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
- 2008-12-09 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 | $55.52 | $55.52 | 5,600 | — | — |
| 2016-12-29 | $55.93 | $55.93 | 2,700 | — | — |
| 2016-12-28 | $54.98 | $54.98 | 2,400 | — | — |
| 2016-12-27 | $54.97 | $54.97 | 900 | — | — |
| 2016-12-23 | $55.18 | $55.18 | 1,200 | — | — |
| 2016-12-22 | $54.85 | $54.85 | 3,300 | — | — |
| 2016-12-21 | $54.67 | $54.67 | 3,100 | — | — |
| 2016-12-20 | $54.65 | $54.65 | 2,600 | — | — |
| 2016-12-19 | $55.25 | $55.25 | 6,300 | — | — |
| 2016-12-16 | $54.56 | $54.56 | 500 | — | — |
| 2016-12-15 | $54.38 | $54.38 | 6,900 | — | — |
| 2016-12-14 | $55.20 | $55.20 | 10,900 | — | — |
| 2016-12-13 | $57.35 | $57.35 | 1,200 | — | — |
| 2016-12-12 | $57.49 | $57.49 | 600 | — | — |
| 2016-12-09 | $57.30 | $57.30 | 6,300 | — | — |
| 2016-12-08 | $58.28 | $58.28 | 3,100 | — | — |
| 2016-12-07 | $58.57 | $58.57 | 2,400 | — | — |
| 2016-12-06 | $58.43 | $58.43 | 500 | — | — |
| 2016-12-05 | $58.72 | $58.72 | 2,300 | — | — |
| 2016-12-02 | $58.80 | $58.80 | 3,000 | — | — |
| 2016-12-01 | $58.42 | $58.42 | 2,400 | — | — |
| 2016-11-30 | $58.22 | $58.22 | 2,500 | — | — |
| 2016-11-29 | $60.26 | $60.26 | 3,200 | — | — |
| 2016-11-28 | $60.41 | $60.41 | 2,700 | — | — |
| 2016-11-25 | $59.50 | $59.50 | 5,600 | — | — |
| 2016-11-23 | $60.14 | $60.14 | 4,200 | — | — |
| 2016-11-22 | $61.72 | $61.72 | 4,500 | — | — |
| 2016-11-21 | $61.85 | $61.85 | 1,200 | — | — |
| 2016-11-18 | $62.00 | $62.00 | 8,300 | — | — |
| 2016-11-17 | $63.02 | $63.02 | 1,300 | — | — |
| 2016-11-16 | $64.09 | $64.09 | 3,900 | — | — |
| 2016-11-15 | $63.95 | $63.95 | 5,400 | — | — |
| 2016-11-14 | $64.96 | $64.96 | 2,000 | — | — |
| 2016-11-11 | $66.96 | $66.96 | 2,100 | — | — |
| 2016-11-10 | $66.74 | $66.74 | 1,800 | — | — |
| 2016-11-09 | $68.18 | $68.18 | 3,400 | — | — |
| 2016-11-08 | $69.02 | $69.02 | 600 | — | — |
| 2016-11-07 | $69.93 | $69.93 | 200 | — | — |
| 2016-11-04 | $72.02 | $72.02 | 400 | — | — |
| 2016-11-03 | $72.13 | $72.13 | 1,000 | — | — |
| 2016-11-02 | $71.59 | $71.59 | 200 | — | — |
| 2016-11-01 | $70.22 | $70.22 | 200 | — | — |
| 2016-10-31 | $69.30 | $69.30 | 300 | — | — |
| 2016-10-28 | $69.80 | $69.80 | 1,900 | — | — |
| 2016-10-27 | $68.92 | $68.92 | 2,000 | — | — |
| 2016-10-26 | $70.30 | $70.30 | 0 | — | — |
| 2016-10-25 | $70.30 | $70.30 | 700 | — | — |
| 2016-10-24 | $70.79 | $70.79 | 0 | — | — |
| 2016-10-21 | $70.79 | $70.79 | 800 | — | — |
| 2016-10-20 | $70.58 | $70.58 | 300 | — | — |
| 2016-10-19 | $70.53 | $70.53 | 0 | — | — |
| 2016-10-18 | $70.53 | $70.53 | 0 | — | — |
| 2016-10-17 | $70.53 | $70.53 | 200 | — | — |
| 2016-10-14 | $71.15 | $71.15 | 0 | — | — |
| 2016-10-13 | $71.15 | $71.15 | 100 | — | — |
| 2016-10-12 | $70.13 | $70.13 | 800 | — | — |
| 2016-10-11 | $71.10 | $71.10 | 0 | — | — |
| 2016-10-10 | $71.10 | $71.10 | 1,100 | — | — |
| 2016-10-07 | $71.94 | $71.94 | 1,300 | — | — |
| 2016-10-06 | $70.88 | $70.88 | 700 | — | — |
| 2016-10-05 | $71.33 | $71.33 | 1,000 | — | — |
| 2016-10-04 | $72.90 | $72.90 | 400 | — | — |
| 2016-10-03 | $74.48 | $74.48 | 0 | — | — |
| 2016-09-30 | $74.48 | $74.48 | 2,000 | — | — |
| 2016-09-29 | $74.28 | $74.28 | 1,700 | — | — |
| 2016-09-28 | $76.10 | $76.10 | 0 | — | — |
| 2016-09-27 | $76.10 | $76.10 | 400 | — | — |
| 2016-09-26 | $76.15 | $76.15 | 300 | — | — |
| 2016-09-23 | $75.48 | $75.48 | 0 | — | — |
| 2016-09-22 | $75.48 | $75.48 | 200 | — | — |
| 2016-09-21 | $76.09 | $76.09 | 1,700 | — | — |
| 2016-09-20 | $73.98 | $73.98 | 400 | — | — |
| 2016-09-19 | $74.20 | $74.20 | 600 | — | — |
| 2016-09-16 | $73.62 | $73.62 | 0 | — | — |
| 2016-09-15 | $73.62 | $73.62 | 0 | — | — |
| 2016-09-14 | $73.62 | $73.62 | 0 | — | — |
| 2016-09-13 | $73.62 | $73.62 | 2,800 | — | — |
| 2016-09-12 | $72.31 | $72.31 | 0 | — | — |
| 2016-09-09 | $72.31 | $72.31 | 200 | — | — |
| 2016-09-08 | $73.10 | $73.10 | 8,900 | — | — |
| 2016-09-07 | $73.47 | $73.47 | 0 | — | — |
| 2016-09-06 | $73.47 | $73.47 | 300 | — | — |
| 2016-09-02 | $71.62 | $71.62 | 800 | — | — |
| 2016-09-01 | $72.03 | $72.03 | 500 | — | — |
| 2016-08-31 | $71.82 | $71.82 | 1,400 | — | — |
| 2016-08-30 | $73.96 | $73.96 | 0 | — | — |
| 2016-08-29 | $73.96 | $73.96 | 1,600 | — | — |
| 2016-08-26 | $74.16 | $74.16 | 4,900 | — | — |
| 2016-08-25 | $76.53 | $76.53 | 0 | — | — |
| 2016-08-24 | $76.53 | $76.53 | 0 | — | — |
| 2016-08-23 | $76.53 | $76.53 | 0 | — | — |
| 2016-08-22 | $76.53 | $76.53 | 400 | — | — |
| 2016-08-19 | $77.07 | $77.07 | 0 | — | — |
| 2016-08-18 | $77.07 | $77.07 | 900 | — | — |
| 2016-08-17 | $76.46 | $76.46 | 0 | — | — |
| 2016-08-16 | $76.46 | $76.46 | 3,800 | — | — |
| 2016-08-15 | $75.23 | $75.23 | 0 | — | — |
| 2016-08-12 | $75.23 | $75.23 | 0 | — | — |
| 2016-08-11 | $75.23 | $75.23 | 200 | — | — |
| 2016-08-10 | $75.13 | $75.13 | 500 | — | — |
| 2016-08-09 | $74.29 | $74.29 | 400 | — | — |
| 2016-08-08 | $73.53 | $73.53 | 2,000 | — | — |
| 2016-08-05 | $74.36 | $74.36 | 2,600 | — | — |
| 2016-08-04 | $75.31 | $75.31 | 200 | — | — |
| 2016-08-03 | $75.24 | $75.24 | 2,000 | — | — |
| 2016-08-02 | $75.85 | $75.85 | 4,300 | — | — |
| 2016-08-01 | $73.66 | $73.66 | 9,000 | — | — |
| 2016-07-29 | $74.11 | $74.11 | 18,900 | — | — |
| 2016-07-28 | $69.50 | $69.50 | 7,700 | — | — |
| 2016-07-27 | $69.07 | $69.07 | 600 | — | — |
| 2016-07-26 | $70.46 | $70.46 | 1,600 | — | — |
| 2016-07-25 | $68.82 | $68.82 | 0 | — | — |
| 2016-07-22 | $68.82 | $68.82 | 2,600 | — | — |
| 2016-07-21 | $69.20 | $69.20 | 1,400 | — | — |
| 2016-07-20 | $67.58 | $67.58 | 1,100 | — | — |
| 2016-07-19 | $68.69 | $68.69 | 1,100 | — | — |
| 2016-07-18 | $68.90 | $68.90 | 100 | — | — |
| 2016-07-15 | $69.40 | $69.40 | 800 | — | — |
| 2016-07-14 | $69.51 | $69.51 | 5,100 | — | — |
| 2016-07-13 | $71.24 | $71.24 | 500 | — | — |
| 2016-07-12 | $70.29 | $70.29 | 5,300 | — | — |
| 2016-07-11 | $73.40 | $73.40 | 2,500 | — | — |
| 2016-07-08 | $76.69 | $76.69 | 600 | — | — |
| 2016-07-07 | $76.32 | $76.32 | 1,300 | — | — |
| 2016-07-06 | $75.24 | $75.24 | 3,600 | — | — |
| 2016-07-05 | $74.94 | $74.94 | 1,400 | — | — |
| 2016-07-01 | $73.84 | $73.84 | 4,900 | — | — |
| 2016-06-30 | $72.71 | $72.71 | 1,200 | — | — |
| 2016-06-29 | $73.50 | $73.50 | 1,000 | — | — |
| 2016-06-28 | $73.59 | $73.59 | 1,300 | — | — |
| 2016-06-27 | $74.79 | $74.79 | 5,100 | — | — |
| 2016-06-24 | $74.03 | $74.03 | 12,900 | — | — |
| 2016-06-23 | $69.45 | $69.45 | 1,100 | — | — |
| 2016-06-22 | $71.08 | $71.08 | 600 | — | — |
| 2016-06-21 | $70.49 | $70.49 | 1,900 | — | — |
| 2016-06-20 | $72.07 | $72.07 | 7,100 | — | — |
| 2016-06-17 | $71.36 | $71.36 | 200 | — | — |
| 2016-06-16 | $71.30 | $71.30 | 8,300 | — | — |
| 2016-06-15 | $69.89 | $69.89 | 1,100 | — | — |
| 2016-06-14 | $69.14 | $69.14 | 2,200 | — | — |
| 2016-06-13 | $68.91 | $68.91 | 1,800 | — | — |
| 2016-06-10 | $68.29 | $68.29 | 1,900 | — | — |
| 2016-06-09 | $68.23 | $68.23 | 2,200 | — | — |
| 2016-06-08 | $68.11 | $68.11 | 200 | — | — |
| 2016-06-07 | $67.54 | $67.54 | 0 | — | — |
| 2016-06-06 | $67.54 | $67.54 | 1,300 | — | — |
| 2016-06-03 | $68.30 | $68.30 | 4,700 | — | — |
| 2016-06-02 | $65.75 | $65.75 | 1,500 | — | — |
| 2016-06-01 | $64.95 | $64.95 | 1,700 | — | — |
| 2016-05-31 | $63.25 | $63.25 | 2,000 | — | — |
| 2016-05-27 | $63.85 | $63.85 | 300 | — | — |
| 2016-05-26 | $64.75 | $64.75 | 100 | — | — |
| 2016-05-25 | $64.22 | $64.22 | 100 | — | — |
| 2016-05-24 | $64.40 | $64.40 | 2,200 | — | — |
| 2016-05-23 | $65.31 | $65.31 | 3,600 | — | — |
| 2016-05-20 | $64.50 | $64.50 | 100 | — | — |
| 2016-05-19 | $64.50 | $64.50 | 2,300 | — | — |
| 2016-05-18 | $64.43 | $64.43 | 700 | — | — |
| 2016-05-17 | $65.68 | $65.68 | 700 | — | — |
| 2016-05-16 | $65.76 | $65.76 | 1,000 | — | — |
| 2016-05-13 | $65.58 | $65.58 | 6,000 | — | — |
| 2016-05-12 | $65.82 | $65.82 | 9,200 | — | — |
| 2016-05-11 | $65.26 | $65.26 | 0 | — | — |
| 2016-05-10 | $65.26 | $65.26 | 1,200 | — | — |
| 2016-05-09 | $66.30 | $66.30 | 800 | — | — |
| 2016-05-06 | $68.40 | $68.40 | 7,300 | — | — |
| 2016-05-05 | $68.85 | $68.85 | 0 | — | — |
| 2016-05-04 | $68.85 | $68.85 | 0 | — | — |
| 2016-05-03 | $68.85 | $68.85 | 6,300 | — | — |
| 2016-05-02 | $68.86 | $68.86 | 4,500 | — | — |
| 2016-04-29 | $68.59 | $68.59 | 3,500 | — | — |
| 2016-04-28 | $66.96 | $66.96 | 2,700 | — | — |
| 2016-04-27 | $63.10 | $63.10 | 1,200 | — | — |
| 2016-04-26 | $63.07 | $63.07 | 400 | — | — |
| 2016-04-25 | $63.34 | $63.34 | 3,200 | — | — |
| 2016-04-22 | $62.88 | $62.88 | 3,400 | — | — |
| 2016-04-21 | $65.32 | $65.32 | 1,000 | — | — |
| 2016-04-20 | $64.93 | $64.93 | 4,400 | — | — |
| 2016-04-19 | $65.77 | $65.77 | 4,200 | — | — |
| 2016-04-18 | $66.27 | $66.27 | 1,400 | — | — |
| 2016-04-15 | $66.35 | $66.35 | 4,800 | — | — |
| 2016-04-14 | $65.72 | $65.72 | 3,200 | — | — |
| 2016-04-13 | $65.72 | $65.72 | 4,900 | — | — |
| 2016-04-12 | $66.50 | $66.50 | 1,300 | — | — |
| 2016-04-11 | $67.32 | $67.32 | 2,100 | — | — |
| 2016-04-08 | $67.05 | $67.05 | 2,200 | — | — |
| 2016-04-07 | $66.76 | $66.76 | 11,000 | — | — |
| 2016-04-06 | $65.25 | $65.25 | 4,000 | — | — |
| 2016-04-05 | $64.25 | $64.25 | 6,300 | — | — |
| 2016-04-04 | $63.43 | $63.43 | 500 | — | — |
| 2016-04-01 | $61.98 | $61.98 | 0 | — | — |
| 2016-03-31 | $61.98 | $61.98 | 2,700 | — | — |
| 2016-03-30 | $61.92 | $61.92 | 300 | — | — |
| 2016-03-29 | $61.79 | $61.79 | 200 | — | — |
| 2016-03-28 | $61.16 | $61.16 | 3,600 | — | — |
| 2016-03-24 | $61.86 | $61.86 | 1,100 | — | — |
| 2016-03-23 | $61.86 | $61.86 | 600 | — | — |
| 2016-03-22 | $62.21 | $62.21 | 600 | — | — |
| 2016-03-21 | $62.92 | $62.92 | 4,300 | — | — |
| 2016-03-18 | $63.25 | $63.25 | 400 | — | — |
| 2016-03-17 | $63.31 | $63.31 | 600 | — | — |
| 2016-03-16 | $62.02 | $62.02 | 700 | — | — |
| 2016-03-15 | $61.70 | $61.70 | 900 | — | — |
| 2016-03-14 | $60.82 | $60.82 | 2,800 | — | — |
| 2016-03-11 | $60.83 | $60.83 | 1,200 | — | — |
| 2016-03-10 | $61.30 | $61.30 | 1,500 | — | — |
| 2016-03-09 | $61.64 | $61.64 | 5,100 | — | — |
| 2016-03-08 | $62.11 | $62.11 | 3,100 | — | — |
| 2016-03-07 | $61.00 | $61.00 | 9,600 | — | — |
| 2016-03-04 | $60.57 | $60.57 | 1,700 | — | — |
| 2016-03-03 | $60.83 | $60.83 | 1,100 | — | — |
| 2016-03-02 | $60.98 | $60.98 | 7,000 | — | — |
| 2016-03-01 | $60.47 | $60.47 | 10,900 | — | — |
| 2016-02-29 | $61.79 | $61.79 | 1,100 | — | — |
| 2016-02-26 | $60.56 | $60.56 | 11,500 | — | — |
| 2016-02-25 | $61.90 | $61.90 | 9,600 | — | — |
| 2016-02-24 | $63.49 | $63.49 | 4,200 | — | — |
| 2016-02-23 | $62.67 | $62.67 | 16,000 | — | — |
| 2016-02-22 | $61.97 | $61.97 | 4,100 | — | — |
| 2016-02-19 | $62.15 | $62.15 | 9,400 | — | — |
| 2016-02-18 | $61.41 | $61.41 | 8,100 | — | — |
| 2016-02-17 | $60.77 | $60.77 | 2,500 | — | — |
| 2016-02-16 | $60.75 | $60.75 | 1,800 | — | — |
| 2016-02-12 | $61.41 | $61.41 | 4,000 | — | — |
| 2016-02-11 | $62.47 | $62.47 | 10,100 | — | — |
| 2016-02-10 | $61.35 | $61.35 | 8,900 | — | — |
| 2016-02-09 | $59.60 | $59.60 | 6,200 | — | — |
| 2016-02-08 | $59.01 | $59.01 | 3,000 | — | — |
| 2016-02-05 | $57.65 | $57.65 | 5,800 | — | — |
| 2016-02-04 | $58.00 | $58.00 | 2,500 | — | — |
| 2016-02-03 | $56.98 | $56.98 | 10,000 | — | — |
| 2016-02-02 | $54.88 | $54.88 | 1,000 | — | — |
| 2016-02-01 | $53.90 | $53.90 | 900 | — | — |
| 2016-01-29 | $53.81 | $53.81 | 9,600 | — | — |
| 2016-01-28 | $55.97 | $55.97 | 600 | — | — |
| 2016-01-27 | $56.21 | $56.21 | 500 | — | — |
| 2016-01-26 | $56.37 | $56.37 | 2,400 | — | — |
| 2016-01-25 | $56.31 | $56.31 | 300 | — | — |
| 2016-01-22 | $56.23 | $56.23 | 4,700 | — | — |
| 2016-01-21 | $57.31 | $57.31 | 500 | — | — |
| 2016-01-20 | $57.95 | $57.95 | 4,500 | — | — |
| 2016-01-19 | $57.27 | $57.27 | 2,500 | — | — |
| 2016-01-15 | $57.76 | $57.76 | 5,600 | — | — |
| 2016-01-14 | $56.68 | $56.68 | 4,500 | — | — |
| 2016-01-13 | $56.85 | $56.85 | 2,300 | — | — |
| 2016-01-12 | $57.04 | $57.04 | 2,500 | — | — |
| 2016-01-11 | $57.08 | $57.08 | 6,800 | — | — |
| 2016-01-08 | $57.26 | $57.26 | 5,300 | — | — |
| 2016-01-07 | $57.16 | $57.16 | 3,200 | — | — |
| 2016-01-06 | $56.39 | $56.39 | 7,600 | — | — |
| 2016-01-05 | $55.83 | $55.83 | 3,700 | — | — |
| 2016-01-04 | $55.60 | $55.60 | 3,400 | — | — |