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
- 1996-09-25 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 | $80.85 | $80.85 | 212,693 | — | — |
| 2016-12-29 | $80.70 | $80.70 | 180,713 | — | — |
| 2016-12-28 | $82.50 | $82.50 | 143,613 | — | — |
| 2016-12-27 | $85.05 | $85.05 | 68,567 | — | — |
| 2016-12-23 | $84.00 | $84.00 | 125,153 | — | — |
| 2016-12-22 | $82.35 | $82.35 | 235,753 | — | — |
| 2016-12-21 | $85.80 | $85.80 | 145,113 | — | — |
| 2016-12-20 | $84.45 | $84.45 | 182,440 | — | — |
| 2016-12-19 | $81.15 | $81.15 | 119,740 | — | — |
| 2016-12-16 | $77.55 | $77.55 | 238,713 | — | — |
| 2016-12-15 | $78.45 | $78.45 | 206,053 | — | — |
| 2016-12-14 | $79.65 | $79.65 | 262,813 | — | — |
| 2016-12-13 | $82.95 | $82.95 | 213,720 | — | — |
| 2016-12-12 | $82.20 | $82.20 | 295,887 | — | — |
| 2016-12-09 | $88.05 | $88.05 | 234,693 | — | — |
| 2016-12-08 | $89.55 | $89.55 | 245,453 | — | — |
| 2016-12-07 | $86.70 | $86.70 | 232,413 | — | — |
| 2016-12-06 | $81.30 | $81.30 | 206,873 | — | — |
| 2016-12-05 | $77.40 | $77.40 | 90,507 | — | — |
| 2016-12-02 | $75.75 | $75.75 | 135,573 | — | — |
| 2016-12-01 | $75.45 | $75.45 | 248,447 | — | — |
| 2016-11-30 | $77.10 | $77.10 | 255,167 | — | — |
| 2016-11-29 | $73.50 | $73.50 | 159,927 | — | — |
| 2016-11-28 | $75.75 | $75.75 | 143,013 | — | — |
| 2016-11-25 | $77.25 | $77.25 | 57,187 | — | — |
| 2016-11-23 | $76.80 | $76.80 | 106,380 | — | — |
| 2016-11-22 | $76.35 | $76.35 | 102,240 | — | — |
| 2016-11-21 | $76.65 | $76.65 | 119,080 | — | — |
| 2016-11-18 | $75.90 | $75.90 | 191,633 | — | — |
| 2016-11-17 | $75.75 | $75.75 | 195,460 | — | — |
| 2016-11-16 | $73.50 | $73.50 | 219,687 | — | — |
| 2016-11-15 | $72.15 | $72.15 | 236,540 | — | — |
| 2016-11-14 | $72.00 | $72.00 | 242,613 | — | — |
| 2016-11-11 | $70.95 | $70.95 | 370,227 | — | — |
| 2016-11-10 | $72.30 | $72.30 | 384,413 | — | — |
| 2016-11-09 | $70.05 | $70.05 | 326,340 | — | — |
| 2016-11-08 | $67.05 | $67.05 | 378,853 | — | — |
| 2016-11-07 | $64.95 | $64.95 | 158,273 | — | — |
| 2016-11-04 | $63.90 | $63.90 | 144,153 | — | — |
| 2016-11-03 | $62.70 | $62.70 | 162,713 | — | — |
| 2016-11-02 | $63.60 | $63.60 | 217,747 | — | — |
| 2016-11-01 | $65.40 | $65.40 | 254,487 | — | — |
| 2016-10-31 | $64.05 | $64.05 | 264,240 | — | — |
| 2016-10-28 | $62.85 | $62.85 | 567,833 | — | — |
| 2016-10-27 | $61.80 | $61.80 | 985,207 | — | — |
| 2016-10-26 | $52.80 | $52.80 | 361,393 | — | — |
| 2016-10-25 | $56.10 | $56.10 | 483,727 | — | — |
| 2016-10-24 | $60.90 | $60.90 | 158,107 | — | — |
| 2016-10-21 | $60.00 | $60.00 | 264,807 | — | — |
| 2016-10-20 | $63.00 | $63.00 | 310,073 | — | — |
| 2016-10-19 | $60.45 | $60.45 | 206,007 | — | — |
| 2016-10-18 | $57.60 | $57.60 | 283,667 | — | — |
| 2016-10-17 | $53.55 | $53.55 | 203,347 | — | — |
| 2016-10-14 | $55.20 | $55.20 | 127,807 | — | — |
| 2016-10-13 | $55.50 | $55.50 | 162,447 | — | — |
| 2016-10-12 | $53.25 | $53.25 | 148,887 | — | — |
| 2016-10-11 | $52.65 | $52.65 | 357,427 | — | — |
| 2016-10-10 | $54.60 | $54.60 | 180,407 | — | — |
| 2016-10-07 | $56.10 | $56.10 | 175,720 | — | — |
| 2016-10-06 | $57.30 | $57.30 | 279,653 | — | — |
| 2016-10-05 | $60.00 | $60.00 | 286,813 | — | — |
| 2016-10-04 | $60.45 | $60.45 | 321,867 | — | — |
| 2016-10-03 | $57.60 | $57.60 | 265,687 | — | — |
| 2016-09-30 | $55.05 | $55.05 | 189,600 | — | — |
| 2016-09-29 | $52.50 | $52.50 | 86,947 | — | — |
| 2016-09-28 | $54.30 | $54.30 | 99,467 | — | — |
| 2016-09-27 | $52.50 | $52.50 | 86,233 | — | — |
| 2016-09-26 | $50.85 | $50.85 | 86,573 | — | — |
| 2016-09-23 | $52.65 | $52.65 | 136,167 | — | — |
| 2016-09-22 | $54.15 | $54.15 | 191,573 | — | — |
| 2016-09-21 | $53.55 | $53.55 | 87,807 | — | — |
| 2016-09-20 | $53.25 | $53.25 | 96,913 | — | — |
| 2016-09-19 | $52.80 | $52.80 | 101,560 | — | — |
| 2016-09-16 | $52.80 | $52.80 | 319,773 | — | — |
| 2016-09-15 | $50.55 | $50.55 | 130,573 | — | — |
| 2016-09-14 | $49.35 | $49.35 | 163,680 | — | — |
| 2016-09-13 | $48.30 | $48.30 | 224,180 | — | — |
| 2016-09-12 | $49.80 | $49.80 | 116,167 | — | — |
| 2016-09-09 | $50.25 | $50.25 | 119,360 | — | — |
| 2016-09-08 | $50.10 | $50.10 | 102,653 | — | — |
| 2016-09-07 | $49.80 | $49.80 | 86,680 | — | — |
| 2016-09-06 | $49.95 | $49.95 | 148,853 | — | — |
| 2016-09-02 | $51.60 | $51.60 | 97,273 | — | — |
| 2016-09-01 | $50.40 | $50.40 | 397,540 | — | — |
| 2016-08-31 | $53.40 | $53.40 | 247,600 | — | — |
| 2016-08-30 | $54.45 | $54.45 | 234,940 | — | — |
| 2016-08-29 | $53.40 | $53.40 | 163,233 | — | — |
| 2016-08-26 | $50.85 | $50.85 | 157,487 | — | — |
| 2016-08-25 | $47.70 | $47.70 | 96,933 | — | — |
| 2016-08-24 | $48.75 | $48.75 | 74,207 | — | — |
| 2016-08-23 | $49.65 | $49.65 | 117,347 | — | — |
| 2016-08-22 | $48.00 | $48.00 | 83,227 | — | — |
| 2016-08-19 | $47.70 | $47.70 | 91,860 | — | — |
| 2016-08-18 | $48.90 | $48.90 | 81,873 | — | — |
| 2016-08-17 | $49.05 | $49.05 | 196,240 | — | — |
| 2016-08-16 | $49.50 | $49.50 | 297,427 | — | — |
| 2016-08-15 | $48.90 | $48.90 | 270,327 | — | — |
| 2016-08-12 | $45.75 | $45.75 | 175,900 | — | — |
| 2016-08-11 | $45.15 | $45.15 | 385,167 | — | — |
| 2016-08-10 | $43.20 | $43.20 | 573,940 | — | — |
| 2016-08-09 | $39.90 | $39.90 | 479,840 | — | — |
| 2016-08-08 | $34.65 | $34.65 | 312,900 | — | — |
| 2016-08-05 | $33.45 | $33.45 | 168,160 | — | — |
| 2016-08-04 | $31.65 | $31.65 | 82,580 | — | — |
| 2016-08-03 | $31.50 | $31.50 | 84,747 | — | — |
| 2016-08-02 | $30.30 | $30.30 | 138,033 | — | — |
| 2016-08-01 | $30.75 | $30.75 | 185,787 | — | — |
| 2016-07-29 | $30.00 | $30.00 | 260,660 | — | — |
| 2016-07-28 | $27.15 | $27.15 | 334,787 | — | — |
| 2016-07-27 | $25.80 | $25.80 | 184,660 | — | — |
| 2016-07-26 | $26.10 | $26.10 | 128,713 | — | — |
| 2016-07-25 | $25.20 | $25.20 | 74,160 | — | — |
| 2016-07-22 | $24.00 | $24.00 | 59,927 | — | — |
| 2016-07-21 | $24.60 | $24.60 | 133,767 | — | — |
| 2016-07-20 | $26.55 | $26.55 | 130,453 | — | — |
| 2016-07-19 | $26.55 | $26.55 | 34,773 | — | — |
| 2016-07-18 | $27.15 | $27.15 | 53,000 | — | — |
| 2016-07-15 | $27.15 | $27.15 | 48,353 | — | — |
| 2016-07-14 | $27.15 | $27.15 | 46,927 | — | — |
| 2016-07-13 | $27.15 | $27.15 | 90,533 | — | — |
| 2016-07-12 | $26.85 | $26.85 | 124,533 | — | — |
| 2016-07-11 | $25.80 | $25.80 | 164,460 | — | — |
| 2016-07-08 | $24.45 | $24.45 | 95,527 | — | — |
| 2016-07-07 | $23.70 | $23.70 | 139,140 | — | — |
| 2016-07-06 | $22.80 | $22.80 | 107,487 | — | — |
| 2016-07-05 | $22.95 | $22.95 | 302,460 | — | — |
| 2016-07-01 | $26.10 | $26.10 | 83,887 | — | — |
| 2016-06-30 | $25.65 | $25.65 | 123,727 | — | — |
| 2016-06-29 | $23.85 | $23.85 | 68,680 | — | — |
| 2016-06-28 | $24.15 | $24.15 | 78,353 | — | — |
| 2016-06-27 | $23.70 | $23.70 | 110,993 | — | — |
| 2016-06-24 | $25.50 | $25.50 | 196,213 | — | — |
| 2016-06-23 | $26.10 | $26.10 | 310,773 | — | — |
| 2016-06-22 | $23.55 | $23.55 | 281,527 | — | — |
| 2016-06-21 | $24.60 | $24.60 | 110,340 | — | — |
| 2016-06-20 | $25.05 | $25.05 | 147,733 | — | — |
| 2016-06-17 | $23.70 | $23.70 | 86,260 | — | — |
| 2016-06-16 | $23.25 | $23.25 | 77,287 | — | — |
| 2016-06-15 | $23.40 | $23.40 | 82,587 | — | — |
| 2016-06-14 | $22.95 | $22.95 | 96,307 | — | — |
| 2016-06-13 | $24.30 | $24.30 | 125,820 | — | — |
| 2016-06-10 | $26.40 | $26.40 | 93,547 | — | — |
| 2016-06-09 | $26.40 | $26.40 | 186,460 | — | — |
| 2016-06-08 | $30.45 | $30.45 | 108,060 | — | — |
| 2016-06-07 | $32.40 | $32.40 | 83,107 | — | — |
| 2016-06-06 | $33.00 | $33.00 | 288,233 | — | — |
| 2016-06-03 | $33.30 | $33.30 | 246,293 | — | — |
| 2016-06-02 | $30.30 | $30.30 | 67,553 | — | — |
| 2016-06-01 | $30.15 | $30.15 | 84,767 | — | — |
| 2016-05-31 | $29.70 | $29.70 | 86,073 | — | — |
| 2016-05-27 | $29.70 | $29.70 | 96,100 | — | — |
| 2016-05-26 | $30.00 | $30.00 | 353,847 | — | — |
| 2016-05-25 | $30.90 | $30.90 | 363,107 | — | — |
| 2016-05-24 | $25.95 | $25.95 | 588,380 | — | — |
| 2016-05-23 | $23.55 | $23.55 | 224,480 | — | — |
| 2016-05-20 | $23.85 | $23.85 | 375,760 | — | — |
| 2016-05-19 | $22.50 | $22.50 | 276,180 | — | — |
| 2016-05-18 | $26.85 | $26.85 | 178,460 | — | — |
| 2016-05-17 | $27.45 | $27.45 | 158,520 | — | — |
| 2016-05-16 | $30.30 | $30.30 | 109,627 | — | — |
| 2016-05-13 | $30.15 | $30.15 | 161,453 | — | — |
| 2016-05-12 | $29.85 | $29.85 | 213,207 | — | — |
| 2016-05-11 | $30.15 | $30.15 | 123,707 | — | — |
| 2016-05-10 | $30.15 | $30.15 | 170,987 | — | — |
| 2016-05-09 | $31.65 | $31.65 | 117,600 | — | — |
| 2016-05-06 | $30.30 | $30.30 | 191,453 | — | — |
| 2016-05-05 | $30.60 | $30.60 | 111,567 | — | — |
| 2016-05-04 | $31.20 | $31.20 | 128,053 | — | — |
| 2016-05-03 | $31.35 | $31.35 | 263,260 | — | — |
| 2016-05-02 | $32.70 | $32.70 | 258,367 | — | — |
| 2016-04-29 | $33.90 | $33.90 | 200,793 | — | — |
| 2016-04-28 | $33.30 | $33.30 | 633,447 | — | — |
| 2016-04-27 | $42.60 | $42.60 | 203,200 | — | — |
| 2016-04-26 | $42.00 | $42.00 | 133,887 | — | — |
| 2016-04-25 | $41.40 | $41.40 | 212,947 | — | — |
| 2016-04-22 | $39.00 | $39.00 | 261,020 | — | — |
| 2016-04-21 | $37.95 | $37.95 | 228,680 | — | — |
| 2016-04-20 | $37.65 | $37.65 | 103,207 | — | — |
| 2016-04-19 | $37.05 | $37.05 | 133,800 | — | — |
| 2016-04-18 | $36.90 | $36.90 | 122,093 | — | — |
| 2016-04-15 | $37.80 | $37.80 | 70,400 | — | — |
| 2016-04-14 | $37.20 | $37.20 | 103,733 | — | — |
| 2016-04-13 | $37.50 | $37.50 | 139,460 | — | — |
| 2016-04-12 | $37.35 | $37.35 | 91,207 | — | — |
| 2016-04-11 | $36.90 | $36.90 | 92,840 | — | — |
| 2016-04-08 | $36.15 | $36.15 | 104,073 | — | — |
| 2016-04-07 | $36.75 | $36.75 | 141,520 | — | — |
| 2016-04-06 | $35.55 | $35.55 | 79,840 | — | — |
| 2016-04-05 | $35.25 | $35.25 | 81,113 | — | — |
| 2016-04-04 | $35.55 | $35.55 | 101,247 | — | — |
| 2016-04-01 | $36.75 | $36.75 | 74,393 | — | — |
| 2016-03-31 | $37.05 | $37.05 | 130,213 | — | — |
| 2016-03-30 | $36.00 | $36.00 | 100,807 | — | — |
| 2016-03-29 | $36.60 | $36.60 | 113,473 | — | — |
| 2016-03-28 | $37.05 | $37.05 | 96,713 | — | — |
| 2016-03-24 | $37.20 | $37.20 | 121,853 | — | — |
| 2016-03-23 | $38.25 | $38.25 | 123,873 | — | — |
| 2016-03-22 | $40.95 | $40.95 | 203,427 | — | — |
| 2016-03-21 | $42.90 | $42.90 | 136,300 | — | — |
| 2016-03-18 | $42.15 | $42.15 | 136,293 | — | — |
| 2016-03-17 | $41.10 | $41.10 | 152,167 | — | — |
| 2016-03-16 | $40.35 | $40.35 | 140,327 | — | — |
| 2016-03-15 | $41.10 | $41.10 | 237,000 | — | — |
| 2016-03-14 | $44.70 | $44.70 | 216,320 | — | — |
| 2016-03-11 | $44.25 | $44.25 | 217,867 | — | — |
| 2016-03-10 | $43.20 | $43.20 | 302,247 | — | — |
| 2016-03-09 | $40.80 | $40.80 | 176,527 | — | — |
| 2016-03-08 | $40.05 | $40.05 | 313,580 | — | — |
| 2016-03-07 | $41.40 | $41.40 | 457,967 | — | — |
| 2016-03-04 | $35.70 | $35.70 | 396,507 | — | — |
| 2016-03-03 | $34.20 | $34.20 | 586,073 | — | — |
| 2016-03-02 | $34.05 | $34.05 | 830,627 | — | — |
| 2016-03-01 | $31.65 | $31.65 | 2,267,767 | — | — |
| 2016-02-29 | $56.85 | $56.85 | 850,873 | — | — |
| 2016-02-26 | $92.25 | $92.25 | 172,400 | — | — |
| 2016-02-25 | $92.70 | $92.70 | 135,053 | — | — |
| 2016-02-24 | $89.10 | $89.10 | 80,987 | — | — |
| 2016-02-23 | $86.55 | $86.55 | 75,293 | — | — |
| 2016-02-22 | $88.65 | $88.65 | 96,820 | — | — |
| 2016-02-19 | $85.05 | $85.05 | 60,107 | — | — |
| 2016-02-18 | $85.35 | $85.35 | 72,660 | — | — |
| 2016-02-17 | $85.65 | $85.65 | 89,407 | — | — |
| 2016-02-16 | $80.85 | $80.85 | 88,533 | — | — |
| 2016-02-12 | $76.95 | $76.95 | 84,613 | — | — |
| 2016-02-11 | $71.70 | $71.70 | 130,307 | — | — |
| 2016-02-10 | $72.00 | $72.00 | 76,487 | — | — |
| 2016-02-09 | $73.80 | $73.80 | 161,167 | — | — |
| 2016-02-08 | $78.00 | $78.00 | 116,987 | — | — |
| 2016-02-05 | $78.75 | $78.75 | 121,760 | — | — |
| 2016-02-04 | $81.00 | $81.00 | 252,180 | — | — |
| 2016-02-03 | $76.80 | $76.80 | 108,247 | — | — |
| 2016-02-02 | $76.50 | $76.50 | 188,807 | — | — |
| 2016-02-01 | $81.15 | $81.15 | 109,480 | — | — |
| 2016-01-29 | $81.15 | $81.15 | 204,000 | — | — |
| 2016-01-28 | $76.50 | $76.50 | 152,053 | — | — |
| 2016-01-27 | $77.85 | $77.85 | 160,033 | — | — |
| 2016-01-26 | $77.85 | $77.85 | 140,960 | — | — |
| 2016-01-25 | $75.60 | $75.60 | 231,447 | — | — |
| 2016-01-22 | $81.60 | $81.60 | 276,533 | — | — |
| 2016-01-21 | $80.85 | $80.85 | 193,967 | — | — |
| 2016-01-20 | $82.50 | $82.50 | 529,473 | — | — |
| 2016-01-19 | $82.95 | $82.95 | 165,407 | — | — |
| 2016-01-15 | $88.50 | $88.50 | 249,047 | — | — |
| 2016-01-14 | $92.10 | $92.10 | 109,887 | — | — |
| 2016-01-13 | $91.80 | $91.80 | 195,880 | — | — |
| 2016-01-12 | $99.45 | $99.45 | 308,760 | — | — |
| 2016-01-11 | $101.25 | $101.25 | 73,633 | — | — |
| 2016-01-08 | $101.85 | $101.85 | 100,960 | — | — |
| 2016-01-07 | $103.35 | $103.35 | 232,667 | — | — |
| 2016-01-06 | $110.40 | $110.40 | 164,187 | — | — |
| 2016-01-05 | $107.55 | $107.55 | 101,700 | — | — |
| 2016-01-04 | $104.25 | $104.25 | 156,900 | — | — |