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
- 2003-05-29 to 2026-08-31
- 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 | $58.50 | $60.06 | 60 | — | — |
| 2016-12-29 | $60.60 | $62.22 | 930 | — | — |
| 2016-12-28 | $56.40 | $57.91 | 110 | — | — |
| 2016-12-27 | $56.50 | $58.01 | 180 | — | — |
| 2016-12-23 | $58.00 | $59.55 | 220 | — | — |
| 2016-12-22 | $55.00 | $56.47 | 1,040 | — | — |
| 2016-12-21 | $56.30 | $57.80 | 560 | — | — |
| 2016-12-20 | $56.60 | $58.11 | 140 | — | — |
| 2016-12-19 | $57.40 | $58.93 | 30 | — | — |
| 2016-12-16 | $57.00 | $58.52 | 340 | — | — |
| 2016-12-15 | $55.80 | $57.29 | 420 | — | — |
| 2016-12-14 | $61.60 | $63.25 | 50 | — | — |
| 2016-12-13 | $62.10 | $63.76 | 330 | — | — |
| 2016-12-12 | $61.50 | $63.14 | 160 | — | — |
| 2016-12-09 | $62.70 | $64.38 | 100 | — | — |
| 2016-12-08 | $62.10 | $63.76 | 100 | — | — |
| 2016-12-07 | $63.00 | $64.68 | 280 | — | — |
| 2016-12-06 | $61.10 | $62.73 | 740 | — | — |
| 2016-12-05 | $63.00 | $64.68 | 3,250 | — | — |
| 2016-12-02 | $62.80 | $64.48 | 60 | — | — |
| 2016-12-01 | $61.00 | $62.63 | 110 | — | — |
| 2016-11-30 | $61.60 | $63.25 | 0 | — | — |
| 2016-11-29 | $61.60 | $63.25 | 0 | — | — |
| 2016-11-28 | $61.60 | $63.25 | 0 | — | — |
| 2016-11-25 | $61.60 | $63.25 | 0 | — | — |
| 2016-11-23 | $61.60 | $63.25 | 0 | — | — |
| 2016-11-22 | $61.60 | $63.25 | 0 | — | — |
| 2016-11-21 | $61.60 | $63.25 | 0 | — | — |
| 2016-11-18 | $61.60 | $63.25 | 100 | — | — |
| 2016-11-17 | $61.00 | $62.63 | 0 | — | — |
| 2016-11-16 | $61.00 | $62.63 | 40 | — | — |
| 2016-11-15 | $60.60 | $62.22 | 0 | — | — |
| 2016-11-14 | $60.60 | $62.22 | 0 | — | — |
| 2016-11-11 | $60.60 | $62.22 | 20 | — | — |
| 2016-11-10 | $62.00 | $63.66 | 0 | — | — |
| 2016-11-09 | $62.00 | $63.66 | 20 | — | — |
| 2016-11-08 | $62.20 | $63.86 | 0 | — | — |
| 2016-11-07 | $62.20 | $63.86 | 0 | — | — |
| 2016-11-04 | $62.20 | $63.86 | 30 | — | — |
| 2016-11-03 | $62.00 | $63.66 | 0 | — | — |
| 2016-11-02 | $62.00 | $63.66 | 0 | — | — |
| 2016-11-01 | $62.00 | $63.66 | 0 | — | — |
| 2016-10-31 | $62.00 | $63.66 | 390 | — | — |
| 2016-10-28 | $62.00 | $63.66 | 10 | — | — |
| 2016-10-27 | $62.00 | $63.66 | 70 | — | — |
| 2016-10-26 | $62.30 | $63.96 | 400 | — | — |
| 2016-10-25 | $62.30 | $63.96 | 0 | — | — |
| 2016-10-24 | $62.30 | $63.96 | 0 | — | — |
| 2016-10-21 | $62.30 | $63.96 | 30 | — | — |
| 2016-10-20 | $63.60 | $65.30 | 0 | — | — |
| 2016-10-19 | $63.60 | $65.30 | 0 | — | — |
| 2016-10-18 | $63.60 | $65.30 | 50 | — | — |
| 2016-10-17 | $62.90 | $64.58 | 50 | — | — |
| 2016-10-14 | $62.80 | $64.48 | 150 | — | — |
| 2016-10-13 | $63.60 | $65.30 | 230 | — | — |
| 2016-10-12 | $64.10 | $65.81 | 20 | — | — |
| 2016-10-11 | $63.10 | $64.79 | 10 | — | — |
| 2016-10-10 | $63.50 | $65.20 | 30 | — | — |
| 2016-10-07 | $63.60 | $65.30 | 30 | — | — |
| 2016-10-06 | $63.00 | $64.68 | 0 | — | — |
| 2016-10-05 | $63.00 | $64.68 | 110 | — | — |
| 2016-10-04 | $63.90 | $65.61 | 0 | — | — |
| 2016-10-03 | $63.90 | $65.61 | 0 | — | — |
| 2016-09-30 | $63.90 | $65.61 | 40 | — | — |
| 2016-09-29 | $62.10 | $63.76 | 60 | — | — |
| 2016-09-28 | $62.80 | $64.48 | 150 | — | — |
| 2016-09-27 | $62.50 | $64.17 | 350 | — | — |
| 2016-09-26 | $62.20 | $63.86 | 920 | — | — |
| 2016-09-23 | $63.10 | $64.79 | 30 | — | — |
| 2016-09-22 | $62.50 | $64.17 | 3,310 | — | — |
| 2016-09-21 | $63.00 | $64.68 | 50 | — | — |
| 2016-09-20 | $65.50 | $67.25 | 0 | — | — |
| 2016-09-19 | $65.50 | $67.25 | 0 | — | — |
| 2016-09-16 | $65.50 | $67.25 | 30 | — | — |
| 2016-09-15 | $66.20 | $67.97 | 0 | — | — |
| 2016-09-14 | $66.20 | $67.97 | 220 | — | — |
| 2016-09-13 | $63.30 | $64.99 | 160 | — | — |
| 2016-09-12 | $62.50 | $64.17 | 40 | — | — |
| 2016-09-09 | $62.30 | $63.96 | 10 | — | — |
| 2016-09-08 | $65.50 | $67.25 | 70 | — | — |
| 2016-09-07 | $62.50 | $64.17 | 160 | — | — |
| 2016-09-06 | $62.50 | $64.17 | 80 | — | — |
| 2016-09-02 | $64.30 | $66.02 | 30 | — | — |
| 2016-09-01 | $62.30 | $63.96 | 0 | — | — |
| 2016-08-31 | $62.30 | $63.96 | 140 | — | — |
| 2016-08-30 | $61.20 | $62.84 | 210 | — | — |
| 2016-08-29 | $65.90 | $67.66 | 510 | — | — |
| 2016-08-26 | $62.60 | $64.27 | 200 | — | — |
| 2016-08-25 | $64.90 | $66.63 | 10 | — | — |
| 2016-08-24 | $64.10 | $65.81 | 1,400 | — | — |
| 2016-08-23 | $62.10 | $63.76 | 1,730 | — | — |
| 2016-08-22 | $60.80 | $62.42 | 690 | — | — |
| 2016-08-19 | $61.90 | $63.55 | 280 | — | — |
| 2016-08-18 | $62.80 | $64.48 | 400 | — | — |
| 2016-08-17 | $69.00 | $70.84 | 50 | — | — |
| 2016-08-16 | $65.00 | $66.74 | 1,020 | — | — |
| 2016-08-15 | $68.70 | $70.54 | 2,110 | — | — |
| 2016-08-12 | $72.20 | $74.13 | 0 | — | — |
| 2016-08-11 | $72.20 | $74.13 | 60 | — | — |
| 2016-08-10 | $70.90 | $72.79 | 20 | — | — |
| 2016-08-09 | $73.30 | $75.26 | 80 | — | — |
| 2016-08-08 | $71.00 | $72.90 | 100 | — | — |
| 2016-08-05 | $71.00 | $72.90 | 0 | — | — |
| 2016-08-04 | $71.00 | $72.90 | 630 | — | — |
| 2016-08-03 | $73.00 | $74.95 | 1,050 | — | — |
| 2016-08-02 | $69.00 | $70.84 | 60 | — | — |
| 2016-08-01 | $69.80 | $71.67 | 100 | — | — |
| 2016-07-29 | $70.00 | $71.87 | 20 | — | — |
| 2016-07-28 | $70.10 | $71.97 | 20 | — | — |
| 2016-07-27 | $70.20 | $72.08 | 100 | — | — |
| 2016-07-26 | $70.50 | $72.38 | 0 | — | — |
| 2016-07-25 | $70.50 | $72.38 | 0 | — | — |
| 2016-07-22 | $70.50 | $72.38 | 0 | — | — |
| 2016-07-21 | $70.50 | $72.38 | 0 | — | — |
| 2016-07-20 | $70.50 | $72.38 | 70 | — | — |
| 2016-07-19 | $70.60 | $72.49 | 0 | — | — |
| 2016-07-18 | $70.60 | $72.49 | 0 | — | — |
| 2016-07-15 | $70.60 | $72.49 | 330 | — | — |
| 2016-07-14 | $70.30 | $72.18 | 100 | — | — |
| 2016-07-13 | $70.70 | $72.59 | 140 | — | — |
| 2016-07-12 | $70.10 | $71.97 | 0 | — | — |
| 2016-07-11 | $70.10 | $71.97 | 0 | — | — |
| 2016-07-08 | $70.10 | $71.97 | 120 | — | — |
| 2016-07-07 | $73.20 | $75.16 | 640 | — | — |
| 2016-07-06 | $70.00 | $71.87 | 2,340 | — | — |
| 2016-07-05 | $70.90 | $72.79 | 250 | — | — |
| 2016-07-01 | $71.10 | $73.00 | 3,850 | — | — |
| 2016-06-30 | $67.30 | $69.10 | 2,540 | — | — |
| 2016-06-29 | $65.80 | $67.56 | 530 | — | — |
| 2016-06-28 | $65.90 | $67.66 | 470 | — | — |
| 2016-06-27 | $65.80 | $67.56 | 80 | — | — |
| 2016-06-24 | $66.20 | $67.97 | 140 | — | — |
| 2016-06-23 | $66.00 | $67.76 | 3,910 | — | — |
| 2016-06-22 | $66.70 | $68.48 | 720 | — | — |
| 2016-06-21 | $66.90 | $68.69 | 590 | — | — |
| 2016-06-20 | $67.70 | $69.51 | 220 | — | — |
| 2016-06-17 | $68.20 | $70.02 | 540 | — | — |
| 2016-06-16 | $68.20 | $70.02 | 680 | — | — |
| 2016-06-15 | $68.50 | $70.33 | 1,750 | — | — |
| 2016-06-14 | $67.80 | $69.61 | 0 | — | — |
| 2016-06-13 | $67.80 | $69.61 | 0 | — | — |
| 2016-06-10 | $67.80 | $69.61 | 0 | — | — |
| 2016-06-09 | $67.80 | $69.61 | 660 | — | — |
| 2016-06-08 | $68.00 | $69.82 | 1,890 | — | — |
| 2016-06-07 | $67.80 | $69.61 | 110 | — | — |
| 2016-06-06 | $66.70 | $68.48 | 0 | — | — |
| 2016-06-03 | $66.70 | $68.48 | 480 | — | — |
| 2016-06-02 | $68.80 | $70.64 | 70 | — | — |
| 2016-06-01 | $66.80 | $68.58 | 0 | — | — |
| 2016-05-31 | $66.80 | $68.58 | 0 | — | — |
| 2016-05-27 | $66.80 | $68.58 | 440 | — | — |
| 2016-05-26 | $67.90 | $69.71 | 30 | — | — |
| 2016-05-25 | $68.80 | $70.64 | 0 | — | — |
| 2016-05-24 | $68.80 | $70.64 | 180 | — | — |
| 2016-05-23 | $69.10 | $70.95 | 150 | — | — |
| 2016-05-20 | $68.90 | $70.74 | 140 | — | — |
| 2016-05-19 | $68.00 | $69.82 | 130 | — | — |
| 2016-05-18 | $67.40 | $69.20 | 0 | — | — |
| 2016-05-17 | $67.40 | $69.20 | 320 | — | — |
| 2016-05-16 | $67.80 | $69.61 | 240 | — | — |
| 2016-05-13 | $66.70 | $68.48 | 720 | — | — |
| 2016-05-12 | $68.90 | $70.74 | 1,250 | — | — |
| 2016-05-11 | $67.00 | $68.79 | 7,360 | — | — |
| 2016-05-10 | $63.70 | $65.40 | 1,280 | — | — |
| 2016-05-09 | $63.20 | $64.89 | 780 | — | — |
| 2016-05-06 | $64.40 | $66.12 | 440 | — | — |
| 2016-05-05 | $64.50 | $66.22 | 430 | — | — |
| 2016-05-04 | $65.00 | $66.74 | 0 | — | — |
| 2016-05-03 | $65.00 | $66.74 | 150 | — | — |
| 2016-05-02 | $64.80 | $66.53 | 290 | — | — |
| 2016-04-29 | $65.30 | $67.04 | 990 | — | — |
| 2016-04-28 | $64.10 | $65.81 | 410 | — | — |
| 2016-04-27 | $65.00 | $66.74 | 190 | — | — |
| 2016-04-26 | $64.20 | $65.92 | 10 | — | — |
| 2016-04-25 | $64.20 | $65.92 | 40 | — | — |
| 2016-04-22 | $64.20 | $65.92 | 130 | — | — |
| 2016-04-21 | $65.00 | $66.74 | 30 | — | — |
| 2016-04-20 | $64.30 | $66.02 | 10 | — | — |
| 2016-04-19 | $64.20 | $65.92 | 210 | — | — |
| 2016-04-18 | $64.50 | $66.22 | 330 | — | — |
| 2016-04-15 | $63.90 | $65.61 | 120 | — | — |
| 2016-04-14 | $64.60 | $66.33 | 430 | — | — |
| 2016-04-13 | $65.30 | $67.04 | 120 | — | — |
| 2016-04-12 | $65.40 | $67.15 | 60 | — | — |
| 2016-04-11 | $63.90 | $65.61 | 650 | — | — |
| 2016-04-08 | $64.10 | $65.81 | 420 | — | — |
| 2016-04-07 | $63.80 | $65.50 | 220 | — | — |
| 2016-04-06 | $63.70 | $65.40 | 70 | — | — |
| 2016-04-05 | $64.20 | $65.92 | 30 | — | — |
| 2016-04-04 | $65.50 | $67.25 | 640 | — | — |
| 2016-04-01 | $64.40 | $66.12 | 500 | — | — |
| 2016-03-31 | $64.50 | $66.22 | 920 | — | — |
| 2016-03-30 | $64.70 | $66.43 | 3,120 | — | — |
| 2016-03-29 | $60.20 | $61.81 | 900 | — | — |
| 2016-03-28 | $63.50 | $65.20 | 2,400 | — | — |
| 2016-03-24 | $61.50 | $63.14 | 3,810 | — | — |
| 2016-03-23 | $55.00 | $56.47 | 3,650 | — | — |
| 2016-03-22 | $53.00 | $54.42 | 840 | — | — |
| 2016-03-21 | $49.30 | $50.62 | 0 | — | — |
| 2016-03-18 | $49.30 | $50.62 | 30 | — | — |
| 2016-03-17 | $50.20 | $51.54 | 0 | — | — |
| 2016-03-16 | $50.20 | $51.54 | 30 | — | — |
| 2016-03-15 | $50.50 | $51.85 | 0 | — | — |
| 2016-03-14 | $50.50 | $51.85 | 240 | — | — |
| 2016-03-11 | $50.30 | $51.64 | 2,460 | — | — |
| 2016-03-10 | $46.50 | $47.74 | 0 | — | — |
| 2016-03-09 | $46.50 | $47.74 | 30 | — | — |
| 2016-03-08 | $50.40 | $51.75 | 0 | — | — |
| 2016-03-07 | $50.40 | $51.75 | 230 | — | — |
| 2016-03-04 | $47.10 | $48.36 | 210 | — | — |
| 2016-03-03 | $47.00 | $48.26 | 360 | — | — |
| 2016-03-02 | $46.50 | $47.74 | 410 | — | — |
| 2016-03-01 | $47.50 | $48.77 | 130 | — | — |
| 2016-02-29 | $48.50 | $49.80 | 110 | — | — |
| 2016-02-26 | $49.40 | $50.72 | 30 | — | — |
| 2016-02-25 | $50.40 | $51.75 | 0 | — | — |
| 2016-02-24 | $50.40 | $51.75 | 0 | — | — |
| 2016-02-23 | $50.40 | $51.75 | 0 | — | — |
| 2016-02-22 | $50.40 | $51.75 | 0 | — | — |
| 2016-02-19 | $50.40 | $51.75 | 30 | — | — |
| 2016-02-18 | $50.50 | $51.85 | 550 | — | — |
| 2016-02-17 | $50.50 | $51.85 | 500 | — | — |
| 2016-02-16 | $50.10 | $51.44 | 140 | — | — |
| 2016-02-12 | $49.80 | $51.13 | 240 | — | — |
| 2016-02-11 | $49.60 | $50.93 | 0 | — | — |
| 2016-02-10 | $49.60 | $50.93 | 0 | — | — |
| 2016-02-09 | $49.60 | $50.93 | 0 | — | — |
| 2016-02-08 | $49.60 | $50.93 | 0 | — | — |
| 2016-02-05 | $49.60 | $50.93 | 0 | — | — |
| 2016-02-04 | $49.60 | $50.93 | 0 | — | — |
| 2016-02-03 | $49.60 | $50.93 | 0 | — | — |
| 2016-02-02 | $49.60 | $50.93 | 80 | — | — |
| 2016-02-01 | $49.00 | $50.31 | 280 | — | — |
| 2016-01-29 | $50.10 | $51.44 | 130 | — | — |
| 2016-01-28 | $51.20 | $52.57 | 100 | — | — |
| 2016-01-27 | $50.50 | $51.85 | 170 | — | — |
| 2016-01-26 | $50.00 | $51.34 | 0 | — | — |
| 2016-01-25 | $50.00 | $51.34 | 70 | — | — |
| 2016-01-22 | $50.00 | $51.34 | 40 | — | — |
| 2016-01-21 | $48.50 | $49.80 | 420 | — | — |
| 2016-01-20 | $50.00 | $51.34 | 0 | — | — |
| 2016-01-19 | $50.00 | $51.34 | 70 | — | — |
| 2016-01-15 | $48.10 | $49.39 | 0 | — | — |
| 2016-01-14 | $48.10 | $49.39 | 10 | — | — |
| 2016-01-13 | $51.30 | $52.67 | 30 | — | — |
| 2016-01-12 | $48.00 | $49.28 | 500 | — | — |
| 2016-01-11 | $47.00 | $48.26 | 150 | — | — |
| 2016-01-08 | $48.90 | $50.21 | 130 | — | — |
| 2016-01-07 | $49.50 | $50.82 | 230 | — | — |
| 2016-01-06 | $50.00 | $51.34 | 110 | — | — |
| 2016-01-05 | $51.00 | $52.36 | 120 | — | — |
| 2016-01-04 | $50.80 | $52.16 | 390 | — | — |