |
| 2016-12-29 | $55.40 | $55.40 | 140 | — | — |
| 2016-12-28 | $54.10 | $54.10 | 16,980 | — | — |
| 2016-12-27 | $57.80 | $57.80 | 1,100 | — | — |
| 2016-12-23 | $58.00 | $58.00 | 2,090 | — | — |
| 2016-12-22 | $61.50 | $61.50 | 870 | — | — |
| 2016-12-21 | $61.10 | $61.10 | 700 | — | — |
| 2016-12-20 | $60.01 | $60.01 | 2,050 | — | — |
| 2016-12-19 | $62.50 | $62.50 | 3,790 | — | — |
| 2016-12-16 | $59.90 | $59.90 | 5,990 | — | — |
| 2016-12-15 | $52.00 | $52.00 | 4,830 | — | — |
| 2016-12-14 | $57.48 | $57.48 | 390 | — | — |
| 2016-12-13 | $53.50 | $53.50 | 780 | — | — |
| 2016-12-12 | $52.30 | $52.30 | 70 | — | — |
| 2016-12-09 | $58.00 | $58.00 | 800 | — | — |
| 2016-12-08 | $58.50 | $58.50 | 480 | — | — |
| 2016-12-07 | $59.48 | $59.48 | 80 | — | — |
| 2016-12-06 | $59.20 | $59.20 | 0 | — | — |
| 2016-12-05 | $59.20 | $59.20 | 1,670 | — | — |
| 2016-12-02 | $64.00 | $64.00 | 50 | — | — |
| 2016-12-01 | $65.00 | $65.00 | 1,370 | — | — |
| 2016-11-30 | $65.20 | $65.20 | 9,230 | — | — |
| 2016-11-29 | $61.53 | $61.53 | 610 | — | — |
| 2016-11-28 | $60.50 | $60.50 | 610 | — | — |
| 2016-11-25 | $61.00 | $61.00 | 70 | — | — |
| 2016-11-23 | $62.40 | $62.40 | 190 | — | — |
| 2016-11-22 | $61.74 | $61.74 | 2,570 | — | — |
| 2016-11-21 | $70.50 | $70.50 | 310 | — | — |
| 2016-11-18 | $71.20 | $71.20 | 40 | — | — |
| 2016-11-17 | $72.00 | $72.00 | 400 | — | — |
| 2016-11-16 | $67.50 | $67.50 | 240 | — | — |
| 2016-11-15 | $70.00 | $70.00 | 1,140 | — | — |
| 2016-11-14 | $65.00 | $65.00 | 20 | — | — |
| 2016-11-11 | $70.00 | $70.00 | 210 | — | — |
| 2016-11-10 | $65.00 | $65.00 | 3,960 | — | — |
| 2016-11-09 | $65.00 | $65.00 | 10 | — | — |
| 2016-11-08 | $60.00 | $60.00 | 127 | — | — |
| 2016-11-07 | $55.50 | $55.50 | 5,060 | — | — |
| 2016-11-04 | $55.20 | $55.20 | 467 | — | — |
| 2016-11-03 | $57.00 | $57.00 | 0 | — | — |
| 2016-11-02 | $57.00 | $57.00 | 50 | — | — |
| 2016-11-01 | $57.00 | $57.00 | 7 | — | — |
| 2016-10-31 | $60.00 | $60.00 | 193 | — | — |
| 2016-10-28 | $60.00 | $60.00 | 540 | — | — |
| 2016-10-27 | $54.30 | $54.30 | 110 | — | — |
| 2016-10-26 | $54.90 | $54.90 | 3 | — | — |
| 2016-10-25 | $54.90 | $54.90 | 10 | — | — |
| 2016-10-24 | $54.00 | $54.00 | 527 | — | — |
| 2016-10-21 | $57.00 | $57.00 | 0 | — | — |
| 2016-10-20 | $57.00 | $57.00 | 493 | — | — |
| 2016-10-19 | $57.00 | $57.00 | 570 | — | — |
| 2016-10-18 | $58.50 | $58.50 | 217 | — | — |
| 2016-10-17 | $56.70 | $56.70 | 633 | — | — |
| 2016-10-14 | $60.30 | $60.30 | 43 | — | — |
| 2016-10-13 | $57.00 | $57.00 | 410 | — | — |
| 2016-10-12 | $60.30 | $60.30 | 7 | — | — |
| 2016-10-11 | $60.00 | $60.00 | 430 | — | — |
| 2016-10-10 | $60.00 | $60.00 | 520 | — | — |
| 2016-10-07 | $61.50 | $61.50 | 0 | — | — |
| 2016-10-06 | $61.50 | $61.50 | 40 | — | — |
| 2016-10-05 | $61.17 | $61.17 | 317 | — | — |
| 2016-10-04 | $57.00 | $57.00 | 140 | — | — |
| 2016-10-03 | $55.80 | $55.80 | 33 | — | — |
| 2016-09-30 | $61.50 | $61.50 | 170 | — | — |
| 2016-09-29 | $60.00 | $60.00 | 170 | — | — |
| 2016-09-28 | $60.00 | $60.00 | 167 | — | — |
| 2016-09-27 | $60.00 | $60.00 | 123 | — | — |
| 2016-09-26 | $58.80 | $58.80 | 367 | — | — |
| 2016-09-23 | $60.60 | $60.60 | 50 | — | — |
| 2016-09-22 | $60.60 | $60.60 | 3 | — | — |
| 2016-09-21 | $60.60 | $60.60 | 217 | — | — |
| 2016-09-20 | $60.30 | $60.30 | 0 | — | — |
| 2016-09-19 | $60.30 | $60.30 | 0 | — | — |
| 2016-09-16 | $60.30 | $60.30 | 3 | — | — |
| 2016-09-15 | $60.00 | $60.00 | 0 | — | — |
| 2016-09-14 | $60.00 | $60.00 | 0 | — | — |
| 2016-09-13 | $60.00 | $60.00 | 83 | — | — |
| 2016-09-12 | $60.00 | $60.00 | 213 | — | — |
| 2016-09-09 | $57.30 | $57.30 | 3 | — | — |
| 2016-09-08 | $57.30 | $57.30 | 3 | — | — |
| 2016-09-07 | $60.30 | $60.30 | 27 | — | — |
| 2016-09-06 | $60.30 | $60.30 | 513 | — | — |
| 2016-09-02 | $60.60 | $60.60 | 167 | — | — |
| 2016-09-01 | $60.00 | $60.00 | 0 | — | — |
| 2016-08-31 | $60.00 | $60.00 | 17 | — | — |
| 2016-08-30 | $60.00 | $60.00 | 390 | — | — |
| 2016-08-29 | $60.00 | $60.00 | 237 | — | — |
| 2016-08-26 | $60.00 | $60.00 | 77 | — | — |
| 2016-08-25 | $60.00 | $60.00 | 127 | — | — |
| 2016-08-24 | $60.30 | $60.30 | 23 | — | — |
| 2016-08-23 | $60.60 | $60.60 | 0 | — | — |
| 2016-08-22 | $60.60 | $60.60 | 307 | — | — |
| 2016-08-19 | $60.30 | $60.30 | 7 | — | — |
| 2016-08-18 | $60.90 | $60.90 | 0 | — | — |
| 2016-08-17 | $60.90 | $60.90 | 1,030 | — | — |
| 2016-08-16 | $59.70 | $59.70 | 2,253 | — | — |
| 2016-08-15 | $60.00 | $60.00 | 433 | — | — |
| 2016-08-12 | $60.30 | $60.30 | 530 | — | — |
| 2016-08-11 | $60.60 | $60.60 | 267 | — | — |
| 2016-08-10 | $61.50 | $61.50 | 183 | — | — |
| 2016-08-09 | $61.50 | $61.50 | 150 | — | — |
| 2016-08-08 | $59.10 | $59.10 | 147 | — | — |
| 2016-08-05 | $58.50 | $58.50 | 663 | — | — |
| 2016-08-04 | $58.50 | $58.50 | 37 | — | — |
| 2016-08-03 | $58.50 | $58.50 | 20 | — | — |
| 2016-08-02 | $60.00 | $60.00 | 7 | — | — |
| 2016-08-01 | $58.80 | $58.80 | 53 | — | — |
| 2016-07-29 | $58.80 | $58.80 | 307 | — | — |
| 2016-07-28 | $60.60 | $60.60 | 3 | — | — |
| 2016-07-27 | $60.60 | $60.60 | 250 | — | — |
| 2016-07-26 | $61.50 | $61.50 | 280 | — | — |
| 2016-07-25 | $59.76 | $59.76 | 97 | — | — |
| 2016-07-22 | $58.50 | $58.50 | 180 | — | — |
| 2016-07-21 | $55.50 | $55.50 | 283 | — | — |
| 2016-07-20 | $61.50 | $61.50 | 173 | — | — |
| 2016-07-19 | $60.00 | $60.00 | 553 | — | — |
| 2016-07-18 | $62.10 | $62.10 | 717 | — | — |
| 2016-07-15 | $64.20 | $64.20 | 47 | — | — |
| 2016-07-14 | $66.00 | $66.00 | 213 | — | — |
| 2016-07-13 | $66.00 | $66.00 | 133 | — | — |
| 2016-07-12 | $64.50 | $64.50 | 257 | — | — |
| 2016-07-11 | $65.10 | $65.10 | 1,317 | — | — |
| 2016-07-08 | $65.70 | $65.70 | 57 | — | — |
| 2016-07-07 | $63.60 | $63.60 | 217 | — | — |
| 2016-07-06 | $60.00 | $60.00 | 253 | — | — |
| 2016-07-05 | $63.00 | $63.00 | 500 | — | — |
| 2016-07-01 | $65.10 | $65.10 | 73 | — | — |
| 2016-06-30 | $65.10 | $65.10 | 123 | — | — |
| 2016-06-29 | $64.80 | $64.80 | 167 | — | — |
| 2016-06-28 | $61.50 | $61.50 | 490 | — | — |
| 2016-06-27 | $63.30 | $63.30 | 343 | — | — |
| 2016-06-24 | $68.10 | $68.10 | 323 | — | — |
| 2016-06-23 | $68.40 | $68.40 | 297 | — | — |
| 2016-06-22 | $65.10 | $65.10 | 1,287 | — | — |
| 2016-06-21 | $72.00 | $72.00 | 1,417 | — | — |
| 2016-06-20 | $71.70 | $71.70 | 517 | — | — |
| 2016-06-17 | $71.40 | $71.40 | 2,190 | — | — |
| 2016-06-16 | $67.50 | $67.50 | 1,673 | — | — |
| 2016-06-15 | $63.90 | $63.90 | 330 | — | — |
| 2016-06-14 | $62.70 | $62.70 | 1,433 | — | — |
| 2016-06-13 | $62.70 | $62.70 | 630 | — | — |
| 2016-06-10 | $62.10 | $62.10 | 43 | — | — |
| 2016-06-09 | $61.50 | $61.50 | 610 | — | — |
| 2016-06-08 | $61.50 | $61.50 | 627 | — | — |
| 2016-06-07 | $62.10 | $62.10 | 310 | — | — |
| 2016-06-06 | $63.00 | $63.00 | 443 | — | — |
| 2016-06-03 | $61.50 | $61.50 | 883 | — | — |
| 2016-06-02 | $63.00 | $63.00 | 1,433 | — | — |
| 2016-06-01 | $63.00 | $63.00 | 2,607 | — | — |
| 2016-05-31 | $60.00 | $60.00 | 1,817 | — | — |
| 2016-05-27 | $57.90 | $57.90 | 407 | — | — |
| 2016-05-26 | $57.00 | $57.00 | 93 | — | — |
| 2016-05-25 | $55.20 | $55.20 | 240 | — | — |
| 2016-05-24 | $53.40 | $53.40 | 623 | — | — |
| 2016-05-23 | $52.50 | $52.50 | 753 | — | — |
| 2016-05-20 | $51.90 | $51.90 | 1,080 | — | — |
| 2016-05-19 | $51.00 | $51.00 | 73 | — | — |
| 2016-05-18 | $51.30 | $51.30 | 460 | — | — |
| 2016-05-17 | $51.00 | $51.00 | 750 | — | — |
| 2016-05-16 | $51.00 | $51.00 | 117 | — | — |
| 2016-05-13 | $49.50 | $49.50 | 273 | — | — |
| 2016-05-12 | $51.00 | $51.00 | 257 | — | — |
| 2016-05-11 | $52.20 | $52.20 | 580 | — | — |
| 2016-05-10 | $50.40 | $50.40 | 903 | — | — |
| 2016-05-09 | $51.00 | $51.00 | 1,030 | — | — |
| 2016-05-06 | $51.00 | $51.00 | 1,173 | — | — |
| 2016-05-05 | $52.20 | $52.20 | 1,737 | — | — |
| 2016-05-04 | $51.60 | $51.60 | 407 | — | — |
| 2016-05-03 | $53.70 | $53.70 | 160 | — | — |
| 2016-05-02 | $53.10 | $53.10 | 913 | — | — |
| 2016-04-29 | $54.00 | $54.00 | 2,643 | — | — |
| 2016-04-28 | $51.00 | $51.00 | 817 | — | — |
| 2016-04-27 | $47.70 | $47.70 | 613 | — | — |
| 2016-04-26 | $47.70 | $47.70 | 533 | — | — |
| 2016-04-25 | $44.70 | $44.70 | 1,793 | — | — |
| 2016-04-22 | $43.80 | $43.80 | 147 | — | — |
| 2016-04-21 | $45.00 | $45.00 | 230 | — | — |
| 2016-04-20 | $45.60 | $45.60 | 747 | — | — |
| 2016-04-19 | $46.50 | $46.50 | 983 | — | — |
| 2016-04-18 | $47.40 | $47.40 | 523 | — | — |
| 2016-04-15 | $45.60 | $45.60 | 2,033 | — | — |
| 2016-04-14 | $43.50 | $43.50 | 183 | — | — |
| 2016-04-13 | $42.90 | $42.90 | 187 | — | — |
| 2016-04-12 | $40.50 | $40.50 | 2,170 | — | — |
| 2016-04-11 | $39.00 | $39.00 | 1,363 | — | — |
| 2016-04-08 | $39.00 | $39.00 | 673 | — | — |
| 2016-04-07 | $39.00 | $39.00 | 2,003 | — | — |
| 2016-04-06 | $39.90 | $39.90 | 757 | — | — |
| 2016-04-05 | $37.50 | $37.50 | 620 | — | — |
| 2016-04-04 | $37.50 | $37.50 | 2,040 | — | — |
| 2016-04-01 | $40.20 | $40.20 | 1,467 | — | — |
| 2016-03-31 | $39.00 | $39.00 | 5,540 | — | — |
| 2016-03-30 | $29.52 | $29.52 | 1,967 | — | — |
| 2016-03-29 | $28.80 | $28.80 | 590 | — | — |
| 2016-03-28 | $27.60 | $27.60 | 1,740 | — | — |
| 2016-03-24 | $28.50 | $28.50 | 613 | — | — |
| 2016-03-23 | $27.60 | $27.60 | 2,077 | — | — |
| 2016-03-22 | $28.50 | $28.50 | 2,783 | — | — |
| 2016-03-21 | $26.85 | $26.85 | 1,733 | — | — |
| 2016-03-18 | $27.45 | $27.45 | 6,857 | — | — |
| 2016-03-17 | $26.10 | $26.10 | 703 | — | — |
| 2016-03-16 | $24.30 | $24.30 | 0 | — | — |
| 2016-03-15 | $24.30 | $24.30 | 103 | — | — |
| 2016-03-14 | $24.00 | $24.00 | 460 | — | — |
| 2016-03-11 | $24.00 | $24.00 | 90 | — | — |
| 2016-03-10 | $23.10 | $23.10 | 0 | — | — |
| 2016-03-09 | $23.10 | $23.10 | 830 | — | — |
| 2016-03-08 | $22.50 | $22.50 | 133 | — | — |
| 2016-03-07 | $22.50 | $22.50 | 797 | — | — |
| 2016-03-04 | $21.90 | $21.90 | 137 | — | — |
| 2016-03-03 | $22.05 | $22.05 | 2,200 | — | — |
| 2016-03-02 | $23.10 | $23.10 | 67 | — | — |
| 2016-03-01 | $22.20 | $22.20 | 2,373 | — | — |
| 2016-02-29 | $23.55 | $23.55 | 1,497 | — | — |
| 2016-02-26 | $23.40 | $23.40 | 1,593 | — | — |
| 2016-02-25 | $23.25 | $23.25 | 9,650 | — | — |
| 2016-02-24 | $26.55 | $26.55 | 4,423 | — | — |
| 2016-02-23 | $27.00 | $27.00 | 2,583 | — | — |
| 2016-02-22 | $24.90 | $24.90 | 3,343 | — | — |
| 2016-02-19 | $25.80 | $25.80 | 910 | — | — |
| 2016-02-18 | $25.80 | $25.80 | 3 | — | — |
| 2016-02-17 | $25.50 | $25.50 | 167 | — | — |
| 2016-02-16 | $24.60 | $24.60 | 553 | — | — |
| 2016-02-12 | $24.00 | $24.00 | 237 | — | — |
| 2016-02-11 | $23.40 | $23.40 | 433 | — | — |
| 2016-02-10 | $24.00 | $24.00 | 0 | — | — |
| 2016-02-09 | $24.00 | $24.00 | 277 | — | — |
| 2016-02-08 | $23.34 | $23.34 | 1,297 | — | — |
| 2016-02-05 | $24.00 | $24.00 | 173 | — | — |
| 2016-02-04 | $22.80 | $22.80 | 1,333 | — | — |
| 2016-02-03 | $27.00 | $27.00 | 2,000 | — | — |
| 2016-02-02 | $21.60 | $21.60 | 337 | — | — |
| 2016-02-01 | $22.50 | $22.50 | 513 | — | — |
| 2016-01-29 | $23.10 | $23.10 | 703 | — | — |
| 2016-01-28 | $21.00 | $21.00 | 2,810 | — | — |
| 2016-01-27 | $21.90 | $21.90 | 713 | — | — |
| 2016-01-26 | $24.00 | $24.00 | 0 | — | — |
| 2016-01-25 | $24.00 | $24.00 | 967 | — | — |
| 2016-01-22 | $24.00 | $24.00 | 240 | — | — |
| 2016-01-21 | $24.00 | $24.00 | 660 | — | — |
| 2016-01-20 | $22.50 | $22.50 | 140 | — | — |
| 2016-01-19 | $26.40 | $26.40 | 13 | — | — |
| 2016-01-15 | $26.40 | $26.40 | 1,737 | — | — |
| 2016-01-14 | $30.00 | $30.00 | 263 | — | — |
| 2016-01-13 | $30.00 | $30.00 | 770 | — | — |
| 2016-01-12 | $30.90 | $30.90 | 40 | — | — |
| 2016-01-11 | $30.00 | $30.00 | 280 | — | — |
| 2016-01-08 | $32.10 | $32.10 | 197 | — | — |
| 2016-01-07 | $30.90 | $30.90 | 170 | — | — |
| 2016-01-06 | $31.80 | $31.80 | 60 | — | — |
| 2016-01-05 | $31.80 | $31.80 | 270 | — | — |
| 2016-01-04 | $33.00 | $33.00 | 353 | — | — |