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
- 2014-11-06 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 | $89.50 | $89.50 | 510 | — | — |
| 2016-12-29 | $89.50 | $89.50 | 130 | — | — |
| 2016-12-28 | $89.30 | $89.30 | 4,350 | — | — |
| 2016-12-27 | $89.30 | $89.30 | 1,610 | — | — |
| 2016-12-23 | $89.90 | $89.90 | 340 | — | — |
| 2016-12-22 | $89.30 | $89.30 | 430 | — | — |
| 2016-12-21 | $86.70 | $86.70 | 1,740 | — | — |
| 2016-12-20 | $87.20 | $87.20 | 290 | — | — |
| 2016-12-19 | $87.40 | $87.40 | 1,550 | — | — |
| 2016-12-16 | $87.50 | $87.50 | 6,750 | — | — |
| 2016-12-15 | $87.90 | $87.90 | 5,830 | — | — |
| 2016-12-14 | $88.60 | $88.60 | 5,040 | — | — |
| 2016-12-13 | $89.50 | $89.50 | 2,630 | — | — |
| 2016-12-12 | $90.00 | $90.00 | 3,030 | — | — |
| 2016-12-09 | $92.10 | $92.10 | 560 | — | — |
| 2016-12-08 | $93.30 | $93.30 | 4,990 | — | — |
| 2016-12-07 | $95.20 | $95.20 | 2,530 | — | — |
| 2016-12-06 | $94.80 | $94.80 | 5,630 | — | — |
| 2016-12-05 | $97.40 | $97.40 | 1,200 | — | — |
| 2016-12-02 | $96.90 | $96.90 | 6,770 | — | — |
| 2016-12-01 | $95.90 | $95.90 | 730 | — | — |
| 2016-11-30 | $94.20 | $94.20 | 2,650 | — | — |
| 2016-11-29 | $95.90 | $95.90 | 2,100 | — | — |
| 2016-11-28 | $95.20 | $95.20 | 3,380 | — | — |
| 2016-11-25 | $95.00 | $95.00 | 410 | — | — |
| 2016-11-23 | $95.00 | $95.00 | 1,810 | — | — |
| 2016-11-22 | $91.50 | $91.50 | 2,660 | — | — |
| 2016-11-21 | $91.40 | $91.40 | 1,150 | — | — |
| 2016-11-18 | $90.70 | $90.70 | 2,890 | — | — |
| 2016-11-17 | $89.00 | $89.00 | 3,730 | — | — |
| 2016-11-16 | $87.50 | $87.50 | 4,590 | — | — |
| 2016-11-15 | $84.20 | $84.20 | 650 | — | — |
| 2016-11-14 | $83.60 | $83.60 | 700 | — | — |
| 2016-11-11 | $85.10 | $85.10 | 9,520 | — | — |
| 2016-11-10 | $80.30 | $80.30 | 2,740 | — | — |
| 2016-11-09 | $78.50 | $78.50 | 620 | — | — |
| 2016-11-08 | $80.50 | $80.50 | 1,480 | — | — |
| 2016-11-07 | $82.10 | $82.10 | 300 | — | — |
| 2016-11-04 | $81.20 | $81.20 | 840 | — | — |
| 2016-11-03 | $81.10 | $81.10 | 570 | — | — |
| 2016-11-02 | $82.10 | $82.10 | 1,220 | — | — |
| 2016-11-01 | $82.50 | $82.50 | 2,600 | — | — |
| 2016-10-31 | $84.40 | $84.40 | 310 | — | — |
| 2016-10-28 | $84.20 | $84.20 | 200 | — | — |
| 2016-10-27 | $84.00 | $84.00 | 100 | — | — |
| 2016-10-26 | $85.00 | $85.00 | 0 | — | — |
| 2016-10-25 | $85.00 | $85.00 | 0 | — | — |
| 2016-10-24 | $85.00 | $85.00 | 0 | — | — |
| 2016-10-21 | $85.00 | $85.00 | 0 | — | — |
| 2016-10-20 | $85.00 | $85.00 | 310 | — | — |
| 2016-10-19 | $84.80 | $84.80 | 1,430 | — | — |
| 2016-10-18 | $84.90 | $84.90 | 70 | — | — |
| 2016-10-17 | $85.30 | $85.30 | 50 | — | — |
| 2016-10-14 | $84.50 | $84.50 | 520 | — | — |
| 2016-10-13 | $84.00 | $84.00 | 560 | — | — |
| 2016-10-12 | $86.00 | $86.00 | 720 | — | — |
| 2016-10-11 | $86.70 | $86.70 | 620 | — | — |
| 2016-10-10 | $87.10 | $87.10 | 440 | — | — |
| 2016-10-07 | $87.90 | $87.90 | 1,170 | — | — |
| 2016-10-06 | $88.00 | $88.00 | 650 | — | — |
| 2016-10-05 | $87.80 | $87.80 | 2,150 | — | — |
| 2016-10-04 | $87.90 | $87.90 | 570 | — | — |
| 2016-10-03 | $87.90 | $87.90 | 6,760 | — | — |
| 2016-09-30 | $88.10 | $88.10 | 3,360 | — | — |
| 2016-09-29 | $88.90 | $88.90 | 320 | — | — |
| 2016-09-28 | $89.60 | $89.60 | 740 | — | — |
| 2016-09-27 | $89.00 | $89.00 | 1,730 | — | — |
| 2016-09-26 | $90.70 | $90.70 | 1,870 | — | — |
| 2016-09-23 | $89.70 | $89.70 | 740 | — | — |
| 2016-09-22 | $89.20 | $89.20 | 1,140 | — | — |
| 2016-09-21 | $89.70 | $89.70 | 330 | — | — |
| 2016-09-20 | $89.90 | $89.90 | 830 | — | — |
| 2016-09-19 | $90.10 | $90.10 | 980 | — | — |
| 2016-09-16 | $98.30 | $98.30 | 16,540 | — | — |
| 2016-09-15 | $99.00 | $99.00 | 1,700 | — | — |
| 2016-09-14 | $95.90 | $95.90 | 5,240 | — | — |
| 2016-09-13 | $93.90 | $93.90 | 1,660 | — | — |
| 2016-09-12 | $93.90 | $93.90 | 2,890 | — | — |
| 2016-09-09 | $93.20 | $93.20 | 2,060 | — | — |
| 2016-09-08 | $94.90 | $94.90 | 1,680 | — | — |
| 2016-09-07 | $89.80 | $89.80 | 2,510 | — | — |
| 2016-09-06 | $91.90 | $91.90 | 2,330 | — | — |
| 2016-09-02 | $89.51 | $89.51 | 750 | — | — |
| 2016-09-01 | $87.00 | $87.00 | 510 | — | — |
| 2016-08-31 | $85.00 | $85.00 | 3,050 | — | — |
| 2016-08-30 | $87.50 | $87.50 | 640 | — | — |
| 2016-08-29 | $86.70 | $86.70 | 740 | — | — |
| 2016-08-26 | $87.50 | $87.50 | 1,000 | — | — |
| 2016-08-25 | $87.70 | $87.70 | 1,300 | — | — |
| 2016-08-24 | $86.40 | $86.40 | 590 | — | — |
| 2016-08-23 | $86.00 | $86.00 | 3,170 | — | — |
| 2016-08-22 | $87.20 | $87.20 | 430 | — | — |
| 2016-08-19 | $88.00 | $88.00 | 420 | — | — |
| 2016-08-18 | $88.20 | $88.20 | 790 | — | — |
| 2016-08-17 | $88.00 | $88.00 | 1,420 | — | — |
| 2016-08-16 | $89.00 | $89.00 | 3,340 | — | — |
| 2016-08-15 | $94.90 | $94.90 | 4,730 | — | — |
| 2016-08-12 | $84.85 | $84.85 | 6,970 | — | — |
| 2016-08-11 | $80.80 | $80.80 | 3,210 | — | — |
| 2016-08-10 | $77.10 | $77.10 | 1,570 | — | — |
| 2016-08-09 | $77.00 | $77.00 | 530 | — | — |
| 2016-08-08 | $77.40 | $77.40 | 690 | — | — |
| 2016-08-05 | $76.80 | $76.80 | 20 | — | — |
| 2016-08-04 | $76.80 | $76.80 | 40 | — | — |
| 2016-08-03 | $76.60 | $76.60 | 60 | — | — |
| 2016-08-02 | $77.30 | $77.30 | 300 | — | — |
| 2016-08-01 | $77.50 | $77.50 | 670 | — | — |
| 2016-07-29 | $76.60 | $76.60 | 50 | — | — |
| 2016-07-28 | $79.30 | $79.30 | 5,290 | — | — |
| 2016-07-27 | $79.00 | $79.00 | 7,100 | — | — |
| 2016-07-26 | $75.10 | $75.10 | 40 | — | — |
| 2016-07-25 | $76.50 | $76.50 | 2,450 | — | — |
| 2016-07-22 | $74.40 | $74.40 | 40 | — | — |
| 2016-07-21 | $74.70 | $74.70 | 40 | — | — |
| 2016-07-20 | $74.64 | $74.64 | 0 | — | — |
| 2016-07-19 | $74.64 | $74.64 | 230 | — | — |
| 2016-07-18 | $75.20 | $75.20 | 820 | — | — |
| 2016-07-15 | $75.30 | $75.30 | 40 | — | — |
| 2016-07-14 | $76.00 | $76.00 | 1,500 | — | — |
| 2016-07-13 | $75.00 | $75.00 | 290 | — | — |
| 2016-07-12 | $75.00 | $75.00 | 1,230 | — | — |
| 2016-07-11 | $74.80 | $74.80 | 580 | — | — |
| 2016-07-08 | $75.00 | $75.00 | 2,720 | — | — |
| 2016-07-07 | $75.00 | $75.00 | 140 | — | — |
| 2016-07-06 | $75.40 | $75.40 | 2,160 | — | — |
| 2016-07-05 | $74.90 | $74.90 | 3,050 | — | — |
| 2016-07-01 | $75.50 | $75.50 | 530 | — | — |
| 2016-06-30 | $76.20 | $76.20 | 220 | — | — |
| 2016-06-29 | $77.00 | $77.00 | 840 | — | — |
| 2016-06-28 | $76.80 | $76.80 | 450 | — | — |
| 2016-06-27 | $75.00 | $75.00 | 910 | — | — |
| 2016-06-24 | $77.70 | $77.70 | 5,750 | — | — |
| 2016-06-23 | $75.40 | $75.40 | 4,940 | — | — |
| 2016-06-22 | $76.30 | $76.30 | 100 | — | — |
| 2016-06-21 | $76.80 | $76.80 | 360 | — | — |
| 2016-06-20 | $76.50 | $76.50 | 2,020 | — | — |
| 2016-06-17 | $74.40 | $74.40 | 4,070 | — | — |
| 2016-06-16 | $76.80 | $76.80 | 2,940 | — | — |
| 2016-06-15 | $73.50 | $73.50 | 2,060 | — | — |
| 2016-06-14 | $71.80 | $71.80 | 1,550 | — | — |
| 2016-06-13 | $71.60 | $71.60 | 1,350 | — | — |
| 2016-06-10 | $72.00 | $72.00 | 2,460 | — | — |
| 2016-06-09 | $72.00 | $72.00 | 1,580 | — | — |
| 2016-06-08 | $71.90 | $71.90 | 2,310 | — | — |
| 2016-06-07 | $71.60 | $71.60 | 4,150 | — | — |
| 2016-06-06 | $71.70 | $71.70 | 3,820 | — | — |
| 2016-06-03 | $71.70 | $71.70 | 4,050 | — | — |
| 2016-06-02 | $71.60 | $71.60 | 600 | — | — |
| 2016-06-01 | $71.60 | $71.60 | 900 | — | — |
| 2016-05-31 | $72.00 | $72.00 | 1,370 | — | — |
| 2016-05-27 | $71.20 | $71.20 | 4,400 | — | — |
| 2016-05-26 | $72.40 | $72.40 | 1,290 | — | — |
| 2016-05-25 | $72.50 | $72.50 | 2,410 | — | — |
| 2016-05-24 | $75.20 | $75.20 | 4,900 | — | — |
| 2016-05-23 | $71.30 | $71.30 | 1,260 | — | — |
| 2016-05-20 | $72.20 | $72.20 | 7,670 | — | — |
| 2016-05-19 | $70.90 | $70.90 | 2,910 | — | — |
| 2016-05-18 | $69.98 | $69.98 | 2,880 | — | — |
| 2016-05-17 | $69.50 | $69.50 | 340 | — | — |
| 2016-05-16 | $70.00 | $70.00 | 1,380 | — | — |
| 2016-05-13 | $70.00 | $70.00 | 2,440 | — | — |
| 2016-05-12 | $69.00 | $69.00 | 380 | — | — |
| 2016-05-11 | $69.50 | $69.50 | 1,080 | — | — |
| 2016-05-10 | $70.10 | $70.10 | 1,420 | — | — |
| 2016-05-09 | $70.00 | $70.00 | 1,090 | — | — |
| 2016-05-06 | $71.70 | $71.70 | 350 | — | — |
| 2016-05-05 | $70.50 | $70.50 | 400 | — | — |
| 2016-05-04 | $70.60 | $70.60 | 2,020 | — | — |
| 2016-05-03 | $71.20 | $71.20 | 30 | — | — |
| 2016-05-02 | $72.60 | $72.60 | 770 | — | — |
| 2016-04-29 | $70.84 | $70.84 | 340 | — | — |
| 2016-04-28 | $70.20 | $70.20 | 0 | — | — |
| 2016-04-27 | $70.20 | $70.20 | 1,890 | — | — |
| 2016-04-26 | $74.10 | $74.10 | 1,030 | — | — |
| 2016-04-25 | $69.30 | $69.30 | 500 | — | — |
| 2016-04-22 | $69.80 | $69.80 | 230 | — | — |
| 2016-04-21 | $70.10 | $70.10 | 490 | — | — |
| 2016-04-20 | $70.00 | $70.00 | 80 | — | — |
| 2016-04-19 | $71.40 | $71.40 | 130 | — | — |
| 2016-04-18 | $70.10 | $70.10 | 650 | — | — |
| 2016-04-15 | $70.00 | $70.00 | 990 | — | — |
| 2016-04-14 | $70.20 | $70.20 | 430 | — | — |
| 2016-04-13 | $72.30 | $72.30 | 2,020 | — | — |
| 2016-04-12 | $69.00 | $69.00 | 110 | — | — |
| 2016-04-11 | $68.90 | $68.90 | 390 | — | — |
| 2016-04-08 | $69.00 | $69.00 | 60 | — | — |
| 2016-04-07 | $68.10 | $68.10 | 170 | — | — |
| 2016-04-06 | $68.40 | $68.40 | 240 | — | — |
| 2016-04-05 | $68.30 | $68.30 | 800 | — | — |
| 2016-04-04 | $68.80 | $68.80 | 1,190 | — | — |
| 2016-04-01 | $68.00 | $68.00 | 700 | — | — |
| 2016-03-31 | $68.70 | $68.70 | 1,060 | — | — |
| 2016-03-30 | $68.50 | $68.50 | 6,530 | — | — |
| 2016-03-29 | $68.30 | $68.30 | 2,400 | — | — |
| 2016-03-28 | $67.70 | $67.70 | 280 | — | — |
| 2016-03-24 | $68.10 | $68.10 | 770 | — | — |
| 2016-03-23 | $67.70 | $67.70 | 110 | — | — |
| 2016-03-22 | $68.69 | $68.69 | 510 | — | — |
| 2016-03-21 | $70.00 | $70.00 | 720 | — | — |
| 2016-03-18 | $69.90 | $69.90 | 1,470 | — | — |
| 2016-03-17 | $69.90 | $69.90 | 5,860 | — | — |
| 2016-03-16 | $63.70 | $63.70 | 1,750 | — | — |
| 2016-03-15 | $62.25 | $62.25 | 2,770 | — | — |
| 2016-03-14 | $61.60 | $61.60 | 710 | — | — |
| 2016-03-11 | $60.10 | $60.10 | 250 | — | — |
| 2016-03-10 | $60.30 | $60.30 | 270 | — | — |
| 2016-03-09 | $61.70 | $61.70 | 470 | — | — |
| 2016-03-08 | $60.90 | $60.90 | 730 | — | — |
| 2016-03-07 | $60.00 | $60.00 | 730 | — | — |
| 2016-03-04 | $61.90 | $61.90 | 2,860 | — | — |
| 2016-03-03 | $61.60 | $61.60 | 580 | — | — |
| 2016-03-02 | $61.80 | $61.80 | 50 | — | — |
| 2016-03-01 | $61.90 | $61.90 | 1,100 | — | — |
| 2016-02-29 | $62.10 | $62.10 | 500 | — | — |
| 2016-02-26 | $62.00 | $62.00 | 1,880 | — | — |
| 2016-02-25 | $60.70 | $60.70 | 2,470 | — | — |
| 2016-02-24 | $62.00 | $62.00 | 3,200 | — | — |
| 2016-02-23 | $66.10 | $66.10 | 1,540 | — | — |
| 2016-02-22 | $65.01 | $65.01 | 600 | — | — |
| 2016-02-19 | $68.60 | $68.60 | 300 | — | — |
| 2016-02-18 | $69.50 | $69.50 | 750 | — | — |
| 2016-02-17 | $69.50 | $69.50 | 700 | — | — |
| 2016-02-16 | $67.50 | $67.50 | 50 | — | — |
| 2016-02-12 | $69.20 | $69.20 | 690 | — | — |
| 2016-02-11 | $69.70 | $69.70 | 610 | — | — |
| 2016-02-10 | $69.00 | $69.00 | 130 | — | — |
| 2016-02-09 | $67.70 | $67.70 | 5,660 | — | — |
| 2016-02-08 | $69.10 | $69.10 | 2,810 | — | — |
| 2016-02-05 | $71.00 | $71.00 | 140 | — | — |
| 2016-02-04 | $71.10 | $71.10 | 270 | — | — |
| 2016-02-03 | $71.90 | $71.90 | 1,130 | — | — |
| 2016-02-02 | $70.60 | $70.60 | 590 | — | — |
| 2016-02-01 | $70.80 | $70.80 | 110 | — | — |
| 2016-01-29 | $70.00 | $70.00 | 1,980 | — | — |
| 2016-01-28 | $70.60 | $70.60 | 60 | — | — |
| 2016-01-27 | $70.40 | $70.40 | 10 | — | — |
| 2016-01-26 | $70.10 | $70.10 | 1,980 | — | — |
| 2016-01-25 | $71.20 | $71.20 | 630 | — | — |
| 2016-01-22 | $70.60 | $70.60 | 110 | — | — |
| 2016-01-21 | $70.30 | $70.30 | 1,270 | — | — |
| 2016-01-20 | $69.20 | $69.20 | 1,440 | — | — |
| 2016-01-19 | $70.10 | $70.10 | 870 | — | — |
| 2016-01-15 | $69.90 | $69.90 | 1,410 | — | — |
| 2016-01-14 | $71.30 | $71.30 | 1,080 | — | — |
| 2016-01-13 | $69.90 | $69.90 | 5,870 | — | — |
| 2016-01-12 | $69.50 | $69.50 | 810 | — | — |
| 2016-01-11 | $68.20 | $68.20 | 260 | — | — |
| 2016-01-08 | $69.70 | $69.70 | 1,060 | — | — |
| 2016-01-07 | $70.10 | $70.10 | 540 | — | — |
| 2016-01-06 | $69.75 | $69.75 | 270 | — | — |
| 2016-01-05 | $68.26 | $68.26 | 110 | — | — |
| 2016-01-04 | $70.20 | $70.20 | 350 | — | — |