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
- 2011-06-30 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 | $51.33 | $106.11 | 46,033 | — | — |
| 2016-12-29 | $51.69 | $106.85 | 36,933 | — | — |
| 2016-12-28 | $50.82 | $105.05 | 38,333 | — | — |
| 2016-12-27 | $51.09 | $105.61 | 46,700 | — | — |
| 2016-12-23 | $51.21 | $105.86 | 38,833 | — | — |
| 2016-12-22 | $51.15 | $105.73 | 98,267 | — | — |
| 2016-12-21 | $51.39 | $106.23 | 74,100 | — | — |
| 2016-12-20 | $51.54 | $106.54 | 72,133 | — | — |
| 2016-12-19 | $51.45 | $106.36 | 81,267 | — | — |
| 2016-12-16 | $50.97 | $105.36 | 256,867 | — | — |
| 2016-12-15 | $49.68 | $102.70 | 131,800 | — | — |
| 2016-12-14 | $53.31 | $107.25 | 133,533 | — | — |
| 2016-12-13 | $53.22 | $107.07 | 121,867 | — | — |
| 2016-12-12 | $55.20 | $111.06 | 112,733 | — | — |
| 2016-12-09 | $56.55 | $113.77 | 100,433 | — | — |
| 2016-12-08 | $55.44 | $111.54 | 78,933 | — | — |
| 2016-12-07 | $55.47 | $111.60 | 90,000 | — | — |
| 2016-12-06 | $54.48 | $109.61 | 60,200 | — | — |
| 2016-12-05 | $53.61 | $107.86 | 61,967 | — | — |
| 2016-12-02 | $52.23 | $105.08 | 37,500 | — | — |
| 2016-12-01 | $52.59 | $105.81 | 115,233 | — | — |
| 2016-11-30 | $52.77 | $106.17 | 103,567 | — | — |
| 2016-11-29 | $54.66 | $109.97 | 90,367 | — | — |
| 2016-11-28 | $53.34 | $107.31 | 67,367 | — | — |
| 2016-11-25 | $52.86 | $106.35 | 31,433 | — | — |
| 2016-11-23 | $52.32 | $105.26 | 65,867 | — | — |
| 2016-11-22 | $53.01 | $106.65 | 88,700 | — | — |
| 2016-11-21 | $52.32 | $105.26 | 85,967 | — | — |
| 2016-11-18 | $51.45 | $103.51 | 83,233 | — | — |
| 2016-11-17 | $51.33 | $103.27 | 68,767 | — | — |
| 2016-11-16 | $51.78 | $104.18 | 99,933 | — | — |
| 2016-11-15 | $50.82 | $102.24 | 71,400 | — | — |
| 2016-11-14 | $50.70 | $102.00 | 108,333 | — | — |
| 2016-11-11 | $50.37 | $101.34 | 111,233 | — | — |
| 2016-11-10 | $49.41 | $99.41 | 87,700 | — | — |
| 2016-11-09 | $49.86 | $100.31 | 125,700 | — | — |
| 2016-11-08 | $48.75 | $98.08 | 61,833 | — | — |
| 2016-11-07 | $48.18 | $96.93 | 113,333 | — | — |
| 2016-11-04 | $47.16 | $94.88 | 118,567 | — | — |
| 2016-11-03 | $45.84 | $92.23 | 51,733 | — | — |
| 2016-11-02 | $45.60 | $91.74 | 47,100 | — | — |
| 2016-11-01 | $45.33 | $91.20 | 66,867 | — | — |
| 2016-10-31 | $46.59 | $93.73 | 46,933 | — | — |
| 2016-10-28 | $46.02 | $92.59 | 30,733 | — | — |
| 2016-10-27 | $45.78 | $92.10 | 27,233 | — | — |
| 2016-10-26 | $46.47 | $93.49 | 23,167 | — | — |
| 2016-10-25 | $46.86 | $94.28 | 21,033 | — | — |
| 2016-10-24 | $46.08 | $92.71 | 18,733 | — | — |
| 2016-10-21 | $45.66 | $91.86 | 22,033 | — | — |
| 2016-10-20 | $45.45 | $91.44 | 25,567 | — | — |
| 2016-10-19 | $45.57 | $91.68 | 18,467 | — | — |
| 2016-10-18 | $45.33 | $91.20 | 34,733 | — | — |
| 2016-10-17 | $44.94 | $90.41 | 25,000 | — | — |
| 2016-10-14 | $45.03 | $90.60 | 28,733 | — | — |
| 2016-10-13 | $45.27 | $91.08 | 31,767 | — | — |
| 2016-10-12 | $45.09 | $90.72 | 35,600 | — | — |
| 2016-10-11 | $44.55 | $89.63 | 34,967 | — | — |
| 2016-10-10 | $44.73 | $89.99 | 55,267 | — | — |
| 2016-10-07 | $44.40 | $89.33 | 38,600 | — | — |
| 2016-10-06 | $44.16 | $88.85 | 50,733 | — | — |
| 2016-10-05 | $44.64 | $89.81 | 42,867 | — | — |
| 2016-10-04 | $45.09 | $90.72 | 101,300 | — | — |
| 2016-10-03 | $46.53 | $93.61 | 41,700 | — | — |
| 2016-09-30 | $47.25 | $95.06 | 52,700 | — | — |
| 2016-09-29 | $46.92 | $94.40 | 27,800 | — | — |
| 2016-09-28 | $47.46 | $95.48 | 32,433 | — | — |
| 2016-09-27 | $47.37 | $95.30 | 29,333 | — | — |
| 2016-09-26 | $47.22 | $95.00 | 65,533 | — | — |
| 2016-09-23 | $47.55 | $95.67 | 37,500 | — | — |
| 2016-09-22 | $48.12 | $96.81 | 57,767 | — | — |
| 2016-09-21 | $47.58 | $95.73 | 68,433 | — | — |
| 2016-09-20 | $48.60 | $94.91 | 69,800 | — | — |
| 2016-09-19 | $48.54 | $94.79 | 66,100 | — | — |
| 2016-09-16 | $48.15 | $94.03 | 372,800 | — | — |
| 2016-09-15 | $48.09 | $93.92 | 43,267 | — | — |
| 2016-09-14 | $47.22 | $92.22 | 40,233 | — | — |
| 2016-09-13 | $46.92 | $91.63 | 55,900 | — | — |
| 2016-09-12 | $47.76 | $93.27 | 61,900 | — | — |
| 2016-09-09 | $46.86 | $91.51 | 91,333 | — | — |
| 2016-09-08 | $49.17 | $96.02 | 39,100 | — | — |
| 2016-09-07 | $49.02 | $95.73 | 32,900 | — | — |
| 2016-09-06 | $48.42 | $94.56 | 50,100 | — | — |
| 2016-09-02 | $48.03 | $93.80 | 32,300 | — | — |
| 2016-09-01 | $47.04 | $91.86 | 54,733 | — | — |
| 2016-08-31 | $47.46 | $92.69 | 31,067 | — | — |
| 2016-08-30 | $47.34 | $92.45 | 13,733 | — | — |
| 2016-08-29 | $47.07 | $91.92 | 22,700 | — | — |
| 2016-08-26 | $46.80 | $91.40 | 32,033 | — | — |
| 2016-08-25 | $47.43 | $92.63 | 28,567 | — | — |
| 2016-08-24 | $47.34 | $92.45 | 54,433 | — | — |
| 2016-08-23 | $47.25 | $92.27 | 38,567 | — | — |
| 2016-08-22 | $46.92 | $91.63 | 34,300 | — | — |
| 2016-08-19 | $46.74 | $91.28 | 34,400 | — | — |
| 2016-08-18 | $46.86 | $91.51 | 50,700 | — | — |
| 2016-08-17 | $46.47 | $90.75 | 52,267 | — | — |
| 2016-08-16 | $47.10 | $91.98 | 44,767 | — | — |
| 2016-08-15 | $47.31 | $92.39 | 38,267 | — | — |
| 2016-08-12 | $47.73 | $93.21 | 37,500 | — | — |
| 2016-08-11 | $47.61 | $92.98 | 44,933 | — | — |
| 2016-08-10 | $47.61 | $92.98 | 29,400 | — | — |
| 2016-08-09 | $47.67 | $93.10 | 25,633 | — | — |
| 2016-08-08 | $47.04 | $91.86 | 27,167 | — | — |
| 2016-08-05 | $46.92 | $91.63 | 88,067 | — | — |
| 2016-08-04 | $46.08 | $89.99 | 29,833 | — | — |
| 2016-08-03 | $45.96 | $89.76 | 37,633 | — | — |
| 2016-08-02 | $45.15 | $88.17 | 32,667 | — | — |
| 2016-08-01 | $45.36 | $88.58 | 37,567 | — | — |
| 2016-07-29 | $44.94 | $87.76 | 41,267 | — | — |
| 2016-07-28 | $44.70 | $87.29 | 18,233 | — | — |
| 2016-07-27 | $44.40 | $86.71 | 23,500 | — | — |
| 2016-07-26 | $44.37 | $86.65 | 26,400 | — | — |
| 2016-07-25 | $43.95 | $85.83 | 23,967 | — | — |
| 2016-07-22 | $43.89 | $85.71 | 23,567 | — | — |
| 2016-07-21 | $43.80 | $85.54 | 18,000 | — | — |
| 2016-07-20 | $43.89 | $85.71 | 21,467 | — | — |
| 2016-07-19 | $43.71 | $85.36 | 43,567 | — | — |
| 2016-07-18 | $43.17 | $84.31 | 48,400 | — | — |
| 2016-07-15 | $43.08 | $84.13 | 32,900 | — | — |
| 2016-07-14 | $42.93 | $83.84 | 31,833 | — | — |
| 2016-07-13 | $43.44 | $84.83 | 21,567 | — | — |
| 2016-07-12 | $43.35 | $84.66 | 52,733 | — | — |
| 2016-07-11 | $43.47 | $84.89 | 26,600 | — | — |
| 2016-07-08 | $42.96 | $83.90 | 67,367 | — | — |
| 2016-07-07 | $42.54 | $83.08 | 28,100 | — | — |
| 2016-07-06 | $43.02 | $84.01 | 44,167 | — | — |
| 2016-07-05 | $43.02 | $84.01 | 28,333 | — | — |
| 2016-07-01 | $43.44 | $84.83 | 40,333 | — | — |
| 2016-06-30 | $43.32 | $84.60 | 52,200 | — | — |
| 2016-06-29 | $42.84 | $83.66 | 50,767 | — | — |
| 2016-06-28 | $42.09 | $82.20 | 49,533 | — | — |
| 2016-06-27 | $41.07 | $80.21 | 66,633 | — | — |
| 2016-06-24 | $41.82 | $81.67 | 85,300 | — | — |
| 2016-06-23 | $42.24 | $82.49 | 26,233 | — | — |
| 2016-06-22 | $42.21 | $82.43 | 37,800 | — | — |
| 2016-06-21 | $42.48 | $82.96 | 34,733 | — | — |
| 2016-06-20 | $43.05 | $84.07 | 43,967 | — | — |
| 2016-06-17 | $42.87 | $83.72 | 155,067 | — | — |
| 2016-06-16 | $42.84 | $83.66 | 75,567 | — | — |
| 2016-06-15 | $43.53 | $82.23 | 46,633 | — | — |
| 2016-06-14 | $43.47 | $82.11 | 52,433 | — | — |
| 2016-06-13 | $43.80 | $82.74 | 64,267 | — | — |
| 2016-06-10 | $43.95 | $83.02 | 69,333 | — | — |
| 2016-06-09 | $43.92 | $82.96 | 33,767 | — | — |
| 2016-06-08 | $43.80 | $82.74 | 40,000 | — | — |
| 2016-06-07 | $43.29 | $81.77 | 29,267 | — | — |
| 2016-06-06 | $43.29 | $81.77 | 30,033 | — | — |
| 2016-06-03 | $42.99 | $81.21 | 37,533 | — | — |
| 2016-06-02 | $42.87 | $80.98 | 35,867 | — | — |
| 2016-06-01 | $42.66 | $80.58 | 32,400 | — | — |
| 2016-05-31 | $42.03 | $79.39 | 59,033 | — | — |
| 2016-05-27 | $41.73 | $78.83 | 33,933 | — | — |
| 2016-05-26 | $41.82 | $79.00 | 27,867 | — | — |
| 2016-05-25 | $41.67 | $78.71 | 46,533 | — | — |
| 2016-05-24 | $41.28 | $77.98 | 61,567 | — | — |
| 2016-05-23 | $40.68 | $76.84 | 33,733 | — | — |
| 2016-05-20 | $40.50 | $76.50 | 64,200 | — | — |
| 2016-05-19 | $39.96 | $75.48 | 64,533 | — | — |
| 2016-05-18 | $40.29 | $76.11 | 74,600 | — | — |
| 2016-05-17 | $40.89 | $77.24 | 52,300 | — | — |
| 2016-05-16 | $41.22 | $77.86 | 47,867 | — | — |
| 2016-05-13 | $41.22 | $77.86 | 51,433 | — | — |
| 2016-05-12 | $41.25 | $77.92 | 57,833 | — | — |
| 2016-05-11 | $41.52 | $78.43 | 87,000 | — | — |
| 2016-05-10 | $40.83 | $77.13 | 44,867 | — | — |
| 2016-05-09 | $40.95 | $77.35 | 62,867 | — | — |
| 2016-05-06 | $40.50 | $76.50 | 72,300 | — | — |
| 2016-05-05 | $40.23 | $75.99 | 39,667 | — | — |
| 2016-05-04 | $40.02 | $75.60 | 28,000 | — | — |
| 2016-05-03 | $39.72 | $75.03 | 25,833 | — | — |
| 2016-05-02 | $40.41 | $76.33 | 30,467 | — | — |
| 2016-04-29 | $40.17 | $75.88 | 32,333 | — | — |
| 2016-04-28 | $40.17 | $75.88 | 25,333 | — | — |
| 2016-04-27 | $40.47 | $76.45 | 21,467 | — | — |
| 2016-04-26 | $40.44 | $76.39 | 48,800 | — | — |
| 2016-04-25 | $40.20 | $75.94 | 27,467 | — | — |
| 2016-04-22 | $40.05 | $75.65 | 20,967 | — | — |
| 2016-04-21 | $40.08 | $75.71 | 40,700 | — | — |
| 2016-04-20 | $40.29 | $76.11 | 28,333 | — | — |
| 2016-04-19 | $40.50 | $76.50 | 30,100 | — | — |
| 2016-04-18 | $40.29 | $76.11 | 23,700 | — | — |
| 2016-04-15 | $40.11 | $75.77 | 49,733 | — | — |
| 2016-04-14 | $40.05 | $75.65 | 51,867 | — | — |
| 2016-04-13 | $39.96 | $75.48 | 33,133 | — | — |
| 2016-04-12 | $39.75 | $75.09 | 76,833 | — | — |
| 2016-04-11 | $39.09 | $73.84 | 100,567 | — | — |
| 2016-04-08 | $38.52 | $72.76 | 19,167 | — | — |
| 2016-04-07 | $38.37 | $72.48 | 40,100 | — | — |
| 2016-04-06 | $38.34 | $72.42 | 34,633 | — | — |
| 2016-04-05 | $38.49 | $72.71 | 52,767 | — | — |
| 2016-04-04 | $38.64 | $72.99 | 43,167 | — | — |
| 2016-04-01 | $39.06 | $73.78 | 47,067 | — | — |
| 2016-03-31 | $39.21 | $74.07 | 62,633 | — | — |
| 2016-03-30 | $38.79 | $73.27 | 47,700 | — | — |
| 2016-03-29 | $38.91 | $73.50 | 53,600 | — | — |
| 2016-03-28 | $38.13 | $72.03 | 45,967 | — | — |
| 2016-03-24 | $38.31 | $72.37 | 61,733 | — | — |
| 2016-03-23 | $38.13 | $72.03 | 65,600 | — | — |
| 2016-03-22 | $38.91 | $73.50 | 95,467 | — | — |
| 2016-03-21 | $38.46 | $72.65 | 92,100 | — | — |
| 2016-03-18 | $38.88 | $73.44 | 198,800 | — | — |
| 2016-03-17 | $38.28 | $72.31 | 76,733 | — | — |
| 2016-03-16 | $39.06 | $71.09 | 134,033 | — | — |
| 2016-03-15 | $38.43 | $69.95 | 67,033 | — | — |
| 2016-03-14 | $38.79 | $70.60 | 63,067 | — | — |
| 2016-03-11 | $39.03 | $71.04 | 79,333 | — | — |
| 2016-03-10 | $38.25 | $69.62 | 81,400 | — | — |
| 2016-03-09 | $38.82 | $70.65 | 51,867 | — | — |
| 2016-03-08 | $38.79 | $70.60 | 63,733 | — | — |
| 2016-03-07 | $39.60 | $72.07 | 89,333 | — | — |
| 2016-03-04 | $39.27 | $71.47 | 96,400 | — | — |
| 2016-03-03 | $39.36 | $71.64 | 116,900 | — | — |
| 2016-03-02 | $37.89 | $68.96 | 119,600 | — | — |
| 2016-03-01 | $36.84 | $67.05 | 69,033 | — | — |
| 2016-02-29 | $36.99 | $67.32 | 128,700 | — | — |
| 2016-02-26 | $36.75 | $66.89 | 202,300 | — | — |
| 2016-02-25 | $34.71 | $63.17 | 93,633 | — | — |
| 2016-02-24 | $34.74 | $63.23 | 41,233 | — | — |
| 2016-02-23 | $34.65 | $63.07 | 67,567 | — | — |
| 2016-02-22 | $34.68 | $63.12 | 103,733 | — | — |
| 2016-02-19 | $34.50 | $62.79 | 50,167 | — | — |
| 2016-02-18 | $34.80 | $63.34 | 39,367 | — | — |
| 2016-02-17 | $34.41 | $62.63 | 54,033 | — | — |
| 2016-02-16 | $33.99 | $61.86 | 41,233 | — | — |
| 2016-02-12 | $32.85 | $59.79 | 27,533 | — | — |
| 2016-02-11 | $32.34 | $58.86 | 56,233 | — | — |
| 2016-02-10 | $33.09 | $60.23 | 44,333 | — | — |
| 2016-02-09 | $33.36 | $60.72 | 54,667 | — | — |
| 2016-02-08 | $34.23 | $62.30 | 93,267 | — | — |
| 2016-02-05 | $34.89 | $63.50 | 44,300 | — | — |
| 2016-02-04 | $35.61 | $64.81 | 51,700 | — | — |
| 2016-02-03 | $35.37 | $64.38 | 79,633 | — | — |
| 2016-02-02 | $34.80 | $63.34 | 63,167 | — | — |
| 2016-02-01 | $34.86 | $63.45 | 65,833 | — | — |
| 2016-01-29 | $35.19 | $64.05 | 93,733 | — | — |
| 2016-01-28 | $34.11 | $62.08 | 50,033 | — | — |
| 2016-01-27 | $33.99 | $61.86 | 52,400 | — | — |
| 2016-01-26 | $34.35 | $62.52 | 129,733 | — | — |
| 2016-01-25 | $32.61 | $59.35 | 133,600 | — | — |
| 2016-01-22 | $34.14 | $62.14 | 63,900 | — | — |
| 2016-01-21 | $33.15 | $60.34 | 100,200 | — | — |
| 2016-01-20 | $33.03 | $60.12 | 191,267 | — | — |
| 2016-01-19 | $33.66 | $61.26 | 157,900 | — | — |
| 2016-01-15 | $34.80 | $63.34 | 173,333 | — | — |
| 2016-01-14 | $36.27 | $66.01 | 76,633 | — | — |
| 2016-01-13 | $36.33 | $66.12 | 81,400 | — | — |
| 2016-01-12 | $37.56 | $68.36 | 84,867 | — | — |
| 2016-01-11 | $38.37 | $69.84 | 75,800 | — | — |
| 2016-01-08 | $38.67 | $70.38 | 73,633 | — | — |
| 2016-01-07 | $39.12 | $71.20 | 64,967 | — | — |
| 2016-01-06 | $40.20 | $73.17 | 70,000 | — | — |
| 2016-01-05 | $39.78 | $72.40 | 73,767 | — | — |
| 2016-01-04 | $38.82 | $70.65 | 86,800 | — | — |