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
- 2008-05-08 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 | $61.84 | $61.84 | 207,243 | — | — |
| 2016-12-29 | $61.82 | $61.82 | 190,103 | — | — |
| 2016-12-28 | $62.00 | $62.00 | 266,795 | — | — |
| 2016-12-27 | $63.15 | $63.15 | 161,750 | — | — |
| 2016-12-23 | $62.58 | $62.58 | 156,580 | — | — |
| 2016-12-22 | $62.53 | $62.53 | 293,521 | — | — |
| 2016-12-21 | $63.61 | $63.61 | 392,582 | — | — |
| 2016-12-20 | $63.67 | $63.67 | 391,768 | — | — |
| 2016-12-19 | $63.72 | $63.72 | 399,670 | — | — |
| 2016-12-16 | $65.15 | $65.15 | 646,827 | — | — |
| 2016-12-15 | $64.13 | $64.13 | 253,955 | — | — |
| 2016-12-14 | $63.56 | $63.56 | 383,228 | — | — |
| 2016-12-13 | $65.77 | $65.77 | 510,467 | — | — |
| 2016-12-12 | $66.40 | $66.40 | 354,642 | — | — |
| 2016-12-09 | $67.49 | $67.49 | 400,483 | — | — |
| 2016-12-08 | $67.61 | $67.61 | 770,057 | — | — |
| 2016-12-07 | $68.42 | $68.42 | 499,544 | — | — |
| 2016-12-06 | $66.37 | $66.37 | 219,792 | — | — |
| 2016-12-05 | $65.35 | $65.35 | 382,298 | — | — |
| 2016-12-02 | $65.34 | $65.34 | 264,413 | — | — |
| 2016-12-01 | $65.28 | $65.28 | 415,880 | — | — |
| 2016-11-30 | $64.73 | $64.73 | 457,712 | — | — |
| 2016-11-29 | $61.93 | $61.93 | 630,734 | — | — |
| 2016-11-28 | $63.20 | $63.20 | 390,606 | — | — |
| 2016-11-25 | $64.18 | $64.18 | 146,238 | — | — |
| 2016-11-23 | $63.65 | $63.65 | 300,551 | — | — |
| 2016-11-22 | $63.06 | $63.06 | 504,076 | — | — |
| 2016-11-21 | $62.94 | $62.94 | 417,739 | — | — |
| 2016-11-18 | $62.69 | $62.69 | 359,871 | — | — |
| 2016-11-17 | $63.18 | $63.18 | 407,513 | — | — |
| 2016-11-16 | $63.80 | $63.80 | 406,410 | — | — |
| 2016-11-15 | $64.46 | $64.46 | 424,537 | — | — |
| 2016-11-14 | $64.54 | $64.54 | 715,676 | — | — |
| 2016-11-11 | $62.58 | $62.58 | 1,061,894 | — | — |
| 2016-11-10 | $61.79 | $61.79 | 841,811 | — | — |
| 2016-11-09 | $60.17 | $60.17 | 924,545 | — | — |
| 2016-11-08 | $58.50 | $58.50 | 503,262 | — | — |
| 2016-11-07 | $57.47 | $57.47 | 469,971 | — | — |
| 2016-11-04 | $56.09 | $56.09 | 651,243 | — | — |
| 2016-11-03 | $54.54 | $54.54 | 457,073 | — | — |
| 2016-11-02 | $52.74 | $52.74 | 437,144 | — | — |
| 2016-11-01 | $53.32 | $53.32 | 499,660 | — | — |
| 2016-10-31 | $54.72 | $54.72 | 279,403 | — | — |
| 2016-10-28 | $54.51 | $54.51 | 794,576 | — | — |
| 2016-10-27 | $55.09 | $55.09 | 1,099,659 | — | — |
| 2016-10-26 | $50.59 | $50.59 | 487,285 | — | — |
| 2016-10-25 | $51.07 | $51.07 | 243,729 | — | — |
| 2016-10-24 | $51.86 | $51.86 | 281,959 | — | — |
| 2016-10-21 | $51.67 | $51.67 | 608,598 | — | — |
| 2016-10-20 | $50.43 | $50.43 | 252,503 | — | — |
| 2016-10-19 | $50.55 | $50.55 | 857,498 | — | — |
| 2016-10-18 | $49.91 | $49.91 | 218,107 | — | — |
| 2016-10-17 | $50.36 | $50.36 | 260,056 | — | — |
| 2016-10-14 | $50.67 | $50.67 | 209,044 | — | — |
| 2016-10-13 | $50.36 | $50.36 | 385,842 | — | — |
| 2016-10-12 | $50.60 | $50.60 | 143,681 | — | — |
| 2016-10-11 | $50.34 | $50.34 | 335,005 | — | — |
| 2016-10-10 | $51.39 | $51.39 | 356,618 | — | — |
| 2016-10-07 | $52.08 | $52.08 | 335,760 | — | — |
| 2016-10-06 | $53.44 | $53.44 | 1,173,039 | — | — |
| 2016-10-05 | $53.51 | $53.51 | 319,899 | — | — |
| 2016-10-04 | $51.98 | $51.98 | 802,942 | — | — |
| 2016-10-03 | $52.69 | $52.69 | 398,450 | — | — |
| 2016-09-30 | $54.10 | $54.10 | 437,725 | — | — |
| 2016-09-29 | $52.46 | $52.46 | 398,973 | — | — |
| 2016-09-28 | $52.46 | $52.46 | 638,112 | — | — |
| 2016-09-27 | $50.07 | $50.07 | 281,320 | — | — |
| 2016-09-26 | $50.28 | $50.28 | 334,307 | — | — |
| 2016-09-23 | $50.65 | $50.65 | 400,019 | — | — |
| 2016-09-22 | $51.50 | $51.50 | 610,399 | — | — |
| 2016-09-21 | $49.72 | $49.72 | 417,216 | — | — |
| 2016-09-20 | $48.78 | $48.78 | 479,732 | — | — |
| 2016-09-19 | $48.76 | $48.76 | 527,025 | — | — |
| 2016-09-16 | $48.40 | $48.40 | 458,990 | — | — |
| 2016-09-15 | $49.50 | $49.50 | 388,108 | — | — |
| 2016-09-14 | $48.26 | $48.26 | 477,989 | — | — |
| 2016-09-13 | $48.98 | $48.98 | 387,876 | — | — |
| 2016-09-12 | $50.48 | $50.48 | 389,851 | — | — |
| 2016-09-09 | $49.62 | $49.62 | 455,562 | — | — |
| 2016-09-08 | $51.58 | $51.58 | 324,837 | — | — |
| 2016-09-07 | $51.93 | $51.93 | 504,424 | — | — |
| 2016-09-06 | $51.26 | $51.26 | 333,145 | — | — |
| 2016-09-02 | $51.36 | $51.36 | 436,215 | — | — |
| 2016-09-01 | $50.48 | $50.48 | 467,298 | — | — |
| 2016-08-31 | $51.08 | $51.08 | 544,048 | — | — |
| 2016-08-30 | $52.00 | $52.00 | 218,107 | — | — |
| 2016-08-29 | $52.27 | $52.27 | 279,693 | — | — |
| 2016-08-26 | $52.25 | $52.25 | 223,394 | — | — |
| 2016-08-25 | $52.12 | $52.12 | 246,983 | — | — |
| 2016-08-24 | $52.32 | $52.32 | 215,900 | — | — |
| 2016-08-23 | $53.08 | $53.08 | 189,697 | — | — |
| 2016-08-22 | $52.53 | $52.53 | 338,665 | — | — |
| 2016-08-19 | $53.06 | $53.06 | 389,735 | — | — |
| 2016-08-18 | $53.06 | $53.06 | 338,897 | — | — |
| 2016-08-17 | $52.74 | $52.74 | 271,269 | — | — |
| 2016-08-16 | $52.94 | $52.94 | 322,687 | — | — |
| 2016-08-15 | $53.15 | $53.15 | 307,698 | — | — |
| 2016-08-12 | $52.22 | $52.22 | 651,998 | — | — |
| 2016-08-11 | $53.75 | $53.75 | 610,282 | — | — |
| 2016-08-10 | $52.67 | $52.67 | 455,330 | — | — |
| 2016-08-09 | $52.20 | $52.20 | 279,519 | — | — |
| 2016-08-08 | $51.82 | $51.82 | 269,758 | — | — |
| 2016-08-05 | $51.24 | $51.24 | 449,868 | — | — |
| 2016-08-04 | $50.43 | $50.43 | 466,485 | — | — |
| 2016-08-03 | $49.19 | $49.19 | 584,254 | — | — |
| 2016-08-02 | $48.92 | $48.92 | 421,922 | — | — |
| 2016-08-01 | $49.07 | $49.07 | 301,190 | — | — |
| 2016-07-29 | $50.53 | $50.53 | 785,454 | — | — |
| 2016-07-28 | $50.26 | $50.26 | 542,015 | — | — |
| 2016-07-27 | $50.53 | $50.53 | 598,314 | — | — |
| 2016-07-26 | $50.90 | $50.90 | 284,341 | — | — |
| 2016-07-25 | $48.93 | $48.93 | 247,622 | — | — |
| 2016-07-22 | $49.09 | $49.09 | 651,824 | — | — |
| 2016-07-21 | $49.60 | $49.60 | 464,161 | — | — |
| 2016-07-20 | $48.95 | $48.95 | 375,558 | — | — |
| 2016-07-19 | $48.36 | $48.36 | 493,676 | — | — |
| 2016-07-18 | $49.74 | $49.74 | 318,388 | — | — |
| 2016-07-15 | $49.62 | $49.62 | 196,378 | — | — |
| 2016-07-14 | $49.00 | $49.00 | 339,072 | — | — |
| 2016-07-13 | $48.23 | $48.23 | 393,802 | — | — |
| 2016-07-12 | $49.19 | $49.19 | 478,453 | — | — |
| 2016-07-11 | $48.61 | $48.61 | 548,638 | — | — |
| 2016-07-08 | $47.85 | $47.85 | 383,402 | — | — |
| 2016-07-07 | $45.99 | $45.99 | 459,978 | — | — |
| 2016-07-06 | $45.28 | $45.28 | 539,284 | — | — |
| 2016-07-05 | $44.39 | $44.39 | 428,023 | — | — |
| 2016-07-01 | $45.71 | $45.71 | 592,620 | — | — |
| 2016-06-30 | $45.54 | $45.54 | 992,116 | — | — |
| 2016-06-29 | $44.18 | $44.18 | 780,748 | — | — |
| 2016-06-28 | $44.37 | $44.37 | 804,685 | — | — |
| 2016-06-27 | $43.34 | $43.34 | 851,339 | — | — |
| 2016-06-24 | $46.28 | $46.28 | 1,311,433 | — | — |
| 2016-06-23 | $53.01 | $53.01 | 499,079 | — | — |
| 2016-06-22 | $51.45 | $51.45 | 753,615 | — | — |
| 2016-06-21 | $50.48 | $50.48 | 536,728 | — | — |
| 2016-06-20 | $50.86 | $50.86 | 707,658 | — | — |
| 2016-06-17 | $48.81 | $48.81 | 544,571 | — | — |
| 2016-06-16 | $47.95 | $47.95 | 396,242 | — | — |
| 2016-06-15 | $48.24 | $48.24 | 500,183 | — | — |
| 2016-06-14 | $48.47 | $48.47 | 476,594 | — | — |
| 2016-06-13 | $47.73 | $47.73 | 415,996 | — | — |
| 2016-06-10 | $47.97 | $47.97 | 778,947 | — | — |
| 2016-06-09 | $49.71 | $49.71 | 587,740 | — | — |
| 2016-06-08 | $50.90 | $50.90 | 697,665 | — | — |
| 2016-06-07 | $50.57 | $50.57 | 492,339 | — | — |
| 2016-06-06 | $50.57 | $50.57 | 459,861 | — | — |
| 2016-06-03 | $48.50 | $48.50 | 606,855 | — | — |
| 2016-06-02 | $48.36 | $48.36 | 442,896 | — | — |
| 2016-06-01 | $46.59 | $46.59 | 361,673 | — | — |
| 2016-05-31 | $46.63 | $46.63 | 386,249 | — | — |
| 2016-05-27 | $46.13 | $46.13 | 287,246 | — | — |
| 2016-05-26 | $46.08 | $46.08 | 423,026 | — | — |
| 2016-05-25 | $46.94 | $46.94 | 647,641 | — | — |
| 2016-05-24 | $46.33 | $46.33 | 1,796,626 | — | — |
| 2016-05-23 | $44.37 | $44.37 | 495,825 | — | — |
| 2016-05-20 | $44.08 | $44.08 | 454,516 | — | — |
| 2016-05-19 | $42.96 | $42.96 | 633,348 | — | — |
| 2016-05-18 | $43.82 | $43.82 | 751,524 | — | — |
| 2016-05-17 | $45.13 | $45.13 | 855,871 | — | — |
| 2016-05-16 | $43.68 | $43.68 | 375,907 | — | — |
| 2016-05-13 | $42.96 | $42.96 | 519,182 | — | — |
| 2016-05-12 | $44.25 | $44.25 | 573,738 | — | — |
| 2016-05-11 | $44.73 | $44.73 | 883,469 | — | — |
| 2016-05-10 | $44.80 | $44.80 | 1,089,782 | — | — |
| 2016-05-09 | $43.63 | $43.63 | 1,218,415 | — | — |
| 2016-05-06 | $43.72 | $43.72 | 1,911,374 | — | — |
| 2016-05-05 | $43.65 | $43.65 | 1,124,700 | — | — |
| 2016-05-04 | $44.85 | $44.85 | 2,401,331 | — | — |
| 2016-05-03 | $48.73 | $48.73 | 2,274,906 | — | — |
| 2016-05-02 | $55.16 | $55.16 | 669,022 | — | — |
| 2016-04-29 | $55.82 | $55.82 | 497,685 | — | — |
| 2016-04-28 | $55.66 | $55.66 | 354,178 | — | — |
| 2016-04-27 | $57.78 | $57.78 | 410,302 | — | — |
| 2016-04-26 | $56.63 | $56.63 | 406,468 | — | — |
| 2016-04-25 | $55.08 | $55.08 | 310,661 | — | — |
| 2016-04-22 | $55.89 | $55.89 | 368,877 | — | — |
| 2016-04-21 | $55.32 | $55.32 | 646,653 | — | — |
| 2016-04-20 | $54.82 | $54.82 | 534,578 | — | — |
| 2016-04-19 | $55.34 | $55.34 | 1,047,892 | — | — |
| 2016-04-18 | $53.32 | $53.32 | 549,103 | — | — |
| 2016-04-15 | $53.70 | $53.70 | 311,765 | — | — |
| 2016-04-14 | $54.11 | $54.11 | 722,009 | — | — |
| 2016-04-13 | $54.10 | $54.10 | 866,503 | — | — |
| 2016-04-12 | $50.60 | $50.60 | 518,717 | — | — |
| 2016-04-11 | $49.17 | $49.17 | 256,802 | — | — |
| 2016-04-08 | $48.42 | $48.42 | 404,841 | — | — |
| 2016-04-07 | $47.54 | $47.54 | 335,063 | — | — |
| 2016-04-06 | $48.28 | $48.28 | 414,776 | — | — |
| 2016-04-05 | $48.35 | $48.35 | 494,780 | — | — |
| 2016-04-04 | $50.03 | $50.03 | 659,784 | — | — |
| 2016-04-01 | $50.69 | $50.69 | 705,218 | — | — |
| 2016-03-31 | $49.21 | $49.21 | 481,184 | — | — |
| 2016-03-30 | $49.60 | $49.60 | 293,986 | — | — |
| 2016-03-29 | $49.69 | $49.69 | 515,405 | — | — |
| 2016-03-28 | $48.73 | $48.73 | 848,551 | — | — |
| 2016-03-24 | $48.85 | $48.85 | 760,936 | — | — |
| 2016-03-23 | $49.54 | $49.54 | 537,948 | — | — |
| 2016-03-22 | $51.19 | $51.19 | 425,989 | — | — |
| 2016-03-21 | $51.45 | $51.45 | 369,109 | — | — |
| 2016-03-18 | $51.33 | $51.33 | 1,640,105 | — | — |
| 2016-03-17 | $50.02 | $50.02 | 696,793 | — | — |
| 2016-03-16 | $48.83 | $48.83 | 483,857 | — | — |
| 2016-03-15 | $47.35 | $47.35 | 738,858 | — | — |
| 2016-03-14 | $48.23 | $48.23 | 557,063 | — | — |
| 2016-03-11 | $49.12 | $49.12 | 576,410 | — | — |
| 2016-03-10 | $47.07 | $47.07 | 561,246 | — | — |
| 2016-03-09 | $47.07 | $47.07 | 446,440 | — | — |
| 2016-03-08 | $47.04 | $47.04 | 1,361,399 | — | — |
| 2016-03-07 | $48.78 | $48.78 | 727,005 | — | — |
| 2016-03-04 | $47.25 | $47.25 | 728,342 | — | — |
| 2016-03-03 | $46.68 | $46.68 | 983,226 | — | — |
| 2016-03-02 | $45.63 | $45.63 | 717,826 | — | — |
| 2016-03-01 | $44.35 | $44.35 | 973,872 | — | — |
| 2016-02-29 | $43.56 | $43.56 | 541,318 | — | — |
| 2016-02-26 | $44.29 | $44.29 | 444,349 | — | — |
| 2016-02-25 | $43.20 | $43.20 | 808,171 | — | — |
| 2016-02-24 | $43.67 | $43.67 | 523,888 | — | — |
| 2016-02-23 | $43.53 | $43.53 | 477,756 | — | — |
| 2016-02-22 | $44.41 | $44.41 | 522,145 | — | — |
| 2016-02-19 | $43.55 | $43.55 | 384,041 | — | — |
| 2016-02-18 | $44.53 | $44.53 | 632,709 | — | — |
| 2016-02-17 | $45.08 | $45.08 | 577,921 | — | — |
| 2016-02-16 | $43.60 | $43.60 | 411,290 | — | — |
| 2016-02-12 | $42.94 | $42.94 | 543,642 | — | — |
| 2016-02-11 | $41.34 | $41.34 | 616,848 | — | — |
| 2016-02-10 | $41.91 | $41.91 | 646,421 | — | — |
| 2016-02-09 | $42.74 | $42.74 | 724,275 | — | — |
| 2016-02-08 | $43.03 | $43.03 | 799,805 | — | — |
| 2016-02-05 | $43.79 | $43.79 | 1,019,829 | — | — |
| 2016-02-04 | $42.48 | $42.48 | 1,473,416 | — | — |
| 2016-02-03 | $36.82 | $36.82 | 892,997 | — | — |
| 2016-02-02 | $35.56 | $35.56 | 529,233 | — | — |
| 2016-02-01 | $36.63 | $36.63 | 960,044 | — | — |
| 2016-01-29 | $38.11 | $38.11 | 626,725 | — | — |
| 2016-01-28 | $36.32 | $36.32 | 605,693 | — | — |
| 2016-01-27 | $36.47 | $36.47 | 883,527 | — | — |
| 2016-01-26 | $36.09 | $36.09 | 610,282 | — | — |
| 2016-01-25 | $33.44 | $33.44 | 1,088,678 | — | — |
| 2016-01-22 | $34.51 | $34.51 | 819,733 | — | — |
| 2016-01-21 | $33.70 | $33.70 | 1,271,925 | — | — |
| 2016-01-20 | $33.20 | $33.20 | 1,392,948 | — | — |
| 2016-01-19 | $33.32 | $33.32 | 914,726 | — | — |
| 2016-01-15 | $34.48 | $34.48 | 694,934 | — | — |
| 2016-01-14 | $35.68 | $35.68 | 840,126 | — | — |
| 2016-01-13 | $35.03 | $35.03 | 582,917 | — | — |
| 2016-01-12 | $35.65 | $35.65 | 1,039,874 | — | — |
| 2016-01-11 | $35.09 | $35.09 | 752,627 | — | — |
| 2016-01-08 | $34.94 | $34.94 | 786,674 | — | — |
| 2016-01-07 | $36.11 | $36.11 | 837,337 | — | — |
| 2016-01-06 | $37.81 | $37.81 | 844,600 | — | — |
| 2016-01-05 | $39.95 | $39.95 | 715,269 | — | — |
| 2016-01-04 | $40.86 | $40.86 | 875,160 | — | — |