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
- 2012-10-02 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 | $44.00 | $44.00 | 980 | — | — |
| 2016-12-29 | $43.50 | $43.50 | 1,460 | — | — |
| 2016-12-28 | $45.50 | $45.50 | 910 | — | — |
| 2016-12-27 | $45.50 | $45.50 | 130 | — | — |
| 2016-12-23 | $45.50 | $45.50 | 370 | — | — |
| 2016-12-22 | $43.50 | $43.50 | 510 | — | — |
| 2016-12-21 | $42.00 | $42.00 | 430 | — | — |
| 2016-12-20 | $39.50 | $39.50 | 850 | — | — |
| 2016-12-19 | $40.00 | $40.00 | 1,480 | — | — |
| 2016-12-16 | $45.00 | $45.00 | 1,160 | — | — |
| 2016-12-15 | $44.50 | $44.50 | 490 | — | — |
| 2016-12-14 | $45.00 | $45.00 | 800 | — | — |
| 2016-12-13 | $47.50 | $47.50 | 1,440 | — | — |
| 2016-12-12 | $47.50 | $47.50 | 1,030 | — | — |
| 2016-12-09 | $45.00 | $45.00 | 1,330 | — | — |
| 2016-12-08 | $48.50 | $48.50 | 540 | — | — |
| 2016-12-07 | $48.50 | $48.50 | 920 | — | — |
| 2016-12-06 | $48.50 | $48.50 | 20 | — | — |
| 2016-12-05 | $50.00 | $50.00 | 440 | — | — |
| 2016-12-02 | $50.50 | $50.50 | 0 | — | — |
| 2016-12-01 | $50.50 | $50.50 | 80 | — | — |
| 2016-11-30 | $49.50 | $49.50 | 280 | — | — |
| 2016-11-29 | $49.00 | $49.00 | 190 | — | — |
| 2016-11-28 | $49.00 | $49.00 | 200 | — | — |
| 2016-11-25 | $49.50 | $49.50 | 10 | — | — |
| 2016-11-23 | $49.50 | $49.50 | 0 | — | — |
| 2016-11-22 | $49.50 | $49.50 | 220 | — | — |
| 2016-11-21 | $49.50 | $49.50 | 730 | — | — |
| 2016-11-18 | $50.00 | $50.00 | 620 | — | — |
| 2016-11-17 | $50.00 | $50.00 | 170 | — | — |
| 2016-11-16 | $49.50 | $49.50 | 340 | — | — |
| 2016-11-15 | $50.00 | $50.00 | 1,280 | — | — |
| 2016-11-14 | $48.50 | $48.50 | 800 | — | — |
| 2016-11-11 | $50.50 | $50.50 | 560 | — | — |
| 2016-11-10 | $50.00 | $50.00 | 250 | — | — |
| 2016-11-09 | $50.00 | $50.00 | 500 | — | — |
| 2016-11-08 | $50.50 | $50.50 | 520 | — | — |
| 2016-11-07 | $48.00 | $48.00 | 190 | — | — |
| 2016-11-04 | $50.50 | $50.50 | 300 | — | — |
| 2016-11-03 | $50.00 | $50.00 | 830 | — | — |
| 2016-11-02 | $50.50 | $50.50 | 370 | — | — |
| 2016-11-01 | $50.00 | $50.00 | 0 | — | — |
| 2016-10-31 | $50.00 | $50.00 | 540 | — | — |
| 2016-10-28 | $50.00 | $50.00 | 0 | — | — |
| 2016-10-27 | $50.00 | $50.00 | 0 | — | — |
| 2016-10-26 | $50.00 | $50.00 | 720 | — | — |
| 2016-10-25 | $50.00 | $50.00 | 690 | — | — |
| 2016-10-24 | $50.50 | $50.50 | 0 | — | — |
| 2016-10-21 | $50.50 | $50.50 | 390 | — | — |
| 2016-10-20 | $50.00 | $50.00 | 1,300 | — | — |
| 2016-10-19 | $52.20 | $52.20 | 270 | — | — |
| 2016-10-18 | $52.40 | $52.40 | 1,500 | — | — |
| 2016-10-17 | $52.20 | $52.20 | 4,180 | — | — |
| 2016-10-14 | $51.00 | $51.00 | 520 | — | — |
| 2016-10-13 | $49.70 | $49.70 | 40 | — | — |
| 2016-10-12 | $50.10 | $50.10 | 260 | — | — |
| 2016-10-11 | $51.50 | $51.50 | 70 | — | — |
| 2016-10-10 | $50.90 | $50.90 | 590 | — | — |
| 2016-10-07 | $52.00 | $52.00 | 290 | — | — |
| 2016-10-06 | $49.30 | $49.30 | 260 | — | — |
| 2016-10-05 | $51.50 | $51.50 | 800 | — | — |
| 2016-10-04 | $50.30 | $50.30 | 900 | — | — |
| 2016-10-03 | $51.30 | $51.30 | 1,670 | — | — |
| 2016-09-30 | $49.90 | $49.90 | 1,790 | — | — |
| 2016-09-29 | $48.40 | $48.40 | 2,900 | — | — |
| 2016-09-28 | $43.60 | $43.60 | 590 | — | — |
| 2016-09-27 | $44.40 | $44.40 | 400 | — | — |
| 2016-09-26 | $43.40 | $43.40 | 600 | — | — |
| 2016-09-23 | $44.70 | $44.70 | 720 | — | — |
| 2016-09-22 | $43.60 | $43.60 | 590 | — | — |
| 2016-09-21 | $41.90 | $41.90 | 170 | — | — |
| 2016-09-20 | $41.00 | $41.00 | 1,670 | — | — |
| 2016-09-19 | $43.50 | $43.50 | 1,140 | — | — |
| 2016-09-16 | $44.80 | $44.80 | 4,880 | — | — |
| 2016-09-15 | $50.30 | $50.30 | 830 | — | — |
| 2016-09-14 | $50.00 | $50.00 | 3,820 | — | — |
| 2016-09-13 | $49.80 | $49.80 | 930 | — | — |
| 2016-09-12 | $49.00 | $49.00 | 1,280 | — | — |
| 2016-09-09 | $50.00 | $50.00 | 150 | — | — |
| 2016-09-08 | $49.40 | $49.40 | 880 | — | — |
| 2016-09-07 | $48.30 | $48.30 | 2,440 | — | — |
| 2016-09-06 | $48.40 | $48.40 | 2,470 | — | — |
| 2016-09-02 | $47.70 | $47.70 | 290 | — | — |
| 2016-09-01 | $48.20 | $48.20 | 170 | — | — |
| 2016-08-31 | $49.60 | $49.60 | 1,740 | — | — |
| 2016-08-30 | $50.90 | $50.90 | 2,380 | — | — |
| 2016-08-29 | $51.40 | $51.40 | 470 | — | — |
| 2016-08-26 | $51.00 | $51.00 | 80 | — | — |
| 2016-08-25 | $50.80 | $50.80 | 70 | — | — |
| 2016-08-24 | $50.30 | $50.30 | 680 | — | — |
| 2016-08-23 | $50.30 | $50.30 | 140 | — | — |
| 2016-08-22 | $51.10 | $51.10 | 370 | — | — |
| 2016-08-19 | $50.60 | $50.60 | 560 | — | — |
| 2016-08-18 | $52.80 | $52.80 | 2,280 | — | — |
| 2016-08-17 | $54.30 | $54.30 | 560 | — | — |
| 2016-08-16 | $55.30 | $55.30 | 4,010 | — | — |
| 2016-08-15 | $50.80 | $50.80 | 180 | — | — |
| 2016-08-12 | $51.95 | $51.95 | 1,410 | — | — |
| 2016-08-11 | $51.50 | $51.50 | 2,120 | — | — |
| 2016-08-10 | $51.50 | $51.50 | 1,390 | — | — |
| 2016-08-09 | $49.80 | $49.80 | 290 | — | — |
| 2016-08-08 | $52.50 | $52.50 | 700 | — | — |
| 2016-08-05 | $52.80 | $52.80 | 730 | — | — |
| 2016-08-04 | $54.90 | $54.90 | 50 | — | — |
| 2016-08-03 | $55.60 | $55.60 | 310 | — | — |
| 2016-08-02 | $55.60 | $55.60 | 0 | — | — |
| 2016-08-01 | $55.60 | $55.60 | 0 | — | — |
| 2016-07-29 | $55.60 | $55.60 | 740 | — | — |
| 2016-07-28 | $54.40 | $54.40 | 670 | — | — |
| 2016-07-27 | $54.50 | $54.50 | 200 | — | — |
| 2016-07-26 | $52.51 | $52.51 | 230 | — | — |
| 2016-07-25 | $53.25 | $53.25 | 20 | — | — |
| 2016-07-22 | $55.00 | $55.00 | 140 | — | — |
| 2016-07-21 | $52.50 | $52.50 | 620 | — | — |
| 2016-07-20 | $53.50 | $53.50 | 380 | — | — |
| 2016-07-19 | $53.08 | $53.08 | 280 | — | — |
| 2016-07-18 | $52.41 | $52.41 | 160 | — | — |
| 2016-07-15 | $52.10 | $52.10 | 270 | — | — |
| 2016-07-14 | $51.50 | $51.50 | 1,900 | — | — |
| 2016-07-13 | $49.50 | $49.50 | 140 | — | — |
| 2016-07-12 | $50.40 | $50.40 | 570 | — | — |
| 2016-07-11 | $48.60 | $48.60 | 20 | — | — |
| 2016-07-08 | $50.40 | $50.40 | 380 | — | — |
| 2016-07-07 | $47.50 | $47.50 | 60 | — | — |
| 2016-07-06 | $50.00 | $50.00 | 140 | — | — |
| 2016-07-05 | $50.00 | $50.00 | 60 | — | — |
| 2016-07-01 | $49.60 | $49.60 | 30 | — | — |
| 2016-06-30 | $50.30 | $50.30 | 1,450 | — | — |
| 2016-06-29 | $53.20 | $53.20 | 1,550 | — | — |
| 2016-06-28 | $51.20 | $51.20 | 400 | — | — |
| 2016-06-27 | $50.90 | $50.90 | 170 | — | — |
| 2016-06-24 | $53.70 | $53.70 | 770 | — | — |
| 2016-06-23 | $56.00 | $56.00 | 750 | — | — |
| 2016-06-22 | $57.30 | $57.30 | 30 | — | — |
| 2016-06-21 | $54.10 | $54.10 | 40 | — | — |
| 2016-06-20 | $53.90 | $53.90 | 0 | — | — |
| 2016-06-17 | $53.90 | $53.90 | 6,520 | — | — |
| 2016-06-16 | $54.10 | $54.10 | 1,670 | — | — |
| 2016-06-15 | $51.60 | $51.60 | 590 | — | — |
| 2016-06-14 | $49.10 | $49.10 | 500 | — | — |
| 2016-06-13 | $49.50 | $49.50 | 600 | — | — |
| 2016-06-10 | $49.40 | $49.40 | 480 | — | — |
| 2016-06-09 | $46.20 | $46.20 | 400 | — | — |
| 2016-06-08 | $51.20 | $51.20 | 10 | — | — |
| 2016-06-07 | $52.60 | $52.60 | 790 | — | — |
| 2016-06-06 | $57.50 | $57.50 | 810 | — | — |
| 2016-06-03 | $60.30 | $60.30 | 3,620 | — | — |
| 2016-06-02 | $61.00 | $61.00 | 30 | — | — |
| 2016-06-01 | $58.00 | $58.00 | 480 | — | — |
| 2016-05-31 | $60.00 | $60.00 | 840 | — | — |
| 2016-05-27 | $59.20 | $59.20 | 1,860 | — | — |
| 2016-05-26 | $62.30 | $62.30 | 410 | — | — |
| 2016-05-25 | $62.70 | $62.70 | 80 | — | — |
| 2016-05-24 | $63.00 | $63.00 | 240 | — | — |
| 2016-05-23 | $63.00 | $63.00 | 10 | — | — |
| 2016-05-20 | $61.80 | $61.80 | 540 | — | — |
| 2016-05-19 | $62.00 | $62.00 | 0 | — | — |
| 2016-05-18 | $62.00 | $62.00 | 1,130 | — | — |
| 2016-05-17 | $60.00 | $60.00 | 80 | — | — |
| 2016-05-16 | $62.00 | $62.00 | 0 | — | — |
| 2016-05-13 | $62.00 | $62.00 | 1,040 | — | — |
| 2016-05-12 | $61.50 | $61.50 | 410 | — | — |
| 2016-05-11 | $61.30 | $61.30 | 170 | — | — |
| 2016-05-10 | $61.90 | $61.90 | 1,920 | — | — |
| 2016-05-09 | $61.00 | $61.00 | 2,500 | — | — |
| 2016-05-06 | $60.00 | $60.00 | 40 | — | — |
| 2016-05-05 | $59.90 | $59.90 | 10 | — | — |
| 2016-05-04 | $60.40 | $60.40 | 170 | — | — |
| 2016-05-03 | $60.00 | $60.00 | 130 | — | — |
| 2016-05-02 | $58.80 | $58.80 | 1,240 | — | — |
| 2016-04-29 | $59.10 | $59.10 | 10 | — | — |
| 2016-04-28 | $60.40 | $60.40 | 1,220 | — | — |
| 2016-04-27 | $60.00 | $60.00 | 50 | — | — |
| 2016-04-26 | $60.00 | $60.00 | 130 | — | — |
| 2016-04-25 | $58.80 | $58.80 | 180 | — | — |
| 2016-04-22 | $60.90 | $60.90 | 0 | — | — |
| 2016-04-21 | $60.90 | $60.90 | 0 | — | — |
| 2016-04-20 | $60.90 | $60.90 | 310 | — | — |
| 2016-04-19 | $60.90 | $60.90 | 220 | — | — |
| 2016-04-18 | $59.90 | $59.90 | 1,920 | — | — |
| 2016-04-15 | $61.90 | $61.90 | 380 | — | — |
| 2016-04-14 | $61.79 | $61.79 | 1,070 | — | — |
| 2016-04-13 | $61.90 | $61.90 | 470 | — | — |
| 2016-04-12 | $59.90 | $59.90 | 0 | — | — |
| 2016-04-11 | $59.90 | $59.90 | 470 | — | — |
| 2016-04-08 | $60.00 | $60.00 | 1,130 | — | — |
| 2016-04-07 | $59.90 | $59.90 | 0 | — | — |
| 2016-04-06 | $59.90 | $59.90 | 0 | — | — |
| 2016-04-05 | $59.90 | $59.90 | 0 | — | — |
| 2016-04-04 | $59.90 | $59.90 | 0 | — | — |
| 2016-04-01 | $59.90 | $59.90 | 370 | — | — |
| 2016-03-31 | $58.00 | $58.00 | 0 | — | — |
| 2016-03-30 | $58.00 | $58.00 | 510 | — | — |
| 2016-03-29 | $55.50 | $55.50 | 60 | — | — |
| 2016-03-28 | $55.00 | $55.00 | 840 | — | — |
| 2016-03-24 | $58.50 | $58.50 | 10 | — | — |
| 2016-03-23 | $57.40 | $57.40 | 140 | — | — |
| 2016-03-22 | $59.00 | $59.00 | 70 | — | — |
| 2016-03-21 | $59.50 | $59.50 | 100 | — | — |
| 2016-03-18 | $58.80 | $58.80 | 290 | — | — |
| 2016-03-17 | $58.40 | $58.40 | 160 | — | — |
| 2016-03-16 | $58.50 | $58.50 | 930 | — | — |
| 2016-03-15 | $54.80 | $54.80 | 1,160 | — | — |
| 2016-03-14 | $52.40 | $52.40 | 0 | — | — |
| 2016-03-11 | $52.40 | $52.40 | 410 | — | — |
| 2016-03-10 | $52.50 | $52.50 | 0 | — | — |
| 2016-03-09 | $52.50 | $52.50 | 70 | — | — |
| 2016-03-08 | $51.00 | $51.00 | 810 | — | — |
| 2016-03-07 | $54.00 | $54.00 | 100 | — | — |
| 2016-03-04 | $51.60 | $51.60 | 160 | — | — |
| 2016-03-03 | $51.00 | $51.00 | 80 | — | — |
| 2016-03-02 | $53.00 | $53.00 | 0 | — | — |
| 2016-03-01 | $53.00 | $53.00 | 40 | — | — |
| 2016-02-29 | $53.70 | $53.70 | 2,840 | — | — |
| 2016-02-26 | $52.50 | $52.50 | 890 | — | — |
| 2016-02-25 | $50.50 | $50.50 | 890 | — | — |
| 2016-02-24 | $52.40 | $52.40 | 210 | — | — |
| 2016-02-23 | $51.90 | $51.90 | 150 | — | — |
| 2016-02-22 | $51.00 | $51.00 | 130 | — | — |
| 2016-02-19 | $52.00 | $52.00 | 30 | — | — |
| 2016-02-18 | $52.00 | $52.00 | 200 | — | — |
| 2016-02-17 | $52.00 | $52.00 | 620 | — | — |
| 2016-02-16 | $48.00 | $48.00 | 10 | — | — |
| 2016-02-12 | $48.00 | $48.00 | 170 | — | — |
| 2016-02-11 | $50.70 | $50.70 | 90 | — | — |
| 2016-02-10 | $51.50 | $51.50 | 0 | — | — |
| 2016-02-09 | $51.50 | $51.50 | 200 | — | — |
| 2016-02-08 | $50.10 | $50.10 | 0 | — | — |
| 2016-02-05 | $50.10 | $50.10 | 0 | — | — |
| 2016-02-04 | $50.10 | $50.10 | 70 | — | — |
| 2016-02-03 | $52.90 | $52.90 | 170 | — | — |
| 2016-02-02 | $51.60 | $51.60 | 0 | — | — |
| 2016-02-01 | $51.60 | $51.60 | 120 | — | — |
| 2016-01-29 | $54.80 | $54.80 | 1,160 | — | — |
| 2016-01-28 | $52.80 | $52.80 | 1,090 | — | — |
| 2016-01-27 | $52.30 | $52.30 | 0 | — | — |
| 2016-01-26 | $52.30 | $52.30 | 520 | — | — |
| 2016-01-25 | $50.60 | $50.60 | 170 | — | — |
| 2016-01-22 | $56.10 | $56.10 | 1,820 | — | — |
| 2016-01-21 | $60.40 | $60.40 | 50 | — | — |
| 2016-01-20 | $60.00 | $60.00 | 10 | — | — |
| 2016-01-19 | $60.00 | $60.00 | 120 | — | — |
| 2016-01-15 | $65.00 | $65.00 | 20 | — | — |
| 2016-01-14 | $70.00 | $70.00 | 20 | — | — |
| 2016-01-13 | $69.80 | $69.80 | 60 | — | — |
| 2016-01-12 | $69.90 | $69.90 | 170 | — | — |
| 2016-01-11 | $66.00 | $66.00 | 400 | — | — |
| 2016-01-08 | $70.00 | $70.00 | 540 | — | — |
| 2016-01-07 | $69.10 | $69.10 | 1,100 | — | — |
| 2016-01-06 | $74.80 | $74.80 | 0 | — | — |
| 2016-01-05 | $74.80 | $74.80 | 230 | — | — |
| 2016-01-04 | $74.99 | $74.99 | 0 | — | — |