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
- 2011-11-17 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 | $82.30 | $82.30 | 17,310 | — | — |
| 2016-12-29 | $81.80 | $81.80 | 11,050 | — | — |
| 2016-12-28 | $83.30 | $83.30 | 14,810 | — | — |
| 2016-12-27 | $86.20 | $86.20 | 16,610 | — | — |
| 2016-12-23 | $82.70 | $82.70 | 10,740 | — | — |
| 2016-12-22 | $82.70 | $82.70 | 14,310 | — | — |
| 2016-12-21 | $85.50 | $85.50 | 22,270 | — | — |
| 2016-12-20 | $88.40 | $88.40 | 21,250 | — | — |
| 2016-12-19 | $91.60 | $91.60 | 10,420 | — | — |
| 2016-12-16 | $90.70 | $90.70 | 31,920 | — | — |
| 2016-12-15 | $90.40 | $90.40 | 14,380 | — | — |
| 2016-12-14 | $89.60 | $89.60 | 12,790 | — | — |
| 2016-12-13 | $90.70 | $90.70 | 12,500 | — | — |
| 2016-12-12 | $89.80 | $89.80 | 20,880 | — | — |
| 2016-12-09 | $91.70 | $91.70 | 30,000 | — | — |
| 2016-12-08 | $93.50 | $93.50 | 23,120 | — | — |
| 2016-12-07 | $89.80 | $89.80 | 23,340 | — | — |
| 2016-12-06 | $87.60 | $87.60 | 17,690 | — | — |
| 2016-12-05 | $84.20 | $84.20 | 19,540 | — | — |
| 2016-12-02 | $82.30 | $82.30 | 19,690 | — | — |
| 2016-12-01 | $81.50 | $81.50 | 29,170 | — | — |
| 2016-11-30 | $85.90 | $85.90 | 31,580 | — | — |
| 2016-11-29 | $87.50 | $87.50 | 22,700 | — | — |
| 2016-11-28 | $87.40 | $87.40 | 26,940 | — | — |
| 2016-11-25 | $86.60 | $86.60 | 8,900 | — | — |
| 2016-11-23 | $88.90 | $88.90 | 17,280 | — | — |
| 2016-11-22 | $89.80 | $89.80 | 27,540 | — | — |
| 2016-11-21 | $89.20 | $89.20 | 22,150 | — | — |
| 2016-11-18 | $88.30 | $88.30 | 23,880 | — | — |
| 2016-11-17 | $86.00 | $86.00 | 24,100 | — | — |
| 2016-11-16 | $85.80 | $85.80 | 42,100 | — | — |
| 2016-11-15 | $86.70 | $86.70 | 40,010 | — | — |
| 2016-11-14 | $85.60 | $85.60 | 49,410 | — | — |
| 2016-11-11 | $82.20 | $82.20 | 38,100 | — | — |
| 2016-11-10 | $77.20 | $77.20 | 36,070 | — | — |
| 2016-11-09 | $77.10 | $77.10 | 28,700 | — | — |
| 2016-11-08 | $75.00 | $75.00 | 44,340 | — | — |
| 2016-11-07 | $75.30 | $75.30 | 54,270 | — | — |
| 2016-11-04 | $77.90 | $77.90 | 41,340 | — | — |
| 2016-11-03 | $75.40 | $75.40 | 62,850 | — | — |
| 2016-11-02 | $75.90 | $75.90 | 251,240 | — | — |
| 2016-11-01 | $75.70 | $75.70 | 165,140 | — | — |
| 2016-10-31 | $77.00 | $77.00 | 33,760 | — | — |
| 2016-10-28 | $78.30 | $78.30 | 20,070 | — | — |
| 2016-10-27 | $76.00 | $76.00 | 18,270 | — | — |
| 2016-10-26 | $75.60 | $75.60 | 16,790 | — | — |
| 2016-10-25 | $78.10 | $78.10 | 17,290 | — | — |
| 2016-10-24 | $79.40 | $79.40 | 21,560 | — | — |
| 2016-10-21 | $80.50 | $80.50 | 11,490 | — | — |
| 2016-10-20 | $80.90 | $80.90 | 10,300 | — | — |
| 2016-10-19 | $82.30 | $82.30 | 19,730 | — | — |
| 2016-10-18 | $83.50 | $83.50 | 35,830 | — | — |
| 2016-10-17 | $85.70 | $85.70 | 14,450 | — | — |
| 2016-10-14 | $87.80 | $87.80 | 11,890 | — | — |
| 2016-10-13 | $89.00 | $89.00 | 17,070 | — | — |
| 2016-10-12 | $91.10 | $91.10 | 22,060 | — | — |
| 2016-10-11 | $88.70 | $88.70 | 33,370 | — | — |
| 2016-10-10 | $92.20 | $92.20 | 12,670 | — | — |
| 2016-10-07 | $91.50 | $91.50 | 22,310 | — | — |
| 2016-10-06 | $95.70 | $95.70 | 9,410 | — | — |
| 2016-10-05 | $97.50 | $97.50 | 19,340 | — | — |
| 2016-10-04 | $96.90 | $96.90 | 12,710 | — | — |
| 2016-10-03 | $96.90 | $96.90 | 22,930 | — | — |
| 2016-09-30 | $99.10 | $99.10 | 34,650 | — | — |
| 2016-09-29 | $101.90 | $101.90 | 14,930 | — | — |
| 2016-09-28 | $103.70 | $103.70 | 16,060 | — | — |
| 2016-09-27 | $102.60 | $102.60 | 184,420 | — | — |
| 2016-09-26 | $100.50 | $100.50 | 17,390 | — | — |
| 2016-09-23 | $102.50 | $102.50 | 24,100 | — | — |
| 2016-09-22 | $103.70 | $103.70 | 28,570 | — | — |
| 2016-09-21 | $101.10 | $101.10 | 10,410 | — | — |
| 2016-09-20 | $99.50 | $99.50 | 21,140 | — | — |
| 2016-09-19 | $100.90 | $100.90 | 17,800 | — | — |
| 2016-09-16 | $100.10 | $100.10 | 51,980 | — | — |
| 2016-09-15 | $100.60 | $100.60 | 11,220 | — | — |
| 2016-09-14 | $100.20 | $100.20 | 14,670 | — | — |
| 2016-09-13 | $99.80 | $99.80 | 20,540 | — | — |
| 2016-09-12 | $100.00 | $100.00 | 18,310 | — | — |
| 2016-09-09 | $98.40 | $98.40 | 48,480 | — | — |
| 2016-09-08 | $103.90 | $103.90 | 12,430 | — | — |
| 2016-09-07 | $104.20 | $104.20 | 19,730 | — | — |
| 2016-09-06 | $106.70 | $106.70 | 38,230 | — | — |
| 2016-09-02 | $103.50 | $103.50 | 12,270 | — | — |
| 2016-09-01 | $102.00 | $102.00 | 12,220 | — | — |
| 2016-08-31 | $101.60 | $101.60 | 21,740 | — | — |
| 2016-08-30 | $100.90 | $100.90 | 13,620 | — | — |
| 2016-08-29 | $100.10 | $100.10 | 14,140 | — | — |
| 2016-08-26 | $100.00 | $100.00 | 34,170 | — | — |
| 2016-08-25 | $100.20 | $100.20 | 21,550 | — | — |
| 2016-08-24 | $100.10 | $100.10 | 28,870 | — | — |
| 2016-08-23 | $99.80 | $99.80 | 49,180 | — | — |
| 2016-08-22 | $97.30 | $97.30 | 64,160 | — | — |
| 2016-08-19 | $97.00 | $97.00 | 138,830 | — | — |
| 2016-08-18 | $89.90 | $89.90 | 38,720 | — | — |
| 2016-08-17 | $86.10 | $86.10 | 49,020 | — | — |
| 2016-08-16 | $84.50 | $84.50 | 23,610 | — | — |
| 2016-08-15 | $84.10 | $84.10 | 29,150 | — | — |
| 2016-08-12 | $83.90 | $83.90 | 20,520 | — | — |
| 2016-08-11 | $84.10 | $84.10 | 28,590 | — | — |
| 2016-08-10 | $84.50 | $84.50 | 33,710 | — | — |
| 2016-08-09 | $84.30 | $84.30 | 18,960 | — | — |
| 2016-08-08 | $82.90 | $82.90 | 14,940 | — | — |
| 2016-08-05 | $83.60 | $83.60 | 19,200 | — | — |
| 2016-08-04 | $82.30 | $82.30 | 25,720 | — | — |
| 2016-08-03 | $80.10 | $80.10 | 19,460 | — | — |
| 2016-08-02 | $80.40 | $80.40 | 22,070 | — | — |
| 2016-08-01 | $81.50 | $81.50 | 29,180 | — | — |
| 2016-07-29 | $80.90 | $80.90 | 50,120 | — | — |
| 2016-07-28 | $84.90 | $84.90 | 37,060 | — | — |
| 2016-07-27 | $85.00 | $85.00 | 91,530 | — | — |
| 2016-07-26 | $76.00 | $76.00 | 36,420 | — | — |
| 2016-07-25 | $73.00 | $73.00 | 57,000 | — | — |
| 2016-07-22 | $69.50 | $69.50 | 13,470 | — | — |
| 2016-07-21 | $67.80 | $67.80 | 11,230 | — | — |
| 2016-07-20 | $68.60 | $68.60 | 17,550 | — | — |
| 2016-07-19 | $69.40 | $69.40 | 29,700 | — | — |
| 2016-07-18 | $67.60 | $67.60 | 21,840 | — | — |
| 2016-07-15 | $68.00 | $68.00 | 24,760 | — | — |
| 2016-07-14 | $68.70 | $68.70 | 37,890 | — | — |
| 2016-07-13 | $70.40 | $70.40 | 68,290 | — | — |
| 2016-07-12 | $66.20 | $66.20 | 40,630 | — | — |
| 2016-07-11 | $63.90 | $63.90 | 23,580 | — | — |
| 2016-07-08 | $64.50 | $64.50 | 25,250 | — | — |
| 2016-07-07 | $63.70 | $63.70 | 22,170 | — | — |
| 2016-07-06 | $65.10 | $65.10 | 17,610 | — | — |
| 2016-07-05 | $65.40 | $65.40 | 24,630 | — | — |
| 2016-07-01 | $64.90 | $64.90 | 19,950 | — | — |
| 2016-06-30 | $65.10 | $65.10 | 26,270 | — | — |
| 2016-06-29 | $65.50 | $65.50 | 23,950 | — | — |
| 2016-06-28 | $65.80 | $65.80 | 38,620 | — | — |
| 2016-06-27 | $65.70 | $65.70 | 82,610 | — | — |
| 2016-06-24 | $71.00 | $71.00 | 50,190 | — | — |
| 2016-06-23 | $75.30 | $75.30 | 18,680 | — | — |
| 2016-06-22 | $74.80 | $74.80 | 21,520 | — | — |
| 2016-06-21 | $75.70 | $75.70 | 35,330 | — | — |
| 2016-06-20 | $75.10 | $75.10 | 35,520 | — | — |
| 2016-06-17 | $74.10 | $74.10 | 85,460 | — | — |
| 2016-06-16 | $75.80 | $75.80 | 37,020 | — | — |
| 2016-06-15 | $77.80 | $77.80 | 23,860 | — | — |
| 2016-06-14 | $78.20 | $78.20 | 33,000 | — | — |
| 2016-06-13 | $80.10 | $80.10 | 31,360 | — | — |
| 2016-06-10 | $83.90 | $83.90 | 52,810 | — | — |
| 2016-06-09 | $88.60 | $88.60 | 22,780 | — | — |
| 2016-06-08 | $89.20 | $89.20 | 12,000 | — | — |
| 2016-06-07 | $88.60 | $88.60 | 18,670 | — | — |
| 2016-06-06 | $88.10 | $88.10 | 27,260 | — | — |
| 2016-06-03 | $88.50 | $88.50 | 24,750 | — | — |
| 2016-06-02 | $89.00 | $89.00 | 22,280 | — | — |
| 2016-06-01 | $88.00 | $88.00 | 27,070 | — | — |
| 2016-05-31 | $88.00 | $88.00 | 23,410 | — | — |
| 2016-05-27 | $87.60 | $87.60 | 14,750 | — | — |
| 2016-05-26 | $87.30 | $87.30 | 22,730 | — | — |
| 2016-05-25 | $88.10 | $88.10 | 15,530 | — | — |
| 2016-05-24 | $87.70 | $87.70 | 27,850 | — | — |
| 2016-05-23 | $86.90 | $86.90 | 27,870 | — | — |
| 2016-05-20 | $88.10 | $88.10 | 23,970 | — | — |
| 2016-05-19 | $85.10 | $85.10 | 18,710 | — | — |
| 2016-05-18 | $85.80 | $85.80 | 17,040 | — | — |
| 2016-05-17 | $85.50 | $85.50 | 23,940 | — | — |
| 2016-05-16 | $87.40 | $87.40 | 15,680 | — | — |
| 2016-05-13 | $85.90 | $85.90 | 21,860 | — | — |
| 2016-05-12 | $85.40 | $85.40 | 28,250 | — | — |
| 2016-05-11 | $87.10 | $87.10 | 13,440 | — | — |
| 2016-05-10 | $89.50 | $89.50 | 68,890 | — | — |
| 2016-05-09 | $88.80 | $88.80 | 24,350 | — | — |
| 2016-05-06 | $86.40 | $86.40 | 30,170 | — | — |
| 2016-05-05 | $86.10 | $86.10 | 17,540 | — | — |
| 2016-05-04 | $87.90 | $87.90 | 47,100 | — | — |
| 2016-05-03 | $87.50 | $87.50 | 23,420 | — | — |
| 2016-05-02 | $89.70 | $89.70 | 42,560 | — | — |
| 2016-04-29 | $87.50 | $87.50 | 26,020 | — | — |
| 2016-04-28 | $87.40 | $87.40 | 38,580 | — | — |
| 2016-04-27 | $84.50 | $84.50 | 21,200 | — | — |
| 2016-04-26 | $83.00 | $83.00 | 48,560 | — | — |
| 2016-04-25 | $82.80 | $82.80 | 27,650 | — | — |
| 2016-04-22 | $82.50 | $82.50 | 19,110 | — | — |
| 2016-04-21 | $81.30 | $81.30 | 51,060 | — | — |
| 2016-04-20 | $81.30 | $81.30 | 173,480 | — | — |
| 2016-04-19 | $77.50 | $77.50 | 47,960 | — | — |
| 2016-04-18 | $80.00 | $80.00 | 33,010 | — | — |
| 2016-04-15 | $79.00 | $79.00 | 32,670 | — | — |
| 2016-04-14 | $78.00 | $78.00 | 35,690 | — | — |
| 2016-04-13 | $79.70 | $79.70 | 68,390 | — | — |
| 2016-04-12 | $80.90 | $80.90 | 32,900 | — | — |
| 2016-04-11 | $79.40 | $79.40 | 74,310 | — | — |
| 2016-04-08 | $80.80 | $80.80 | 30,390 | — | — |
| 2016-04-07 | $81.50 | $81.50 | 19,190 | — | — |
| 2016-04-06 | $84.20 | $84.20 | 21,430 | — | — |
| 2016-04-05 | $83.70 | $83.70 | 39,370 | — | — |
| 2016-04-04 | $87.40 | $87.40 | 50,360 | — | — |
| 2016-04-01 | $81.80 | $81.80 | 29,060 | — | — |
| 2016-03-31 | $80.70 | $80.70 | 28,480 | — | — |
| 2016-03-30 | $84.00 | $84.00 | 25,780 | — | — |
| 2016-03-29 | $82.40 | $82.40 | 48,520 | — | — |
| 2016-03-28 | $80.10 | $80.10 | 16,350 | — | — |
| 2016-03-24 | $80.10 | $80.10 | 18,580 | — | — |
| 2016-03-23 | $80.60 | $80.60 | 27,840 | — | — |
| 2016-03-22 | $80.60 | $80.60 | 21,770 | — | — |
| 2016-03-21 | $80.70 | $80.70 | 21,300 | — | — |
| 2016-03-18 | $82.90 | $82.90 | 56,170 | — | — |
| 2016-03-17 | $81.30 | $81.30 | 50,420 | — | — |
| 2016-03-16 | $79.40 | $79.40 | 26,610 | — | — |
| 2016-03-15 | $78.90 | $78.90 | 47,000 | — | — |
| 2016-03-14 | $83.50 | $83.50 | 16,770 | — | — |
| 2016-03-11 | $81.70 | $81.70 | 33,170 | — | — |
| 2016-03-10 | $79.40 | $79.40 | 38,230 | — | — |
| 2016-03-09 | $83.10 | $83.10 | 23,070 | — | — |
| 2016-03-08 | $83.70 | $83.70 | 33,670 | — | — |
| 2016-03-07 | $83.40 | $83.40 | 35,610 | — | — |
| 2016-03-04 | $83.00 | $83.00 | 50,190 | — | — |
| 2016-03-03 | $86.00 | $86.00 | 58,100 | — | — |
| 2016-03-02 | $83.80 | $83.80 | 41,860 | — | — |
| 2016-03-01 | $84.50 | $84.50 | 62,490 | — | — |
| 2016-02-29 | $92.30 | $92.30 | 55,470 | — | — |
| 2016-02-26 | $88.20 | $88.20 | 39,140 | — | — |
| 2016-02-25 | $82.80 | $82.80 | 37,070 | — | — |
| 2016-02-24 | $83.40 | $83.40 | 96,240 | — | — |
| 2016-02-23 | $81.40 | $81.40 | 124,670 | — | — |
| 2016-02-22 | $93.40 | $93.40 | 62,950 | — | — |
| 2016-02-19 | $92.00 | $92.00 | 312,640 | — | — |
| 2016-02-18 | $96.60 | $96.60 | 47,370 | — | — |
| 2016-02-17 | $97.30 | $97.30 | 94,610 | — | — |
| 2016-02-16 | $96.00 | $96.00 | 65,500 | — | — |
| 2016-02-12 | $96.30 | $96.30 | 88,540 | — | — |
| 2016-02-11 | $95.20 | $95.20 | 35,860 | — | — |
| 2016-02-10 | $91.60 | $91.60 | 35,010 | — | — |
| 2016-02-09 | $89.40 | $89.40 | 60,380 | — | — |
| 2016-02-08 | $89.20 | $89.20 | 57,220 | — | — |
| 2016-02-05 | $94.40 | $94.40 | 129,000 | — | — |
| 2016-02-04 | $95.30 | $95.30 | 60,280 | — | — |
| 2016-02-03 | $94.80 | $94.80 | 74,390 | — | — |
| 2016-02-02 | $83.50 | $83.50 | 39,550 | — | — |
| 2016-02-01 | $86.00 | $86.00 | 28,890 | — | — |
| 2016-01-29 | $84.90 | $84.90 | 39,120 | — | — |
| 2016-01-28 | $83.00 | $83.00 | 64,110 | — | — |
| 2016-01-27 | $80.00 | $80.00 | 47,580 | — | — |
| 2016-01-26 | $80.00 | $80.00 | 48,280 | — | — |
| 2016-01-25 | $79.20 | $79.20 | 40,620 | — | — |
| 2016-01-22 | $81.60 | $81.60 | 90,080 | — | — |
| 2016-01-21 | $80.60 | $80.60 | 44,540 | — | — |
| 2016-01-20 | $81.90 | $81.90 | 62,570 | — | — |
| 2016-01-19 | $81.80 | $81.80 | 42,430 | — | — |
| 2016-01-15 | $85.90 | $85.90 | 74,030 | — | — |
| 2016-01-14 | $88.70 | $88.70 | 99,190 | — | — |
| 2016-01-13 | $90.10 | $90.10 | 74,530 | — | — |
| 2016-01-12 | $90.60 | $90.60 | 63,960 | — | — |
| 2016-01-11 | $91.70 | $91.70 | 65,640 | — | — |
| 2016-01-08 | $90.70 | $90.70 | 68,000 | — | — |
| 2016-01-07 | $93.90 | $93.90 | 73,860 | — | — |
| 2016-01-06 | $98.60 | $98.60 | 91,050 | — | — |
| 2016-01-05 | $94.90 | $94.90 | 45,510 | — | — |
| 2016-01-04 | $91.30 | $91.30 | 56,970 | — | — |