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
- 2014-10-22 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 | $70.26 | $70.26 | 57,300 | — | — |
| 2016-12-29 | $68.80 | $68.80 | 22,200 | — | — |
| 2016-12-28 | $68.40 | $68.40 | 7,850 | — | — |
| 2016-12-27 | $69.38 | $69.38 | 18,800 | — | — |
| 2016-12-23 | $70.16 | $70.16 | 20,600 | — | — |
| 2016-12-22 | $69.46 | $69.46 | 27,950 | — | — |
| 2016-12-21 | $70.00 | $70.00 | 14,100 | — | — |
| 2016-12-20 | $71.00 | $71.00 | 10,750 | — | — |
| 2016-12-19 | $70.76 | $70.76 | 38,350 | — | — |
| 2016-12-16 | $72.32 | $72.32 | 31,350 | — | — |
| 2016-12-15 | $72.74 | $72.74 | 15,950 | — | — |
| 2016-12-14 | $72.52 | $72.52 | 17,350 | — | — |
| 2016-12-13 | $73.60 | $73.60 | 20,450 | — | — |
| 2016-12-12 | $73.80 | $73.80 | 26,450 | — | — |
| 2016-12-09 | $73.08 | $73.08 | 18,750 | — | — |
| 2016-12-08 | $73.42 | $73.42 | 11,050 | — | — |
| 2016-12-07 | $72.36 | $72.36 | 20,850 | — | — |
| 2016-12-06 | $72.94 | $72.94 | 21,850 | — | — |
| 2016-12-05 | $72.76 | $72.76 | 13,100 | — | — |
| 2016-12-02 | $71.30 | $71.30 | 25,300 | — | — |
| 2016-12-01 | $71.70 | $71.70 | 70,150 | — | — |
| 2016-11-30 | $73.04 | $73.04 | 62,100 | — | — |
| 2016-11-29 | $73.22 | $73.22 | 37,250 | — | — |
| 2016-11-28 | $72.06 | $72.06 | 26,250 | — | — |
| 2016-11-25 | $72.90 | $72.90 | 9,250 | — | — |
| 2016-11-23 | $71.68 | $71.68 | 39,350 | — | — |
| 2016-11-22 | $72.06 | $72.06 | 38,250 | — | — |
| 2016-11-21 | $73.24 | $73.24 | 23,900 | — | — |
| 2016-11-18 | $71.88 | $71.88 | 23,200 | — | — |
| 2016-11-17 | $73.02 | $73.02 | 19,600 | — | — |
| 2016-11-16 | $72.16 | $72.16 | 43,250 | — | — |
| 2016-11-15 | $72.96 | $72.96 | 49,900 | — | — |
| 2016-11-14 | $72.78 | $72.78 | 33,000 | — | — |
| 2016-11-11 | $73.58 | $73.58 | 42,650 | — | — |
| 2016-11-10 | $73.70 | $73.70 | 71,850 | — | — |
| 2016-11-09 | $73.28 | $73.28 | 111,850 | — | — |
| 2016-11-08 | $72.16 | $72.16 | 28,100 | — | — |
| 2016-11-07 | $71.32 | $71.32 | 19,100 | — | — |
| 2016-11-04 | $69.34 | $69.34 | 31,100 | — | — |
| 2016-11-03 | $68.74 | $68.74 | 66,850 | — | — |
| 2016-11-02 | $68.02 | $68.02 | 27,450 | — | — |
| 2016-11-01 | $68.06 | $68.06 | 35,900 | — | — |
| 2016-10-31 | $68.66 | $68.66 | 30,700 | — | — |
| 2016-10-28 | $70.36 | $70.36 | 40,650 | — | — |
| 2016-10-27 | $71.94 | $71.94 | 107,550 | — | — |
| 2016-10-26 | $72.32 | $72.32 | 16,250 | — | — |
| 2016-10-25 | $72.78 | $72.78 | 60,400 | — | — |
| 2016-10-24 | $70.62 | $70.62 | 24,550 | — | — |
| 2016-10-21 | $71.14 | $71.14 | 17,000 | — | — |
| 2016-10-20 | $71.50 | $71.50 | 26,600 | — | — |
| 2016-10-19 | $72.00 | $72.00 | 30,100 | — | — |
| 2016-10-18 | $72.56 | $72.56 | 24,400 | — | — |
| 2016-10-17 | $71.06 | $71.06 | 14,450 | — | — |
| 2016-10-14 | $70.54 | $70.54 | 27,300 | — | — |
| 2016-10-13 | $71.20 | $71.20 | 36,700 | — | — |
| 2016-10-12 | $71.08 | $71.08 | 44,950 | — | — |
| 2016-10-11 | $73.72 | $73.72 | 34,500 | — | — |
| 2016-10-10 | $75.00 | $75.00 | 15,750 | — | — |
| 2016-10-07 | $75.34 | $75.34 | 34,650 | — | — |
| 2016-10-06 | $73.78 | $73.78 | 27,600 | — | — |
| 2016-10-05 | $73.70 | $73.70 | 48,250 | — | — |
| 2016-10-04 | $72.80 | $72.80 | 13,350 | — | — |
| 2016-10-03 | $73.08 | $73.08 | 18,850 | — | — |
| 2016-09-30 | $72.66 | $72.66 | 24,150 | — | — |
| 2016-09-29 | $72.32 | $72.32 | 39,300 | — | — |
| 2016-09-28 | $74.06 | $74.06 | 20,250 | — | — |
| 2016-09-27 | $74.40 | $74.40 | 32,300 | — | — |
| 2016-09-26 | $74.74 | $74.74 | 17,850 | — | — |
| 2016-09-23 | $75.00 | $75.00 | 32,700 | — | — |
| 2016-09-22 | $74.96 | $74.96 | 46,250 | — | — |
| 2016-09-21 | $74.44 | $74.44 | 32,200 | — | — |
| 2016-09-20 | $71.92 | $71.92 | 42,450 | — | — |
| 2016-09-19 | $71.20 | $71.20 | 56,700 | — | — |
| 2016-09-16 | $70.40 | $70.40 | 70,550 | — | — |
| 2016-09-15 | $71.48 | $71.48 | 16,250 | — | — |
| 2016-09-14 | $70.32 | $70.32 | 13,100 | — | — |
| 2016-09-13 | $69.44 | $69.44 | 27,950 | — | — |
| 2016-09-12 | $70.48 | $70.48 | 40,350 | — | — |
| 2016-09-09 | $69.64 | $69.64 | 64,300 | — | — |
| 2016-09-08 | $72.60 | $72.60 | 50,400 | — | — |
| 2016-09-07 | $72.00 | $72.00 | 51,150 | — | — |
| 2016-09-06 | $71.66 | $71.66 | 53,650 | — | — |
| 2016-09-02 | $68.94 | $68.94 | 19,850 | — | — |
| 2016-09-01 | $69.36 | $69.36 | 32,050 | — | — |
| 2016-08-31 | $69.16 | $69.16 | 124,350 | — | — |
| 2016-08-30 | $70.60 | $70.60 | 90,550 | — | — |
| 2016-08-29 | $69.90 | $69.90 | 30,400 | — | — |
| 2016-08-26 | $69.06 | $69.06 | 47,150 | — | — |
| 2016-08-25 | $68.94 | $68.94 | 85,250 | — | — |
| 2016-08-24 | $69.62 | $69.62 | 92,700 | — | — |
| 2016-08-23 | $69.92 | $69.92 | 89,100 | — | — |
| 2016-08-22 | $69.12 | $69.12 | 43,200 | — | — |
| 2016-08-19 | $69.60 | $69.60 | 50,350 | — | — |
| 2016-08-18 | $69.40 | $69.40 | 47,900 | — | — |
| 2016-08-17 | $67.94 | $67.94 | 51,550 | — | — |
| 2016-08-16 | $68.58 | $68.58 | 49,650 | — | — |
| 2016-08-15 | $67.66 | $67.66 | 97,700 | — | — |
| 2016-08-12 | $67.04 | $67.04 | 53,400 | — | — |
| 2016-08-11 | $67.52 | $67.52 | 39,450 | — | — |
| 2016-08-10 | $67.46 | $67.46 | 35,950 | — | — |
| 2016-08-09 | $67.54 | $67.54 | 21,750 | — | — |
| 2016-08-08 | $67.46 | $67.46 | 22,400 | — | — |
| 2016-08-05 | $68.24 | $68.24 | 10,150 | — | — |
| 2016-08-04 | $67.88 | $67.88 | 9,350 | — | — |
| 2016-08-03 | $68.46 | $68.46 | 20,950 | — | — |
| 2016-08-02 | $68.84 | $68.84 | 25,000 | — | — |
| 2016-08-01 | $69.59 | $69.59 | 13,850 | — | — |
| 2016-07-29 | $69.20 | $69.20 | 14,650 | — | — |
| 2016-07-28 | $70.06 | $70.06 | 29,750 | — | — |
| 2016-07-27 | $69.96 | $69.96 | 24,250 | — | — |
| 2016-07-26 | $69.76 | $69.76 | 15,500 | — | — |
| 2016-07-25 | $70.42 | $70.42 | 24,400 | — | — |
| 2016-07-22 | $69.80 | $69.80 | 16,250 | — | — |
| 2016-07-21 | $68.86 | $68.86 | 17,450 | — | — |
| 2016-07-20 | $68.70 | $68.70 | 14,350 | — | — |
| 2016-07-19 | $68.02 | $68.02 | 22,600 | — | — |
| 2016-07-18 | $67.34 | $67.34 | 15,200 | — | — |
| 2016-07-15 | $67.16 | $67.16 | 18,900 | — | — |
| 2016-07-14 | $66.96 | $66.96 | 26,000 | — | — |
| 2016-07-13 | $66.18 | $66.18 | 17,450 | — | — |
| 2016-07-12 | $66.78 | $66.78 | 19,900 | — | — |
| 2016-07-11 | $66.84 | $66.84 | 20,650 | — | — |
| 2016-07-08 | $65.50 | $65.50 | 23,850 | — | — |
| 2016-07-07 | $65.30 | $65.30 | 20,400 | — | — |
| 2016-07-06 | $65.62 | $65.62 | 32,850 | — | — |
| 2016-07-05 | $65.20 | $65.20 | 21,550 | — | — |
| 2016-07-01 | $67.08 | $67.08 | 63,500 | — | — |
| 2016-06-30 | $65.24 | $65.24 | 54,950 | — | — |
| 2016-06-29 | $64.82 | $64.82 | 91,200 | — | — |
| 2016-06-28 | $62.24 | $62.24 | 102,100 | — | — |
| 2016-06-27 | $56.58 | $56.58 | 76,100 | — | — |
| 2016-06-24 | $55.92 | $55.92 | 61,000 | — | — |
| 2016-06-23 | $59.84 | $59.84 | 24,200 | — | — |
| 2016-06-22 | $58.48 | $58.48 | 22,100 | — | — |
| 2016-06-21 | $59.44 | $59.44 | 13,300 | — | — |
| 2016-06-20 | $61.32 | $61.32 | 53,150 | — | — |
| 2016-06-17 | $60.00 | $60.00 | 92,350 | — | — |
| 2016-06-16 | $61.00 | $61.00 | 96,650 | — | — |
| 2016-06-15 | $61.36 | $61.36 | 70,450 | — | — |
| 2016-06-14 | $60.58 | $60.58 | 69,750 | — | — |
| 2016-06-13 | $61.30 | $61.30 | 73,250 | — | — |
| 2016-06-10 | $64.00 | $64.00 | 118,150 | — | — |
| 2016-06-09 | $66.00 | $66.00 | 60,550 | — | — |
| 2016-06-08 | $66.40 | $66.40 | 17,650 | — | — |
| 2016-06-07 | $66.02 | $66.02 | 19,400 | — | — |
| 2016-06-06 | $66.84 | $66.84 | 23,000 | — | — |
| 2016-06-03 | $66.16 | $66.16 | 20,550 | — | — |
| 2016-06-02 | $67.38 | $67.38 | 31,600 | — | — |
| 2016-06-01 | $66.80 | $66.80 | 23,850 | — | — |
| 2016-05-31 | $67.06 | $67.06 | 33,200 | — | — |
| 2016-05-27 | $65.08 | $65.08 | 25,750 | — | — |
| 2016-05-26 | $64.50 | $64.50 | 16,050 | — | — |
| 2016-05-25 | $64.52 | $64.52 | 48,350 | — | — |
| 2016-05-24 | $64.16 | $64.16 | 120,650 | — | — |
| 2016-05-23 | $61.70 | $61.70 | 29,200 | — | — |
| 2016-05-20 | $59.98 | $59.98 | 62,050 | — | — |
| 2016-05-19 | $59.48 | $59.48 | 97,900 | — | — |
| 2016-05-18 | $59.28 | $59.28 | 85,800 | — | — |
| 2016-05-17 | $57.36 | $57.36 | 109,100 | — | — |
| 2016-05-16 | $58.00 | $58.00 | 81,050 | — | — |
| 2016-05-13 | $57.36 | $57.36 | 39,050 | — | — |
| 2016-05-12 | $59.94 | $59.94 | 39,550 | — | — |
| 2016-05-11 | $60.26 | $60.26 | 117,250 | — | — |
| 2016-05-10 | $61.84 | $61.84 | 52,750 | — | — |
| 2016-05-09 | $61.40 | $61.40 | 155,800 | — | — |
| 2016-05-06 | $60.92 | $60.92 | 94,950 | — | — |
| 2016-05-05 | $60.38 | $60.38 | 140,800 | — | — |
| 2016-05-04 | $63.78 | $63.78 | 70,050 | — | — |
| 2016-05-03 | $66.80 | $66.80 | 31,300 | — | — |
| 2016-05-02 | $67.54 | $67.54 | 36,000 | — | — |
| 2016-04-29 | $67.94 | $67.94 | 34,350 | — | — |
| 2016-04-28 | $68.56 | $68.56 | 15,300 | — | — |
| 2016-04-27 | $69.70 | $69.70 | 33,250 | — | — |
| 2016-04-26 | $69.96 | $69.96 | 30,150 | — | — |
| 2016-04-25 | $70.20 | $70.20 | 31,150 | — | — |
| 2016-04-22 | $70.20 | $70.20 | 36,100 | — | — |
| 2016-04-21 | $70.76 | $70.76 | 63,750 | — | — |
| 2016-04-20 | $70.76 | $70.76 | 55,550 | — | — |
| 2016-04-19 | $72.18 | $72.18 | 31,150 | — | — |
| 2016-04-18 | $71.94 | $71.94 | 29,400 | — | — |
| 2016-04-15 | $70.70 | $70.70 | 13,650 | — | — |
| 2016-04-14 | $71.68 | $71.68 | 53,350 | — | — |
| 2016-04-13 | $69.92 | $69.92 | 17,550 | — | — |
| 2016-04-12 | $69.52 | $69.52 | 30,150 | — | — |
| 2016-04-11 | $68.50 | $68.50 | 47,850 | — | — |
| 2016-04-08 | $69.88 | $69.88 | 24,350 | — | — |
| 2016-04-07 | $70.70 | $70.70 | 42,100 | — | — |
| 2016-04-06 | $73.02 | $73.02 | 78,150 | — | — |
| 2016-04-05 | $67.30 | $67.30 | 27,950 | — | — |
| 2016-04-04 | $67.20 | $67.20 | 24,050 | — | — |
| 2016-04-01 | $67.38 | $67.38 | 45,950 | — | — |
| 2016-03-31 | $65.10 | $65.10 | 18,900 | — | — |
| 2016-03-30 | $63.16 | $63.16 | 36,450 | — | — |
| 2016-03-29 | $63.04 | $63.04 | 18,950 | — | — |
| 2016-03-28 | $60.90 | $60.90 | 19,900 | — | — |
| 2016-03-24 | $61.30 | $61.30 | 23,450 | — | — |
| 2016-03-23 | $61.30 | $61.30 | 26,450 | — | — |
| 2016-03-22 | $63.04 | $63.04 | 16,100 | — | — |
| 2016-03-21 | $61.70 | $61.70 | 38,500 | — | — |
| 2016-03-18 | $61.48 | $61.48 | 54,000 | — | — |
| 2016-03-17 | $60.88 | $60.88 | 68,650 | — | — |
| 2016-03-16 | $60.94 | $60.94 | 29,900 | — | — |
| 2016-03-15 | $61.24 | $61.24 | 47,300 | — | — |
| 2016-03-14 | $64.06 | $64.06 | 65,700 | — | — |
| 2016-03-11 | $61.70 | $61.70 | 42,000 | — | — |
| 2016-03-10 | $60.50 | $60.50 | 49,250 | — | — |
| 2016-03-09 | $60.06 | $60.06 | 139,000 | — | — |
| 2016-03-08 | $59.22 | $59.22 | 173,150 | — | — |
| 2016-03-07 | $60.22 | $60.22 | 392,900 | — | — |
| 2016-03-04 | $52.30 | $52.30 | 235,900 | — | — |
| 2016-03-03 | $50.54 | $50.54 | 36,050 | — | — |
| 2016-03-02 | $51.94 | $51.94 | 29,000 | — | — |
| 2016-03-01 | $52.16 | $52.16 | 138,800 | — | — |
| 2016-02-29 | $50.30 | $50.30 | 156,150 | — | — |
| 2016-02-26 | $51.40 | $51.40 | 60,300 | — | — |
| 2016-02-25 | $51.20 | $51.20 | 39,600 | — | — |
| 2016-02-24 | $52.06 | $52.06 | 60,350 | — | — |
| 2016-02-23 | $52.86 | $52.86 | 53,250 | — | — |
| 2016-02-22 | $52.74 | $52.74 | 25,400 | — | — |
| 2016-02-19 | $51.22 | $51.22 | 15,500 | — | — |
| 2016-02-18 | $50.08 | $50.08 | 35,550 | — | — |
| 2016-02-17 | $50.48 | $50.48 | 75,300 | — | — |
| 2016-02-16 | $47.66 | $47.66 | 45,650 | — | — |
| 2016-02-12 | $46.64 | $46.64 | 75,900 | — | — |
| 2016-02-11 | $46.74 | $46.74 | 60,500 | — | — |
| 2016-02-10 | $46.28 | $46.28 | 42,750 | — | — |
| 2016-02-09 | $46.04 | $46.04 | 45,300 | — | — |
| 2016-02-08 | $46.40 | $46.40 | 107,500 | — | — |
| 2016-02-05 | $48.52 | $48.52 | 113,200 | — | — |
| 2016-02-04 | $52.68 | $52.68 | 46,800 | — | — |
| 2016-02-03 | $52.24 | $52.24 | 78,600 | — | — |
| 2016-02-02 | $51.62 | $51.62 | 36,150 | — | — |
| 2016-02-01 | $53.26 | $53.26 | 44,050 | — | — |
| 2016-01-29 | $51.98 | $51.98 | 99,850 | — | — |
| 2016-01-28 | $51.16 | $51.16 | 56,250 | — | — |
| 2016-01-27 | $53.22 | $53.22 | 91,900 | — | — |
| 2016-01-26 | $53.64 | $53.64 | 48,750 | — | — |
| 2016-01-25 | $54.14 | $54.14 | 50,000 | — | — |
| 2016-01-22 | $52.58 | $52.58 | 56,400 | — | — |
| 2016-01-21 | $50.36 | $50.36 | 105,150 | — | — |
| 2016-01-20 | $51.10 | $51.10 | 86,800 | — | — |
| 2016-01-19 | $50.42 | $50.42 | 121,700 | — | — |
| 2016-01-15 | $54.00 | $54.00 | 75,700 | — | — |
| 2016-01-14 | $56.50 | $56.50 | 77,050 | — | — |
| 2016-01-13 | $57.56 | $57.56 | 64,150 | — | — |
| 2016-01-12 | $62.18 | $62.18 | 100,600 | — | — |
| 2016-01-11 | $60.42 | $60.42 | 115,500 | — | — |
| 2016-01-08 | $66.16 | $66.16 | 75,300 | — | — |
| 2016-01-07 | $67.04 | $67.04 | 63,200 | — | — |
| 2016-01-06 | $70.16 | $70.16 | 55,050 | — | — |
| 2016-01-05 | $71.84 | $71.84 | 41,350 | — | — |
| 2016-01-04 | $70.80 | $70.80 | 60,450 | — | — |