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
- 1995-08-04 to 2026-08-27
- 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 | $76.87 | $96.60 | 20,250 | — | — |
| 2016-12-29 | $76.50 | $96.13 | 6,750 | — | — |
| 2016-12-28 | $74.11 | $93.13 | 1,050 | — | — |
| 2016-12-27 | $76.67 | $96.34 | 6,600 | — | — |
| 2016-12-23 | $69.53 | $87.38 | 25,650 | — | — |
| 2016-12-22 | $67.04 | $84.25 | 10,500 | — | — |
| 2016-12-21 | $68.93 | $86.63 | 14,550 | — | — |
| 2016-12-20 | $68.30 | $85.83 | 3,300 | — | — |
| 2016-12-19 | $65.53 | $82.35 | 1,200 | — | — |
| 2016-12-16 | $64.67 | $81.26 | 6,000 | — | — |
| 2016-12-15 | $64.97 | $81.64 | 2,550 | — | — |
| 2016-12-14 | $64.37 | $80.89 | 0 | — | — |
| 2016-12-13 | $64.37 | $80.89 | 0 | — | — |
| 2016-12-12 | $64.37 | $80.89 | 10,200 | — | — |
| 2016-12-09 | $63.73 | $80.09 | 14,100 | — | — |
| 2016-12-08 | $64.67 | $81.26 | 750 | — | — |
| 2016-12-07 | $64.33 | $80.85 | 3,750 | — | — |
| 2016-12-06 | $65.23 | $81.98 | 600 | — | — |
| 2016-12-05 | $63.97 | $80.38 | 600 | — | — |
| 2016-12-02 | $63.81 | $80.18 | 1,050 | — | — |
| 2016-12-01 | $63.67 | $80.01 | 450 | — | — |
| 2016-11-30 | $63.77 | $80.13 | 18,900 | — | — |
| 2016-11-29 | $63.03 | $79.21 | 0 | — | — |
| 2016-11-28 | $63.03 | $79.21 | 6,300 | — | — |
| 2016-11-25 | $63.00 | $79.17 | 0 | — | — |
| 2016-11-23 | $63.00 | $79.17 | 14,100 | — | — |
| 2016-11-22 | $61.33 | $77.08 | 3,300 | — | — |
| 2016-11-21 | $63.33 | $79.59 | 7,050 | — | — |
| 2016-11-18 | $61.33 | $77.08 | 450 | — | — |
| 2016-11-17 | $62.57 | $78.63 | 600 | — | — |
| 2016-11-16 | $62.67 | $78.75 | 1,350 | — | — |
| 2016-11-15 | $62.48 | $78.52 | 0 | — | — |
| 2016-11-14 | $62.48 | $78.52 | 900 | — | — |
| 2016-11-11 | $60.67 | $76.24 | 3,300 | — | — |
| 2016-11-10 | $58.88 | $73.99 | 2,700 | — | — |
| 2016-11-09 | $59.67 | $74.98 | 5,100 | — | — |
| 2016-11-08 | $60.12 | $75.55 | 0 | — | — |
| 2016-11-07 | $60.12 | $75.55 | 2,700 | — | — |
| 2016-11-04 | $60.30 | $75.78 | 150 | — | — |
| 2016-11-03 | $60.17 | $75.46 | 750 | — | — |
| 2016-11-02 | $60.37 | $75.71 | 900 | — | — |
| 2016-11-01 | $60.00 | $75.25 | 1,500 | — | — |
| 2016-10-31 | $61.40 | $77.01 | 0 | — | — |
| 2016-10-28 | $61.40 | $77.01 | 2,250 | — | — |
| 2016-10-27 | $61.60 | $77.26 | 2,700 | — | — |
| 2016-10-26 | $60.63 | $76.04 | 3,000 | — | — |
| 2016-10-25 | $61.10 | $76.63 | 0 | — | — |
| 2016-10-24 | $61.10 | $76.63 | 900 | — | — |
| 2016-10-21 | $63.13 | $79.18 | 0 | — | — |
| 2016-10-20 | $63.13 | $79.18 | 0 | — | — |
| 2016-10-19 | $63.13 | $79.18 | 300 | — | — |
| 2016-10-18 | $61.73 | $77.42 | 7,350 | — | — |
| 2016-10-17 | $61.33 | $76.92 | 0 | — | — |
| 2016-10-14 | $61.33 | $76.92 | 0 | — | — |
| 2016-10-13 | $61.33 | $76.92 | 1,500 | — | — |
| 2016-10-12 | $61.33 | $76.92 | 600 | — | — |
| 2016-10-11 | $61.27 | $76.84 | 300 | — | — |
| 2016-10-10 | $61.27 | $76.84 | 0 | — | — |
| 2016-10-07 | $61.27 | $76.84 | 450 | — | — |
| 2016-10-06 | $61.31 | $76.89 | 750 | — | — |
| 2016-10-05 | $61.01 | $76.51 | 750 | — | — |
| 2016-10-04 | $60.64 | $76.05 | 0 | — | — |
| 2016-10-03 | $60.64 | $76.05 | 0 | — | — |
| 2016-09-30 | $60.64 | $76.05 | 1,350 | — | — |
| 2016-09-29 | $60.75 | $76.19 | 1,800 | — | — |
| 2016-09-28 | $59.87 | $75.09 | 600 | — | — |
| 2016-09-27 | $59.73 | $74.91 | 2,250 | — | — |
| 2016-09-26 | $60.45 | $75.82 | 2,700 | — | — |
| 2016-09-23 | $60.48 | $75.85 | 450 | — | — |
| 2016-09-22 | $60.34 | $75.68 | 1,050 | — | — |
| 2016-09-21 | $61.03 | $76.54 | 300 | — | — |
| 2016-09-20 | $60.29 | $75.61 | 0 | — | — |
| 2016-09-19 | $60.29 | $75.61 | 300 | — | — |
| 2016-09-16 | $60.99 | $76.50 | 1,800 | — | — |
| 2016-09-15 | $60.78 | $76.23 | 900 | — | — |
| 2016-09-14 | $59.83 | $75.04 | 4,500 | — | — |
| 2016-09-13 | $60.47 | $75.84 | 1,350 | — | — |
| 2016-09-12 | $60.82 | $76.28 | 750 | — | — |
| 2016-09-09 | $60.63 | $76.04 | 0 | — | — |
| 2016-09-08 | $60.63 | $76.04 | 1,800 | — | — |
| 2016-09-07 | $60.00 | $75.25 | 2,100 | — | — |
| 2016-09-06 | $60.21 | $75.52 | 0 | — | — |
| 2016-09-02 | $60.21 | $75.52 | 1,800 | — | — |
| 2016-09-01 | $60.71 | $76.14 | 2,100 | — | — |
| 2016-08-31 | $60.39 | $75.73 | 1,350 | — | — |
| 2016-08-30 | $60.33 | $75.67 | 1,050 | — | — |
| 2016-08-29 | $60.67 | $76.09 | 1,800 | — | — |
| 2016-08-26 | $60.87 | $76.34 | 2,550 | — | — |
| 2016-08-25 | $59.37 | $74.45 | 0 | — | — |
| 2016-08-24 | $59.37 | $74.45 | 900 | — | — |
| 2016-08-23 | $59.35 | $74.43 | 300 | — | — |
| 2016-08-22 | $60.03 | $75.29 | 2,700 | — | — |
| 2016-08-19 | $60.07 | $75.34 | 0 | — | — |
| 2016-08-18 | $60.07 | $75.34 | 2,850 | — | — |
| 2016-08-17 | $60.35 | $75.68 | 1,200 | — | — |
| 2016-08-16 | $60.70 | $76.13 | 1,500 | — | — |
| 2016-08-15 | $61.33 | $76.92 | 450 | — | — |
| 2016-08-12 | $61.31 | $76.90 | 750 | — | — |
| 2016-08-11 | $59.88 | $75.10 | 0 | — | — |
| 2016-08-10 | $59.88 | $75.10 | 0 | — | — |
| 2016-08-09 | $59.88 | $75.10 | 600 | — | — |
| 2016-08-08 | $59.32 | $74.40 | 1,500 | — | — |
| 2016-08-05 | $60.26 | $75.58 | 150 | — | — |
| 2016-08-04 | $60.33 | $75.66 | 150 | — | — |
| 2016-08-03 | $60.67 | $75.93 | 600 | — | — |
| 2016-08-02 | $60.81 | $76.12 | 1,350 | — | — |
| 2016-08-01 | $61.13 | $76.51 | 1,800 | — | — |
| 2016-07-29 | $60.33 | $75.52 | 600 | — | — |
| 2016-07-28 | $59.67 | $74.68 | 6,150 | — | — |
| 2016-07-27 | $59.45 | $74.42 | 6,150 | — | — |
| 2016-07-26 | $60.07 | $75.18 | 18,300 | — | — |
| 2016-07-25 | $60.99 | $76.34 | 20,700 | — | — |
| 2016-07-22 | $60.20 | $75.35 | 1,500 | — | — |
| 2016-07-21 | $60.50 | $75.73 | 2,400 | — | — |
| 2016-07-20 | $61.00 | $76.35 | 3,900 | — | — |
| 2016-07-19 | $61.99 | $77.60 | 1,950 | — | — |
| 2016-07-18 | $61.33 | $76.77 | 2,550 | — | — |
| 2016-07-15 | $61.43 | $76.89 | 2,400 | — | — |
| 2016-07-14 | $61.69 | $77.21 | 300 | — | — |
| 2016-07-13 | $61.99 | $77.60 | 1,800 | — | — |
| 2016-07-12 | $60.67 | $75.93 | 450 | — | — |
| 2016-07-11 | $59.80 | $74.85 | 750 | — | — |
| 2016-07-08 | $61.00 | $76.35 | 0 | — | — |
| 2016-07-07 | $61.00 | $76.35 | 900 | — | — |
| 2016-07-06 | $60.91 | $76.24 | 9,450 | — | — |
| 2016-07-05 | $60.96 | $76.30 | 11,100 | — | — |
| 2016-07-01 | $59.53 | $74.52 | 1,050 | — | — |
| 2016-06-30 | $59.75 | $74.78 | 750 | — | — |
| 2016-06-29 | $59.73 | $74.76 | 6,000 | — | — |
| 2016-06-28 | $58.37 | $73.06 | 300 | — | — |
| 2016-06-27 | $58.01 | $72.61 | 750 | — | — |
| 2016-06-24 | $57.51 | $71.99 | 300 | — | — |
| 2016-06-23 | $57.75 | $72.28 | 13,650 | — | — |
| 2016-06-22 | $58.74 | $73.52 | 300 | — | — |
| 2016-06-21 | $58.67 | $73.43 | 1,350 | — | — |
| 2016-06-20 | $57.99 | $72.59 | 2,850 | — | — |
| 2016-06-17 | $57.50 | $71.97 | 1,350 | — | — |
| 2016-06-16 | $57.77 | $72.30 | 2,250 | — | — |
| 2016-06-15 | $57.41 | $71.85 | 900 | — | — |
| 2016-06-14 | $57.60 | $72.10 | 1,200 | — | — |
| 2016-06-13 | $57.05 | $71.41 | 4,350 | — | — |
| 2016-06-10 | $56.69 | $70.96 | 8,550 | — | — |
| 2016-06-09 | $57.29 | $71.71 | 3,150 | — | — |
| 2016-06-08 | $56.97 | $71.30 | 300 | — | — |
| 2016-06-07 | $57.00 | $71.35 | 0 | — | — |
| 2016-06-06 | $57.00 | $71.35 | 750 | — | — |
| 2016-06-03 | $57.19 | $71.58 | 0 | — | — |
| 2016-06-02 | $57.19 | $71.58 | 0 | — | — |
| 2016-06-01 | $57.19 | $71.58 | 11,400 | — | — |
| 2016-05-31 | $56.66 | $70.92 | 15,000 | — | — |
| 2016-05-27 | $56.13 | $70.26 | 1,650 | — | — |
| 2016-05-26 | $56.82 | $71.12 | 0 | — | — |
| 2016-05-25 | $56.82 | $71.12 | 1,350 | — | — |
| 2016-05-24 | $56.93 | $71.26 | 0 | — | — |
| 2016-05-23 | $56.93 | $71.26 | 3,450 | — | — |
| 2016-05-20 | $57.33 | $71.75 | 1,200 | — | — |
| 2016-05-19 | $57.09 | $71.45 | 450 | — | — |
| 2016-05-18 | $56.57 | $70.80 | 0 | — | — |
| 2016-05-17 | $56.57 | $70.80 | 7,950 | — | — |
| 2016-05-16 | $56.01 | $70.10 | 1,500 | — | — |
| 2016-05-13 | $55.93 | $70.01 | 7,650 | — | — |
| 2016-05-12 | $56.56 | $70.79 | 150 | — | — |
| 2016-05-11 | $56.65 | $70.90 | 1,350 | — | — |
| 2016-05-10 | $57.38 | $71.82 | 0 | — | — |
| 2016-05-09 | $57.38 | $71.82 | 0 | — | — |
| 2016-05-06 | $57.38 | $71.82 | 0 | — | — |
| 2016-05-05 | $57.38 | $71.82 | 0 | — | — |
| 2016-05-04 | $57.38 | $71.67 | 3,600 | — | — |
| 2016-05-03 | $57.11 | $71.33 | 900 | — | — |
| 2016-05-02 | $57.20 | $71.45 | 1,050 | — | — |
| 2016-04-29 | $57.42 | $71.72 | 900 | — | — |
| 2016-04-28 | $57.49 | $71.80 | 900 | — | — |
| 2016-04-27 | $56.53 | $70.60 | 3,150 | — | — |
| 2016-04-26 | $56.67 | $70.78 | 450 | — | — |
| 2016-04-25 | $56.30 | $70.32 | 3,750 | — | — |
| 2016-04-22 | $56.20 | $70.20 | 1,650 | — | — |
| 2016-04-21 | $54.83 | $68.49 | 1,050 | — | — |
| 2016-04-20 | $54.67 | $68.28 | 1,800 | — | — |
| 2016-04-19 | $54.50 | $68.07 | 2,400 | — | — |
| 2016-04-18 | $53.37 | $66.66 | 4,650 | — | — |
| 2016-04-15 | $54.40 | $67.95 | 450 | — | — |
| 2016-04-14 | $54.53 | $68.11 | 300 | — | — |
| 2016-04-13 | $54.40 | $67.95 | 0 | — | — |
| 2016-04-12 | $54.40 | $67.95 | 0 | — | — |
| 2016-04-11 | $54.40 | $67.95 | 0 | — | — |
| 2016-04-08 | $54.40 | $67.95 | 300 | — | — |
| 2016-04-07 | $53.40 | $66.70 | 0 | — | — |
| 2016-04-06 | $53.40 | $66.70 | 600 | — | — |
| 2016-04-05 | $54.40 | $67.95 | 0 | — | — |
| 2016-04-04 | $54.40 | $67.95 | 0 | — | — |
| 2016-04-01 | $54.40 | $67.95 | 0 | — | — |
| 2016-03-31 | $54.40 | $67.95 | 0 | — | — |
| 2016-03-30 | $54.40 | $67.95 | 0 | — | — |
| 2016-03-29 | $54.40 | $67.95 | 600 | — | — |
| 2016-03-28 | $53.54 | $66.87 | 0 | — | — |
| 2016-03-24 | $53.54 | $66.87 | 0 | — | — |
| 2016-03-23 | $53.54 | $66.87 | 600 | — | — |
| 2016-03-22 | $55.17 | $68.91 | 1,200 | — | — |
| 2016-03-21 | $55.17 | $68.91 | 0 | — | — |
| 2016-03-18 | $55.17 | $68.91 | 1,350 | — | — |
| 2016-03-17 | $53.83 | $67.24 | 0 | — | — |
| 2016-03-16 | $53.83 | $67.24 | 1,350 | — | — |
| 2016-03-15 | $54.00 | $67.45 | 1,500 | — | — |
| 2016-03-14 | $53.07 | $66.28 | 450 | — | — |
| 2016-03-11 | $53.63 | $66.99 | 300 | — | — |
| 2016-03-10 | $53.05 | $66.27 | 600 | — | — |
| 2016-03-09 | $54.00 | $67.45 | 0 | — | — |
| 2016-03-08 | $54.00 | $67.45 | 0 | — | — |
| 2016-03-07 | $54.00 | $67.45 | 300 | — | — |
| 2016-03-04 | $54.00 | $67.45 | 1,200 | — | — |
| 2016-03-03 | $55.12 | $68.85 | 0 | — | — |
| 2016-03-02 | $55.12 | $68.85 | 450 | — | — |
| 2016-03-01 | $55.00 | $68.70 | 600 | — | — |
| 2016-02-29 | $54.00 | $67.45 | 300 | — | — |
| 2016-02-26 | $54.90 | $68.57 | 0 | — | — |
| 2016-02-25 | $54.90 | $68.57 | 750 | — | — |
| 2016-02-24 | $54.25 | $67.77 | 450 | — | — |
| 2016-02-23 | $53.38 | $66.67 | 450 | — | — |
| 2016-02-22 | $53.51 | $66.83 | 450 | — | — |
| 2016-02-19 | $51.99 | $64.94 | 3,150 | — | — |
| 2016-02-18 | $51.97 | $64.91 | 900 | — | — |
| 2016-02-17 | $51.91 | $64.84 | 1,950 | — | — |
| 2016-02-16 | $51.27 | $64.03 | 900 | — | — |
| 2016-02-12 | $50.57 | $63.17 | 1,650 | — | — |
| 2016-02-11 | $51.84 | $64.75 | 0 | — | — |
| 2016-02-10 | $51.84 | $64.75 | 150 | — | — |
| 2016-02-09 | $51.33 | $64.11 | 600 | — | — |
| 2016-02-08 | $51.00 | $63.70 | 0 | — | — |
| 2016-02-05 | $51.00 | $63.70 | 0 | — | — |
| 2016-02-04 | $51.00 | $63.70 | 0 | — | — |
| 2016-02-03 | $51.00 | $63.55 | 600 | — | — |
| 2016-02-02 | $49.45 | $61.62 | 0 | — | — |
| 2016-02-01 | $49.45 | $61.62 | 750 | — | — |
| 2016-01-29 | $47.07 | $58.65 | 0 | — | — |
| 2016-01-28 | $47.07 | $58.65 | 3,300 | — | — |
| 2016-01-27 | $47.99 | $59.81 | 2,700 | — | — |
| 2016-01-26 | $48.22 | $60.09 | 3,450 | — | — |
| 2016-01-25 | $47.20 | $58.82 | 2,700 | — | — |
| 2016-01-22 | $46.73 | $58.23 | 5,400 | — | — |
| 2016-01-21 | $47.63 | $59.36 | 5,100 | — | — |
| 2016-01-20 | $48.00 | $59.81 | 26,250 | — | — |
| 2016-01-19 | $50.00 | $62.31 | 2,700 | — | — |
| 2016-01-15 | $50.14 | $62.48 | 900 | — | — |
| 2016-01-14 | $51.43 | $64.09 | 5,400 | — | — |
| 2016-01-13 | $51.73 | $64.47 | 2,400 | — | — |
| 2016-01-12 | $52.26 | $65.12 | 1,500 | — | — |
| 2016-01-11 | $52.00 | $64.80 | 750 | — | — |
| 2016-01-08 | $51.00 | $63.55 | 27,600 | — | — |
| 2016-01-07 | $52.33 | $65.21 | 41,100 | — | — |
| 2016-01-06 | $53.00 | $66.04 | 3,150 | — | — |
| 2016-01-05 | $53.26 | $66.37 | 30,150 | — | — |
| 2016-01-04 | $53.67 | $66.87 | 7,350 | — | — |