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
- 2013-10-22 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 | $62.56 | $62.56 | 7,700 | — | — |
| 2016-12-29 | $63.41 | $63.41 | 8,135 | — | — |
| 2016-12-28 | $66.64 | $66.64 | 19,976 | — | — |
| 2016-12-27 | $69.87 | $69.87 | 15,994 | — | — |
| 2016-12-23 | $65.96 | $65.96 | 7,324 | — | — |
| 2016-12-22 | $63.75 | $63.75 | 5,276 | — | — |
| 2016-12-21 | $66.81 | $66.81 | 13,606 | — | — |
| 2016-12-20 | $68.68 | $68.68 | 32,559 | — | — |
| 2016-12-19 | $63.58 | $63.58 | 11,047 | — | — |
| 2016-12-16 | $61.03 | $61.03 | 13,818 | — | — |
| 2016-12-15 | $58.65 | $58.65 | 5,988 | — | — |
| 2016-12-14 | $59.33 | $59.33 | 4,571 | — | — |
| 2016-12-13 | $60.52 | $60.52 | 4,941 | — | — |
| 2016-12-12 | $61.88 | $61.88 | 5,735 | — | — |
| 2016-12-09 | $63.41 | $63.41 | 9,712 | — | — |
| 2016-12-08 | $61.03 | $61.03 | 7,706 | — | — |
| 2016-12-07 | $61.37 | $61.37 | 7,506 | — | — |
| 2016-12-06 | $63.24 | $63.24 | 5,929 | — | — |
| 2016-12-05 | $63.33 | $63.33 | 9,235 | — | — |
| 2016-12-02 | $58.99 | $58.99 | 7,253 | — | — |
| 2016-12-01 | $55.59 | $55.59 | 5,306 | — | — |
| 2016-11-30 | $58.14 | $58.14 | 5,112 | — | — |
| 2016-11-29 | $56.61 | $56.61 | 6,900 | — | — |
| 2016-11-28 | $53.89 | $53.89 | 19,300 | — | — |
| 2016-11-25 | $59.50 | $59.50 | 6,000 | — | — |
| 2016-11-23 | $57.80 | $57.80 | 20,782 | — | — |
| 2016-11-22 | $61.88 | $61.88 | 6,953 | — | — |
| 2016-11-21 | $65.28 | $65.28 | 5,971 | — | — |
| 2016-11-18 | $63.92 | $63.92 | 3,994 | — | — |
| 2016-11-17 | $64.60 | $64.60 | 5,941 | — | — |
| 2016-11-16 | $64.09 | $64.09 | 4,865 | — | — |
| 2016-11-15 | $64.77 | $64.77 | 5,312 | — | — |
| 2016-11-14 | $65.28 | $65.28 | 9,829 | — | — |
| 2016-11-11 | $60.35 | $60.35 | 15,959 | — | — |
| 2016-11-10 | $62.22 | $62.22 | 18,347 | — | — |
| 2016-11-09 | $58.99 | $58.99 | 12,500 | — | — |
| 2016-11-08 | $56.61 | $56.61 | 12,518 | — | — |
| 2016-11-07 | $52.19 | $52.19 | 10,112 | — | — |
| 2016-11-04 | $52.19 | $52.19 | 7,594 | — | — |
| 2016-11-03 | $52.02 | $52.02 | 22,647 | — | — |
| 2016-11-02 | $53.72 | $53.72 | 13,788 | — | — |
| 2016-11-01 | $54.74 | $54.74 | 12,229 | — | — |
| 2016-10-31 | $54.57 | $54.57 | 14,094 | — | — |
| 2016-10-28 | $54.23 | $54.23 | 7,959 | — | — |
| 2016-10-27 | $55.42 | $55.42 | 21,776 | — | — |
| 2016-10-26 | $55.76 | $55.76 | 14,565 | — | — |
| 2016-10-25 | $57.80 | $57.80 | 14,476 | — | — |
| 2016-10-24 | $59.50 | $59.50 | 16,500 | — | — |
| 2016-10-21 | $60.86 | $60.86 | 17,082 | — | — |
| 2016-10-20 | $61.71 | $61.71 | 15,712 | — | — |
| 2016-10-19 | $61.54 | $61.54 | 19,147 | — | — |
| 2016-10-18 | $61.20 | $61.20 | 33,065 | — | — |
| 2016-10-17 | $62.05 | $62.05 | 60,218 | — | — |
| 2016-10-14 | $64.60 | $64.60 | 44,718 | — | — |
| 2016-10-13 | $70.55 | $70.55 | 58,124 | — | — |
| 2016-10-12 | $78.20 | $78.20 | 83,494 | — | — |
| 2016-10-11 | $92.14 | $92.14 | 140,988 | — | — |
| 2016-10-10 | $94.18 | $94.18 | 130,494 | — | — |
| 2016-10-07 | $91.97 | $91.97 | 673,282 | — | — |
| 2016-10-06 | $70.89 | $70.89 | 7,041 | — | — |
| 2016-10-05 | $73.10 | $73.10 | 6,300 | — | — |
| 2016-10-04 | $72.25 | $72.25 | 9,300 | — | — |
| 2016-10-03 | $77.18 | $77.18 | 11,853 | — | — |
| 2016-09-30 | $75.82 | $75.82 | 26,482 | — | — |
| 2016-09-29 | $69.02 | $69.02 | 12,006 | — | — |
| 2016-09-28 | $74.97 | $74.97 | 15,388 | — | — |
| 2016-09-27 | $76.16 | $76.16 | 33,682 | — | — |
| 2016-09-26 | $72.76 | $72.76 | 115,188 | — | — |
| 2016-09-23 | $66.13 | $66.13 | 6,865 | — | — |
| 2016-09-22 | $65.11 | $65.11 | 8,606 | — | — |
| 2016-09-21 | $62.05 | $62.05 | 11,029 | — | — |
| 2016-09-20 | $61.03 | $61.03 | 11,029 | — | — |
| 2016-09-19 | $58.65 | $58.65 | 13,965 | — | — |
| 2016-09-16 | $61.54 | $61.54 | 13,900 | — | — |
| 2016-09-15 | $59.50 | $59.50 | 12,729 | — | — |
| 2016-09-14 | $56.10 | $56.10 | 7,359 | — | — |
| 2016-09-13 | $55.93 | $55.93 | 6,600 | — | — |
| 2016-09-12 | $61.20 | $61.20 | 4,571 | — | — |
| 2016-09-09 | $57.80 | $57.80 | 4,735 | — | — |
| 2016-09-08 | $57.29 | $57.29 | 8,929 | — | — |
| 2016-09-07 | $56.61 | $56.61 | 10,629 | — | — |
| 2016-09-06 | $57.63 | $57.63 | 7,747 | — | — |
| 2016-09-02 | $59.16 | $59.16 | 5,688 | — | — |
| 2016-09-01 | $58.31 | $58.31 | 6,829 | — | — |
| 2016-08-31 | $57.29 | $57.29 | 7,224 | — | — |
| 2016-08-30 | $60.18 | $60.18 | 5,400 | — | — |
| 2016-08-29 | $60.18 | $60.18 | 15,300 | — | — |
| 2016-08-26 | $61.54 | $61.54 | 4,524 | — | — |
| 2016-08-25 | $60.01 | $60.01 | 14,659 | — | — |
| 2016-08-24 | $61.71 | $61.71 | 5,194 | — | — |
| 2016-08-23 | $64.77 | $64.77 | 9,894 | — | — |
| 2016-08-22 | $64.09 | $64.09 | 7,318 | — | — |
| 2016-08-19 | $62.39 | $62.39 | 8,506 | — | — |
| 2016-08-18 | $62.90 | $62.90 | 9,559 | — | — |
| 2016-08-17 | $65.62 | $65.62 | 7,741 | — | — |
| 2016-08-16 | $68.17 | $68.17 | 9,541 | — | — |
| 2016-08-15 | $74.12 | $74.12 | 6,518 | — | — |
| 2016-08-12 | $76.16 | $76.16 | 26,335 | — | — |
| 2016-08-11 | $71.91 | $71.91 | 5,582 | — | — |
| 2016-08-10 | $71.74 | $71.74 | 27,276 | — | — |
| 2016-08-09 | $73.44 | $73.44 | 35,541 | — | — |
| 2016-08-08 | $62.73 | $62.73 | 7,835 | — | — |
| 2016-08-05 | $62.90 | $62.90 | 7,135 | — | — |
| 2016-08-04 | $61.97 | $61.97 | 9,641 | — | — |
| 2016-08-03 | $61.03 | $61.03 | 11,518 | — | — |
| 2016-08-02 | $57.80 | $57.80 | 13,806 | — | — |
| 2016-08-01 | $58.22 | $58.22 | 14,329 | — | — |
| 2016-07-29 | $62.73 | $62.73 | 6,612 | — | — |
| 2016-07-28 | $61.20 | $61.20 | 6,076 | — | — |
| 2016-07-27 | $61.20 | $61.20 | 6,576 | — | — |
| 2016-07-26 | $61.20 | $61.20 | 11,229 | — | — |
| 2016-07-25 | $61.88 | $61.88 | 12,641 | — | — |
| 2016-07-22 | $62.90 | $62.90 | 12,782 | — | — |
| 2016-07-21 | $60.35 | $60.35 | 22,835 | — | — |
| 2016-07-20 | $56.44 | $56.44 | 18,065 | — | — |
| 2016-07-19 | $55.59 | $55.59 | 17,771 | — | — |
| 2016-07-18 | $56.61 | $56.61 | 10,924 | — | — |
| 2016-07-15 | $57.12 | $57.12 | 12,088 | — | — |
| 2016-07-14 | $57.12 | $57.12 | 12,665 | — | — |
| 2016-07-13 | $56.44 | $56.44 | 12,729 | — | — |
| 2016-07-12 | $57.46 | $57.46 | 16,435 | — | — |
| 2016-07-11 | $56.10 | $56.10 | 15,518 | — | — |
| 2016-07-08 | $56.78 | $56.78 | 23,382 | — | — |
| 2016-07-07 | $55.59 | $55.59 | 27,029 | — | — |
| 2016-07-06 | $54.40 | $54.40 | 60,506 | — | — |
| 2016-07-05 | $58.48 | $58.48 | 102,812 | — | — |
| 2016-07-01 | $51.68 | $51.68 | 77,265 | — | — |
| 2016-06-30 | $51.68 | $51.68 | 99,129 | — | — |
| 2016-06-29 | $52.70 | $52.70 | 371,506 | — | — |
| 2016-06-28 | $106.59 | $106.59 | 87,747 | — | — |
| 2016-06-27 | $122.23 | $122.23 | 41,818 | — | — |
| 2016-06-24 | $116.96 | $116.96 | 122,018 | — | — |
| 2016-06-23 | $122.23 | $122.23 | 29,247 | — | — |
| 2016-06-22 | $127.33 | $127.33 | 43,194 | — | — |
| 2016-06-21 | $118.32 | $118.32 | 33,759 | — | — |
| 2016-06-20 | $115.77 | $115.77 | 40,806 | — | — |
| 2016-06-17 | $119.51 | $119.51 | 26,441 | — | — |
| 2016-06-16 | $127.50 | $127.50 | 21,318 | — | — |
| 2016-06-15 | $126.65 | $126.65 | 45,518 | — | — |
| 2016-06-14 | $136.34 | $136.34 | 19,506 | — | — |
| 2016-06-13 | $143.48 | $143.48 | 17,094 | — | — |
| 2016-06-10 | $138.72 | $138.72 | 30,629 | — | — |
| 2016-06-09 | $154.70 | $154.70 | 25,229 | — | — |
| 2016-06-08 | $151.30 | $151.30 | 10,771 | — | — |
| 2016-06-07 | $148.75 | $148.75 | 16,900 | — | — |
| 2016-06-06 | $148.07 | $148.07 | 11,382 | — | — |
| 2016-06-03 | $143.48 | $143.48 | 14,882 | — | — |
| 2016-06-02 | $148.75 | $148.75 | 18,153 | — | — |
| 2016-06-01 | $144.67 | $144.67 | 12,259 | — | — |
| 2016-05-31 | $148.58 | $148.58 | 15,706 | — | — |
| 2016-05-27 | $154.19 | $154.19 | 14,359 | — | — |
| 2016-05-26 | $153.68 | $153.68 | 5,571 | — | — |
| 2016-05-25 | $151.47 | $151.47 | 10,571 | — | — |
| 2016-05-24 | $154.70 | $154.70 | 20,553 | — | — |
| 2016-05-23 | $148.41 | $148.41 | 19,529 | — | — |
| 2016-05-20 | $133.11 | $133.11 | 14,218 | — | — |
| 2016-05-19 | $132.43 | $132.43 | 31,671 | — | — |
| 2016-05-18 | $132.43 | $132.43 | 14,447 | — | — |
| 2016-05-17 | $133.45 | $133.45 | 12,300 | — | — |
| 2016-05-16 | $132.94 | $132.94 | 14,100 | — | — |
| 2016-05-13 | $125.46 | $125.46 | 17,547 | — | — |
| 2016-05-12 | $130.05 | $130.05 | 16,794 | — | — |
| 2016-05-11 | $136.17 | $136.17 | 9,418 | — | — |
| 2016-05-10 | $143.99 | $143.99 | 37,565 | — | — |
| 2016-05-09 | $150.79 | $150.79 | 9,165 | — | — |
| 2016-05-06 | $151.47 | $151.47 | 9,276 | — | — |
| 2016-05-05 | $156.40 | $156.40 | 9,665 | — | — |
| 2016-05-04 | $165.24 | $165.24 | 7,800 | — | — |
| 2016-05-03 | $170.00 | $170.00 | 7,165 | — | — |
| 2016-05-02 | $167.79 | $167.79 | 7,347 | — | — |
| 2016-04-29 | $165.75 | $165.75 | 8,141 | — | — |
| 2016-04-28 | $168.98 | $168.98 | 10,018 | — | — |
| 2016-04-27 | $169.32 | $169.32 | 18,053 | — | — |
| 2016-04-26 | $173.57 | $173.57 | 9,924 | — | — |
| 2016-04-25 | $187.34 | $187.34 | 6,547 | — | — |
| 2016-04-22 | $196.86 | $196.86 | 3,153 | — | — |
| 2016-04-21 | $199.24 | $199.24 | 7,482 | — | — |
| 2016-04-20 | $196.18 | $196.18 | 5,629 | — | — |
| 2016-04-19 | $199.24 | $199.24 | 10,047 | — | — |
| 2016-04-18 | $193.80 | $193.80 | 8,953 | — | — |
| 2016-04-15 | $202.13 | $202.13 | 6,347 | — | — |
| 2016-04-14 | $208.42 | $208.42 | 8,065 | — | — |
| 2016-04-13 | $208.59 | $208.59 | 6,547 | — | — |
| 2016-04-12 | $212.16 | $212.16 | 6,535 | — | — |
| 2016-04-11 | $207.23 | $207.23 | 4,653 | — | — |
| 2016-04-08 | $209.61 | $209.61 | 5,541 | — | — |
| 2016-04-07 | $209.61 | $209.61 | 7,376 | — | — |
| 2016-04-06 | $210.46 | $210.46 | 19,641 | — | — |
| 2016-04-05 | $191.42 | $191.42 | 10,700 | — | — |
| 2016-04-04 | $181.05 | $181.05 | 6,000 | — | — |
| 2016-04-01 | $182.75 | $182.75 | 7,271 | — | — |
| 2016-03-31 | $172.55 | $172.55 | 7,235 | — | — |
| 2016-03-30 | $177.14 | $177.14 | 6,971 | — | — |
| 2016-03-29 | $179.35 | $179.35 | 5,647 | — | — |
| 2016-03-28 | $176.80 | $176.80 | 3,829 | — | — |
| 2016-03-24 | $178.16 | $178.16 | 4,771 | — | — |
| 2016-03-23 | $180.37 | $180.37 | 5,976 | — | — |
| 2016-03-22 | $183.43 | $183.43 | 3,788 | — | — |
| 2016-03-21 | $174.76 | $174.76 | 2,794 | — | — |
| 2016-03-18 | $171.87 | $171.87 | 4,994 | — | — |
| 2016-03-17 | $167.28 | $167.28 | 6,641 | — | — |
| 2016-03-16 | $172.89 | $172.89 | 11,747 | — | — |
| 2016-03-15 | $173.40 | $173.40 | 7,359 | — | — |
| 2016-03-14 | $183.94 | $183.94 | 5,318 | — | — |
| 2016-03-11 | $175.95 | $175.95 | 10,747 | — | — |
| 2016-03-10 | $160.99 | $160.99 | 3,712 | — | — |
| 2016-03-09 | $162.86 | $162.86 | 4,241 | — | — |
| 2016-03-08 | $166.26 | $166.26 | 3,900 | — | — |
| 2016-03-07 | $163.88 | $163.88 | 5,906 | — | — |
| 2016-03-04 | $164.05 | $164.05 | 7,759 | — | — |
| 2016-03-03 | $173.06 | $173.06 | 5,035 | — | — |
| 2016-03-02 | $176.46 | $176.46 | 5,124 | — | — |
| 2016-03-01 | $177.14 | $177.14 | 9,676 | — | — |
| 2016-02-29 | $171.70 | $171.70 | 6,971 | — | — |
| 2016-02-26 | $185.30 | $185.30 | 6,506 | — | — |
| 2016-02-25 | $185.81 | $185.81 | 4,824 | — | — |
| 2016-02-24 | $180.88 | $180.88 | 2,347 | — | — |
| 2016-02-23 | $181.73 | $181.73 | 5,129 | — | — |
| 2016-02-22 | $182.41 | $182.41 | 10,624 | — | — |
| 2016-02-19 | $175.44 | $175.44 | 16,371 | — | — |
| 2016-02-18 | $168.81 | $168.81 | 5,929 | — | — |
| 2016-02-17 | $165.58 | $165.58 | 9,994 | — | — |
| 2016-02-16 | $158.27 | $158.27 | 5,194 | — | — |
| 2016-02-12 | $148.92 | $148.92 | 5,882 | — | — |
| 2016-02-11 | $138.38 | $138.38 | 3,700 | — | — |
| 2016-02-10 | $139.57 | $139.57 | 6,006 | — | — |
| 2016-02-09 | $139.40 | $139.40 | 6,476 | — | — |
| 2016-02-08 | $146.54 | $146.54 | 9,482 | — | — |
| 2016-02-05 | $154.19 | $154.19 | 5,459 | — | — |
| 2016-02-04 | $155.04 | $155.04 | 3,529 | — | — |
| 2016-02-03 | $159.29 | $159.29 | 6,259 | — | — |
| 2016-02-02 | $157.08 | $157.08 | 8,706 | — | — |
| 2016-02-01 | $156.57 | $156.57 | 3,518 | — | — |
| 2016-01-29 | $154.02 | $154.02 | 3,659 | — | — |
| 2016-01-28 | $148.07 | $148.07 | 9,771 | — | — |
| 2016-01-27 | $151.98 | $151.98 | 6,276 | — | — |
| 2016-01-26 | $160.14 | $160.14 | 2,800 | — | — |
| 2016-01-25 | $159.63 | $159.63 | 4,024 | — | — |
| 2016-01-22 | $160.14 | $160.14 | 7,976 | — | — |
| 2016-01-21 | $152.66 | $152.66 | 14,453 | — | — |
| 2016-01-20 | $161.50 | $161.50 | 13,176 | — | — |
| 2016-01-19 | $161.33 | $161.33 | 9,082 | — | — |
| 2016-01-15 | $165.75 | $165.75 | 10,165 | — | — |
| 2016-01-14 | $176.12 | $176.12 | 8,476 | — | — |
| 2016-01-13 | $175.95 | $175.95 | 8,382 | — | — |
| 2016-01-12 | $189.55 | $189.55 | 11,088 | — | — |
| 2016-01-11 | $185.13 | $185.13 | 15,406 | — | — |
| 2016-01-08 | $193.29 | $193.29 | 15,694 | — | — |
| 2016-01-07 | $204.17 | $204.17 | 11,094 | — | — |
| 2016-01-06 | $212.84 | $212.84 | 6,935 | — | — |
| 2016-01-05 | $219.64 | $219.64 | 3,871 | — | — |
| 2016-01-04 | $214.20 | $214.20 | 4,676 | — | — |