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
- 2012-03-02 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 | $91.40 | $91.40 | 1,155 | — | — |
| 2016-12-29 | $86.00 | $86.00 | 720 | — | — |
| 2016-12-28 | $85.60 | $85.60 | 330 | — | — |
| 2016-12-27 | $85.20 | $85.20 | 565 | — | — |
| 2016-12-23 | $81.60 | $81.60 | 1,900 | — | — |
| 2016-12-22 | $78.40 | $78.40 | 1,130 | — | — |
| 2016-12-21 | $81.40 | $81.40 | 1,065 | — | — |
| 2016-12-20 | $83.60 | $83.60 | 1,085 | — | — |
| 2016-12-19 | $82.20 | $82.20 | 590 | — | — |
| 2016-12-16 | $80.00 | $80.00 | 10,120 | — | — |
| 2016-12-15 | $83.60 | $83.60 | 2,845 | — | — |
| 2016-12-14 | $85.80 | $85.80 | 1,975 | — | — |
| 2016-12-13 | $84.20 | $84.20 | 340 | — | — |
| 2016-12-12 | $85.20 | $85.20 | 760 | — | — |
| 2016-12-09 | $87.80 | $87.80 | 1,365 | — | — |
| 2016-12-08 | $91.60 | $91.60 | 955 | — | — |
| 2016-12-07 | $94.80 | $94.80 | 3,195 | — | — |
| 2016-12-06 | $86.20 | $86.20 | 605 | — | — |
| 2016-12-05 | $87.80 | $87.80 | 405 | — | — |
| 2016-12-02 | $87.00 | $87.00 | 1,480 | — | — |
| 2016-12-01 | $83.40 | $83.40 | 1,145 | — | — |
| 2016-11-30 | $83.00 | $83.00 | 1,645 | — | — |
| 2016-11-29 | $86.60 | $86.60 | 700 | — | — |
| 2016-11-28 | $88.40 | $88.40 | 540 | — | — |
| 2016-11-25 | $88.80 | $88.80 | 540 | — | — |
| 2016-11-23 | $90.80 | $90.80 | 3,340 | — | — |
| 2016-11-22 | $87.00 | $87.00 | 4,130 | — | — |
| 2016-11-21 | $89.60 | $89.60 | 1,150 | — | — |
| 2016-11-18 | $89.60 | $89.60 | 3,825 | — | — |
| 2016-11-17 | $82.00 | $82.00 | 1,095 | — | — |
| 2016-11-16 | $82.60 | $82.60 | 870 | — | — |
| 2016-11-15 | $83.20 | $83.20 | 2,330 | — | — |
| 2016-11-14 | $85.60 | $85.60 | 4,080 | — | — |
| 2016-11-11 | $86.00 | $86.00 | 430 | — | — |
| 2016-11-10 | $87.00 | $87.00 | 1,750 | — | — |
| 2016-11-09 | $88.00 | $88.00 | 260 | — | — |
| 2016-11-08 | $85.00 | $85.00 | 1,520 | — | — |
| 2016-11-07 | $89.00 | $89.00 | 1,760 | — | — |
| 2016-11-04 | $85.00 | $85.00 | 11,955 | — | — |
| 2016-11-03 | $78.40 | $78.40 | 5,570 | — | — |
| 2016-11-02 | $82.00 | $82.00 | 2,535 | — | — |
| 2016-11-01 | $87.00 | $87.00 | 1,510 | — | — |
| 2016-10-31 | $88.60 | $88.60 | 1,575 | — | — |
| 2016-10-28 | $91.40 | $91.40 | 2,675 | — | — |
| 2016-10-27 | $91.40 | $91.40 | 5,355 | — | — |
| 2016-10-26 | $97.40 | $97.40 | 705 | — | — |
| 2016-10-25 | $98.80 | $98.80 | 1,015 | — | — |
| 2016-10-24 | $97.60 | $97.60 | 1,815 | — | — |
| 2016-10-21 | $97.00 | $97.00 | 1,675 | — | — |
| 2016-10-20 | $99.40 | $99.40 | 1,125 | — | — |
| 2016-10-19 | $98.60 | $98.60 | 2,685 | — | — |
| 2016-10-18 | $98.40 | $98.40 | 300 | — | — |
| 2016-10-17 | $98.60 | $98.60 | 1,195 | — | — |
| 2016-10-14 | $96.60 | $96.60 | 1,575 | — | — |
| 2016-10-13 | $97.60 | $97.60 | 6,960 | — | — |
| 2016-10-12 | $105.40 | $105.40 | 6,115 | — | — |
| 2016-10-11 | $99.40 | $99.40 | 9,285 | — | — |
| 2016-10-10 | $101.60 | $101.60 | 4,230 | — | — |
| 2016-10-07 | $98.00 | $98.00 | 5,690 | — | — |
| 2016-10-06 | $101.60 | $101.60 | 4,065 | — | — |
| 2016-10-05 | $97.40 | $97.40 | 6,180 | — | — |
| 2016-10-04 | $97.20 | $97.20 | 9,320 | — | — |
| 2016-10-03 | $101.40 | $101.40 | 3,585 | — | — |
| 2016-09-30 | $106.00 | $106.00 | 14,620 | — | — |
| 2016-09-29 | $111.00 | $111.00 | 2,115 | — | — |
| 2016-09-28 | $112.20 | $112.20 | 1,795 | — | — |
| 2016-09-27 | $112.80 | $112.80 | 1,925 | — | — |
| 2016-09-26 | $112.20 | $112.20 | 8,865 | — | — |
| 2016-09-23 | $105.60 | $105.60 | 2,215 | — | — |
| 2016-09-22 | $97.60 | $97.60 | 770 | — | — |
| 2016-09-21 | $98.40 | $98.40 | 3,730 | — | — |
| 2016-09-20 | $101.20 | $101.20 | 6,825 | — | — |
| 2016-09-19 | $104.80 | $104.80 | 4,405 | — | — |
| 2016-09-16 | $102.00 | $102.00 | 5,945 | — | — |
| 2016-09-15 | $97.80 | $97.80 | 2,010 | — | — |
| 2016-09-14 | $97.00 | $97.00 | 2,555 | — | — |
| 2016-09-13 | $93.00 | $93.00 | 2,325 | — | — |
| 2016-09-12 | $96.60 | $96.60 | 2,375 | — | — |
| 2016-09-09 | $94.00 | $94.00 | 3,975 | — | — |
| 2016-09-08 | $97.00 | $97.00 | 7,440 | — | — |
| 2016-09-07 | $91.40 | $91.40 | 8,635 | — | — |
| 2016-09-06 | $83.80 | $83.80 | 10,010 | — | — |
| 2016-09-02 | $77.00 | $77.00 | 6,925 | — | — |
| 2016-09-01 | $71.60 | $71.60 | 930 | — | — |
| 2016-08-31 | $72.20 | $72.20 | 755 | — | — |
| 2016-08-30 | $73.60 | $73.60 | 1,570 | — | — |
| 2016-08-29 | $75.80 | $75.80 | 1,330 | — | — |
| 2016-08-26 | $75.00 | $75.00 | 2,570 | — | — |
| 2016-08-25 | $74.20 | $74.20 | 2,370 | — | — |
| 2016-08-24 | $72.00 | $72.00 | 2,075 | — | — |
| 2016-08-23 | $70.00 | $70.00 | 1,935 | — | — |
| 2016-08-22 | $71.80 | $71.80 | 2,295 | — | — |
| 2016-08-19 | $69.60 | $69.60 | 1,060 | — | — |
| 2016-08-18 | $70.20 | $70.20 | 2,410 | — | — |
| 2016-08-17 | $70.00 | $70.00 | 6,635 | — | — |
| 2016-08-16 | $69.20 | $69.20 | 4,140 | — | — |
| 2016-08-15 | $68.40 | $68.40 | 2,075 | — | — |
| 2016-08-12 | $65.80 | $65.80 | 105 | — | — |
| 2016-08-11 | $65.80 | $65.80 | 345 | — | — |
| 2016-08-10 | $65.60 | $65.60 | 855 | — | — |
| 2016-08-09 | $66.20 | $66.20 | 190 | — | — |
| 2016-08-08 | $67.20 | $67.20 | 695 | — | — |
| 2016-08-05 | $67.80 | $67.80 | 710 | — | — |
| 2016-08-04 | $69.00 | $69.00 | 805 | — | — |
| 2016-08-03 | $69.40 | $69.40 | 1,360 | — | — |
| 2016-08-02 | $68.60 | $68.60 | 955 | — | — |
| 2016-08-01 | $65.00 | $65.00 | 5,890 | — | — |
| 2016-07-29 | $68.80 | $68.80 | 4,825 | — | — |
| 2016-07-28 | $64.00 | $64.00 | 65 | — | — |
| 2016-07-27 | $63.60 | $63.60 | 1,955 | — | — |
| 2016-07-26 | $62.40 | $62.40 | 5,640 | — | — |
| 2016-07-25 | $63.00 | $63.00 | 310 | — | — |
| 2016-07-22 | $65.00 | $65.00 | 855 | — | — |
| 2016-07-21 | $66.80 | $66.80 | 840 | — | — |
| 2016-07-20 | $66.00 | $66.00 | 150 | — | — |
| 2016-07-19 | $66.40 | $66.40 | 620 | — | — |
| 2016-07-18 | $66.00 | $66.00 | 640 | — | — |
| 2016-07-15 | $66.60 | $66.60 | 415 | — | — |
| 2016-07-14 | $66.60 | $66.60 | 325 | — | — |
| 2016-07-13 | $67.00 | $67.00 | 110 | — | — |
| 2016-07-12 | $65.80 | $65.80 | 660 | — | — |
| 2016-07-11 | $67.60 | $67.60 | 195 | — | — |
| 2016-07-08 | $67.00 | $67.00 | 1,655 | — | — |
| 2016-07-07 | $61.60 | $61.60 | 950 | — | — |
| 2016-07-06 | $62.60 | $62.60 | 980 | — | — |
| 2016-07-05 | $62.20 | $62.20 | 690 | — | — |
| 2016-07-01 | $65.00 | $65.00 | 80 | — | — |
| 2016-06-30 | $63.00 | $63.00 | 795 | — | — |
| 2016-06-29 | $62.00 | $62.00 | 680 | — | — |
| 2016-06-28 | $62.60 | $62.60 | 845 | — | — |
| 2016-06-27 | $65.80 | $65.80 | 1,045 | — | — |
| 2016-06-24 | $68.00 | $68.00 | 1,755 | — | — |
| 2016-06-23 | $67.00 | $67.00 | 710 | — | — |
| 2016-06-22 | $66.80 | $66.80 | 385 | — | — |
| 2016-06-21 | $67.40 | $67.40 | 900 | — | — |
| 2016-06-20 | $68.80 | $68.80 | 1,335 | — | — |
| 2016-06-17 | $66.80 | $66.80 | 625 | — | — |
| 2016-06-16 | $67.80 | $67.80 | 905 | — | — |
| 2016-06-15 | $66.20 | $66.20 | 1,695 | — | — |
| 2016-06-14 | $65.40 | $65.40 | 1,750 | — | — |
| 2016-06-13 | $65.00 | $65.00 | 2,625 | — | — |
| 2016-06-10 | $66.40 | $66.40 | 750 | — | — |
| 2016-06-09 | $69.20 | $69.20 | 4,620 | — | — |
| 2016-06-08 | $69.00 | $69.00 | 4,415 | — | — |
| 2016-06-07 | $70.00 | $70.00 | 4,215 | — | — |
| 2016-06-06 | $73.00 | $73.00 | 1,695 | — | — |
| 2016-06-03 | $71.00 | $71.00 | 130 | — | — |
| 2016-06-02 | $70.60 | $70.60 | 720 | — | — |
| 2016-06-01 | $73.40 | $73.40 | 1,510 | — | — |
| 2016-05-31 | $72.60 | $72.60 | 715 | — | — |
| 2016-05-27 | $66.20 | $66.20 | 220 | — | — |
| 2016-05-26 | $66.20 | $66.20 | 635 | — | — |
| 2016-05-25 | $67.60 | $67.60 | 845 | — | — |
| 2016-05-24 | $69.80 | $69.80 | 845 | — | — |
| 2016-05-23 | $69.60 | $69.60 | 1,880 | — | — |
| 2016-05-20 | $70.80 | $70.80 | 2,395 | — | — |
| 2016-05-19 | $68.00 | $68.00 | 385 | — | — |
| 2016-05-18 | $68.00 | $68.00 | 1,110 | — | — |
| 2016-05-17 | $68.00 | $68.00 | 140 | — | — |
| 2016-05-16 | $67.80 | $67.80 | 830 | — | — |
| 2016-05-13 | $68.40 | $68.40 | 40 | — | — |
| 2016-05-12 | $66.20 | $66.20 | 450 | — | — |
| 2016-05-11 | $66.80 | $66.80 | 870 | — | — |
| 2016-05-10 | $64.40 | $64.40 | 420 | — | — |
| 2016-05-09 | $63.80 | $63.80 | 1,375 | — | — |
| 2016-05-06 | $64.80 | $64.80 | 665 | — | — |
| 2016-05-05 | $63.60 | $63.60 | 1,655 | — | — |
| 2016-05-04 | $65.80 | $65.80 | 435 | — | — |
| 2016-05-03 | $67.00 | $67.00 | 610 | — | — |
| 2016-05-02 | $67.00 | $67.00 | 695 | — | — |
| 2016-04-29 | $67.80 | $67.80 | 650 | — | — |
| 2016-04-28 | $67.00 | $67.00 | 1,800 | — | — |
| 2016-04-27 | $67.20 | $67.20 | 3,105 | — | — |
| 2016-04-26 | $70.20 | $70.20 | 2,960 | — | — |
| 2016-04-25 | $71.80 | $71.80 | 1,810 | — | — |
| 2016-04-22 | $70.00 | $70.00 | 3,760 | — | — |
| 2016-04-21 | $72.40 | $72.40 | 2,300 | — | — |
| 2016-04-20 | $76.20 | $76.20 | 14,965 | — | — |
| 2016-04-19 | $74.80 | $74.80 | 1,070 | — | — |
| 2016-04-18 | $75.00 | $75.00 | 4,160 | — | — |
| 2016-04-15 | $75.00 | $75.00 | 3,415 | — | — |
| 2016-04-14 | $73.40 | $73.40 | 2,655 | — | — |
| 2016-04-13 | $72.80 | $72.80 | 1,275 | — | — |
| 2016-04-12 | $72.40 | $72.40 | 1,580 | — | — |
| 2016-04-11 | $73.60 | $73.60 | 1,410 | — | — |
| 2016-04-08 | $75.00 | $75.00 | 855 | — | — |
| 2016-04-07 | $72.40 | $72.40 | 2,060 | — | — |
| 2016-04-06 | $71.60 | $71.60 | 770 | — | — |
| 2016-04-05 | $73.20 | $73.20 | 255 | — | — |
| 2016-04-04 | $74.00 | $74.00 | 1,630 | — | — |
| 2016-04-01 | $72.00 | $72.00 | 1,380 | — | — |
| 2016-03-31 | $71.00 | $71.00 | 2,285 | — | — |
| 2016-03-30 | $76.00 | $76.00 | 3,000 | — | — |
| 2016-03-29 | $74.00 | $74.00 | 1,545 | — | — |
| 2016-03-28 | $76.00 | $76.00 | 1,730 | — | — |
| 2016-03-24 | $76.20 | $76.20 | 7,640 | — | — |
| 2016-03-23 | $77.80 | $77.80 | 3,865 | — | — |
| 2016-03-22 | $73.20 | $73.20 | 2,335 | — | — |
| 2016-03-21 | $71.00 | $71.00 | 3,855 | — | — |
| 2016-03-18 | $71.00 | $71.00 | 8,840 | — | — |
| 2016-03-17 | $72.60 | $72.60 | 1,240 | — | — |
| 2016-03-16 | $70.80 | $70.80 | 225 | — | — |
| 2016-03-15 | $71.20 | $71.20 | 585 | — | — |
| 2016-03-14 | $71.80 | $71.80 | 325 | — | — |
| 2016-03-11 | $70.00 | $70.00 | 265 | — | — |
| 2016-03-10 | $73.60 | $73.60 | 425 | — | — |
| 2016-03-09 | $70.00 | $70.00 | 335 | — | — |
| 2016-03-08 | $70.20 | $70.20 | 20 | — | — |
| 2016-03-07 | $70.20 | $70.20 | 340 | — | — |
| 2016-03-04 | $71.00 | $71.00 | 475 | — | — |
| 2016-03-03 | $69.00 | $69.00 | 680 | — | — |
| 2016-03-02 | $71.20 | $71.20 | 45 | — | — |
| 2016-03-01 | $73.20 | $73.20 | 15 | — | — |
| 2016-02-29 | $73.20 | $73.20 | 440 | — | — |
| 2016-02-26 | $72.20 | $72.20 | 215 | — | — |
| 2016-02-25 | $71.00 | $71.00 | 160 | — | — |
| 2016-02-24 | $72.40 | $72.40 | 460 | — | — |
| 2016-02-23 | $70.00 | $70.00 | 435 | — | — |
| 2016-02-22 | $68.00 | $68.00 | 115 | — | — |
| 2016-02-19 | $68.00 | $68.00 | 240 | — | — |
| 2016-02-18 | $66.00 | $66.00 | 685 | — | — |
| 2016-02-17 | $66.80 | $66.80 | 2,625 | — | — |
| 2016-02-16 | $74.80 | $74.80 | 565 | — | — |
| 2016-02-12 | $73.60 | $73.60 | 130 | — | — |
| 2016-02-11 | $73.00 | $73.00 | 360 | — | — |
| 2016-02-10 | $73.80 | $73.80 | 495 | — | — |
| 2016-02-09 | $73.00 | $73.00 | 445 | — | — |
| 2016-02-08 | $75.00 | $75.00 | 545 | — | — |
| 2016-02-05 | $78.40 | $78.40 | 740 | — | — |
| 2016-02-04 | $75.60 | $75.60 | 110 | — | — |
| 2016-02-03 | $77.00 | $77.00 | 240 | — | — |
| 2016-02-02 | $78.80 | $78.80 | 265 | — | — |
| 2016-02-01 | $79.80 | $79.80 | 570 | — | — |
| 2016-01-29 | $75.40 | $75.40 | 775 | — | — |
| 2016-01-28 | $77.60 | $77.60 | 335 | — | — |
| 2016-01-27 | $77.60 | $77.60 | 150 | — | — |
| 2016-01-26 | $79.20 | $79.20 | 490 | — | — |
| 2016-01-25 | $77.20 | $77.20 | 725 | — | — |
| 2016-01-22 | $82.00 | $82.00 | 1,875 | — | — |
| 2016-01-21 | $74.40 | $74.40 | 605 | — | — |
| 2016-01-20 | $72.80 | $72.80 | 715 | — | — |
| 2016-01-19 | $70.40 | $70.40 | 1,460 | — | — |
| 2016-01-15 | $79.60 | $79.60 | 1,315 | — | — |
| 2016-01-14 | $85.00 | $85.00 | 1,695 | — | — |
| 2016-01-13 | $80.20 | $80.20 | 1,450 | — | — |
| 2016-01-12 | $84.00 | $84.00 | 1,625 | — | — |
| 2016-01-11 | $86.80 | $86.80 | 2,765 | — | — |
| 2016-01-08 | $85.80 | $85.80 | 590 | — | — |
| 2016-01-07 | $85.40 | $85.40 | 2,140 | — | — |
| 2016-01-06 | $84.00 | $84.00 | 1,005 | — | — |
| 2016-01-05 | $85.80 | $85.80 | 350 | — | — |
| 2016-01-04 | $85.80 | $85.80 | 1,875 | — | — |