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
- 2014-07-01 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 | $94.00 | $94.00 | 43,288 | — | — |
| 2016-12-29 | $95.20 | $95.20 | 12,263 | — | — |
| 2016-12-28 | $95.60 | $95.60 | 21,375 | — | — |
| 2016-12-27 | $98.00 | $98.00 | 26,438 | — | — |
| 2016-12-23 | $102.40 | $102.40 | 19,525 | — | — |
| 2016-12-22 | $99.20 | $99.20 | 14,513 | — | — |
| 2016-12-21 | $102.40 | $102.40 | 15,625 | — | — |
| 2016-12-20 | $107.00 | $107.00 | 15,700 | — | — |
| 2016-12-19 | $107.60 | $107.60 | 22,013 | — | — |
| 2016-12-16 | $106.40 | $106.40 | 159,550 | — | — |
| 2016-12-15 | $107.20 | $107.20 | 31,738 | — | — |
| 2016-12-14 | $107.60 | $107.60 | 25,025 | — | — |
| 2016-12-13 | $108.40 | $108.40 | 20,138 | — | — |
| 2016-12-12 | $107.20 | $107.20 | 25,413 | — | — |
| 2016-12-09 | $107.20 | $107.20 | 14,513 | — | — |
| 2016-12-08 | $104.00 | $104.00 | 21,588 | — | — |
| 2016-12-07 | $101.60 | $101.60 | 18,363 | — | — |
| 2016-12-06 | $108.00 | $108.00 | 12,313 | — | — |
| 2016-12-05 | $106.00 | $106.00 | 14,963 | — | — |
| 2016-12-02 | $104.80 | $104.80 | 13,063 | — | — |
| 2016-12-01 | $100.40 | $100.40 | 15,775 | — | — |
| 2016-11-30 | $103.20 | $103.20 | 37,825 | — | — |
| 2016-11-29 | $107.20 | $107.20 | 12,863 | — | — |
| 2016-11-28 | $108.40 | $108.40 | 20,000 | — | — |
| 2016-11-25 | $112.00 | $112.00 | 10,700 | — | — |
| 2016-11-23 | $110.00 | $110.00 | 14,775 | — | — |
| 2016-11-22 | $109.20 | $109.20 | 18,975 | — | — |
| 2016-11-21 | $110.40 | $110.40 | 16,750 | — | — |
| 2016-11-18 | $111.20 | $111.20 | 19,413 | — | — |
| 2016-11-17 | $111.20 | $111.20 | 16,625 | — | — |
| 2016-11-16 | $108.40 | $108.40 | 17,675 | — | — |
| 2016-11-15 | $111.20 | $111.20 | 27,138 | — | — |
| 2016-11-14 | $110.40 | $110.40 | 48,388 | — | — |
| 2016-11-11 | $108.00 | $108.00 | 28,375 | — | — |
| 2016-11-10 | $95.20 | $95.20 | 19,075 | — | — |
| 2016-11-09 | $94.00 | $94.00 | 36,975 | — | — |
| 2016-11-08 | $84.80 | $84.80 | 11,813 | — | — |
| 2016-11-07 | $84.40 | $84.40 | 20,575 | — | — |
| 2016-11-04 | $81.20 | $81.20 | 26,475 | — | — |
| 2016-11-03 | $75.60 | $75.60 | 56,663 | — | — |
| 2016-11-02 | $88.40 | $88.40 | 54,650 | — | — |
| 2016-11-01 | $90.80 | $90.80 | 22,425 | — | — |
| 2016-10-31 | $89.20 | $89.20 | 22,763 | — | — |
| 2016-10-28 | $88.80 | $88.80 | 26,288 | — | — |
| 2016-10-27 | $85.20 | $85.20 | 57,063 | — | — |
| 2016-10-26 | $90.00 | $90.00 | 59,113 | — | — |
| 2016-10-25 | $96.40 | $96.40 | 17,425 | — | — |
| 2016-10-24 | $100.80 | $100.80 | 12,925 | — | — |
| 2016-10-21 | $102.80 | $102.80 | 9,450 | — | — |
| 2016-10-20 | $102.00 | $102.00 | 11,438 | — | — |
| 2016-10-19 | $99.20 | $99.20 | 14,100 | — | — |
| 2016-10-18 | $100.80 | $100.80 | 8,888 | — | — |
| 2016-10-17 | $98.40 | $98.40 | 11,613 | — | — |
| 2016-10-14 | $99.60 | $99.60 | 17,300 | — | — |
| 2016-10-13 | $103.04 | $103.04 | 13,700 | — | — |
| 2016-10-12 | $104.40 | $104.40 | 19,863 | — | — |
| 2016-10-11 | $106.88 | $106.88 | 24,988 | — | — |
| 2016-10-10 | $114.00 | $114.00 | 41,738 | — | — |
| 2016-10-07 | $110.88 | $110.88 | 24,250 | — | — |
| 2016-10-06 | $112.16 | $112.16 | 24,138 | — | — |
| 2016-10-05 | $113.76 | $113.76 | 37,563 | — | — |
| 2016-10-04 | $113.28 | $113.28 | 38,513 | — | — |
| 2016-10-03 | $113.68 | $113.68 | 44,900 | — | — |
| 2016-09-30 | $112.92 | $112.92 | 48,888 | — | — |
| 2016-09-29 | $109.84 | $109.84 | 28,888 | — | — |
| 2016-09-28 | $113.52 | $113.52 | 17,475 | — | — |
| 2016-09-27 | $112.16 | $112.16 | 24,088 | — | — |
| 2016-09-26 | $112.00 | $112.00 | 44,800 | — | — |
| 2016-09-23 | $114.48 | $114.48 | 30,113 | — | — |
| 2016-09-22 | $114.32 | $114.32 | 31,025 | — | — |
| 2016-09-21 | $114.48 | $114.48 | 25,350 | — | — |
| 2016-09-20 | $115.04 | $115.04 | 37,188 | — | — |
| 2016-09-19 | $110.72 | $110.72 | 38,700 | — | — |
| 2016-09-16 | $114.48 | $114.48 | 53,513 | — | — |
| 2016-09-15 | $111.04 | $111.04 | 88,075 | — | — |
| 2016-09-14 | $104.48 | $104.48 | 35,938 | — | — |
| 2016-09-13 | $101.68 | $101.68 | 15,450 | — | — |
| 2016-09-12 | $104.24 | $104.24 | 26,213 | — | — |
| 2016-09-09 | $103.76 | $103.76 | 38,988 | — | — |
| 2016-09-08 | $107.68 | $107.68 | 33,638 | — | — |
| 2016-09-07 | $107.52 | $107.52 | 42,788 | — | — |
| 2016-09-06 | $102.48 | $102.48 | 30,825 | — | — |
| 2016-09-02 | $97.28 | $97.28 | 34,213 | — | — |
| 2016-09-01 | $98.80 | $98.80 | 18,588 | — | — |
| 2016-08-31 | $97.76 | $97.76 | 35,675 | — | — |
| 2016-08-30 | $99.20 | $99.20 | 39,625 | — | — |
| 2016-08-29 | $98.64 | $98.64 | 37,863 | — | — |
| 2016-08-26 | $96.72 | $96.72 | 27,538 | — | — |
| 2016-08-25 | $95.68 | $95.68 | 41,888 | — | — |
| 2016-08-24 | $97.44 | $97.44 | 62,925 | — | — |
| 2016-08-23 | $103.28 | $103.28 | 39,163 | — | — |
| 2016-08-22 | $103.76 | $103.76 | 65,425 | — | — |
| 2016-08-19 | $104.88 | $104.88 | 70,488 | — | — |
| 2016-08-18 | $106.80 | $106.80 | 97,813 | — | — |
| 2016-08-17 | $101.44 | $101.44 | 58,363 | — | — |
| 2016-08-16 | $103.44 | $103.44 | 148,900 | — | — |
| 2016-08-15 | $91.60 | $91.60 | 40,350 | — | — |
| 2016-08-12 | $93.20 | $93.20 | 74,075 | — | — |
| 2016-08-11 | $86.00 | $86.00 | 28,238 | — | — |
| 2016-08-10 | $84.48 | $84.48 | 111,138 | — | — |
| 2016-08-09 | $93.28 | $93.28 | 22,050 | — | — |
| 2016-08-08 | $92.80 | $92.80 | 34,650 | — | — |
| 2016-08-05 | $93.68 | $93.68 | 40,188 | — | — |
| 2016-08-04 | $89.84 | $89.84 | 28,500 | — | — |
| 2016-08-03 | $88.16 | $88.16 | 21,938 | — | — |
| 2016-08-02 | $87.84 | $87.84 | 28,425 | — | — |
| 2016-08-01 | $89.44 | $89.44 | 21,663 | — | — |
| 2016-07-29 | $88.80 | $88.80 | 59,375 | — | — |
| 2016-07-28 | $89.68 | $89.68 | 65,575 | — | — |
| 2016-07-27 | $95.28 | $95.28 | 45,550 | — | — |
| 2016-07-26 | $91.12 | $91.12 | 47,250 | — | — |
| 2016-07-25 | $92.88 | $92.88 | 123,288 | — | — |
| 2016-07-22 | $86.16 | $86.16 | 20,788 | — | — |
| 2016-07-21 | $85.12 | $85.12 | 24,850 | — | — |
| 2016-07-20 | $86.16 | $86.16 | 24,613 | — | — |
| 2016-07-19 | $82.64 | $82.64 | 16,575 | — | — |
| 2016-07-18 | $84.24 | $84.24 | 11,000 | — | — |
| 2016-07-15 | $83.68 | $83.68 | 17,500 | — | — |
| 2016-07-14 | $82.24 | $82.24 | 36,063 | — | — |
| 2016-07-13 | $85.04 | $85.04 | 31,975 | — | — |
| 2016-07-12 | $86.96 | $86.96 | 24,688 | — | — |
| 2016-07-11 | $88.00 | $88.00 | 30,600 | — | — |
| 2016-07-08 | $85.36 | $85.36 | 18,925 | — | — |
| 2016-07-07 | $85.28 | $85.28 | 42,163 | — | — |
| 2016-07-06 | $84.56 | $84.56 | 27,375 | — | — |
| 2016-07-05 | $81.12 | $81.12 | 58,863 | — | — |
| 2016-07-01 | $83.44 | $83.44 | 27,250 | — | — |
| 2016-06-30 | $81.68 | $81.68 | 43,463 | — | — |
| 2016-06-29 | $82.08 | $82.08 | 44,463 | — | — |
| 2016-06-28 | $80.96 | $80.96 | 61,075 | — | — |
| 2016-06-27 | $76.48 | $76.48 | 104,950 | — | — |
| 2016-06-24 | $81.84 | $81.84 | 315,500 | — | — |
| 2016-06-23 | $86.40 | $86.40 | 70,913 | — | — |
| 2016-06-22 | $86.16 | $86.16 | 121,963 | — | — |
| 2016-06-21 | $84.96 | $84.96 | 78,288 | — | — |
| 2016-06-20 | $88.32 | $88.32 | 106,713 | — | — |
| 2016-06-17 | $81.44 | $81.44 | 58,550 | — | — |
| 2016-06-16 | $81.60 | $81.60 | 68,850 | — | — |
| 2016-06-15 | $81.28 | $81.28 | 116,788 | — | — |
| 2016-06-14 | $77.12 | $77.12 | 386,425 | — | — |
| 2016-06-13 | $81.12 | $81.12 | 66,938 | — | — |
| 2016-06-10 | $80.72 | $80.72 | 54,513 | — | — |
| 2016-06-09 | $82.32 | $82.32 | 78,963 | — | — |
| 2016-06-08 | $82.56 | $82.56 | 140,575 | — | — |
| 2016-06-07 | $95.20 | $95.20 | 70,163 | — | — |
| 2016-06-06 | $101.84 | $101.84 | 131,075 | — | — |
| 2016-06-03 | $101.20 | $101.20 | 285,788 | — | — |
| 2016-06-02 | $114.64 | $114.64 | 635,875 | — | — |
| 2016-06-01 | $111.28 | $111.28 | 567,300 | — | — |
| 2016-05-31 | $98.40 | $98.40 | 439,675 | — | — |
| 2016-05-27 | $90.56 | $90.56 | 950,638 | — | — |
| 2016-05-26 | $94.40 | $94.40 | 4,144,550 | — | — |
| 2016-05-25 | $28.32 | $28.32 | 45,213 | — | — |
| 2016-05-24 | $30.64 | $30.64 | 28,675 | — | — |
| 2016-05-23 | $32.16 | $32.16 | 64,938 | — | — |
| 2016-05-20 | $38.96 | $38.96 | 10,163 | — | — |
| 2016-05-19 | $40.88 | $40.88 | 7,213 | — | — |
| 2016-05-18 | $42.48 | $42.48 | 4,388 | — | — |
| 2016-05-17 | $43.28 | $43.28 | 3,250 | — | — |
| 2016-05-16 | $45.76 | $45.76 | 3,175 | — | — |
| 2016-05-13 | $44.72 | $44.72 | 4,313 | — | — |
| 2016-05-12 | $44.56 | $44.56 | 5,825 | — | — |
| 2016-05-11 | $48.56 | $48.56 | 8,200 | — | — |
| 2016-05-10 | $51.12 | $51.12 | 8,513 | — | — |
| 2016-05-09 | $52.40 | $52.40 | 13,363 | — | — |
| 2016-05-06 | $52.88 | $52.88 | 5,000 | — | — |
| 2016-05-05 | $54.32 | $54.32 | 9,000 | — | — |
| 2016-05-04 | $54.72 | $54.72 | 16,238 | — | — |
| 2016-05-03 | $52.56 | $52.56 | 19,650 | — | — |
| 2016-05-02 | $50.56 | $50.56 | 7,625 | — | — |
| 2016-04-29 | $51.44 | $51.44 | 8,125 | — | — |
| 2016-04-28 | $51.92 | $51.92 | 3,525 | — | — |
| 2016-04-27 | $50.00 | $50.00 | 7,163 | — | — |
| 2016-04-26 | $50.56 | $50.56 | 8,975 | — | — |
| 2016-04-25 | $52.00 | $52.00 | 4,800 | — | — |
| 2016-04-22 | $51.20 | $51.20 | 4,713 | — | — |
| 2016-04-21 | $49.36 | $49.36 | 4,488 | — | — |
| 2016-04-20 | $49.76 | $49.76 | 1,850 | — | — |
| 2016-04-19 | $48.32 | $48.32 | 7,000 | — | — |
| 2016-04-18 | $51.04 | $51.04 | 9,950 | — | — |
| 2016-04-15 | $50.32 | $50.32 | 2,225 | — | — |
| 2016-04-14 | $49.92 | $49.92 | 5,400 | — | — |
| 2016-04-13 | $50.24 | $50.24 | 4,475 | — | — |
| 2016-04-12 | $50.64 | $50.64 | 4,613 | — | — |
| 2016-04-11 | $50.56 | $50.56 | 1,588 | — | — |
| 2016-04-08 | $49.52 | $49.52 | 3,013 | — | — |
| 2016-04-07 | $48.64 | $48.64 | 5,425 | — | — |
| 2016-04-06 | $50.24 | $50.24 | 7,088 | — | — |
| 2016-04-05 | $50.88 | $50.88 | 1,250 | — | — |
| 2016-04-04 | $49.44 | $49.44 | 4,788 | — | — |
| 2016-04-01 | $49.60 | $49.60 | 6,588 | — | — |
| 2016-03-31 | $49.12 | $49.12 | 4,538 | — | — |
| 2016-03-30 | $47.92 | $47.92 | 2,513 | — | — |
| 2016-03-29 | $45.68 | $45.68 | 3,988 | — | — |
| 2016-03-28 | $44.08 | $44.08 | 12,725 | — | — |
| 2016-03-24 | $48.40 | $48.40 | 3,725 | — | — |
| 2016-03-23 | $49.68 | $49.68 | 4,150 | — | — |
| 2016-03-22 | $50.00 | $50.00 | 13,613 | — | — |
| 2016-03-21 | $48.00 | $48.00 | 5,088 | — | — |
| 2016-03-18 | $46.16 | $46.16 | 15,088 | — | — |
| 2016-03-17 | $44.08 | $44.08 | 3,650 | — | — |
| 2016-03-16 | $43.04 | $43.04 | 2,163 | — | — |
| 2016-03-15 | $47.04 | $47.04 | 2,263 | — | — |
| 2016-03-14 | $47.04 | $47.04 | 3,525 | — | — |
| 2016-03-11 | $45.36 | $45.36 | 4,000 | — | — |
| 2016-03-10 | $44.56 | $44.56 | 1,888 | — | — |
| 2016-03-09 | $43.28 | $43.28 | 2,825 | — | — |
| 2016-03-08 | $42.32 | $42.32 | 2,525 | — | — |
| 2016-03-07 | $42.24 | $42.24 | 1,738 | — | — |
| 2016-03-04 | $41.04 | $41.04 | 3,675 | — | — |
| 2016-03-03 | $41.84 | $41.84 | 2,513 | — | — |
| 2016-03-02 | $41.36 | $41.36 | 1,350 | — | — |
| 2016-03-01 | $40.00 | $40.00 | 1,663 | — | — |
| 2016-02-29 | $38.96 | $38.96 | 1,613 | — | — |
| 2016-02-26 | $40.00 | $40.00 | 1,738 | — | — |
| 2016-02-25 | $40.00 | $40.00 | 1,038 | — | — |
| 2016-02-24 | $40.00 | $40.00 | 1,963 | — | — |
| 2016-02-23 | $39.20 | $39.20 | 2,225 | — | — |
| 2016-02-22 | $40.00 | $40.00 | 3,963 | — | — |
| 2016-02-19 | $40.96 | $40.96 | 1,788 | — | — |
| 2016-02-18 | $41.44 | $41.44 | 950 | — | — |
| 2016-02-17 | $39.92 | $39.92 | 588 | — | — |
| 2016-02-16 | $38.88 | $38.88 | 1,300 | — | — |
| 2016-02-12 | $37.44 | $37.44 | 1,388 | — | — |
| 2016-02-11 | $36.80 | $36.80 | 1,013 | — | — |
| 2016-02-10 | $38.00 | $38.00 | 1,188 | — | — |
| 2016-02-09 | $37.68 | $37.68 | 9,663 | — | — |
| 2016-02-08 | $42.08 | $42.08 | 1,188 | — | — |
| 2016-02-05 | $42.80 | $42.80 | 1,213 | — | — |
| 2016-02-04 | $43.44 | $43.44 | 1,588 | — | — |
| 2016-02-03 | $43.44 | $43.44 | 2,050 | — | — |
| 2016-02-02 | $45.20 | $45.20 | 3,500 | — | — |
| 2016-02-01 | $44.16 | $44.16 | 2,238 | — | — |
| 2016-01-29 | $41.60 | $41.60 | 5,738 | — | — |
| 2016-01-28 | $43.48 | $43.48 | 3,225 | — | — |
| 2016-01-27 | $42.36 | $42.36 | 1,413 | — | — |
| 2016-01-26 | $42.88 | $42.88 | 2,613 | — | — |
| 2016-01-25 | $42.72 | $42.72 | 4,763 | — | — |
| 2016-01-22 | $42.24 | $42.24 | 3,363 | — | — |
| 2016-01-21 | $39.44 | $39.44 | 725 | — | — |
| 2016-01-20 | $37.68 | $37.68 | 3,350 | — | — |
| 2016-01-19 | $37.04 | $37.04 | 1,413 | — | — |
| 2016-01-15 | $39.04 | $39.04 | 4,750 | — | — |
| 2016-01-14 | $41.12 | $41.12 | 5,913 | — | — |
| 2016-01-13 | $40.00 | $40.00 | 30,138 | — | — |
| 2016-01-12 | $42.08 | $42.08 | 29,725 | — | — |
| 2016-01-11 | $42.96 | $42.96 | 4,325 | — | — |
| 2016-01-08 | $43.52 | $43.52 | 900 | — | — |
| 2016-01-07 | $44.00 | $44.00 | 2,725 | — | — |
| 2016-01-06 | $45.52 | $45.52 | 1,938 | — | — |
| 2016-01-05 | $47.20 | $47.20 | 3,013 | — | — |
| 2016-01-04 | $47.04 | $47.04 | 4,725 | — | — |