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
- 2014-11-04 to 2026-08-21
- 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 | $72.46 | $72.46 | 151,755 | — | — |
| 2016-12-29 | $73.24 | $73.24 | 155,135 | — | — |
| 2016-12-28 | $73.01 | $73.01 | 76,496 | — | — |
| 2016-12-27 | $73.10 | $73.10 | 45,490 | — | — |
| 2016-12-23 | $72.87 | $72.87 | 38,804 | — | — |
| 2016-12-22 | $73.07 | $73.07 | 86,859 | — | — |
| 2016-12-21 | $72.96 | $72.96 | 66,641 | — | — |
| 2016-12-20 | $72.84 | $72.84 | 46,510 | — | — |
| 2016-12-19 | $72.38 | $72.38 | 106,285 | — | — |
| 2016-12-16 | $72.44 | $72.44 | 226,136 | — | — |
| 2016-12-15 | $72.84 | $72.84 | 157,724 | — | — |
| 2016-12-14 | $72.56 | $72.56 | 107,575 | — | — |
| 2016-12-13 | $71.48 | $71.48 | 117,880 | — | — |
| 2016-12-12 | $70.15 | $70.15 | 142,262 | — | — |
| 2016-12-09 | $70.54 | $70.54 | 80,172 | — | — |
| 2016-12-08 | $71.08 | $71.08 | 100,880 | — | — |
| 2016-12-07 | $72.29 | $72.29 | 138,464 | — | — |
| 2016-12-06 | $70.35 | $70.35 | 122,112 | — | — |
| 2016-12-05 | $68.91 | $68.91 | 107,196 | — | — |
| 2016-12-02 | $67.53 | $67.53 | 125,747 | — | — |
| 2016-12-01 | $68.67 | $68.67 | 168,829 | — | — |
| 2016-11-30 | $69.53 | $69.53 | 155,887 | — | — |
| 2016-11-29 | $70.05 | $70.05 | 242,291 | — | — |
| 2016-11-28 | $68.62 | $68.62 | 122,912 | — | — |
| 2016-11-25 | $69.57 | $69.57 | 67,947 | — | — |
| 2016-11-23 | $68.93 | $68.93 | 78,492 | — | — |
| 2016-11-22 | $69.40 | $69.40 | 119,849 | — | — |
| 2016-11-21 | $67.93 | $67.93 | 59,920 | — | — |
| 2016-11-18 | $67.41 | $67.41 | 152,567 | — | — |
| 2016-11-17 | $67.79 | $67.79 | 114,065 | — | — |
| 2016-11-16 | $66.93 | $66.93 | 89,223 | — | — |
| 2016-11-15 | $66.61 | $66.61 | 114,657 | — | — |
| 2016-11-14 | $67.25 | $67.25 | 261,030 | — | — |
| 2016-11-11 | $68.24 | $68.24 | 346,815 | — | — |
| 2016-11-10 | $68.26 | $68.26 | 289,359 | — | — |
| 2016-11-09 | $68.16 | $68.16 | 199,281 | — | — |
| 2016-11-08 | $66.24 | $66.24 | 146,755 | — | — |
| 2016-11-07 | $65.10 | $65.10 | 147,483 | — | — |
| 2016-11-04 | $63.46 | $63.46 | 202,810 | — | — |
| 2016-11-03 | $62.57 | $62.57 | 392,797 | — | — |
| 2016-11-02 | $64.24 | $64.24 | 109,287 | — | — |
| 2016-11-01 | $63.88 | $63.88 | 92,322 | — | — |
| 2016-10-31 | $64.95 | $64.95 | 178,804 | — | — |
| 2016-10-28 | $63.95 | $63.95 | 77,665 | — | — |
| 2016-10-27 | $63.07 | $63.07 | 167,736 | — | — |
| 2016-10-26 | $64.03 | $64.03 | 97,003 | — | — |
| 2016-10-25 | $66.10 | $66.10 | 99,861 | — | — |
| 2016-10-24 | $66.51 | $66.51 | 162,935 | — | — |
| 2016-10-21 | $65.84 | $65.84 | 126,621 | — | — |
| 2016-10-20 | $66.51 | $66.51 | 135,528 | — | — |
| 2016-10-19 | $66.65 | $66.65 | 154,263 | — | — |
| 2016-10-18 | $66.80 | $66.80 | 139,688 | — | — |
| 2016-10-17 | $66.68 | $66.68 | 122,023 | — | — |
| 2016-10-14 | $66.73 | $66.73 | 109,821 | — | — |
| 2016-10-13 | $66.14 | $66.14 | 144,786 | — | — |
| 2016-10-12 | $66.66 | $66.66 | 90,417 | — | — |
| 2016-10-11 | $67.08 | $67.08 | 153,981 | — | — |
| 2016-10-10 | $69.61 | $69.61 | 100,186 | — | — |
| 2016-10-07 | $69.05 | $69.05 | 95,832 | — | — |
| 2016-10-06 | $69.51 | $69.51 | 141,968 | — | — |
| 2016-10-05 | $69.59 | $69.59 | 58,256 | — | — |
| 2016-10-04 | $69.86 | $69.86 | 185,063 | — | — |
| 2016-10-03 | $69.76 | $69.76 | 140,918 | — | — |
| 2016-09-30 | $70.16 | $70.16 | 149,059 | — | — |
| 2016-09-29 | $70.46 | $70.46 | 85,533 | — | — |
| 2016-09-28 | $71.66 | $71.66 | 158,378 | — | — |
| 2016-09-27 | $71.35 | $71.35 | 175,133 | — | — |
| 2016-09-26 | $70.83 | $70.83 | 177,822 | — | — |
| 2016-09-23 | $70.93 | $70.93 | 142,695 | — | — |
| 2016-09-22 | $70.90 | $70.90 | 188,005 | — | — |
| 2016-09-21 | $70.34 | $70.34 | 166,816 | — | — |
| 2016-09-20 | $68.88 | $68.88 | 220,901 | — | — |
| 2016-09-19 | $68.62 | $68.62 | 315,155 | — | — |
| 2016-09-16 | $67.80 | $67.80 | 943,443 | — | — |
| 2016-09-15 | $69.56 | $69.56 | 172,485 | — | — |
| 2016-09-14 | $68.99 | $68.99 | 259,016 | — | — |
| 2016-09-13 | $68.88 | $68.88 | 176,565 | — | — |
| 2016-09-12 | $69.79 | $69.79 | 143,125 | — | — |
| 2016-09-09 | $68.41 | $68.41 | 158,493 | — | — |
| 2016-09-08 | $69.57 | $69.57 | 173,100 | — | — |
| 2016-09-07 | $71.29 | $71.29 | 252,379 | — | — |
| 2016-09-06 | $70.53 | $70.53 | 181,458 | — | — |
| 2016-09-02 | $70.38 | $70.38 | 244,332 | — | — |
| 2016-09-01 | $70.53 | $70.53 | 428,630 | — | — |
| 2016-08-31 | $67.45 | $67.45 | 688,118 | — | — |
| 2016-08-30 | $67.50 | $67.50 | 234,292 | — | — |
| 2016-08-29 | $67.59 | $67.59 | 145,764 | — | — |
| 2016-08-26 | $67.04 | $67.04 | 92,057 | — | — |
| 2016-08-25 | $67.11 | $67.11 | 71,803 | — | — |
| 2016-08-24 | $66.73 | $66.73 | 73,844 | — | — |
| 2016-08-23 | $67.29 | $67.29 | 127,465 | — | — |
| 2016-08-22 | $67.30 | $67.30 | 109,444 | — | — |
| 2016-08-19 | $66.87 | $66.87 | 122,789 | — | — |
| 2016-08-18 | $67.17 | $67.17 | 131,846 | — | — |
| 2016-08-17 | $67.56 | $67.56 | 118,949 | — | — |
| 2016-08-16 | $67.24 | $67.24 | 127,362 | — | — |
| 2016-08-15 | $67.95 | $67.95 | 165,071 | — | — |
| 2016-08-12 | $66.92 | $66.92 | 196,961 | — | — |
| 2016-08-11 | $65.99 | $65.99 | 139,553 | — | — |
| 2016-08-10 | $65.23 | $65.23 | 154,866 | — | — |
| 2016-08-09 | $65.80 | $65.80 | 350,806 | — | — |
| 2016-08-08 | $62.02 | $62.02 | 157,076 | — | — |
| 2016-08-05 | $61.93 | $61.93 | 133,466 | — | — |
| 2016-08-04 | $62.96 | $62.96 | 98,308 | — | — |
| 2016-08-03 | $62.56 | $62.56 | 45,958 | — | — |
| 2016-08-02 | $62.38 | $62.38 | 82,668 | — | — |
| 2016-08-01 | $62.89 | $62.89 | 98,785 | — | — |
| 2016-07-29 | $62.81 | $62.81 | 125,044 | — | — |
| 2016-07-28 | $63.23 | $63.23 | 90,217 | — | — |
| 2016-07-27 | $62.87 | $62.87 | 66,504 | — | — |
| 2016-07-26 | $62.55 | $62.55 | 46,016 | — | — |
| 2016-07-25 | $62.85 | $62.85 | 61,254 | — | — |
| 2016-07-22 | $63.17 | $63.17 | 54,167 | — | — |
| 2016-07-21 | $62.51 | $62.51 | 70,225 | — | — |
| 2016-07-20 | $62.04 | $62.04 | 73,348 | — | — |
| 2016-07-19 | $61.23 | $61.23 | 132,575 | — | — |
| 2016-07-18 | $61.70 | $61.70 | 104,161 | — | — |
| 2016-07-15 | $61.59 | $61.59 | 137,816 | — | — |
| 2016-07-14 | $62.27 | $62.27 | 200,340 | — | — |
| 2016-07-13 | $61.84 | $61.84 | 196,875 | — | — |
| 2016-07-12 | $61.47 | $61.47 | 219,033 | — | — |
| 2016-07-11 | $61.26 | $61.26 | 185,226 | — | — |
| 2016-07-08 | $60.87 | $60.87 | 163,102 | — | — |
| 2016-07-07 | $60.11 | $60.11 | 102,892 | — | — |
| 2016-07-06 | $59.72 | $59.72 | 99,119 | — | — |
| 2016-07-05 | $59.54 | $59.54 | 187,266 | — | — |
| 2016-07-01 | $59.88 | $59.88 | 219,013 | — | — |
| 2016-06-30 | $59.40 | $59.40 | 213,149 | — | — |
| 2016-06-29 | $58.95 | $58.95 | 175,103 | — | — |
| 2016-06-28 | $56.88 | $56.88 | 156,758 | — | — |
| 2016-06-27 | $56.24 | $56.24 | 157,200 | — | — |
| 2016-06-24 | $56.92 | $56.92 | 323,495 | — | — |
| 2016-06-23 | $60.01 | $60.01 | 86,300 | — | — |
| 2016-06-22 | $59.20 | $59.20 | 118,040 | — | — |
| 2016-06-21 | $58.77 | $58.77 | 102,862 | — | — |
| 2016-06-20 | $58.99 | $58.99 | 107,547 | — | — |
| 2016-06-17 | $58.98 | $58.98 | 689,718 | — | — |
| 2016-06-16 | $58.90 | $58.90 | 195,568 | — | — |
| 2016-06-15 | $58.46 | $58.46 | 65,886 | — | — |
| 2016-06-14 | $58.44 | $58.44 | 154,411 | — | — |
| 2016-06-13 | $58.75 | $58.75 | 277,756 | — | — |
| 2016-06-10 | $59.85 | $59.85 | 133,041 | — | — |
| 2016-06-09 | $59.85 | $59.85 | 103,812 | — | — |
| 2016-06-08 | $59.84 | $59.84 | 121,875 | — | — |
| 2016-06-07 | $59.56 | $59.56 | 155,286 | — | — |
| 2016-06-06 | $58.98 | $58.98 | 161,888 | — | — |
| 2016-06-03 | $59.64 | $59.64 | 110,999 | — | — |
| 2016-06-02 | $59.94 | $59.94 | 181,804 | — | — |
| 2016-06-01 | $59.48 | $59.48 | 223,663 | — | — |
| 2016-05-31 | $57.80 | $57.80 | 230,955 | — | — |
| 2016-05-27 | $57.61 | $57.61 | 150,341 | — | — |
| 2016-05-26 | $57.20 | $57.20 | 115,970 | — | — |
| 2016-05-25 | $58.19 | $58.19 | 105,541 | — | — |
| 2016-05-24 | $58.97 | $58.97 | 155,928 | — | — |
| 2016-05-23 | $57.87 | $57.87 | 116,230 | — | — |
| 2016-05-20 | $59.57 | $59.57 | 272,147 | — | — |
| 2016-05-19 | $57.62 | $57.62 | 503,851 | — | — |
| 2016-05-18 | $57.55 | $57.55 | 190,860 | — | — |
| 2016-05-17 | $57.43 | $57.43 | 219,059 | — | — |
| 2016-05-16 | $57.76 | $57.76 | 266,421 | — | — |
| 2016-05-13 | $59.45 | $59.45 | 142,398 | — | — |
| 2016-05-12 | $58.84 | $58.84 | 166,768 | — | — |
| 2016-05-11 | $59.77 | $59.77 | 60,624 | — | — |
| 2016-05-10 | $59.68 | $59.68 | 142,215 | — | — |
| 2016-05-09 | $58.49 | $58.49 | 112,414 | — | — |
| 2016-05-06 | $58.59 | $58.59 | 176,845 | — | — |
| 2016-05-05 | $58.37 | $58.37 | 114,793 | — | — |
| 2016-05-04 | $58.46 | $58.46 | 79,880 | — | — |
| 2016-05-03 | $58.38 | $58.38 | 180,191 | — | — |
| 2016-05-02 | $59.10 | $59.10 | 125,144 | — | — |
| 2016-04-29 | $57.32 | $57.32 | 88,497 | — | — |
| 2016-04-28 | $57.55 | $57.55 | 84,531 | — | — |
| 2016-04-27 | $56.61 | $56.61 | 83,014 | — | — |
| 2016-04-26 | $57.96 | $57.96 | 92,550 | — | — |
| 2016-04-25 | $57.74 | $57.74 | 137,136 | — | — |
| 2016-04-22 | $55.41 | $55.41 | 56,624 | — | — |
| 2016-04-21 | $55.45 | $55.45 | 109,893 | — | — |
| 2016-04-20 | $55.80 | $55.80 | 76,875 | — | — |
| 2016-04-19 | $57.15 | $57.15 | 99,594 | — | — |
| 2016-04-18 | $56.89 | $56.89 | 33,172 | — | — |
| 2016-04-15 | $57.48 | $57.48 | 61,810 | — | — |
| 2016-04-14 | $57.56 | $57.56 | 35,387 | — | — |
| 2016-04-13 | $58.34 | $58.34 | 46,580 | — | — |
| 2016-04-12 | $57.56 | $57.56 | 72,702 | — | — |
| 2016-04-11 | $57.45 | $57.45 | 55,807 | — | — |
| 2016-04-08 | $57.76 | $57.76 | 50,677 | — | — |
| 2016-04-07 | $57.60 | $57.60 | 59,602 | — | — |
| 2016-04-06 | $58.81 | $58.81 | 45,723 | — | — |
| 2016-04-05 | $58.46 | $58.46 | 94,050 | — | — |
| 2016-04-04 | $58.81 | $58.81 | 43,888 | — | — |
| 2016-04-01 | $58.59 | $58.59 | 64,278 | — | — |
| 2016-03-31 | $58.16 | $58.16 | 71,665 | — | — |
| 2016-03-30 | $58.61 | $58.61 | 62,303 | — | — |
| 2016-03-29 | $58.50 | $58.50 | 103,565 | — | — |
| 2016-03-28 | $57.19 | $57.19 | 62,183 | — | — |
| 2016-03-24 | $56.89 | $56.89 | 68,866 | — | — |
| 2016-03-23 | $57.18 | $57.18 | 53,910 | — | — |
| 2016-03-22 | $57.62 | $57.62 | 179,930 | — | — |
| 2016-03-21 | $57.59 | $57.59 | 111,661 | — | — |
| 2016-03-18 | $57.54 | $57.54 | 268,440 | — | — |
| 2016-03-17 | $57.11 | $57.11 | 179,798 | — | — |
| 2016-03-16 | $56.55 | $56.55 | 334,465 | — | — |
| 2016-03-15 | $53.15 | $53.15 | 51,298 | — | — |
| 2016-03-14 | $52.79 | $52.79 | 58,234 | — | — |
| 2016-03-11 | $53.35 | $53.35 | 58,526 | — | — |
| 2016-03-10 | $52.41 | $52.41 | 106,591 | — | — |
| 2016-03-09 | $53.05 | $53.05 | 116,435 | — | — |
| 2016-03-08 | $52.63 | $52.63 | 119,942 | — | — |
| 2016-03-07 | $52.84 | $52.84 | 132,065 | — | — |
| 2016-03-04 | $52.32 | $52.32 | 105,319 | — | — |
| 2016-03-03 | $52.25 | $52.25 | 62,038 | — | — |
| 2016-03-02 | $51.61 | $51.61 | 51,819 | — | — |
| 2016-03-01 | $51.77 | $51.77 | 63,771 | — | — |
| 2016-02-29 | $50.29 | $50.29 | 100,693 | — | — |
| 2016-02-26 | $50.16 | $50.16 | 75,095 | — | — |
| 2016-02-25 | $50.54 | $50.54 | 110,653 | — | — |
| 2016-02-24 | $48.94 | $48.94 | 53,857 | — | — |
| 2016-02-23 | $48.34 | $48.34 | 104,680 | — | — |
| 2016-02-22 | $48.58 | $48.58 | 95,506 | — | — |
| 2016-02-19 | $47.93 | $47.93 | 69,212 | — | — |
| 2016-02-18 | $47.81 | $47.81 | 123,017 | — | — |
| 2016-02-17 | $47.05 | $47.05 | 88,105 | — | — |
| 2016-02-16 | $45.93 | $45.93 | 97,090 | — | — |
| 2016-02-12 | $45.55 | $45.55 | 149,308 | — | — |
| 2016-02-11 | $43.91 | $43.91 | 90,358 | — | — |
| 2016-02-10 | $44.69 | $44.69 | 145,162 | — | — |
| 2016-02-09 | $45.86 | $45.86 | 211,632 | — | — |
| 2016-02-08 | $45.50 | $45.50 | 348,556 | — | — |
| 2016-02-05 | $46.32 | $46.32 | 252,314 | — | — |
| 2016-02-04 | $47.12 | $47.12 | 179,931 | — | — |
| 2016-02-03 | $47.79 | $47.79 | 141,134 | — | — |
| 2016-02-02 | $47.06 | $47.06 | 101,967 | — | — |
| 2016-02-01 | $48.27 | $48.27 | 122,646 | — | — |
| 2016-01-29 | $47.60 | $47.60 | 94,437 | — | — |
| 2016-01-28 | $46.39 | $46.39 | 105,994 | — | — |
| 2016-01-27 | $46.25 | $46.25 | 210,955 | — | — |
| 2016-01-26 | $47.32 | $47.32 | 85,230 | — | — |
| 2016-01-25 | $47.35 | $47.35 | 116,828 | — | — |
| 2016-01-22 | $48.23 | $48.23 | 80,850 | — | — |
| 2016-01-21 | $46.96 | $46.96 | 138,721 | — | — |
| 2016-01-20 | $47.34 | $47.34 | 206,323 | — | — |
| 2016-01-19 | $47.83 | $47.83 | 112,907 | — | — |
| 2016-01-15 | $47.83 | $47.83 | 153,554 | — | — |
| 2016-01-14 | $49.45 | $49.45 | 94,633 | — | — |
| 2016-01-13 | $48.11 | $48.11 | 230,271 | — | — |
| 2016-01-12 | $49.75 | $49.75 | 145,127 | — | — |
| 2016-01-11 | $49.14 | $49.14 | 113,909 | — | — |
| 2016-01-08 | $49.30 | $49.30 | 125,671 | — | — |
| 2016-01-07 | $48.79 | $48.79 | 122,718 | — | — |
| 2016-01-06 | $49.22 | $49.22 | 79,950 | — | — |
| 2016-01-05 | $49.88 | $49.88 | 129,328 | — | — |
| 2016-01-04 | $50.49 | $50.49 | 187,794 | — | — |