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
- 2011-11-04 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 | $66.40 | $66.40 | 574,370 | — | — |
| 2016-12-29 | $66.60 | $66.60 | 796,630 | — | — |
| 2016-12-28 | $70.00 | $70.00 | 241,950 | — | — |
| 2016-12-27 | $72.00 | $72.00 | 339,250 | — | — |
| 2016-12-23 | $70.40 | $70.40 | 415,185 | — | — |
| 2016-12-22 | $70.40 | $70.40 | 441,135 | — | — |
| 2016-12-21 | $72.20 | $72.20 | 617,320 | — | — |
| 2016-12-20 | $72.80 | $72.80 | 464,910 | — | — |
| 2016-12-19 | $71.80 | $71.80 | 689,750 | — | — |
| 2016-12-16 | $72.40 | $72.40 | 658,070 | — | — |
| 2016-12-15 | $71.80 | $71.80 | 951,480 | — | — |
| 2016-12-14 | $72.80 | $72.80 | 919,720 | — | — |
| 2016-12-13 | $75.20 | $75.20 | 1,016,645 | — | — |
| 2016-12-12 | $75.60 | $75.60 | 1,141,540 | — | — |
| 2016-12-09 | $77.40 | $77.40 | 721,505 | — | — |
| 2016-12-08 | $77.80 | $77.80 | 1,003,945 | — | — |
| 2016-12-07 | $79.20 | $79.20 | 1,036,835 | — | — |
| 2016-12-06 | $76.40 | $76.40 | 627,325 | — | — |
| 2016-12-05 | $76.00 | $76.00 | 1,096,150 | — | — |
| 2016-12-02 | $75.80 | $75.80 | 891,235 | — | — |
| 2016-12-01 | $75.00 | $75.00 | 1,034,575 | — | — |
| 2016-11-30 | $79.40 | $79.40 | 707,645 | — | — |
| 2016-11-29 | $79.20 | $79.20 | 633,355 | — | — |
| 2016-11-28 | $79.80 | $79.80 | 817,175 | — | — |
| 2016-11-25 | $82.20 | $82.20 | 506,130 | — | — |
| 2016-11-23 | $81.00 | $81.00 | 813,080 | — | — |
| 2016-11-22 | $81.00 | $81.00 | 602,665 | — | — |
| 2016-11-21 | $79.60 | $79.60 | 1,005,650 | — | — |
| 2016-11-18 | $78.80 | $78.80 | 616,175 | — | — |
| 2016-11-17 | $79.20 | $79.20 | 773,020 | — | — |
| 2016-11-16 | $81.80 | $81.80 | 898,390 | — | — |
| 2016-11-15 | $80.40 | $80.40 | 968,725 | — | — |
| 2016-11-14 | $80.00 | $80.00 | 983,000 | — | — |
| 2016-11-11 | $83.00 | $83.00 | 653,600 | — | — |
| 2016-11-10 | $81.00 | $81.00 | 1,017,370 | — | — |
| 2016-11-09 | $80.40 | $80.40 | 1,073,605 | — | — |
| 2016-11-08 | $79.20 | $79.20 | 924,445 | — | — |
| 2016-11-07 | $78.20 | $78.20 | 1,199,925 | — | — |
| 2016-11-04 | $75.60 | $75.60 | 710,190 | — | — |
| 2016-11-03 | $78.80 | $78.80 | 749,260 | — | — |
| 2016-11-02 | $76.80 | $76.80 | 536,805 | — | — |
| 2016-11-01 | $77.60 | $77.60 | 916,995 | — | — |
| 2016-10-31 | $79.80 | $79.80 | 952,425 | — | — |
| 2016-10-28 | $81.20 | $81.20 | 790,555 | — | — |
| 2016-10-27 | $82.00 | $82.00 | 2,182,295 | — | — |
| 2016-10-26 | $105.20 | $105.20 | 881,875 | — | — |
| 2016-10-25 | $106.40 | $106.40 | 427,565 | — | — |
| 2016-10-24 | $103.40 | $103.40 | 234,930 | — | — |
| 2016-10-21 | $100.40 | $100.40 | 242,350 | — | — |
| 2016-10-20 | $100.40 | $100.40 | 159,140 | — | — |
| 2016-10-19 | $100.20 | $100.20 | 329,545 | — | — |
| 2016-10-18 | $101.40 | $101.40 | 340,550 | — | — |
| 2016-10-17 | $101.80 | $101.80 | 666,950 | — | — |
| 2016-10-14 | $100.20 | $100.20 | 210,490 | — | — |
| 2016-10-13 | $98.00 | $98.00 | 221,250 | — | — |
| 2016-10-12 | $100.00 | $100.00 | 155,415 | — | — |
| 2016-10-11 | $101.20 | $101.20 | 173,295 | — | — |
| 2016-10-10 | $103.40 | $103.40 | 105,495 | — | — |
| 2016-10-07 | $103.00 | $103.00 | 215,545 | — | — |
| 2016-10-06 | $102.80 | $102.80 | 248,680 | — | — |
| 2016-10-05 | $106.20 | $106.20 | 358,170 | — | — |
| 2016-10-04 | $105.80 | $105.80 | 299,225 | — | — |
| 2016-10-03 | $104.60 | $104.60 | 233,940 | — | — |
| 2016-09-30 | $103.00 | $103.00 | 310,310 | — | — |
| 2016-09-29 | $102.00 | $102.00 | 281,435 | — | — |
| 2016-09-28 | $105.20 | $105.20 | 170,255 | — | — |
| 2016-09-27 | $106.60 | $106.60 | 270,835 | — | — |
| 2016-09-26 | $103.60 | $103.60 | 178,570 | — | — |
| 2016-09-23 | $106.40 | $106.40 | 143,680 | — | — |
| 2016-09-22 | $108.60 | $108.60 | 313,940 | — | — |
| 2016-09-21 | $107.40 | $107.40 | 246,190 | — | — |
| 2016-09-20 | $103.60 | $103.60 | 350,410 | — | — |
| 2016-09-19 | $102.20 | $102.20 | 128,665 | — | — |
| 2016-09-16 | $103.60 | $103.60 | 555,830 | — | — |
| 2016-09-15 | $103.80 | $103.80 | 278,720 | — | — |
| 2016-09-14 | $100.80 | $100.80 | 203,345 | — | — |
| 2016-09-13 | $102.20 | $102.20 | 268,780 | — | — |
| 2016-09-12 | $103.80 | $103.80 | 312,430 | — | — |
| 2016-09-09 | $105.60 | $105.60 | 344,495 | — | — |
| 2016-09-08 | $106.20 | $106.20 | 173,040 | — | — |
| 2016-09-07 | $107.60 | $107.60 | 245,435 | — | — |
| 2016-09-06 | $110.40 | $110.40 | 335,940 | — | — |
| 2016-09-02 | $107.20 | $107.20 | 209,460 | — | — |
| 2016-09-01 | $107.80 | $107.80 | 281,085 | — | — |
| 2016-08-31 | $106.60 | $106.60 | 301,165 | — | — |
| 2016-08-30 | $107.20 | $107.20 | 187,070 | — | — |
| 2016-08-29 | $108.00 | $108.00 | 278,925 | — | — |
| 2016-08-26 | $107.60 | $107.60 | 282,070 | — | — |
| 2016-08-25 | $107.60 | $107.60 | 259,935 | — | — |
| 2016-08-24 | $108.80 | $108.80 | 276,380 | — | — |
| 2016-08-23 | $111.20 | $111.20 | 272,340 | — | — |
| 2016-08-22 | $110.60 | $110.60 | 196,050 | — | — |
| 2016-08-19 | $110.80 | $110.80 | 273,135 | — | — |
| 2016-08-18 | $112.00 | $112.00 | 303,875 | — | — |
| 2016-08-17 | $111.80 | $111.80 | 332,305 | — | — |
| 2016-08-16 | $113.80 | $113.80 | 260,340 | — | — |
| 2016-08-15 | $115.60 | $115.60 | 451,015 | — | — |
| 2016-08-12 | $114.60 | $114.60 | 761,655 | — | — |
| 2016-08-11 | $117.80 | $117.80 | 470,045 | — | — |
| 2016-08-10 | $116.20 | $116.20 | 559,090 | — | — |
| 2016-08-09 | $117.20 | $117.20 | 693,615 | — | — |
| 2016-08-08 | $117.20 | $117.20 | 951,500 | — | — |
| 2016-08-05 | $113.80 | $113.80 | 920,610 | — | — |
| 2016-08-04 | $108.60 | $108.60 | 1,078,820 | — | — |
| 2016-08-03 | $106.60 | $106.60 | 1,106,965 | — | — |
| 2016-08-02 | $102.00 | $102.00 | 1,066,635 | — | — |
| 2016-08-01 | $99.80 | $99.80 | 1,186,660 | — | — |
| 2016-07-29 | $96.40 | $96.40 | 991,990 | — | — |
| 2016-07-28 | $97.40 | $97.40 | 3,279,720 | — | — |
| 2016-07-27 | $75.60 | $75.60 | 696,535 | — | — |
| 2016-07-26 | $78.20 | $78.20 | 358,915 | — | — |
| 2016-07-25 | $76.80 | $76.80 | 276,860 | — | — |
| 2016-07-22 | $74.40 | $74.40 | 211,760 | — | — |
| 2016-07-21 | $75.00 | $75.00 | 225,710 | — | — |
| 2016-07-20 | $76.40 | $76.40 | 260,945 | — | — |
| 2016-07-19 | $75.80 | $75.80 | 323,305 | — | — |
| 2016-07-18 | $77.00 | $77.00 | 800,150 | — | — |
| 2016-07-15 | $69.80 | $69.80 | 185,175 | — | — |
| 2016-07-14 | $71.40 | $71.40 | 217,095 | — | — |
| 2016-07-13 | $68.80 | $68.80 | 135,105 | — | — |
| 2016-07-12 | $70.00 | $70.00 | 208,875 | — | — |
| 2016-07-11 | $69.00 | $69.00 | 189,470 | — | — |
| 2016-07-08 | $68.00 | $68.00 | 240,925 | — | — |
| 2016-07-07 | $66.80 | $66.80 | 210,155 | — | — |
| 2016-07-06 | $66.40 | $66.40 | 440,065 | — | — |
| 2016-07-05 | $65.00 | $65.00 | 167,805 | — | — |
| 2016-07-01 | $66.00 | $66.00 | 266,280 | — | — |
| 2016-06-30 | $65.00 | $65.00 | 246,675 | — | — |
| 2016-06-29 | $64.80 | $64.80 | 289,190 | — | — |
| 2016-06-28 | $62.20 | $62.20 | 305,640 | — | — |
| 2016-06-27 | $59.60 | $59.60 | 433,800 | — | — |
| 2016-06-24 | $62.80 | $62.80 | 546,715 | — | — |
| 2016-06-23 | $67.00 | $67.00 | 256,290 | — | — |
| 2016-06-22 | $65.00 | $65.00 | 165,655 | — | — |
| 2016-06-21 | $67.00 | $67.00 | 177,350 | — | — |
| 2016-06-20 | $66.20 | $66.20 | 192,110 | — | — |
| 2016-06-17 | $65.40 | $65.40 | 317,790 | — | — |
| 2016-06-16 | $65.80 | $65.80 | 241,520 | — | — |
| 2016-06-15 | $65.00 | $65.00 | 252,990 | — | — |
| 2016-06-14 | $63.20 | $63.20 | 332,845 | — | — |
| 2016-06-13 | $62.60 | $62.60 | 266,245 | — | — |
| 2016-06-10 | $63.80 | $63.80 | 292,470 | — | — |
| 2016-06-09 | $65.20 | $65.20 | 729,870 | — | — |
| 2016-06-08 | $69.60 | $69.60 | 281,495 | — | — |
| 2016-06-07 | $70.60 | $70.60 | 207,805 | — | — |
| 2016-06-06 | $71.60 | $71.60 | 253,865 | — | — |
| 2016-06-03 | $70.40 | $70.40 | 260,465 | — | — |
| 2016-06-02 | $71.60 | $71.60 | 171,265 | — | — |
| 2016-06-01 | $70.80 | $70.80 | 152,035 | — | — |
| 2016-05-31 | $70.80 | $70.80 | 213,510 | — | — |
| 2016-05-27 | $71.00 | $71.00 | 207,845 | — | — |
| 2016-05-26 | $69.60 | $69.60 | 334,535 | — | — |
| 2016-05-25 | $68.60 | $68.60 | 285,255 | — | — |
| 2016-05-24 | $68.80 | $68.80 | 263,145 | — | — |
| 2016-05-23 | $68.20 | $68.20 | 235,395 | — | — |
| 2016-05-20 | $69.00 | $69.00 | 264,545 | — | — |
| 2016-05-19 | $68.00 | $68.00 | 510,535 | — | — |
| 2016-05-18 | $67.40 | $67.40 | 323,245 | — | — |
| 2016-05-17 | $67.60 | $67.60 | 280,045 | — | — |
| 2016-05-16 | $68.00 | $68.00 | 266,665 | — | — |
| 2016-05-13 | $68.00 | $68.00 | 358,420 | — | — |
| 2016-05-12 | $68.20 | $68.20 | 505,855 | — | — |
| 2016-05-11 | $69.20 | $69.20 | 506,675 | — | — |
| 2016-05-10 | $70.80 | $70.80 | 669,700 | — | — |
| 2016-05-09 | $67.40 | $67.40 | 666,825 | — | — |
| 2016-05-06 | $65.80 | $65.80 | 465,715 | — | — |
| 2016-05-05 | $65.20 | $65.20 | 751,230 | — | — |
| 2016-05-04 | $67.60 | $67.60 | 490,330 | — | — |
| 2016-05-03 | $67.60 | $67.60 | 641,515 | — | — |
| 2016-05-02 | $69.80 | $69.80 | 1,067,350 | — | — |
| 2016-04-29 | $72.40 | $72.40 | 2,253,130 | — | — |
| 2016-04-28 | $88.60 | $88.60 | 570,540 | — | — |
| 2016-04-27 | $92.20 | $92.20 | 680,235 | — | — |
| 2016-04-26 | $92.20 | $92.20 | 397,970 | — | — |
| 2016-04-25 | $91.00 | $91.00 | 363,355 | — | — |
| 2016-04-22 | $89.40 | $89.40 | 340,485 | — | — |
| 2016-04-21 | $90.80 | $90.80 | 219,610 | — | — |
| 2016-04-20 | $91.00 | $91.00 | 254,975 | — | — |
| 2016-04-19 | $91.40 | $91.40 | 237,715 | — | — |
| 2016-04-18 | $91.00 | $91.00 | 342,730 | — | — |
| 2016-04-15 | $91.80 | $91.80 | 363,190 | — | — |
| 2016-04-14 | $88.40 | $88.40 | 431,360 | — | — |
| 2016-04-13 | $90.40 | $90.40 | 508,565 | — | — |
| 2016-04-12 | $87.20 | $87.20 | 558,195 | — | — |
| 2016-04-11 | $82.60 | $82.60 | 252,965 | — | — |
| 2016-04-08 | $84.20 | $84.20 | 378,150 | — | — |
| 2016-04-07 | $85.60 | $85.60 | 519,095 | — | — |
| 2016-04-06 | $89.20 | $89.20 | 675,655 | — | — |
| 2016-04-05 | $87.80 | $87.80 | 706,065 | — | — |
| 2016-04-04 | $85.80 | $85.80 | 1,433,120 | — | — |
| 2016-04-01 | $78.40 | $78.40 | 328,660 | — | — |
| 2016-03-31 | $79.80 | $79.80 | 343,135 | — | — |
| 2016-03-30 | $78.00 | $78.00 | 400,760 | — | — |
| 2016-03-29 | $79.40 | $79.40 | 404,135 | — | — |
| 2016-03-28 | $78.00 | $78.00 | 323,810 | — | — |
| 2016-03-24 | $78.60 | $78.60 | 402,530 | — | — |
| 2016-03-23 | $77.40 | $77.40 | 452,950 | — | — |
| 2016-03-22 | $82.20 | $82.20 | 215,835 | — | — |
| 2016-03-21 | $83.20 | $83.20 | 345,595 | — | — |
| 2016-03-18 | $81.00 | $81.00 | 720,115 | — | — |
| 2016-03-17 | $83.00 | $83.00 | 450,215 | — | — |
| 2016-03-16 | $80.40 | $80.40 | 541,400 | — | — |
| 2016-03-15 | $79.40 | $79.40 | 887,725 | — | — |
| 2016-03-14 | $82.60 | $82.60 | 425,605 | — | — |
| 2016-03-11 | $82.80 | $82.80 | 588,050 | — | — |
| 2016-03-10 | $80.80 | $80.80 | 616,340 | — | — |
| 2016-03-09 | $82.20 | $82.20 | 768,265 | — | — |
| 2016-03-08 | $91.60 | $91.60 | 607,610 | — | — |
| 2016-03-07 | $95.20 | $95.20 | 661,805 | — | — |
| 2016-03-04 | $95.80 | $95.80 | 1,155,370 | — | — |
| 2016-03-03 | $97.20 | $97.20 | 848,920 | — | — |
| 2016-03-02 | $93.20 | $93.20 | 516,685 | — | — |
| 2016-03-01 | $92.60 | $92.60 | 937,040 | — | — |
| 2016-02-29 | $95.60 | $95.60 | 1,219,995 | — | — |
| 2016-02-26 | $89.80 | $89.80 | 1,567,195 | — | — |
| 2016-02-25 | $82.80 | $82.80 | 657,465 | — | — |
| 2016-02-24 | $84.00 | $84.00 | 671,670 | — | — |
| 2016-02-23 | $84.40 | $84.40 | 604,520 | — | — |
| 2016-02-22 | $86.20 | $86.20 | 1,136,050 | — | — |
| 2016-02-19 | $81.80 | $81.80 | 2,206,470 | — | — |
| 2016-02-18 | $76.80 | $76.80 | 1,113,950 | — | — |
| 2016-02-17 | $75.80 | $75.80 | 2,644,650 | — | — |
| 2016-02-16 | $81.60 | $81.60 | 4,385,580 | — | — |
| 2016-02-12 | $57.80 | $57.80 | 1,601,795 | — | — |
| 2016-02-11 | $44.80 | $44.80 | 698,295 | — | — |
| 2016-02-10 | $45.00 | $45.00 | 507,305 | — | — |
| 2016-02-09 | $44.40 | $44.40 | 868,210 | — | — |
| 2016-02-08 | $46.20 | $46.20 | 763,940 | — | — |
| 2016-02-05 | $49.00 | $49.00 | 681,275 | — | — |
| 2016-02-04 | $52.80 | $52.80 | 474,130 | — | — |
| 2016-02-03 | $49.40 | $49.40 | 537,030 | — | — |
| 2016-02-02 | $49.40 | $49.40 | 531,790 | — | — |
| 2016-02-01 | $52.80 | $52.80 | 477,595 | — | — |
| 2016-01-29 | $54.40 | $54.40 | 434,130 | — | — |
| 2016-01-28 | $53.80 | $53.80 | 356,015 | — | — |
| 2016-01-27 | $53.80 | $53.80 | 338,265 | — | — |
| 2016-01-26 | $55.60 | $55.60 | 324,695 | — | — |
| 2016-01-25 | $52.40 | $52.40 | 240,360 | — | — |
| 2016-01-22 | $53.00 | $53.00 | 368,410 | — | — |
| 2016-01-21 | $50.80 | $50.80 | 365,435 | — | — |
| 2016-01-20 | $47.80 | $47.80 | 755,330 | — | — |
| 2016-01-19 | $49.40 | $49.40 | 444,435 | — | — |
| 2016-01-15 | $52.00 | $52.00 | 371,930 | — | — |
| 2016-01-14 | $55.00 | $55.00 | 592,375 | — | — |
| 2016-01-13 | $51.00 | $51.00 | 452,820 | — | — |
| 2016-01-12 | $52.60 | $52.60 | 311,525 | — | — |
| 2016-01-11 | $53.00 | $53.00 | 473,520 | — | — |
| 2016-01-08 | $55.60 | $55.60 | 230,855 | — | — |
| 2016-01-07 | $57.20 | $57.20 | 368,725 | — | — |
| 2016-01-06 | $60.60 | $60.60 | 401,515 | — | — |
| 2016-01-05 | $62.60 | $62.60 | 392,180 | — | — |
| 2016-01-04 | $60.00 | $60.00 | 365,910 | — | — |