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
- 2014-05-08 to 2026-09-03
- 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 | $47.80 | $47.80 | 46,180 | — | — |
| 2016-12-29 | $47.70 | $47.70 | 42,400 | — | — |
| 2016-12-28 | $47.00 | $47.00 | 50,640 | — | — |
| 2016-12-27 | $47.80 | $47.80 | 66,720 | — | — |
| 2016-12-23 | $45.80 | $45.80 | 53,600 | — | — |
| 2016-12-22 | $44.85 | $44.85 | 77,900 | — | — |
| 2016-12-21 | $46.05 | $46.05 | 49,940 | — | — |
| 2016-12-20 | $46.65 | $46.65 | 70,540 | — | — |
| 2016-12-19 | $47.00 | $47.00 | 91,400 | — | — |
| 2016-12-16 | $47.45 | $47.45 | 73,560 | — | — |
| 2016-12-15 | $47.00 | $47.00 | 97,600 | — | — |
| 2016-12-14 | $49.70 | $49.70 | 62,520 | — | — |
| 2016-12-13 | $50.40 | $50.40 | 65,700 | — | — |
| 2016-12-12 | $50.75 | $50.75 | 70,820 | — | — |
| 2016-12-09 | $50.20 | $50.20 | 37,080 | — | — |
| 2016-12-08 | $50.30 | $50.30 | 81,340 | — | — |
| 2016-12-07 | $50.80 | $50.80 | 82,140 | — | — |
| 2016-12-06 | $49.95 | $49.95 | 41,860 | — | — |
| 2016-12-05 | $50.00 | $50.00 | 109,100 | — | — |
| 2016-12-02 | $49.50 | $49.50 | 57,940 | — | — |
| 2016-12-01 | $49.55 | $49.55 | 85,180 | — | — |
| 2016-11-30 | $50.80 | $50.80 | 57,940 | — | — |
| 2016-11-29 | $50.80 | $50.80 | 77,020 | — | — |
| 2016-11-28 | $52.40 | $52.40 | 78,360 | — | — |
| 2016-11-25 | $53.70 | $53.70 | 39,860 | — | — |
| 2016-11-23 | $54.00 | $54.00 | 87,940 | — | — |
| 2016-11-22 | $53.95 | $53.95 | 283,380 | — | — |
| 2016-11-21 | $56.00 | $56.00 | 518,380 | — | — |
| 2016-11-18 | $53.00 | $53.00 | 140,460 | — | — |
| 2016-11-17 | $52.50 | $52.50 | 148,140 | — | — |
| 2016-11-16 | $51.00 | $51.00 | 56,860 | — | — |
| 2016-11-15 | $50.00 | $50.00 | 101,460 | — | — |
| 2016-11-14 | $48.45 | $48.45 | 68,040 | — | — |
| 2016-11-11 | $47.50 | $47.50 | 105,580 | — | — |
| 2016-11-10 | $49.90 | $49.90 | 104,900 | — | — |
| 2016-11-09 | $50.25 | $50.25 | 229,580 | — | — |
| 2016-11-08 | $48.50 | $48.50 | 65,800 | — | — |
| 2016-11-07 | $49.05 | $49.05 | 134,580 | — | — |
| 2016-11-04 | $46.60 | $46.60 | 178,440 | — | — |
| 2016-11-03 | $47.60 | $47.60 | 245,240 | — | — |
| 2016-11-02 | $49.45 | $49.45 | 95,360 | — | — |
| 2016-11-01 | $52.30 | $52.30 | 61,820 | — | — |
| 2016-10-31 | $53.50 | $53.50 | 40,360 | — | — |
| 2016-10-28 | $54.45 | $54.45 | 88,360 | — | — |
| 2016-10-27 | $54.60 | $54.60 | 154,740 | — | — |
| 2016-10-26 | $57.60 | $57.60 | 43,700 | — | — |
| 2016-10-25 | $58.60 | $58.60 | 64,140 | — | — |
| 2016-10-24 | $58.45 | $58.45 | 82,860 | — | — |
| 2016-10-21 | $58.35 | $58.35 | 57,580 | — | — |
| 2016-10-20 | $58.80 | $58.80 | 22,840 | — | — |
| 2016-10-19 | $58.25 | $58.25 | 35,260 | — | — |
| 2016-10-18 | $57.60 | $57.60 | 79,560 | — | — |
| 2016-10-17 | $57.90 | $57.90 | 56,400 | — | — |
| 2016-10-14 | $59.45 | $59.45 | 52,060 | — | — |
| 2016-10-13 | $59.75 | $59.75 | 134,920 | — | — |
| 2016-10-12 | $61.70 | $61.70 | 75,480 | — | — |
| 2016-10-11 | $61.75 | $61.75 | 125,240 | — | — |
| 2016-10-10 | $63.85 | $63.85 | 78,300 | — | — |
| 2016-10-07 | $62.50 | $62.50 | 166,420 | — | — |
| 2016-10-06 | $66.70 | $66.70 | 82,280 | — | — |
| 2016-10-05 | $67.15 | $67.15 | 178,180 | — | — |
| 2016-10-04 | $65.05 | $65.05 | 110,940 | — | — |
| 2016-10-03 | $63.80 | $63.80 | 69,560 | — | — |
| 2016-09-30 | $62.30 | $62.30 | 84,780 | — | — |
| 2016-09-29 | $62.25 | $62.25 | 55,960 | — | — |
| 2016-09-28 | $63.50 | $63.50 | 124,500 | — | — |
| 2016-09-27 | $64.80 | $64.80 | 89,160 | — | — |
| 2016-09-26 | $62.55 | $62.55 | 74,680 | — | — |
| 2016-09-23 | $64.10 | $64.10 | 205,340 | — | — |
| 2016-09-22 | $68.30 | $68.30 | 108,200 | — | — |
| 2016-09-21 | $66.30 | $66.30 | 297,340 | — | — |
| 2016-09-20 | $63.80 | $63.80 | 79,540 | — | — |
| 2016-09-19 | $64.75 | $64.75 | 123,000 | — | — |
| 2016-09-16 | $62.30 | $62.30 | 63,320 | — | — |
| 2016-09-15 | $62.00 | $62.00 | 68,820 | — | — |
| 2016-09-14 | $61.00 | $61.00 | 110,880 | — | — |
| 2016-09-13 | $60.00 | $60.00 | 225,340 | — | — |
| 2016-09-12 | $64.25 | $64.25 | 133,520 | — | — |
| 2016-09-09 | $62.50 | $62.50 | 235,980 | — | — |
| 2016-09-08 | $64.30 | $64.30 | 141,180 | — | — |
| 2016-09-07 | $65.00 | $65.00 | 231,780 | — | — |
| 2016-09-06 | $66.40 | $66.40 | 271,680 | — | — |
| 2016-09-02 | $64.55 | $64.55 | 169,620 | — | — |
| 2016-09-01 | $64.50 | $64.50 | 203,600 | — | — |
| 2016-08-31 | $64.30 | $64.30 | 253,760 | — | — |
| 2016-08-30 | $61.40 | $61.40 | 368,600 | — | — |
| 2016-08-29 | $58.75 | $58.75 | 91,660 | — | — |
| 2016-08-26 | $58.55 | $58.55 | 154,720 | — | — |
| 2016-08-25 | $58.60 | $58.60 | 125,680 | — | — |
| 2016-08-24 | $58.95 | $58.95 | 147,580 | — | — |
| 2016-08-23 | $61.50 | $61.50 | 170,920 | — | — |
| 2016-08-22 | $61.30 | $61.30 | 319,280 | — | — |
| 2016-08-19 | $58.75 | $58.75 | 237,040 | — | — |
| 2016-08-18 | $59.15 | $59.15 | 228,600 | — | — |
| 2016-08-17 | $58.45 | $58.45 | 439,200 | — | — |
| 2016-08-16 | $63.05 | $63.05 | 300,600 | — | — |
| 2016-08-15 | $67.80 | $67.80 | 266,680 | — | — |
| 2016-08-12 | $66.30 | $66.30 | 327,520 | — | — |
| 2016-08-11 | $62.65 | $62.65 | 192,800 | — | — |
| 2016-08-10 | $59.75 | $59.75 | 364,600 | — | — |
| 2016-08-09 | $58.95 | $58.95 | 96,140 | — | — |
| 2016-08-08 | $59.00 | $59.00 | 180,500 | — | — |
| 2016-08-05 | $59.15 | $59.15 | 131,340 | — | — |
| 2016-08-04 | $59.65 | $59.65 | 187,460 | — | — |
| 2016-08-03 | $57.75 | $57.75 | 391,540 | — | — |
| 2016-08-02 | $52.90 | $52.90 | 244,280 | — | — |
| 2016-08-01 | $50.50 | $50.50 | 94,040 | — | — |
| 2016-07-29 | $49.65 | $49.65 | 77,220 | — | — |
| 2016-07-28 | $50.05 | $50.05 | 47,240 | — | — |
| 2016-07-27 | $50.20 | $50.20 | 95,540 | — | — |
| 2016-07-26 | $49.90 | $49.90 | 115,240 | — | — |
| 2016-07-25 | $50.10 | $50.10 | 61,420 | — | — |
| 2016-07-22 | $50.75 | $50.75 | 45,480 | — | — |
| 2016-07-21 | $50.25 | $50.25 | 55,540 | — | — |
| 2016-07-20 | $50.70 | $50.70 | 41,580 | — | — |
| 2016-07-19 | $50.10 | $50.10 | 77,300 | — | — |
| 2016-07-18 | $50.10 | $50.10 | 112,460 | — | — |
| 2016-07-15 | $48.85 | $48.85 | 109,120 | — | — |
| 2016-07-14 | $50.40 | $50.40 | 147,020 | — | — |
| 2016-07-13 | $51.30 | $51.30 | 270,520 | — | — |
| 2016-07-12 | $50.55 | $50.55 | 287,540 | — | — |
| 2016-07-11 | $48.25 | $48.25 | 105,980 | — | — |
| 2016-07-08 | $47.30 | $47.30 | 90,300 | — | — |
| 2016-07-07 | $46.15 | $46.15 | 133,800 | — | — |
| 2016-07-06 | $45.35 | $45.35 | 68,600 | — | — |
| 2016-07-05 | $45.00 | $45.00 | 168,780 | — | — |
| 2016-07-01 | $47.45 | $47.45 | 77,460 | — | — |
| 2016-06-30 | $47.50 | $47.50 | 237,140 | — | — |
| 2016-06-29 | $47.50 | $47.50 | 101,540 | — | — |
| 2016-06-28 | $45.45 | $45.45 | 138,780 | — | — |
| 2016-06-27 | $44.35 | $44.35 | 270,980 | — | — |
| 2016-06-24 | $46.70 | $46.70 | 154,900 | — | — |
| 2016-06-23 | $48.25 | $48.25 | 79,200 | — | — |
| 2016-06-22 | $48.20 | $48.20 | 104,700 | — | — |
| 2016-06-21 | $49.65 | $49.65 | 155,920 | — | — |
| 2016-06-20 | $50.35 | $50.35 | 134,040 | — | — |
| 2016-06-17 | $50.30 | $50.30 | 136,880 | — | — |
| 2016-06-16 | $50.05 | $50.05 | 106,440 | — | — |
| 2016-06-15 | $51.05 | $51.05 | 127,000 | — | — |
| 2016-06-14 | $50.95 | $50.95 | 119,960 | — | — |
| 2016-06-13 | $51.00 | $51.00 | 129,160 | — | — |
| 2016-06-10 | $52.75 | $52.75 | 127,660 | — | — |
| 2016-06-09 | $54.50 | $54.50 | 142,660 | — | — |
| 2016-06-08 | $56.00 | $56.00 | 136,400 | — | — |
| 2016-06-07 | $56.65 | $56.65 | 143,600 | — | — |
| 2016-06-06 | $55.40 | $55.40 | 102,760 | — | — |
| 2016-06-03 | $55.10 | $55.10 | 112,180 | — | — |
| 2016-06-02 | $54.20 | $54.20 | 123,600 | — | — |
| 2016-06-01 | $53.15 | $53.15 | 229,180 | — | — |
| 2016-05-31 | $53.85 | $53.85 | 236,020 | — | — |
| 2016-05-27 | $52.05 | $52.05 | 229,440 | — | — |
| 2016-05-26 | $55.10 | $55.10 | 214,620 | — | — |
| 2016-05-25 | $55.35 | $55.35 | 367,880 | — | — |
| 2016-05-24 | $54.50 | $54.50 | 483,740 | — | — |
| 2016-05-23 | $49.15 | $49.15 | 474,820 | — | — |
| 2016-05-20 | $51.00 | $51.00 | 821,800 | — | — |
| 2016-05-19 | $57.15 | $57.15 | 939,760 | — | — |
| 2016-05-18 | $70.00 | $70.00 | 190,600 | — | — |
| 2016-05-17 | $72.00 | $72.00 | 62,260 | — | — |
| 2016-05-16 | $73.55 | $73.55 | 96,620 | — | — |
| 2016-05-13 | $71.25 | $71.25 | 77,160 | — | — |
| 2016-05-12 | $72.15 | $72.15 | 144,620 | — | — |
| 2016-05-11 | $72.90 | $72.90 | 369,320 | — | — |
| 2016-05-10 | $74.65 | $74.65 | 174,920 | — | — |
| 2016-05-09 | $71.70 | $71.70 | 128,540 | — | — |
| 2016-05-06 | $74.30 | $74.30 | 82,200 | — | — |
| 2016-05-05 | $75.60 | $75.60 | 151,560 | — | — |
| 2016-05-04 | $73.40 | $73.40 | 98,840 | — | — |
| 2016-05-03 | $72.20 | $72.20 | 112,760 | — | — |
| 2016-05-02 | $72.85 | $72.85 | 99,860 | — | — |
| 2016-04-29 | $74.70 | $74.70 | 103,260 | — | — |
| 2016-04-28 | $75.80 | $75.80 | 69,900 | — | — |
| 2016-04-27 | $76.40 | $76.40 | 110,780 | — | — |
| 2016-04-26 | $75.55 | $75.55 | 328,760 | — | — |
| 2016-04-25 | $79.60 | $79.60 | 147,400 | — | — |
| 2016-04-22 | $82.50 | $82.50 | 112,300 | — | — |
| 2016-04-21 | $83.40 | $83.40 | 89,480 | — | — |
| 2016-04-20 | $82.90 | $82.90 | 96,580 | — | — |
| 2016-04-19 | $83.70 | $83.70 | 81,280 | — | — |
| 2016-04-18 | $84.00 | $84.00 | 76,760 | — | — |
| 2016-04-15 | $82.70 | $82.70 | 99,440 | — | — |
| 2016-04-14 | $84.25 | $84.25 | 46,160 | — | — |
| 2016-04-13 | $85.00 | $85.00 | 95,200 | — | — |
| 2016-04-12 | $82.55 | $82.55 | 108,480 | — | — |
| 2016-04-11 | $83.40 | $83.40 | 108,060 | — | — |
| 2016-04-08 | $83.65 | $83.65 | 107,240 | — | — |
| 2016-04-07 | $81.55 | $81.55 | 176,600 | — | — |
| 2016-04-06 | $81.35 | $81.35 | 219,320 | — | — |
| 2016-04-05 | $79.90 | $79.90 | 108,340 | — | — |
| 2016-04-04 | $79.65 | $79.65 | 123,240 | — | — |
| 2016-04-01 | $80.95 | $80.95 | 54,540 | — | — |
| 2016-03-31 | $81.65 | $81.65 | 129,480 | — | — |
| 2016-03-30 | $81.65 | $81.65 | 89,200 | — | — |
| 2016-03-29 | $82.90 | $82.90 | 143,100 | — | — |
| 2016-03-28 | $83.35 | $83.35 | 96,720 | — | — |
| 2016-03-24 | $85.55 | $85.55 | 175,300 | — | — |
| 2016-03-23 | $85.65 | $85.65 | 197,160 | — | — |
| 2016-03-22 | $90.00 | $90.00 | 366,280 | — | — |
| 2016-03-21 | $89.00 | $89.00 | 228,540 | — | — |
| 2016-03-18 | $87.20 | $87.20 | 289,620 | — | — |
| 2016-03-17 | $84.60 | $84.60 | 232,180 | — | — |
| 2016-03-16 | $79.80 | $79.80 | 292,520 | — | — |
| 2016-03-15 | $79.25 | $79.25 | 268,900 | — | — |
| 2016-03-14 | $78.40 | $78.40 | 315,180 | — | — |
| 2016-03-11 | $76.20 | $76.20 | 98,980 | — | — |
| 2016-03-10 | $74.75 | $74.75 | 124,280 | — | — |
| 2016-03-09 | $76.10 | $76.10 | 40,140 | — | — |
| 2016-03-08 | $75.25 | $75.25 | 55,040 | — | — |
| 2016-03-07 | $75.00 | $75.00 | 88,420 | — | — |
| 2016-03-04 | $75.00 | $75.00 | 163,820 | — | — |
| 2016-03-03 | $76.65 | $76.65 | 49,120 | — | — |
| 2016-03-02 | $76.40 | $76.40 | 142,080 | — | — |
| 2016-03-01 | $71.40 | $71.40 | 146,440 | — | — |
| 2016-02-29 | $74.10 | $74.10 | 411,800 | — | — |
| 2016-02-26 | $77.00 | $77.00 | 85,700 | — | — |
| 2016-02-25 | $76.15 | $76.15 | 201,320 | — | — |
| 2016-02-24 | $78.50 | $78.50 | 108,300 | — | — |
| 2016-02-23 | $81.10 | $81.10 | 51,160 | — | — |
| 2016-02-22 | $83.30 | $83.30 | 63,760 | — | — |
| 2016-02-19 | $81.50 | $81.50 | 66,720 | — | — |
| 2016-02-18 | $81.65 | $81.65 | 67,240 | — | — |
| 2016-02-17 | $84.95 | $84.95 | 262,940 | — | — |
| 2016-02-16 | $75.95 | $75.95 | 131,360 | — | — |
| 2016-02-12 | $71.30 | $71.30 | 175,340 | — | — |
| 2016-02-11 | $71.20 | $71.20 | 214,300 | — | — |
| 2016-02-10 | $73.80 | $73.80 | 82,080 | — | — |
| 2016-02-09 | $71.70 | $71.70 | 164,920 | — | — |
| 2016-02-08 | $72.65 | $72.65 | 220,400 | — | — |
| 2016-02-05 | $72.90 | $72.90 | 215,240 | — | — |
| 2016-02-04 | $78.45 | $78.45 | 375,060 | — | — |
| 2016-02-03 | $70.80 | $70.80 | 138,560 | — | — |
| 2016-02-02 | $70.00 | $70.00 | 128,060 | — | — |
| 2016-02-01 | $69.70 | $69.70 | 166,220 | — | — |
| 2016-01-29 | $71.15 | $71.15 | 97,960 | — | — |
| 2016-01-28 | $70.30 | $70.30 | 137,080 | — | — |
| 2016-01-27 | $70.00 | $70.00 | 73,420 | — | — |
| 2016-01-26 | $72.80 | $72.80 | 110,880 | — | — |
| 2016-01-25 | $70.70 | $70.70 | 84,480 | — | — |
| 2016-01-22 | $72.50 | $72.50 | 69,080 | — | — |
| 2016-01-21 | $71.35 | $71.35 | 84,420 | — | — |
| 2016-01-20 | $72.00 | $72.00 | 291,800 | — | — |
| 2016-01-19 | $72.40 | $72.40 | 232,660 | — | — |
| 2016-01-15 | $75.00 | $75.00 | 151,500 | — | — |
| 2016-01-14 | $77.50 | $77.50 | 111,520 | — | — |
| 2016-01-13 | $75.55 | $75.55 | 266,040 | — | — |
| 2016-01-12 | $78.70 | $78.70 | 298,560 | — | — |
| 2016-01-11 | $77.40 | $77.40 | 225,580 | — | — |
| 2016-01-08 | $80.05 | $80.05 | 198,920 | — | — |
| 2016-01-07 | $78.00 | $78.00 | 233,960 | — | — |
| 2016-01-06 | $78.75 | $78.75 | 189,000 | — | — |
| 2016-01-05 | $78.20 | $78.20 | 206,200 | — | — |
| 2016-01-04 | $77.80 | $77.80 | 365,540 | — | — |