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
- 2014-06-18 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 | $75.15 | $75.15 | 760 | — | — |
| 2016-12-29 | $78.15 | $78.15 | 2,693 | — | — |
| 2016-12-28 | $81.75 | $81.75 | 1,340 | — | — |
| 2016-12-27 | $70.65 | $70.65 | 507 | — | — |
| 2016-12-23 | $73.05 | $73.05 | 407 | — | — |
| 2016-12-22 | $75.60 | $75.60 | 1,013 | — | — |
| 2016-12-21 | $87.00 | $87.00 | 320 | — | — |
| 2016-12-20 | $90.75 | $90.75 | 367 | — | — |
| 2016-12-19 | $90.15 | $90.15 | 5,340 | — | — |
| 2016-12-16 | $101.40 | $101.40 | 460 | — | — |
| 2016-12-15 | $107.40 | $107.40 | 807 | — | — |
| 2016-12-14 | $123.75 | $123.75 | 1,187 | — | — |
| 2016-12-13 | $121.50 | $121.50 | 167 | — | — |
| 2016-12-12 | $135.00 | $135.00 | 1,160 | — | — |
| 2016-12-09 | $132.75 | $132.75 | 133 | — | — |
| 2016-12-08 | $141.15 | $141.15 | 447 | — | — |
| 2016-12-07 | $140.40 | $140.40 | 267 | — | — |
| 2016-12-06 | $147.60 | $147.60 | 300 | — | — |
| 2016-12-05 | $144.75 | $144.75 | 607 | — | — |
| 2016-12-02 | $143.10 | $143.10 | 873 | — | — |
| 2016-12-01 | $151.23 | $151.23 | 1,153 | — | — |
| 2016-11-30 | $142.50 | $142.50 | 2,167 | — | — |
| 2016-11-29 | $141.30 | $141.30 | 2,247 | — | — |
| 2016-11-28 | $134.85 | $134.85 | 2,873 | — | — |
| 2016-11-25 | $141.90 | $141.90 | 493 | — | — |
| 2016-11-23 | $145.20 | $145.20 | 1,880 | — | — |
| 2016-11-22 | $138.90 | $138.90 | 2,147 | — | — |
| 2016-11-21 | $140.70 | $140.70 | 6,407 | — | — |
| 2016-11-18 | $150.30 | $150.30 | 61,367 | — | — |
| 2016-11-17 | $106.95 | $106.95 | 3,780 | — | — |
| 2016-11-16 | $83.25 | $83.25 | 1,867 | — | — |
| 2016-11-15 | $70.50 | $70.50 | 973 | — | — |
| 2016-11-14 | $71.85 | $71.85 | 1,420 | — | — |
| 2016-11-11 | $81.45 | $81.45 | 1,273 | — | — |
| 2016-11-10 | $75.00 | $75.00 | 4,200 | — | — |
| 2016-11-09 | $79.50 | $79.50 | 9,420 | — | — |
| 2016-11-08 | $45.30 | $45.30 | 1,513 | — | — |
| 2016-11-07 | $45.75 | $45.75 | 1,040 | — | — |
| 2016-11-04 | $51.75 | $51.75 | 2,584 | — | — |
| 2016-11-03 | $67.50 | $67.50 | 1,364 | — | — |
| 2016-11-02 | $81.00 | $81.00 | 2,126 | — | — |
| 2016-11-01 | $111.38 | $111.38 | 9,808 | — | — |
| 2016-10-31 | $80.78 | $80.78 | 138 | — | — |
| 2016-10-28 | $74.93 | $74.93 | 882 | — | — |
| 2016-10-27 | $96.53 | $96.53 | 25 | — | — |
| 2016-10-26 | $90.00 | $90.00 | 36 | — | — |
| 2016-10-25 | $90.00 | $90.00 | 135 | — | — |
| 2016-10-24 | $94.50 | $94.50 | 451 | — | — |
| 2016-10-21 | $99.22 | $99.22 | 322 | — | — |
| 2016-10-20 | $108.00 | $108.00 | 127 | — | — |
| 2016-10-19 | $109.80 | $109.80 | 48 | — | — |
| 2016-10-18 | $108.00 | $108.00 | 102 | — | — |
| 2016-10-17 | $108.00 | $108.00 | 9 | — | — |
| 2016-10-14 | $105.97 | $105.97 | 104 | — | — |
| 2016-10-13 | $109.80 | $109.80 | 90 | — | — |
| 2016-10-12 | $105.75 | $105.75 | 44 | — | — |
| 2016-10-11 | $112.50 | $112.50 | 4 | — | — |
| 2016-10-10 | $105.75 | $105.75 | 55 | — | — |
| 2016-10-07 | $110.25 | $110.25 | 103 | — | — |
| 2016-10-06 | $114.53 | $114.53 | 20 | — | — |
| 2016-10-05 | $114.07 | $114.07 | 82 | — | — |
| 2016-10-04 | $112.50 | $112.50 | 150 | — | — |
| 2016-10-03 | $109.80 | $109.80 | 14 | — | — |
| 2016-09-30 | $112.50 | $112.50 | 126 | — | — |
| 2016-09-29 | $112.50 | $112.50 | 54 | — | — |
| 2016-09-28 | $108.68 | $108.68 | 134 | — | — |
| 2016-09-27 | $112.50 | $112.50 | 82 | — | — |
| 2016-09-26 | $115.88 | $115.88 | 104 | — | — |
| 2016-09-23 | $117.00 | $117.00 | 224 | — | — |
| 2016-09-22 | $113.63 | $113.63 | 36 | — | — |
| 2016-09-21 | $117.00 | $117.00 | 114 | — | — |
| 2016-09-20 | $112.50 | $112.50 | 11 | — | — |
| 2016-09-19 | $112.50 | $112.50 | 26 | — | — |
| 2016-09-16 | $110.70 | $110.70 | 153 | — | — |
| 2016-09-15 | $105.97 | $105.97 | 282 | — | — |
| 2016-09-14 | $107.78 | $107.78 | 190 | — | — |
| 2016-09-13 | $114.75 | $114.75 | 44 | — | — |
| 2016-09-12 | $119.25 | $119.25 | 12 | — | — |
| 2016-09-09 | $117.00 | $117.00 | 12 | — | — |
| 2016-09-08 | $117.00 | $117.00 | 121 | — | — |
| 2016-09-07 | $119.25 | $119.25 | 42 | — | — |
| 2016-09-06 | $114.75 | $114.75 | 204 | — | — |
| 2016-09-02 | $117.00 | $117.00 | 50 | — | — |
| 2016-09-01 | $108.45 | $108.45 | 98 | — | — |
| 2016-08-31 | $105.75 | $105.75 | 244 | — | — |
| 2016-08-30 | $105.75 | $105.75 | 227 | — | — |
| 2016-08-29 | $115.43 | $115.43 | 63 | — | — |
| 2016-08-26 | $112.50 | $112.50 | 234 | — | — |
| 2016-08-25 | $121.95 | $121.95 | 48 | — | — |
| 2016-08-24 | $119.70 | $119.70 | 75 | — | — |
| 2016-08-23 | $119.25 | $119.25 | 223 | — | — |
| 2016-08-22 | $118.13 | $118.13 | 306 | — | — |
| 2016-08-19 | $110.47 | $110.47 | 296 | — | — |
| 2016-08-18 | $105.75 | $105.75 | 178 | — | — |
| 2016-08-17 | $104.63 | $104.63 | 203 | — | — |
| 2016-08-16 | $116.10 | $116.10 | 415 | — | — |
| 2016-08-15 | $110.25 | $110.25 | 260 | — | — |
| 2016-08-12 | $114.75 | $114.75 | 190 | — | — |
| 2016-08-11 | $112.95 | $112.95 | 336 | — | — |
| 2016-08-10 | $124.20 | $124.20 | 1,624 | — | — |
| 2016-08-09 | $119.25 | $119.25 | 325 | — | — |
| 2016-08-08 | $114.75 | $114.75 | 257 | — | — |
| 2016-08-05 | $111.82 | $111.82 | 124 | — | — |
| 2016-08-04 | $109.13 | $109.13 | 59 | — | — |
| 2016-08-03 | $110.47 | $110.47 | 37 | — | — |
| 2016-08-02 | $110.25 | $110.25 | 178 | — | — |
| 2016-08-01 | $112.50 | $112.50 | 168 | — | — |
| 2016-07-29 | $110.25 | $110.25 | 86 | — | — |
| 2016-07-28 | $117.00 | $117.00 | 280 | — | — |
| 2016-07-27 | $117.00 | $117.00 | 1,070 | — | — |
| 2016-07-26 | $112.50 | $112.50 | 397 | — | — |
| 2016-07-25 | $108.45 | $108.45 | 256 | — | — |
| 2016-07-22 | $112.50 | $112.50 | 245 | — | — |
| 2016-07-21 | $118.35 | $118.35 | 2,770 | — | — |
| 2016-07-20 | $103.50 | $103.50 | 11 | — | — |
| 2016-07-19 | $99.00 | $99.00 | 119 | — | — |
| 2016-07-18 | $96.75 | $96.75 | 194 | — | — |
| 2016-07-15 | $99.45 | $99.45 | 125 | — | — |
| 2016-07-14 | $103.50 | $103.50 | 148 | — | — |
| 2016-07-13 | $103.50 | $103.50 | 143 | — | — |
| 2016-07-12 | $117.00 | $117.00 | 252 | — | — |
| 2016-07-11 | $114.75 | $114.75 | 240 | — | — |
| 2016-07-08 | $112.50 | $112.50 | 163 | — | — |
| 2016-07-07 | $102.15 | $102.15 | 145 | — | — |
| 2016-07-06 | $110.25 | $110.25 | 505 | — | — |
| 2016-07-05 | $91.13 | $91.13 | 58 | — | — |
| 2016-07-01 | $94.50 | $94.50 | 127 | — | — |
| 2016-06-30 | $95.63 | $95.63 | 302 | — | — |
| 2016-06-29 | $101.25 | $101.25 | 91 | — | — |
| 2016-06-28 | $110.25 | $110.25 | 42 | — | — |
| 2016-06-27 | $103.95 | $103.95 | 137 | — | — |
| 2016-06-24 | $110.25 | $110.25 | 137 | — | — |
| 2016-06-23 | $107.55 | $107.55 | 6 | — | — |
| 2016-06-22 | $102.15 | $102.15 | 73 | — | — |
| 2016-06-21 | $101.25 | $101.25 | 7 | — | — |
| 2016-06-20 | $104.63 | $104.63 | 179 | — | — |
| 2016-06-17 | $105.75 | $105.75 | 284 | — | — |
| 2016-06-16 | $114.30 | $114.30 | 162 | — | — |
| 2016-06-15 | $114.97 | $114.97 | 81 | — | — |
| 2016-06-14 | $122.85 | $122.85 | 72 | — | — |
| 2016-06-13 | $121.50 | $121.50 | 31 | — | — |
| 2016-06-10 | $123.75 | $123.75 | 49 | — | — |
| 2016-06-09 | $128.25 | $128.25 | 11 | — | — |
| 2016-06-08 | $130.50 | $130.50 | 128 | — | — |
| 2016-06-07 | $123.75 | $123.75 | 33 | — | — |
| 2016-06-06 | $130.95 | $130.95 | 145 | — | — |
| 2016-06-03 | $126.00 | $126.00 | 101 | — | — |
| 2016-06-02 | $128.25 | $128.25 | 141 | — | — |
| 2016-06-01 | $126.00 | $126.00 | 48 | — | — |
| 2016-05-31 | $132.75 | $132.75 | 61 | — | — |
| 2016-05-27 | $137.25 | $137.25 | 34 | — | — |
| 2016-05-26 | $132.75 | $132.75 | 156 | — | — |
| 2016-05-25 | $135.00 | $135.00 | 91 | — | — |
| 2016-05-24 | $132.75 | $132.75 | 109 | — | — |
| 2016-05-23 | $117.00 | $117.00 | 193 | — | — |
| 2016-05-20 | $111.60 | $111.60 | 732 | — | — |
| 2016-05-19 | $128.48 | $128.48 | 94 | — | — |
| 2016-05-18 | $137.02 | $137.02 | 388 | — | — |
| 2016-05-17 | $139.50 | $139.50 | 124 | — | — |
| 2016-05-16 | $137.25 | $137.25 | 706 | — | — |
| 2016-05-13 | $141.75 | $141.75 | 138 | — | — |
| 2016-05-12 | $140.85 | $140.85 | 162 | — | — |
| 2016-05-11 | $140.85 | $140.85 | 57 | — | — |
| 2016-05-10 | $142.88 | $142.88 | 210 | — | — |
| 2016-05-09 | $139.50 | $139.50 | 77 | — | — |
| 2016-05-06 | $137.25 | $137.25 | 88 | — | — |
| 2016-05-05 | $141.75 | $141.75 | 181 | — | — |
| 2016-05-04 | $141.75 | $141.75 | 303 | — | — |
| 2016-05-03 | $144.00 | $144.00 | 284 | — | — |
| 2016-05-02 | $139.50 | $139.50 | 312 | — | — |
| 2016-04-29 | $146.25 | $146.25 | 322 | — | — |
| 2016-04-28 | $135.45 | $135.45 | 219 | — | — |
| 2016-04-27 | $130.50 | $130.50 | 336 | — | — |
| 2016-04-26 | $128.25 | $128.25 | 823 | — | — |
| 2016-04-25 | $139.50 | $139.50 | 2,462 | — | — |
| 2016-04-22 | $128.25 | $128.25 | 502 | — | — |
| 2016-04-21 | $122.40 | $122.40 | 270 | — | — |
| 2016-04-20 | $123.75 | $123.75 | 135 | — | — |
| 2016-04-19 | $117.00 | $117.00 | 283 | — | — |
| 2016-04-18 | $114.75 | $114.75 | 264 | — | — |
| 2016-04-15 | $115.88 | $115.88 | 699 | — | — |
| 2016-04-14 | $110.03 | $110.03 | 315 | — | — |
| 2016-04-13 | $99.22 | $99.22 | 172 | — | — |
| 2016-04-12 | $101.25 | $101.25 | 131 | — | — |
| 2016-04-11 | $101.25 | $101.25 | 160 | — | — |
| 2016-04-08 | $105.75 | $105.75 | 90 | — | — |
| 2016-04-07 | $105.75 | $105.75 | 101 | — | — |
| 2016-04-06 | $101.25 | $101.25 | 93 | — | — |
| 2016-04-05 | $105.75 | $105.75 | 28 | — | — |
| 2016-04-04 | $110.25 | $110.25 | 52 | — | — |
| 2016-04-01 | $119.25 | $119.25 | 51 | — | — |
| 2016-03-31 | $114.75 | $114.75 | 32 | — | — |
| 2016-03-30 | $110.25 | $110.25 | 184 | — | — |
| 2016-03-29 | $108.00 | $108.00 | 95 | — | — |
| 2016-03-28 | $114.75 | $114.75 | 41 | — | — |
| 2016-03-24 | $112.50 | $112.50 | 110 | — | — |
| 2016-03-23 | $115.65 | $115.65 | 282 | — | — |
| 2016-03-22 | $117.22 | $117.22 | 254 | — | — |
| 2016-03-21 | $117.00 | $117.00 | 190 | — | — |
| 2016-03-18 | $117.68 | $117.68 | 492 | — | — |
| 2016-03-17 | $117.00 | $117.00 | 344 | — | — |
| 2016-03-16 | $126.00 | $126.00 | 111 | — | — |
| 2016-03-15 | $123.75 | $123.75 | 257 | — | — |
| 2016-03-14 | $130.50 | $130.50 | 164 | — | — |
| 2016-03-11 | $128.48 | $128.48 | 126 | — | — |
| 2016-03-10 | $130.50 | $130.50 | 165 | — | — |
| 2016-03-09 | $135.00 | $135.00 | 53 | — | — |
| 2016-03-08 | $126.00 | $126.00 | 269 | — | — |
| 2016-03-07 | $150.75 | $150.75 | 804 | — | — |
| 2016-03-04 | $141.75 | $141.75 | 324 | — | — |
| 2016-03-03 | $130.50 | $130.50 | 96 | — | — |
| 2016-03-02 | $131.63 | $131.63 | 184 | — | — |
| 2016-03-01 | $126.00 | $126.00 | 46 | — | — |
| 2016-02-29 | $128.25 | $128.25 | 259 | — | — |
| 2016-02-26 | $114.30 | $114.30 | 64 | — | — |
| 2016-02-25 | $112.50 | $112.50 | 299 | — | — |
| 2016-02-24 | $117.00 | $117.00 | 261 | — | — |
| 2016-02-23 | $114.53 | $114.53 | 137 | — | — |
| 2016-02-22 | $112.50 | $112.50 | 57 | — | — |
| 2016-02-19 | $119.25 | $119.25 | 63 | — | — |
| 2016-02-18 | $123.75 | $123.75 | 184 | — | — |
| 2016-02-17 | $126.00 | $126.00 | 483 | — | — |
| 2016-02-16 | $110.25 | $110.25 | 128 | — | — |
| 2016-02-12 | $104.63 | $104.63 | 132 | — | — |
| 2016-02-11 | $96.75 | $96.75 | 124 | — | — |
| 2016-02-10 | $105.75 | $105.75 | 198 | — | — |
| 2016-02-09 | $106.88 | $106.88 | 397 | — | — |
| 2016-02-08 | $117.68 | $117.68 | 112 | — | — |
| 2016-02-05 | $121.50 | $121.50 | 132 | — | — |
| 2016-02-04 | $120.38 | $120.38 | 252 | — | — |
| 2016-02-03 | $121.95 | $121.95 | 504 | — | — |
| 2016-02-02 | $126.00 | $126.00 | 193 | — | — |
| 2016-02-01 | $130.05 | $130.05 | 112 | — | — |
| 2016-01-29 | $123.75 | $123.75 | 165 | — | — |
| 2016-01-28 | $121.50 | $121.50 | 377 | — | — |
| 2016-01-27 | $126.00 | $126.00 | 149 | — | — |
| 2016-01-26 | $135.00 | $135.00 | 257 | — | — |
| 2016-01-25 | $126.00 | $126.00 | 63 | — | — |
| 2016-01-22 | $132.75 | $132.75 | 176 | — | — |
| 2016-01-21 | $129.38 | $129.38 | 104 | — | — |
| 2016-01-20 | $138.38 | $138.38 | 615 | — | — |
| 2016-01-19 | $139.50 | $139.50 | 139 | — | — |
| 2016-01-15 | $146.25 | $146.25 | 417 | — | — |
| 2016-01-14 | $148.50 | $148.50 | 253 | — | — |
| 2016-01-13 | $146.25 | $146.25 | 229 | — | — |
| 2016-01-12 | $157.50 | $157.50 | 255 | — | — |
| 2016-01-11 | $166.50 | $166.50 | 826 | — | — |
| 2016-01-08 | $157.73 | $157.73 | 647 | — | — |
| 2016-01-07 | $153.45 | $153.45 | 213 | — | — |
| 2016-01-06 | $159.75 | $159.75 | 472 | — | — |
| 2016-01-05 | $166.05 | $166.05 | 346 | — | — |
| 2016-01-04 | $162.00 | $162.00 | 93 | — | — |