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
- 1996-05-02 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 | $51.50 | $54.19 | 27,210 | — | — |
| 2016-12-29 | $51.00 | $53.67 | 11,110 | — | — |
| 2016-12-28 | $51.00 | $53.67 | 25,130 | — | — |
| 2016-12-27 | $50.00 | $52.62 | 25,520 | — | — |
| 2016-12-23 | $50.50 | $53.14 | 21,210 | — | — |
| 2016-12-22 | $50.00 | $52.62 | 50,670 | — | — |
| 2016-12-21 | $47.50 | $49.99 | 102,950 | — | — |
| 2016-12-20 | $48.00 | $50.51 | 62,650 | — | — |
| 2016-12-19 | $47.50 | $49.99 | 274,140 | — | — |
| 2016-12-16 | $70.50 | $74.19 | 25,390 | — | — |
| 2016-12-15 | $70.50 | $74.19 | 13,310 | — | — |
| 2016-12-14 | $71.50 | $75.24 | 10,130 | — | — |
| 2016-12-13 | $73.00 | $76.82 | 11,370 | — | — |
| 2016-12-12 | $73.50 | $77.35 | 10,790 | — | — |
| 2016-12-09 | $73.50 | $77.35 | 16,390 | — | — |
| 2016-12-08 | $72.00 | $75.77 | 16,940 | — | — |
| 2016-12-07 | $73.00 | $76.82 | 15,530 | — | — |
| 2016-12-06 | $72.50 | $76.29 | 15,250 | — | — |
| 2016-12-05 | $72.00 | $75.77 | 8,140 | — | — |
| 2016-12-02 | $70.50 | $74.19 | 5,350 | — | — |
| 2016-12-01 | $72.00 | $75.77 | 20,370 | — | — |
| 2016-11-30 | $70.50 | $74.19 | 14,030 | — | — |
| 2016-11-29 | $71.00 | $74.72 | 20,110 | — | — |
| 2016-11-28 | $70.50 | $74.19 | 19,130 | — | — |
| 2016-11-25 | $71.00 | $74.72 | 6,380 | — | — |
| 2016-11-23 | $70.00 | $73.66 | 4,320 | — | — |
| 2016-11-22 | $70.00 | $73.66 | 11,590 | — | — |
| 2016-11-21 | $69.50 | $73.14 | 9,060 | — | — |
| 2016-11-18 | $69.00 | $72.61 | 9,890 | — | — |
| 2016-11-17 | $68.50 | $72.08 | 9,430 | — | — |
| 2016-11-16 | $69.50 | $73.14 | 6,470 | — | — |
| 2016-11-15 | $69.00 | $72.61 | 19,920 | — | — |
| 2016-11-14 | $69.50 | $73.14 | 17,040 | — | — |
| 2016-11-11 | $69.50 | $73.14 | 17,600 | — | — |
| 2016-11-10 | $66.50 | $69.98 | 21,940 | — | — |
| 2016-11-09 | $67.50 | $71.03 | 9,300 | — | — |
| 2016-11-08 | $66.50 | $69.98 | 6,460 | — | — |
| 2016-11-07 | $65.50 | $68.93 | 14,460 | — | — |
| 2016-11-04 | $65.00 | $68.40 | 15,370 | — | — |
| 2016-11-03 | $65.50 | $68.93 | 12,720 | — | — |
| 2016-11-02 | $64.50 | $67.88 | 28,630 | — | — |
| 2016-11-01 | $65.50 | $68.93 | 22,120 | — | — |
| 2016-10-31 | $67.00 | $70.51 | 24,210 | — | — |
| 2016-10-28 | $65.50 | $68.93 | 38,230 | — | — |
| 2016-10-27 | $67.50 | $71.03 | 23,080 | — | — |
| 2016-10-26 | $67.50 | $71.03 | 51,300 | — | — |
| 2016-10-25 | $68.50 | $72.08 | 29,660 | — | — |
| 2016-10-24 | $68.50 | $72.08 | 29,780 | — | — |
| 2016-10-21 | $68.00 | $71.56 | 64,730 | — | — |
| 2016-10-20 | $69.50 | $73.14 | 161,380 | — | — |
| 2016-10-19 | $81.50 | $85.76 | 18,630 | — | — |
| 2016-10-18 | $82.50 | $86.82 | 19,640 | — | — |
| 2016-10-17 | $83.50 | $87.87 | 11,850 | — | — |
| 2016-10-14 | $83.50 | $87.87 | 13,590 | — | — |
| 2016-10-13 | $81.00 | $85.24 | 8,780 | — | — |
| 2016-10-12 | $81.00 | $85.24 | 8,610 | — | — |
| 2016-10-11 | $84.00 | $88.40 | 13,290 | — | — |
| 2016-10-10 | $81.50 | $85.76 | 5,840 | — | — |
| 2016-10-07 | $82.00 | $86.29 | 29,050 | — | — |
| 2016-10-06 | $81.00 | $85.24 | 28,390 | — | — |
| 2016-10-05 | $83.00 | $87.34 | 24,960 | — | — |
| 2016-10-04 | $86.50 | $91.03 | 26,130 | — | — |
| 2016-10-03 | $87.50 | $92.08 | 17,000 | — | — |
| 2016-09-30 | $86.40 | $90.92 | 20,180 | — | — |
| 2016-09-29 | $86.20 | $90.71 | 6,200 | — | — |
| 2016-09-28 | $86.50 | $91.03 | 6,550 | — | — |
| 2016-09-27 | $86.10 | $90.61 | 7,990 | — | — |
| 2016-09-26 | $86.20 | $90.71 | 12,280 | — | — |
| 2016-09-23 | $86.30 | $90.82 | 18,200 | — | — |
| 2016-09-22 | $87.30 | $91.87 | 9,430 | — | — |
| 2016-09-21 | $86.30 | $90.82 | 7,860 | — | — |
| 2016-09-20 | $84.70 | $89.13 | 7,630 | — | — |
| 2016-09-19 | $85.00 | $89.45 | 7,770 | — | — |
| 2016-09-16 | $86.10 | $90.61 | 19,510 | — | — |
| 2016-09-15 | $87.10 | $91.66 | 10,330 | — | — |
| 2016-09-14 | $86.50 | $91.03 | 39,490 | — | — |
| 2016-09-13 | $87.10 | $91.66 | 13,210 | — | — |
| 2016-09-12 | $88.20 | $92.82 | 11,930 | — | — |
| 2016-09-09 | $89.50 | $94.18 | 14,760 | — | — |
| 2016-09-08 | $91.50 | $96.29 | 14,590 | — | — |
| 2016-09-07 | $93.80 | $98.71 | 43,330 | — | — |
| 2016-09-06 | $91.00 | $95.76 | 13,160 | — | — |
| 2016-09-02 | $91.90 | $96.71 | 29,230 | — | — |
| 2016-09-01 | $92.10 | $96.92 | 10,950 | — | — |
| 2016-08-31 | $92.10 | $96.92 | 28,090 | — | — |
| 2016-08-30 | $94.20 | $99.13 | 11,080 | — | — |
| 2016-08-29 | $92.20 | $97.02 | 15,680 | — | — |
| 2016-08-26 | $92.00 | $96.81 | 22,640 | — | — |
| 2016-08-25 | $91.30 | $96.08 | 7,180 | — | — |
| 2016-08-24 | $91.60 | $96.39 | 22,660 | — | — |
| 2016-08-23 | $92.00 | $96.81 | 6,790 | — | — |
| 2016-08-22 | $91.10 | $95.87 | 13,640 | — | — |
| 2016-08-19 | $89.30 | $93.97 | 6,150 | — | — |
| 2016-08-18 | $90.10 | $94.81 | 7,530 | — | — |
| 2016-08-17 | $89.90 | $94.60 | 20,740 | — | — |
| 2016-08-16 | $91.50 | $96.29 | 16,940 | — | — |
| 2016-08-15 | $94.20 | $99.13 | 9,850 | — | — |
| 2016-08-12 | $95.30 | $100.29 | 14,250 | — | — |
| 2016-08-11 | $94.60 | $99.55 | 13,960 | — | — |
| 2016-08-10 | $95.70 | $100.71 | 11,300 | — | — |
| 2016-08-09 | $95.90 | $100.92 | 13,720 | — | — |
| 2016-08-08 | $95.70 | $100.71 | 18,150 | — | — |
| 2016-08-05 | $95.80 | $100.81 | 23,880 | — | — |
| 2016-08-04 | $93.60 | $98.50 | 15,450 | — | — |
| 2016-08-03 | $92.40 | $97.24 | 23,830 | — | — |
| 2016-08-02 | $92.80 | $97.66 | 30,300 | — | — |
| 2016-08-01 | $92.30 | $97.13 | 24,140 | — | — |
| 2016-07-29 | $92.20 | $97.02 | 27,030 | — | — |
| 2016-07-28 | $92.60 | $97.45 | 17,090 | — | — |
| 2016-07-27 | $94.60 | $99.55 | 44,160 | — | — |
| 2016-07-26 | $92.80 | $97.66 | 39,020 | — | — |
| 2016-07-25 | $94.80 | $99.76 | 45,310 | — | — |
| 2016-07-22 | $94.30 | $99.23 | 55,900 | — | — |
| 2016-07-21 | $90.70 | $95.45 | 50,330 | — | — |
| 2016-07-20 | $87.20 | $91.76 | 80,180 | — | — |
| 2016-07-19 | $87.60 | $92.18 | 48,560 | — | — |
| 2016-07-18 | $87.70 | $92.29 | 65,930 | — | — |
| 2016-07-15 | $85.20 | $89.66 | 17,160 | — | — |
| 2016-07-14 | $84.50 | $88.92 | 16,770 | — | — |
| 2016-07-13 | $85.80 | $90.29 | 11,110 | — | — |
| 2016-07-12 | $86.00 | $90.50 | 29,130 | — | — |
| 2016-07-11 | $84.00 | $88.40 | 16,810 | — | — |
| 2016-07-08 | $83.80 | $88.19 | 22,230 | — | — |
| 2016-07-07 | $83.70 | $88.08 | 28,130 | — | — |
| 2016-07-06 | $84.60 | $89.03 | 63,580 | — | — |
| 2016-07-05 | $80.60 | $84.82 | 18,930 | — | — |
| 2016-07-01 | $79.70 | $83.87 | 19,890 | — | — |
| 2016-06-30 | $79.10 | $83.24 | 19,890 | — | — |
| 2016-06-29 | $78.00 | $82.08 | 19,970 | — | — |
| 2016-06-28 | $76.40 | $80.40 | 18,090 | — | — |
| 2016-06-27 | $76.10 | $80.08 | 22,630 | — | — |
| 2016-06-24 | $77.70 | $81.77 | 34,000 | — | — |
| 2016-06-23 | $79.30 | $83.45 | 23,040 | — | — |
| 2016-06-22 | $77.10 | $81.13 | 17,430 | — | — |
| 2016-06-21 | $77.80 | $81.87 | 16,630 | — | — |
| 2016-06-20 | $78.20 | $82.29 | 13,600 | — | — |
| 2016-06-17 | $78.10 | $82.19 | 14,950 | — | — |
| 2016-06-16 | $78.10 | $82.19 | 10,890 | — | — |
| 2016-06-15 | $79.20 | $83.34 | 82,950 | — | — |
| 2016-06-14 | $77.80 | $81.87 | 23,360 | — | — |
| 2016-06-13 | $78.60 | $82.71 | 27,470 | — | — |
| 2016-06-10 | $78.40 | $82.50 | 27,730 | — | — |
| 2016-06-09 | $79.50 | $83.66 | 49,760 | — | — |
| 2016-06-08 | $78.40 | $82.50 | 20,200 | — | — |
| 2016-06-07 | $76.70 | $80.71 | 37,130 | — | — |
| 2016-06-06 | $76.00 | $79.98 | 23,600 | — | — |
| 2016-06-03 | $74.10 | $77.98 | 9,670 | — | — |
| 2016-06-02 | $75.00 | $78.92 | 35,460 | — | — |
| 2016-06-01 | $74.80 | $78.71 | 17,750 | — | — |
| 2016-05-31 | $74.60 | $78.50 | 20,500 | — | — |
| 2016-05-27 | $74.50 | $78.40 | 8,410 | — | — |
| 2016-05-26 | $74.50 | $78.40 | 14,260 | — | — |
| 2016-05-25 | $74.20 | $78.08 | 17,530 | — | — |
| 2016-05-24 | $72.70 | $76.50 | 11,530 | — | — |
| 2016-05-23 | $72.20 | $75.98 | 8,860 | — | — |
| 2016-05-20 | $71.20 | $74.93 | 24,620 | — | — |
| 2016-05-19 | $71.10 | $74.82 | 21,380 | — | — |
| 2016-05-18 | $71.10 | $74.82 | 19,950 | — | — |
| 2016-05-17 | $70.20 | $73.87 | 18,390 | — | — |
| 2016-05-16 | $72.60 | $76.40 | 12,060 | — | — |
| 2016-05-13 | $72.30 | $76.08 | 45,600 | — | — |
| 2016-05-12 | $71.00 | $74.72 | 18,950 | — | — |
| 2016-05-11 | $73.40 | $77.24 | 36,350 | — | — |
| 2016-05-10 | $73.10 | $76.93 | 6,390 | — | — |
| 2016-05-09 | $73.40 | $77.24 | 13,820 | — | — |
| 2016-05-06 | $72.20 | $75.98 | 46,970 | — | — |
| 2016-05-05 | $71.70 | $75.45 | 12,030 | — | — |
| 2016-05-04 | $73.00 | $76.82 | 12,030 | — | — |
| 2016-05-03 | $74.20 | $78.08 | 13,890 | — | — |
| 2016-05-02 | $75.90 | $79.87 | 17,390 | — | — |
| 2016-04-29 | $75.00 | $78.92 | 16,260 | — | — |
| 2016-04-28 | $75.10 | $79.03 | 22,730 | — | — |
| 2016-04-27 | $75.70 | $79.66 | 113,890 | — | — |
| 2016-04-26 | $76.50 | $80.50 | 25,780 | — | — |
| 2016-04-25 | $74.00 | $77.87 | 45,020 | — | — |
| 2016-04-22 | $74.30 | $78.19 | 20,150 | — | — |
| 2016-04-21 | $71.50 | $75.24 | 39,200 | — | — |
| 2016-04-20 | $76.30 | $80.29 | 13,540 | — | — |
| 2016-04-19 | $77.30 | $81.35 | 14,230 | — | — |
| 2016-04-18 | $78.00 | $82.08 | 18,450 | — | — |
| 2016-04-15 | $76.50 | $80.50 | 10,750 | — | — |
| 2016-04-14 | $76.20 | $80.19 | 8,300 | — | — |
| 2016-04-13 | $75.70 | $79.66 | 30,290 | — | — |
| 2016-04-12 | $74.40 | $78.29 | 13,870 | — | — |
| 2016-04-11 | $73.30 | $77.14 | 27,170 | — | — |
| 2016-04-08 | $73.40 | $77.24 | 13,210 | — | — |
| 2016-04-07 | $73.20 | $77.03 | 13,420 | — | — |
| 2016-04-06 | $74.00 | $77.87 | 20,610 | — | — |
| 2016-04-05 | $73.40 | $77.24 | 21,680 | — | — |
| 2016-04-04 | $74.00 | $77.87 | 10,540 | — | — |
| 2016-04-01 | $74.80 | $78.71 | 15,950 | — | — |
| 2016-03-31 | $74.40 | $78.29 | 38,790 | — | — |
| 2016-03-30 | $74.80 | $78.71 | 38,740 | — | — |
| 2016-03-29 | $71.40 | $75.14 | 16,690 | — | — |
| 2016-03-28 | $68.90 | $72.51 | 25,660 | — | — |
| 2016-03-24 | $69.00 | $72.61 | 14,160 | — | — |
| 2016-03-23 | $69.40 | $73.03 | 13,190 | — | — |
| 2016-03-22 | $72.40 | $76.19 | 14,540 | — | — |
| 2016-03-21 | $73.70 | $77.56 | 17,860 | — | — |
| 2016-03-18 | $75.40 | $79.35 | 24,850 | — | — |
| 2016-03-17 | $75.00 | $78.92 | 18,000 | — | — |
| 2016-03-16 | $74.20 | $78.08 | 125,050 | — | — |
| 2016-03-15 | $70.70 | $74.40 | 18,130 | — | — |
| 2016-03-14 | $72.90 | $76.71 | 27,620 | — | — |
| 2016-03-11 | $74.00 | $77.87 | 17,540 | — | — |
| 2016-03-10 | $75.10 | $79.03 | 13,460 | — | — |
| 2016-03-09 | $73.80 | $77.66 | 9,660 | — | — |
| 2016-03-08 | $74.80 | $78.71 | 17,590 | — | — |
| 2016-03-07 | $72.90 | $76.71 | 10,490 | — | — |
| 2016-03-04 | $74.30 | $78.19 | 10,200 | — | — |
| 2016-03-03 | $74.20 | $78.08 | 116,580 | — | — |
| 2016-03-02 | $74.60 | $78.50 | 19,650 | — | — |
| 2016-03-01 | $74.40 | $78.29 | 34,010 | — | — |
| 2016-02-29 | $72.40 | $76.19 | 42,540 | — | — |
| 2016-02-26 | $68.20 | $71.77 | 39,240 | — | — |
| 2016-02-25 | $66.40 | $69.87 | 34,180 | — | — |
| 2016-02-24 | $63.30 | $66.61 | 43,600 | — | — |
| 2016-02-23 | $64.50 | $67.88 | 148,310 | — | — |
| 2016-02-22 | $77.70 | $81.77 | 73,970 | — | — |
| 2016-02-19 | $70.00 | $73.66 | 15,230 | — | — |
| 2016-02-18 | $68.80 | $72.40 | 16,460 | — | — |
| 2016-02-17 | $67.10 | $70.61 | 18,180 | — | — |
| 2016-02-16 | $66.80 | $70.30 | 10,480 | — | — |
| 2016-02-12 | $65.20 | $68.61 | 15,890 | — | — |
| 2016-02-11 | $66.40 | $69.87 | 14,160 | — | — |
| 2016-02-10 | $65.90 | $69.35 | 18,040 | — | — |
| 2016-02-09 | $65.30 | $68.72 | 15,900 | — | — |
| 2016-02-08 | $65.30 | $68.72 | 23,970 | — | — |
| 2016-02-05 | $64.80 | $68.19 | 33,970 | — | — |
| 2016-02-04 | $68.70 | $72.30 | 34,210 | — | — |
| 2016-02-03 | $70.00 | $73.66 | 17,050 | — | — |
| 2016-02-02 | $69.90 | $73.56 | 27,830 | — | — |
| 2016-02-01 | $70.80 | $74.50 | 23,020 | — | — |
| 2016-01-29 | $74.50 | $78.40 | 14,430 | — | — |
| 2016-01-28 | $73.50 | $77.35 | 6,850 | — | — |
| 2016-01-27 | $72.70 | $76.50 | 9,880 | — | — |
| 2016-01-26 | $73.40 | $77.24 | 14,670 | — | — |
| 2016-01-25 | $71.70 | $75.45 | 9,380 | — | — |
| 2016-01-22 | $73.40 | $77.24 | 15,040 | — | — |
| 2016-01-21 | $72.10 | $75.87 | 19,480 | — | — |
| 2016-01-20 | $72.80 | $76.61 | 20,620 | — | — |
| 2016-01-19 | $72.50 | $76.29 | 20,490 | — | — |
| 2016-01-15 | $76.10 | $80.08 | 58,040 | — | — |
| 2016-01-14 | $73.70 | $77.56 | 33,170 | — | — |
| 2016-01-13 | $73.30 | $77.14 | 19,090 | — | — |
| 2016-01-12 | $75.80 | $79.77 | 19,440 | — | — |
| 2016-01-11 | $75.10 | $79.03 | 18,730 | — | — |
| 2016-01-08 | $73.60 | $77.45 | 28,340 | — | — |
| 2016-01-07 | $76.90 | $80.92 | 20,480 | — | — |
| 2016-01-06 | $77.30 | $81.35 | 22,740 | — | — |
| 2016-01-05 | $78.20 | $82.29 | 20,500 | — | — |
| 2016-01-04 | $77.60 | $81.66 | 25,670 | — | — |