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
- 1980-03-17 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 | $88.00 | $102.67 | 14,695 | — | — |
| 2016-12-29 | $99.60 | $116.20 | 47,023 | — | — |
| 2016-12-28 | $96.80 | $112.94 | 274,590 | — | — |
| 2016-12-27 | $76.40 | $89.13 | 34,545 | — | — |
| 2016-12-23 | $63.20 | $73.73 | 4,695 | — | — |
| 2016-12-22 | $62.00 | $72.33 | 13,460 | — | — |
| 2016-12-21 | $64.80 | $75.60 | 19,785 | — | — |
| 2016-12-20 | $56.40 | $65.80 | 3,038 | — | — |
| 2016-12-19 | $53.60 | $62.53 | 2,263 | — | — |
| 2016-12-16 | $52.00 | $60.67 | 3,225 | — | — |
| 2016-12-15 | $52.80 | $61.60 | 2,970 | — | — |
| 2016-12-14 | $52.40 | $61.13 | 3,013 | — | — |
| 2016-12-13 | $52.40 | $61.13 | 2,783 | — | — |
| 2016-12-12 | $50.40 | $58.80 | 4,765 | — | — |
| 2016-12-09 | $53.60 | $62.53 | 5,940 | — | — |
| 2016-12-08 | $55.20 | $64.40 | 50,108 | — | — |
| 2016-12-07 | $50.80 | $59.27 | 8,600 | — | — |
| 2016-12-06 | $48.00 | $56.00 | 4,335 | — | — |
| 2016-12-05 | $44.00 | $51.33 | 3,245 | — | — |
| 2016-12-02 | $47.20 | $55.07 | 3,393 | — | — |
| 2016-12-01 | $46.80 | $54.60 | 6,828 | — | — |
| 2016-11-30 | $46.80 | $54.60 | 15,453 | — | — |
| 2016-11-29 | $56.40 | $65.80 | 111,293 | — | — |
| 2016-11-28 | $42.40 | $49.47 | 5,035 | — | — |
| 2016-11-25 | $40.00 | $46.67 | 1,665 | — | — |
| 2016-11-23 | $38.00 | $44.33 | 1,458 | — | — |
| 2016-11-22 | $39.60 | $46.20 | 4,603 | — | — |
| 2016-11-21 | $42.40 | $49.47 | 5,863 | — | — |
| 2016-11-18 | $43.60 | $50.87 | 37,618 | — | — |
| 2016-11-17 | $36.80 | $42.93 | 1,218 | — | — |
| 2016-11-16 | $36.00 | $42.00 | 2,575 | — | — |
| 2016-11-15 | $36.80 | $42.93 | 1,485 | — | — |
| 2016-11-14 | $36.80 | $42.93 | 1,753 | — | — |
| 2016-11-11 | $38.40 | $44.80 | 600 | — | — |
| 2016-11-10 | $39.60 | $46.20 | 798 | — | — |
| 2016-11-09 | $40.00 | $46.67 | 995 | — | — |
| 2016-11-08 | $40.00 | $46.67 | 1,105 | — | — |
| 2016-11-07 | $40.00 | $46.67 | 428 | — | — |
| 2016-11-04 | $41.20 | $48.07 | 428 | — | — |
| 2016-11-03 | $40.80 | $47.60 | 2,170 | — | — |
| 2016-11-02 | $39.60 | $46.20 | 3,405 | — | — |
| 2016-11-01 | $40.80 | $47.60 | 1,050 | — | — |
| 2016-10-31 | $41.20 | $48.07 | 323 | — | — |
| 2016-10-28 | $42.40 | $49.47 | 468 | — | — |
| 2016-10-27 | $42.40 | $49.47 | 753 | — | — |
| 2016-10-26 | $44.80 | $52.27 | 1,798 | — | — |
| 2016-10-25 | $41.60 | $48.53 | 1,265 | — | — |
| 2016-10-24 | $42.80 | $49.93 | 1,328 | — | — |
| 2016-10-21 | $44.00 | $51.33 | 1,268 | — | — |
| 2016-10-20 | $44.80 | $52.27 | 645 | — | — |
| 2016-10-19 | $44.00 | $51.33 | 4,025 | — | — |
| 2016-10-18 | $41.60 | $48.53 | 4,040 | — | — |
| 2016-10-17 | $43.60 | $50.87 | 3,335 | — | — |
| 2016-10-14 | $46.00 | $53.67 | 1,200 | — | — |
| 2016-10-13 | $46.80 | $54.60 | 1,213 | — | — |
| 2016-10-12 | $45.60 | $53.20 | 1,773 | — | — |
| 2016-10-11 | $46.40 | $54.13 | 5,273 | — | — |
| 2016-10-10 | $44.80 | $52.27 | 360 | — | — |
| 2016-10-07 | $45.20 | $52.73 | 940 | — | — |
| 2016-10-06 | $44.80 | $52.27 | 1,395 | — | — |
| 2016-10-05 | $46.00 | $53.67 | 1,880 | — | — |
| 2016-10-04 | $46.80 | $54.60 | 2,275 | — | — |
| 2016-10-03 | $48.00 | $56.00 | 2,113 | — | — |
| 2016-09-30 | $50.40 | $58.80 | 4,993 | — | — |
| 2016-09-29 | $47.60 | $55.53 | 1,413 | — | — |
| 2016-09-28 | $47.20 | $55.07 | 2,210 | — | — |
| 2016-09-27 | $46.40 | $54.13 | 1,968 | — | — |
| 2016-09-26 | $47.60 | $55.53 | 2,143 | — | — |
| 2016-09-23 | $49.20 | $57.40 | 1,170 | — | — |
| 2016-09-22 | $48.40 | $56.47 | 4,268 | — | — |
| 2016-09-21 | $48.80 | $56.93 | 1,950 | — | — |
| 2016-09-20 | $51.60 | $60.20 | 2,058 | — | — |
| 2016-09-19 | $52.00 | $60.67 | 1,425 | — | — |
| 2016-09-16 | $50.00 | $58.33 | 2,330 | — | — |
| 2016-09-15 | $47.60 | $55.53 | 9,875 | — | — |
| 2016-09-14 | $54.80 | $63.93 | 483 | — | — |
| 2016-09-13 | $54.00 | $63.00 | 1,068 | — | — |
| 2016-09-12 | $53.20 | $62.07 | 2,368 | — | — |
| 2016-09-09 | $54.80 | $63.93 | 1,443 | — | — |
| 2016-09-08 | $56.00 | $65.33 | 1,633 | — | — |
| 2016-09-07 | $55.60 | $64.87 | 2,400 | — | — |
| 2016-09-06 | $56.80 | $66.27 | 2,573 | — | — |
| 2016-09-02 | $56.80 | $66.27 | 548 | — | — |
| 2016-09-01 | $56.80 | $66.27 | 590 | — | — |
| 2016-08-31 | $56.00 | $65.33 | 2,518 | — | — |
| 2016-08-30 | $59.20 | $69.07 | 2,980 | — | — |
| 2016-08-29 | $57.60 | $67.20 | 1,755 | — | — |
| 2016-08-26 | $57.60 | $67.20 | 758 | — | — |
| 2016-08-25 | $56.00 | $65.33 | 1,208 | — | — |
| 2016-08-24 | $56.40 | $65.80 | 3,315 | — | — |
| 2016-08-23 | $57.20 | $66.73 | 2,370 | — | — |
| 2016-08-22 | $57.20 | $66.73 | 4,555 | — | — |
| 2016-08-19 | $59.60 | $69.53 | 3,295 | — | — |
| 2016-08-18 | $60.80 | $70.93 | 2,355 | — | — |
| 2016-08-17 | $62.80 | $73.27 | 3,688 | — | — |
| 2016-08-16 | $64.00 | $74.67 | 6,935 | — | — |
| 2016-08-15 | $61.20 | $71.40 | 3,988 | — | — |
| 2016-08-12 | $58.40 | $68.13 | 1,655 | — | — |
| 2016-08-11 | $57.60 | $67.20 | 2,520 | — | — |
| 2016-08-10 | $58.00 | $67.67 | 3,713 | — | — |
| 2016-08-09 | $61.20 | $71.40 | 2,395 | — | — |
| 2016-08-08 | $62.00 | $72.33 | 5,500 | — | — |
| 2016-08-05 | $61.60 | $71.87 | 7,355 | — | — |
| 2016-08-04 | $61.60 | $71.87 | 23,040 | — | — |
| 2016-08-03 | $56.40 | $65.80 | 7,458 | — | — |
| 2016-08-02 | $54.40 | $63.47 | 20,765 | — | — |
| 2016-08-01 | $64.80 | $75.60 | 8,763 | — | — |
| 2016-07-29 | $72.00 | $84.00 | 12,790 | — | — |
| 2016-07-28 | $71.20 | $83.07 | 67,288 | — | — |
| 2016-07-27 | $87.60 | $102.20 | 122,078 | — | — |
| 2016-07-26 | $69.20 | $80.73 | 36,090 | — | — |
| 2016-07-25 | $66.00 | $77.00 | 7,603 | — | — |
| 2016-07-22 | $62.40 | $72.80 | 11,383 | — | — |
| 2016-07-21 | $62.80 | $73.27 | 4,203 | — | — |
| 2016-07-20 | $64.80 | $75.60 | 6,028 | — | — |
| 2016-07-19 | $65.60 | $76.53 | 7,443 | — | — |
| 2016-07-18 | $67.20 | $78.40 | 23,543 | — | — |
| 2016-07-15 | $62.40 | $72.80 | 50,360 | — | — |
| 2016-07-14 | $59.60 | $69.53 | 2,923 | — | — |
| 2016-07-13 | $56.80 | $66.27 | 1,910 | — | — |
| 2016-07-12 | $56.00 | $65.33 | 3,860 | — | — |
| 2016-07-11 | $60.00 | $70.00 | 16,538 | — | — |
| 2016-07-08 | $56.40 | $65.80 | 7,256 | — | — |
| 2016-07-07 | $63.60 | $74.20 | 4,973 | — | — |
| 2016-07-06 | $69.60 | $81.20 | 6,994 | — | — |
| 2016-07-05 | $72.00 | $84.00 | 1,537 | — | — |
| 2016-07-01 | $72.00 | $84.00 | 3,446 | — | — |
| 2016-06-30 | $73.20 | $85.40 | 1,940 | — | — |
| 2016-06-29 | $76.80 | $89.60 | 3,320 | — | — |
| 2016-06-28 | $69.60 | $81.20 | 3,139 | — | — |
| 2016-06-27 | $74.40 | $86.80 | 4,702 | — | — |
| 2016-06-24 | $87.60 | $102.20 | 13,173 | — | — |
| 2016-06-23 | $82.80 | $96.60 | 2,119 | — | — |
| 2016-06-22 | $85.20 | $99.40 | 3,128 | — | — |
| 2016-06-21 | $91.20 | $106.40 | 5,386 | — | — |
| 2016-06-20 | $98.40 | $114.80 | 25,528 | — | — |
| 2016-06-17 | $110.40 | $128.80 | 21,904 | — | — |
| 2016-06-16 | $100.80 | $117.60 | 3,005 | — | — |
| 2016-06-15 | $105.60 | $123.20 | 6,168 | — | — |
| 2016-06-14 | $114.00 | $133.00 | 21,058 | — | — |
| 2016-06-13 | $168.00 | $196.00 | 23,187 | — | — |
| 2016-06-10 | $105.60 | $123.20 | 260 | — | — |
| 2016-06-09 | $109.20 | $127.40 | 506 | — | — |
| 2016-06-08 | $114.00 | $133.00 | 7,741 | — | — |
| 2016-06-07 | $99.60 | $116.20 | 618 | — | — |
| 2016-06-06 | $91.20 | $106.40 | 110 | — | — |
| 2016-06-03 | $91.20 | $106.40 | 88 | — | — |
| 2016-06-02 | $88.80 | $103.60 | 184 | — | — |
| 2016-06-01 | $97.20 | $113.40 | 201 | — | — |
| 2016-05-31 | $88.80 | $103.60 | 97 | — | — |
| 2016-05-27 | $88.80 | $103.60 | 31 | — | — |
| 2016-05-26 | $87.60 | $102.20 | 16 | — | — |
| 2016-05-25 | $88.80 | $103.60 | 40 | — | — |
| 2016-05-24 | $88.80 | $103.60 | 43 | — | — |
| 2016-05-23 | $87.60 | $102.20 | 201 | — | — |
| 2016-05-20 | $87.60 | $102.20 | 127 | — | — |
| 2016-05-19 | $87.60 | $102.20 | 209 | — | — |
| 2016-05-18 | $88.80 | $103.60 | 61 | — | — |
| 2016-05-17 | $76.80 | $89.60 | 92 | — | — |
| 2016-05-16 | $84.00 | $98.00 | 317 | — | — |
| 2016-05-13 | $75.60 | $88.20 | 36 | — | — |
| 2016-05-12 | $75.60 | $88.20 | 162 | — | — |
| 2016-05-11 | $75.60 | $88.20 | 194 | — | — |
| 2016-05-10 | $78.00 | $91.00 | 31 | — | — |
| 2016-05-09 | $78.00 | $91.00 | 277 | — | — |
| 2016-05-06 | $70.80 | $82.60 | 3 | — | — |
| 2016-05-05 | $67.20 | $78.40 | 2 | — | — |
| 2016-05-04 | $76.80 | $89.60 | 14 | — | — |
| 2016-05-03 | $70.80 | $82.60 | 315 | — | — |
| 2016-05-02 | $72.00 | $84.00 | 448 | — | — |
| 2016-04-29 | $74.40 | $86.80 | 121 | — | — |
| 2016-04-28 | $67.20 | $78.40 | 68 | — | — |
| 2016-04-27 | $69.60 | $81.20 | 24 | — | — |
| 2016-04-26 | $72.00 | $84.00 | 184 | — | — |
| 2016-04-25 | $67.20 | $78.40 | 51 | — | — |
| 2016-04-22 | $69.60 | $81.20 | 334 | — | — |
| 2016-04-21 | $69.60 | $81.20 | 28 | — | — |
| 2016-04-20 | $69.60 | $81.20 | 226 | — | — |
| 2016-04-19 | $69.60 | $81.20 | 39 | — | — |
| 2016-04-18 | $72.00 | $84.00 | 165 | — | — |
| 2016-04-15 | $75.60 | $88.20 | 135 | — | — |
| 2016-04-14 | $80.40 | $93.80 | 13 | — | — |
| 2016-04-13 | $76.80 | $89.60 | 117 | — | — |
| 2016-04-12 | $80.40 | $93.80 | 10 | — | — |
| 2016-04-11 | $82.80 | $96.60 | 107 | — | — |
| 2016-04-08 | $84.00 | $98.00 | 27 | — | — |
| 2016-04-07 | $79.20 | $92.40 | 2 | — | — |
| 2016-04-06 | $81.60 | $95.20 | 63 | — | — |
| 2016-04-05 | $85.20 | $99.40 | 68 | — | — |
| 2016-04-04 | $84.00 | $98.00 | 13 | — | — |
| 2016-04-01 | $79.20 | $92.40 | 32 | — | — |
| 2016-03-31 | $87.60 | $102.20 | 23 | — | — |
| 2016-03-30 | $86.40 | $100.80 | 53 | — | — |
| 2016-03-29 | $87.60 | $102.20 | 3 | — | — |
| 2016-03-28 | $85.20 | $99.40 | 14 | — | — |
| 2016-03-24 | $82.80 | $96.60 | 1 | — | — |
| 2016-03-23 | $87.60 | $102.20 | 13 | — | — |
| 2016-03-22 | $86.40 | $100.80 | 0 | — | — |
| 2016-03-21 | $86.40 | $100.80 | 37 | — | — |
| 2016-03-18 | $90.00 | $105.00 | 73 | — | — |
| 2016-03-17 | $88.80 | $103.60 | 33 | — | — |
| 2016-03-16 | $87.60 | $102.20 | 261 | — | — |
| 2016-03-15 | $104.40 | $121.80 | 120 | — | — |
| 2016-03-14 | $104.40 | $121.80 | 32 | — | — |
| 2016-03-11 | $104.40 | $121.80 | 108 | — | — |
| 2016-03-10 | $104.40 | $121.80 | 103 | — | — |
| 2016-03-09 | $104.40 | $121.80 | 184 | — | — |
| 2016-03-08 | $97.20 | $113.40 | 61 | — | — |
| 2016-03-07 | $109.20 | $127.40 | 6 | — | — |
| 2016-03-04 | $109.20 | $127.40 | 165 | — | — |
| 2016-03-03 | $106.80 | $124.60 | 682 | — | — |
| 2016-03-02 | $84.00 | $98.00 | 76 | — | — |
| 2016-03-01 | $84.00 | $98.00 | 33 | — | — |
| 2016-02-29 | $81.60 | $95.20 | 16 | — | — |
| 2016-02-26 | $82.80 | $96.60 | 130 | — | — |
| 2016-02-25 | $85.20 | $99.40 | 113 | — | — |
| 2016-02-24 | $84.00 | $98.00 | 26 | — | — |
| 2016-02-23 | $84.00 | $98.00 | 173 | — | — |
| 2016-02-22 | $87.60 | $102.20 | 191 | — | — |
| 2016-02-19 | $90.00 | $105.00 | 25 | — | — |
| 2016-02-18 | $88.80 | $103.60 | 84 | — | — |
| 2016-02-17 | $91.20 | $106.40 | 22 | — | — |
| 2016-02-16 | $96.00 | $112.00 | 53 | — | — |
| 2016-02-12 | $97.20 | $113.40 | 39 | — | — |
| 2016-02-11 | $92.40 | $107.80 | 90 | — | — |
| 2016-02-10 | $98.40 | $114.80 | 238 | — | — |
| 2016-02-09 | $93.60 | $109.20 | 141 | — | — |
| 2016-02-08 | $93.60 | $109.20 | 19 | — | — |
| 2016-02-05 | $88.80 | $103.60 | 49 | — | — |
| 2016-02-04 | $87.60 | $102.20 | 71 | — | — |
| 2016-02-03 | $87.60 | $102.20 | 38 | — | — |
| 2016-02-02 | $86.40 | $100.80 | 256 | — | — |
| 2016-02-01 | $93.60 | $109.20 | 33 | — | — |
| 2016-01-29 | $91.20 | $106.40 | 97 | — | — |
| 2016-01-28 | $84.00 | $98.00 | 238 | — | — |
| 2016-01-27 | $86.40 | $100.80 | 117 | — | — |
| 2016-01-26 | $80.40 | $93.80 | 30 | — | — |
| 2016-01-25 | $79.20 | $92.40 | 233 | — | — |
| 2016-01-22 | $87.60 | $102.20 | 378 | — | — |
| 2016-01-21 | $88.80 | $103.60 | 358 | — | — |
| 2016-01-20 | $66.00 | $77.00 | 133 | — | — |
| 2016-01-19 | $69.60 | $81.20 | 109 | — | — |
| 2016-01-15 | $70.80 | $82.60 | 178 | — | — |
| 2016-01-14 | $72.00 | $84.00 | 183 | — | — |
| 2016-01-13 | $72.00 | $84.00 | 447 | — | — |
| 2016-01-12 | $78.00 | $91.00 | 58 | — | — |
| 2016-01-11 | $79.20 | $92.40 | 29 | — | — |
| 2016-01-08 | $82.80 | $96.60 | 67 | — | — |
| 2016-01-07 | $79.20 | $92.40 | 183 | — | — |
| 2016-01-06 | $84.00 | $98.00 | 33 | — | — |
| 2016-01-05 | $86.40 | $100.80 | 103 | — | — |
| 2016-01-04 | $86.40 | $100.80 | 19 | — | — |