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
- 2007-04-25 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 | $59.00 | $59.00 | 16,425 | — | — |
| 2016-12-29 | $60.40 | $60.40 | 7,055 | — | — |
| 2016-12-28 | $60.40 | $60.40 | 16,255 | — | — |
| 2016-12-27 | $62.20 | $62.20 | 8,655 | — | — |
| 2016-12-23 | $62.00 | $62.00 | 9,435 | — | — |
| 2016-12-22 | $63.80 | $63.80 | 36,480 | — | — |
| 2016-12-21 | $60.40 | $60.40 | 7,955 | — | — |
| 2016-12-20 | $63.00 | $63.00 | 9,780 | — | — |
| 2016-12-19 | $63.60 | $63.60 | 17,085 | — | — |
| 2016-12-16 | $64.40 | $64.40 | 6,475 | — | — |
| 2016-12-15 | $65.00 | $65.00 | 34,375 | — | — |
| 2016-12-14 | $62.00 | $62.00 | 10,645 | — | — |
| 2016-12-13 | $62.80 | $62.80 | 24,510 | — | — |
| 2016-12-12 | $66.20 | $66.20 | 14,135 | — | — |
| 2016-12-09 | $70.00 | $70.00 | 65,340 | — | — |
| 2016-12-08 | $66.00 | $66.00 | 17,585 | — | — |
| 2016-12-07 | $68.60 | $68.60 | 14,170 | — | — |
| 2016-12-06 | $68.40 | $68.40 | 37,355 | — | — |
| 2016-12-05 | $73.20 | $73.20 | 178,945 | — | — |
| 2016-12-02 | $64.60 | $64.60 | 16,055 | — | — |
| 2016-12-01 | $63.80 | $63.80 | 30,270 | — | — |
| 2016-11-30 | $67.40 | $67.40 | 64,280 | — | — |
| 2016-11-29 | $64.00 | $64.00 | 26,615 | — | — |
| 2016-11-28 | $66.40 | $66.40 | 42,320 | — | — |
| 2016-11-25 | $67.60 | $67.60 | 8,650 | — | — |
| 2016-11-23 | $66.60 | $66.60 | 36,130 | — | — |
| 2016-11-22 | $70.20 | $70.20 | 127,230 | — | — |
| 2016-11-21 | $62.20 | $62.20 | 37,545 | — | — |
| 2016-11-18 | $65.40 | $65.40 | 63,945 | — | — |
| 2016-11-17 | $64.80 | $64.80 | 110,710 | — | — |
| 2016-11-16 | $83.00 | $83.00 | 316,450 | — | — |
| 2016-11-15 | $78.40 | $78.40 | 481,490 | — | — |
| 2016-11-14 | $48.60 | $48.60 | 34,725 | — | — |
| 2016-11-11 | $54.00 | $54.00 | 86,135 | — | — |
| 2016-11-10 | $56.20 | $56.20 | 144,340 | — | — |
| 2016-11-09 | $46.60 | $46.60 | 21,275 | — | — |
| 2016-11-08 | $46.60 | $46.60 | 21,510 | — | — |
| 2016-11-07 | $47.20 | $47.20 | 55,750 | — | — |
| 2016-11-04 | $44.00 | $44.00 | 22,850 | — | — |
| 2016-11-03 | $43.40 | $43.40 | 32,250 | — | — |
| 2016-11-02 | $47.00 | $47.00 | 26,225 | — | — |
| 2016-11-01 | $50.40 | $50.40 | 74,645 | — | — |
| 2016-10-31 | $46.40 | $46.40 | 59,985 | — | — |
| 2016-10-28 | $57.60 | $57.60 | 45,420 | — | — |
| 2016-10-27 | $61.60 | $61.60 | 47,720 | — | — |
| 2016-10-26 | $66.20 | $66.20 | 124,945 | — | — |
| 2016-10-25 | $69.20 | $69.20 | 88,195 | — | — |
| 2016-10-24 | $65.60 | $65.60 | 32,965 | — | — |
| 2016-10-21 | $64.40 | $64.40 | 78,365 | — | — |
| 2016-10-20 | $63.60 | $63.60 | 62,565 | — | — |
| 2016-10-19 | $66.40 | $66.40 | 92,995 | — | — |
| 2016-10-18 | $67.20 | $67.20 | 395,245 | — | — |
| 2016-10-17 | $68.40 | $68.40 | 279,520 | — | — |
| 2016-10-14 | $56.60 | $56.60 | 324,520 | — | — |
| 2016-10-13 | $80.40 | $80.40 | 60,540 | — | — |
| 2016-10-12 | $93.20 | $93.20 | 18,115 | — | — |
| 2016-10-11 | $99.20 | $99.20 | 27,370 | — | — |
| 2016-10-10 | $109.20 | $109.20 | 25,450 | — | — |
| 2016-10-07 | $120.40 | $120.40 | 15,885 | — | — |
| 2016-10-06 | $129.60 | $129.60 | 9,780 | — | — |
| 2016-10-05 | $133.00 | $133.00 | 17,870 | — | — |
| 2016-10-04 | $138.20 | $138.20 | 54,100 | — | — |
| 2016-10-03 | $136.60 | $136.60 | 13,155 | — | — |
| 2016-09-30 | $140.80 | $140.80 | 23,575 | — | — |
| 2016-09-29 | $144.60 | $144.60 | 20,315 | — | — |
| 2016-09-28 | $152.60 | $152.60 | 233,740 | — | — |
| 2016-09-27 | $144.00 | $144.00 | 42,700 | — | — |
| 2016-09-26 | $129.00 | $129.00 | 16,145 | — | — |
| 2016-09-23 | $128.20 | $128.20 | 12,180 | — | — |
| 2016-09-22 | $133.20 | $133.20 | 13,520 | — | — |
| 2016-09-21 | $141.20 | $141.20 | 5,760 | — | — |
| 2016-09-20 | $143.00 | $143.00 | 7,550 | — | — |
| 2016-09-19 | $144.40 | $144.40 | 5,550 | — | — |
| 2016-09-16 | $149.20 | $149.20 | 8,295 | — | — |
| 2016-09-15 | $145.80 | $145.80 | 11,200 | — | — |
| 2016-09-14 | $148.80 | $148.80 | 43,260 | — | — |
| 2016-09-13 | $150.40 | $150.40 | 19,180 | — | — |
| 2016-09-12 | $159.00 | $159.00 | 10,870 | — | — |
| 2016-09-09 | $158.80 | $158.80 | 28,940 | — | — |
| 2016-09-08 | $162.40 | $162.40 | 30,630 | — | — |
| 2016-09-07 | $155.60 | $155.60 | 15,000 | — | — |
| 2016-09-06 | $157.00 | $157.00 | 9,825 | — | — |
| 2016-09-02 | $163.00 | $163.00 | 7,960 | — | — |
| 2016-09-01 | $162.40 | $162.40 | 15,095 | — | — |
| 2016-08-31 | $161.20 | $161.20 | 13,145 | — | — |
| 2016-08-30 | $163.80 | $163.80 | 18,290 | — | — |
| 2016-08-29 | $178.00 | $178.00 | 16,055 | — | — |
| 2016-08-26 | $181.80 | $181.80 | 20,205 | — | — |
| 2016-08-25 | $182.80 | $182.80 | 16,875 | — | — |
| 2016-08-24 | $181.60 | $181.60 | 29,010 | — | — |
| 2016-08-23 | $182.40 | $182.40 | 121,060 | — | — |
| 2016-08-22 | $182.80 | $182.80 | 13,355 | — | — |
| 2016-08-19 | $182.00 | $182.00 | 18,400 | — | — |
| 2016-08-18 | $178.80 | $178.80 | 20,170 | — | — |
| 2016-08-17 | $177.80 | $177.80 | 99,870 | — | — |
| 2016-08-16 | $182.40 | $182.40 | 136,845 | — | — |
| 2016-08-15 | $170.00 | $170.00 | 31,530 | — | — |
| 2016-08-12 | $169.20 | $169.20 | 8,485 | — | — |
| 2016-08-11 | $171.60 | $171.60 | 24,350 | — | — |
| 2016-08-10 | $173.40 | $173.40 | 30,765 | — | — |
| 2016-08-09 | $183.20 | $183.20 | 44,795 | — | — |
| 2016-08-08 | $176.80 | $176.80 | 56,070 | — | — |
| 2016-08-05 | $189.00 | $189.00 | 162,745 | — | — |
| 2016-08-04 | $176.60 | $176.60 | 331,240 | — | — |
| 2016-08-03 | $181.40 | $181.40 | 346,700 | — | — |
| 2016-08-02 | $149.20 | $149.20 | 32,255 | — | — |
| 2016-08-01 | $163.80 | $163.80 | 41,665 | — | — |
| 2016-07-29 | $183.80 | $183.80 | 76,170 | — | — |
| 2016-07-28 | $187.60 | $187.60 | 46,860 | — | — |
| 2016-07-27 | $186.20 | $186.20 | 45,675 | — | — |
| 2016-07-26 | $192.60 | $192.60 | 183,695 | — | — |
| 2016-07-25 | $187.40 | $187.40 | 109,490 | — | — |
| 2016-07-22 | $203.80 | $203.80 | 444,445 | — | — |
| 2016-07-21 | $187.20 | $187.20 | 355,595 | — | — |
| 2016-07-20 | $278.40 | $278.40 | 1,177,485 | — | — |
| 2016-07-19 | $158.20 | $158.20 | 707,235 | — | — |
| 2016-07-18 | $127.80 | $127.80 | 121,585 | — | — |
| 2016-07-15 | $165.80 | $165.80 | 1,369,605 | — | — |
| 2016-07-14 | $94.60 | $94.60 | 422,325 | — | — |
| 2016-07-13 | $58.60 | $58.60 | 3,365 | — | — |
| 2016-07-12 | $58.40 | $58.40 | 4,255 | — | — |
| 2016-07-11 | $60.40 | $60.40 | 4,890 | — | — |
| 2016-07-08 | $57.00 | $57.00 | 5,410 | — | — |
| 2016-07-07 | $58.20 | $58.20 | 61,840 | — | — |
| 2016-07-06 | $49.60 | $49.60 | 2,810 | — | — |
| 2016-07-05 | $50.20 | $50.20 | 4,555 | — | — |
| 2016-07-01 | $50.40 | $50.40 | 3,385 | — | — |
| 2016-06-30 | $50.80 | $50.80 | 7,945 | — | — |
| 2016-06-29 | $48.60 | $48.60 | 12,010 | — | — |
| 2016-06-28 | $52.40 | $52.40 | 109,620 | — | — |
| 2016-06-27 | $51.20 | $51.20 | 5,160 | — | — |
| 2016-06-24 | $56.60 | $56.60 | 3,970 | — | — |
| 2016-06-23 | $61.00 | $61.00 | 3,225 | — | — |
| 2016-06-22 | $61.60 | $61.60 | 2,480 | — | — |
| 2016-06-21 | $63.00 | $63.00 | 3,200 | — | — |
| 2016-06-20 | $63.60 | $63.60 | 2,890 | — | — |
| 2016-06-17 | $63.40 | $63.40 | 4,080 | — | — |
| 2016-06-16 | $64.00 | $64.00 | 4,285 | — | — |
| 2016-06-15 | $67.80 | $67.80 | 16,585 | — | — |
| 2016-06-14 | $70.00 | $70.00 | 9,275 | — | — |
| 2016-06-13 | $67.40 | $67.40 | 5,585 | — | — |
| 2016-06-10 | $71.00 | $71.00 | 12,270 | — | — |
| 2016-06-09 | $67.80 | $67.80 | 7,110 | — | — |
| 2016-06-08 | $69.80 | $69.80 | 22,380 | — | — |
| 2016-06-07 | $74.00 | $74.00 | 41,605 | — | — |
| 2016-06-06 | $89.80 | $89.80 | 70,945 | — | — |
| 2016-06-03 | $78.60 | $78.60 | 34,110 | — | — |
| 2016-06-02 | $83.40 | $83.40 | 191,330 | — | — |
| 2016-06-01 | $120.80 | $120.80 | 1,099,550 | — | — |
| 2016-05-31 | $30.60 | $30.60 | 145 | — | — |
| 2016-05-27 | $31.20 | $31.20 | 75 | — | — |
| 2016-05-26 | $30.60 | $30.60 | 200 | — | — |
| 2016-05-25 | $29.80 | $29.80 | 470 | — | — |
| 2016-05-24 | $28.80 | $28.80 | 1,100 | — | — |
| 2016-05-23 | $30.40 | $30.40 | 685 | — | — |
| 2016-05-20 | $29.40 | $29.40 | 210 | — | — |
| 2016-05-19 | $29.80 | $29.80 | 910 | — | — |
| 2016-05-18 | $28.40 | $28.40 | 510 | — | — |
| 2016-05-17 | $31.20 | $31.20 | 95 | — | — |
| 2016-05-16 | $30.80 | $30.80 | 300 | — | — |
| 2016-05-13 | $31.40 | $31.40 | 275 | — | — |
| 2016-05-12 | $29.80 | $29.80 | 95 | — | — |
| 2016-05-11 | $30.40 | $30.40 | 240 | — | — |
| 2016-05-10 | $29.60 | $29.60 | 285 | — | — |
| 2016-05-09 | $30.40 | $30.40 | 535 | — | — |
| 2016-05-06 | $32.00 | $32.00 | 540 | — | — |
| 2016-05-05 | $31.40 | $31.40 | 365 | — | — |
| 2016-05-04 | $30.80 | $30.80 | 1,010 | — | — |
| 2016-05-03 | $31.40 | $31.40 | 2,150 | — | — |
| 2016-05-02 | $35.20 | $35.20 | 2,555 | — | — |
| 2016-04-29 | $37.80 | $37.80 | 665 | — | — |
| 2016-04-28 | $39.40 | $39.40 | 240 | — | — |
| 2016-04-27 | $40.60 | $40.60 | 180 | — | — |
| 2016-04-26 | $39.40 | $39.40 | 1,250 | — | — |
| 2016-04-25 | $39.60 | $39.60 | 380 | — | — |
| 2016-04-22 | $38.60 | $38.60 | 460 | — | — |
| 2016-04-21 | $37.60 | $37.60 | 1,335 | — | — |
| 2016-04-20 | $36.60 | $36.60 | 1,335 | — | — |
| 2016-04-19 | $38.60 | $38.60 | 500 | — | — |
| 2016-04-18 | $36.80 | $36.80 | 1,400 | — | — |
| 2016-04-15 | $35.40 | $35.40 | 1,265 | — | — |
| 2016-04-14 | $38.60 | $38.60 | 1,120 | — | — |
| 2016-04-13 | $42.00 | $42.00 | 1,195 | — | — |
| 2016-04-12 | $46.20 | $46.20 | 105 | — | — |
| 2016-04-11 | $46.00 | $46.00 | 280 | — | — |
| 2016-04-08 | $46.00 | $46.00 | 315 | — | — |
| 2016-04-07 | $45.40 | $45.40 | 555 | — | — |
| 2016-04-06 | $47.00 | $47.00 | 165 | — | — |
| 2016-04-05 | $47.40 | $47.40 | 260 | — | — |
| 2016-04-04 | $47.60 | $47.60 | 875 | — | — |
| 2016-04-01 | $45.60 | $45.60 | 860 | — | — |
| 2016-03-31 | $46.40 | $46.40 | 2,240 | — | — |
| 2016-03-30 | $48.20 | $48.20 | 825 | — | — |
| 2016-03-29 | $46.60 | $46.60 | 555 | — | — |
| 2016-03-28 | $45.80 | $45.80 | 455 | — | — |
| 2016-03-24 | $45.00 | $45.00 | 4,585 | — | — |
| 2016-03-23 | $46.80 | $46.80 | 4,985 | — | — |
| 2016-03-22 | $47.00 | $47.00 | 385 | — | — |
| 2016-03-21 | $47.40 | $47.40 | 215 | — | — |
| 2016-03-18 | $49.20 | $49.20 | 605 | — | — |
| 2016-03-17 | $49.40 | $49.40 | 360 | — | — |
| 2016-03-16 | $46.40 | $46.40 | 225 | — | — |
| 2016-03-15 | $42.60 | $42.60 | 1,975 | — | — |
| 2016-03-14 | $48.80 | $48.80 | 680 | — | — |
| 2016-03-11 | $52.80 | $52.80 | 3,325 | — | — |
| 2016-03-10 | $54.00 | $54.00 | 11,290 | — | — |
| 2016-03-09 | $42.40 | $42.40 | 3,050 | — | — |
| 2016-03-08 | $41.40 | $41.40 | 10,050 | — | — |
| 2016-03-07 | $32.40 | $32.40 | 1,000 | — | — |
| 2016-03-04 | $30.40 | $30.40 | 440 | — | — |
| 2016-03-03 | $30.00 | $30.00 | 315 | — | — |
| 2016-03-02 | $29.80 | $29.80 | 475 | — | — |
| 2016-03-01 | $27.00 | $27.00 | 265 | — | — |
| 2016-02-29 | $27.20 | $27.20 | 140 | — | — |
| 2016-02-26 | $28.00 | $28.00 | 310 | — | — |
| 2016-02-25 | $28.00 | $28.00 | 250 | — | — |
| 2016-02-24 | $27.40 | $27.40 | 605 | — | — |
| 2016-02-23 | $28.60 | $28.60 | 75 | — | — |
| 2016-02-22 | $30.20 | $30.20 | 575 | — | — |
| 2016-02-19 | $30.00 | $30.00 | 1,075 | — | — |
| 2016-02-18 | $31.20 | $31.20 | 370 | — | — |
| 2016-02-17 | $29.20 | $29.20 | 7,505 | — | — |
| 2016-02-16 | $27.60 | $27.60 | 870 | — | — |
| 2016-02-12 | $30.40 | $30.40 | 370 | — | — |
| 2016-02-11 | $30.40 | $30.40 | 1,140 | — | — |
| 2016-02-10 | $31.40 | $31.40 | 240 | — | — |
| 2016-02-09 | $31.40 | $31.40 | 865 | — | — |
| 2016-02-08 | $30.80 | $30.80 | 825 | — | — |
| 2016-02-05 | $31.00 | $31.00 | 100 | — | — |
| 2016-02-04 | $31.60 | $31.60 | 565 | — | — |
| 2016-02-03 | $31.00 | $31.00 | 1,350 | — | — |
| 2016-02-02 | $30.40 | $30.40 | 1,385 | — | — |
| 2016-02-01 | $32.00 | $32.00 | 610 | — | — |
| 2016-01-29 | $33.00 | $33.00 | 1,015 | — | — |
| 2016-01-28 | $34.00 | $34.00 | 1,055 | — | — |
| 2016-01-27 | $31.80 | $31.80 | 2,700 | — | — |
| 2016-01-26 | $34.80 | $34.80 | 6,570 | — | — |
| 2016-01-25 | $36.00 | $36.00 | 33,205 | — | — |
| 2016-01-22 | $30.80 | $30.80 | 2,090 | — | — |
| 2016-01-21 | $31.00 | $31.00 | 6,970 | — | — |
| 2016-01-20 | $32.60 | $32.60 | 76,480 | — | — |
| 2016-01-19 | $26.40 | $26.40 | 350 | — | — |
| 2016-01-15 | $28.20 | $28.20 | 795 | — | — |
| 2016-01-14 | $28.80 | $28.80 | 450 | — | — |
| 2016-01-13 | $31.60 | $31.60 | 1,340 | — | — |
| 2016-01-12 | $35.00 | $35.00 | 530 | — | — |
| 2016-01-11 | $36.40 | $36.40 | 770 | — | — |
| 2016-01-08 | $38.20 | $38.20 | 1,400 | — | — |
| 2016-01-07 | $41.40 | $41.40 | 555 | — | — |
| 2016-01-06 | $41.20 | $41.20 | 960 | — | — |
| 2016-01-05 | $42.80 | $42.80 | 960 | — | — |
| 2016-01-04 | $45.40 | $45.40 | 500 | — | — |