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
- 2013-02-14 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 | $54.15 | $99.40 | 71,220 | — | — |
| 2016-12-29 | $54.65 | $100.32 | 66,840 | — | — |
| 2016-12-28 | $53.90 | $98.94 | 92,240 | — | — |
| 2016-12-27 | $55.45 | $100.50 | 152,840 | — | — |
| 2016-12-23 | $55.05 | $99.78 | 101,920 | — | — |
| 2016-12-22 | $55.45 | $100.50 | 213,640 | — | — |
| 2016-12-21 | $54.40 | $98.60 | 141,640 | — | — |
| 2016-12-20 | $54.25 | $98.33 | 99,220 | — | — |
| 2016-12-19 | $54.20 | $98.23 | 142,660 | — | — |
| 2016-12-16 | $52.35 | $94.88 | 583,100 | — | — |
| 2016-12-15 | $51.30 | $92.98 | 228,080 | — | — |
| 2016-12-14 | $53.25 | $96.51 | 178,280 | — | — |
| 2016-12-13 | $53.60 | $97.15 | 136,660 | — | — |
| 2016-12-12 | $53.80 | $97.51 | 150,240 | — | — |
| 2016-12-09 | $53.70 | $97.33 | 155,220 | — | — |
| 2016-12-08 | $53.75 | $97.42 | 150,740 | — | — |
| 2016-12-07 | $53.95 | $97.78 | 198,180 | — | — |
| 2016-12-06 | $53.55 | $97.06 | 137,980 | — | — |
| 2016-12-05 | $53.30 | $96.60 | 116,560 | — | — |
| 2016-12-02 | $52.85 | $95.79 | 80,520 | — | — |
| 2016-12-01 | $53.45 | $96.88 | 102,340 | — | — |
| 2016-11-30 | $53.60 | $97.15 | 50,760 | — | — |
| 2016-11-29 | $53.80 | $97.51 | 111,160 | — | — |
| 2016-11-28 | $53.75 | $97.42 | 127,860 | — | — |
| 2016-11-25 | $54.15 | $96.88 | 107,700 | — | — |
| 2016-11-23 | $54.30 | $97.14 | 128,080 | — | — |
| 2016-11-22 | $54.60 | $97.68 | 259,840 | — | — |
| 2016-11-21 | $54.00 | $96.61 | 164,600 | — | — |
| 2016-11-18 | $53.95 | $96.52 | 104,820 | — | — |
| 2016-11-17 | $54.00 | $96.61 | 120,180 | — | — |
| 2016-11-16 | $54.15 | $96.88 | 133,800 | — | — |
| 2016-11-15 | $54.00 | $96.61 | 93,700 | — | — |
| 2016-11-14 | $53.90 | $96.43 | 131,580 | — | — |
| 2016-11-11 | $53.95 | $96.52 | 146,580 | — | — |
| 2016-11-10 | $53.95 | $96.52 | 107,900 | — | — |
| 2016-11-09 | $54.00 | $96.61 | 116,880 | — | — |
| 2016-11-08 | $54.10 | $96.79 | 61,120 | — | — |
| 2016-11-07 | $54.05 | $96.70 | 87,180 | — | — |
| 2016-11-04 | $54.10 | $96.79 | 78,280 | — | — |
| 2016-11-03 | $53.95 | $96.52 | 49,800 | — | — |
| 2016-11-02 | $53.95 | $96.52 | 70,100 | — | — |
| 2016-11-01 | $53.80 | $96.25 | 117,720 | — | — |
| 2016-10-31 | $52.65 | $94.19 | 43,400 | — | — |
| 2016-10-28 | $52.10 | $93.21 | 41,460 | — | — |
| 2016-10-27 | $52.00 | $93.03 | 47,220 | — | — |
| 2016-10-26 | $52.95 | $94.73 | 35,840 | — | — |
| 2016-10-25 | $53.80 | $96.25 | 75,540 | — | — |
| 2016-10-24 | $54.15 | $95.62 | 85,820 | — | — |
| 2016-10-21 | $53.55 | $94.56 | 53,800 | — | — |
| 2016-10-20 | $53.50 | $94.47 | 34,560 | — | — |
| 2016-10-19 | $53.40 | $94.30 | 58,220 | — | — |
| 2016-10-18 | $53.05 | $93.68 | 53,300 | — | — |
| 2016-10-17 | $53.40 | $94.30 | 67,500 | — | — |
| 2016-10-14 | $52.85 | $93.33 | 55,780 | — | — |
| 2016-10-13 | $52.45 | $92.62 | 53,240 | — | — |
| 2016-10-12 | $51.40 | $90.77 | 68,380 | — | — |
| 2016-10-11 | $50.25 | $88.74 | 50,540 | — | — |
| 2016-10-10 | $50.50 | $89.18 | 25,240 | — | — |
| 2016-10-07 | $50.25 | $88.74 | 54,600 | — | — |
| 2016-10-06 | $50.35 | $88.91 | 59,060 | — | — |
| 2016-10-05 | $50.55 | $89.27 | 49,220 | — | — |
| 2016-10-04 | $50.40 | $89.00 | 126,320 | — | — |
| 2016-10-03 | $51.95 | $91.74 | 43,140 | — | — |
| 2016-09-30 | $52.10 | $92.00 | 90,460 | — | — |
| 2016-09-29 | $52.30 | $92.36 | 45,600 | — | — |
| 2016-09-28 | $52.45 | $92.62 | 36,780 | — | — |
| 2016-09-27 | $52.65 | $92.97 | 45,080 | — | — |
| 2016-09-26 | $52.85 | $93.33 | 61,280 | — | — |
| 2016-09-23 | $53.50 | $93.24 | 91,000 | — | — |
| 2016-09-22 | $53.80 | $93.76 | 98,000 | — | — |
| 2016-09-21 | $53.55 | $93.33 | 64,340 | — | — |
| 2016-09-20 | $53.20 | $92.72 | 31,040 | — | — |
| 2016-09-19 | $52.90 | $92.19 | 48,520 | — | — |
| 2016-09-16 | $52.75 | $91.93 | 66,780 | — | — |
| 2016-09-15 | $52.60 | $91.67 | 29,280 | — | — |
| 2016-09-14 | $52.35 | $91.23 | 43,200 | — | — |
| 2016-09-13 | $52.20 | $90.97 | 38,700 | — | — |
| 2016-09-12 | $52.15 | $90.89 | 61,660 | — | — |
| 2016-09-09 | $51.85 | $90.36 | 87,300 | — | — |
| 2016-09-08 | $52.85 | $92.11 | 45,500 | — | — |
| 2016-09-07 | $53.00 | $92.37 | 63,140 | — | — |
| 2016-09-06 | $52.70 | $91.84 | 47,040 | — | — |
| 2016-09-02 | $52.85 | $92.11 | 38,960 | — | — |
| 2016-09-01 | $51.95 | $90.54 | 68,700 | — | — |
| 2016-08-31 | $52.45 | $91.41 | 60,700 | — | — |
| 2016-08-30 | $52.75 | $91.93 | 44,620 | — | — |
| 2016-08-29 | $52.55 | $91.58 | 46,500 | — | — |
| 2016-08-26 | $52.30 | $91.15 | 109,160 | — | — |
| 2016-08-25 | $53.50 | $93.24 | 62,260 | — | — |
| 2016-08-24 | $54.05 | $92.98 | 174,000 | — | — |
| 2016-08-23 | $54.75 | $94.18 | 122,480 | — | — |
| 2016-08-22 | $54.50 | $93.75 | 114,440 | — | — |
| 2016-08-19 | $54.00 | $92.89 | 77,040 | — | — |
| 2016-08-18 | $54.15 | $93.15 | 115,220 | — | — |
| 2016-08-17 | $53.90 | $92.72 | 57,720 | — | — |
| 2016-08-16 | $53.80 | $92.55 | 87,980 | — | — |
| 2016-08-15 | $54.10 | $93.06 | 71,060 | — | — |
| 2016-08-12 | $54.25 | $93.32 | 65,700 | — | — |
| 2016-08-11 | $54.35 | $93.49 | 72,140 | — | — |
| 2016-08-10 | $54.45 | $93.67 | 71,840 | — | — |
| 2016-08-09 | $54.65 | $94.01 | 69,500 | — | — |
| 2016-08-08 | $54.75 | $94.18 | 74,040 | — | — |
| 2016-08-05 | $55.35 | $95.21 | 71,960 | — | — |
| 2016-08-04 | $54.95 | $94.53 | 41,620 | — | — |
| 2016-08-03 | $54.85 | $94.35 | 82,020 | — | — |
| 2016-08-02 | $54.65 | $94.01 | 68,340 | — | — |
| 2016-08-01 | $54.85 | $94.35 | 69,620 | — | — |
| 2016-07-29 | $55.80 | $95.99 | 72,960 | — | — |
| 2016-07-28 | $54.75 | $94.18 | 155,520 | — | — |
| 2016-07-27 | $54.25 | $93.32 | 37,820 | — | — |
| 2016-07-26 | $54.15 | $93.15 | 47,120 | — | — |
| 2016-07-25 | $54.30 | $93.41 | 60,680 | — | — |
| 2016-07-22 | $55.20 | $93.75 | 73,360 | — | — |
| 2016-07-21 | $54.55 | $92.65 | 66,680 | — | — |
| 2016-07-20 | $54.90 | $93.24 | 64,520 | — | — |
| 2016-07-19 | $54.30 | $92.22 | 57,820 | — | — |
| 2016-07-18 | $53.85 | $91.46 | 49,980 | — | — |
| 2016-07-15 | $53.70 | $91.20 | 65,380 | — | — |
| 2016-07-14 | $53.40 | $90.69 | 80,580 | — | — |
| 2016-07-13 | $52.40 | $89.00 | 43,280 | — | — |
| 2016-07-12 | $52.35 | $88.91 | 64,140 | — | — |
| 2016-07-11 | $51.85 | $88.06 | 53,960 | — | — |
| 2016-07-08 | $51.30 | $87.13 | 37,920 | — | — |
| 2016-07-07 | $51.25 | $87.04 | 33,300 | — | — |
| 2016-07-06 | $51.45 | $87.38 | 42,220 | — | — |
| 2016-07-05 | $51.05 | $86.70 | 43,340 | — | — |
| 2016-07-01 | $51.45 | $87.38 | 46,700 | — | — |
| 2016-06-30 | $51.45 | $87.38 | 70,180 | — | — |
| 2016-06-29 | $51.70 | $87.81 | 48,400 | — | — |
| 2016-06-28 | $51.45 | $87.38 | 50,960 | — | — |
| 2016-06-27 | $50.70 | $86.11 | 65,440 | — | — |
| 2016-06-24 | $51.70 | $87.81 | 145,760 | — | — |
| 2016-06-23 | $52.20 | $87.47 | 63,580 | — | — |
| 2016-06-22 | $52.20 | $87.47 | 31,820 | — | — |
| 2016-06-21 | $52.45 | $87.89 | 43,880 | — | — |
| 2016-06-20 | $52.55 | $88.05 | 57,660 | — | — |
| 2016-06-17 | $52.30 | $87.64 | 68,320 | — | — |
| 2016-06-16 | $52.20 | $87.47 | 31,400 | — | — |
| 2016-06-15 | $51.90 | $86.96 | 39,820 | — | — |
| 2016-06-14 | $51.85 | $86.88 | 30,840 | — | — |
| 2016-06-13 | $52.10 | $87.30 | 34,880 | — | — |
| 2016-06-10 | $52.25 | $87.55 | 50,760 | — | — |
| 2016-06-09 | $52.25 | $87.55 | 24,120 | — | — |
| 2016-06-08 | $52.15 | $87.38 | 32,540 | — | — |
| 2016-06-07 | $51.95 | $87.05 | 27,880 | — | — |
| 2016-06-06 | $52.10 | $87.30 | 37,360 | — | — |
| 2016-06-03 | $52.20 | $87.47 | 36,040 | — | — |
| 2016-06-02 | $52.15 | $87.38 | 31,280 | — | — |
| 2016-06-01 | $52.00 | $87.13 | 37,620 | — | — |
| 2016-05-31 | $51.90 | $86.96 | 40,180 | — | — |
| 2016-05-27 | $51.75 | $86.71 | 47,320 | — | — |
| 2016-05-26 | $50.95 | $85.37 | 46,200 | — | — |
| 2016-05-25 | $51.60 | $86.46 | 34,500 | — | — |
| 2016-05-24 | $52.15 | $87.38 | 36,960 | — | — |
| 2016-05-23 | $52.45 | $86.71 | 57,500 | — | — |
| 2016-05-20 | $52.35 | $86.55 | 35,860 | — | — |
| 2016-05-19 | $51.50 | $85.14 | 52,240 | — | — |
| 2016-05-18 | $51.80 | $85.64 | 80,960 | — | — |
| 2016-05-17 | $53.10 | $87.79 | 97,700 | — | — |
| 2016-05-16 | $53.70 | $88.78 | 83,540 | — | — |
| 2016-05-13 | $52.40 | $86.63 | 39,340 | — | — |
| 2016-05-12 | $52.00 | $85.97 | 35,960 | — | — |
| 2016-05-11 | $51.40 | $84.98 | 48,800 | — | — |
| 2016-05-10 | $51.25 | $84.73 | 45,780 | — | — |
| 2016-05-09 | $50.20 | $82.99 | 33,380 | — | — |
| 2016-05-06 | $49.50 | $81.84 | 49,800 | — | — |
| 2016-05-05 | $48.55 | $80.27 | 44,660 | — | — |
| 2016-05-04 | $48.65 | $80.43 | 35,020 | — | — |
| 2016-05-03 | $47.60 | $78.70 | 53,780 | — | — |
| 2016-05-02 | $48.05 | $79.44 | 50,200 | — | — |
| 2016-04-29 | $48.40 | $80.02 | 57,900 | — | — |
| 2016-04-28 | $46.85 | $77.46 | 234,640 | — | — |
| 2016-04-27 | $52.05 | $86.05 | 37,420 | — | — |
| 2016-04-26 | $52.40 | $86.63 | 27,080 | — | — |
| 2016-04-25 | $52.05 | $86.05 | 39,580 | — | — |
| 2016-04-22 | $53.10 | $87.79 | 46,380 | — | — |
| 2016-04-21 | $54.05 | $88.20 | 70,340 | — | — |
| 2016-04-20 | $54.25 | $88.53 | 74,060 | — | — |
| 2016-04-19 | $53.25 | $86.90 | 38,720 | — | — |
| 2016-04-18 | $52.95 | $86.41 | 62,800 | — | — |
| 2016-04-15 | $53.00 | $86.49 | 77,500 | — | — |
| 2016-04-14 | $53.20 | $86.81 | 130,800 | — | — |
| 2016-04-13 | $54.35 | $88.69 | 53,840 | — | — |
| 2016-04-12 | $53.60 | $87.47 | 29,800 | — | — |
| 2016-04-11 | $53.45 | $87.22 | 52,880 | — | — |
| 2016-04-08 | $52.75 | $86.08 | 28,860 | — | — |
| 2016-04-07 | $52.55 | $85.75 | 27,020 | — | — |
| 2016-04-06 | $52.85 | $86.24 | 41,380 | — | — |
| 2016-04-05 | $52.15 | $85.10 | 31,560 | — | — |
| 2016-04-04 | $51.75 | $84.45 | 35,440 | — | — |
| 2016-04-01 | $51.95 | $84.77 | 24,440 | — | — |
| 2016-03-31 | $51.85 | $84.61 | 75,860 | — | — |
| 2016-03-30 | $51.30 | $83.71 | 22,960 | — | — |
| 2016-03-29 | $51.65 | $84.28 | 37,780 | — | — |
| 2016-03-28 | $50.90 | $83.06 | 27,880 | — | — |
| 2016-03-24 | $51.60 | $84.20 | 27,340 | — | — |
| 2016-03-23 | $51.05 | $83.31 | 56,240 | — | — |
| 2016-03-22 | $53.40 | $86.00 | 72,940 | — | — |
| 2016-03-21 | $52.80 | $85.03 | 48,860 | — | — |
| 2016-03-18 | $52.05 | $83.82 | 81,360 | — | — |
| 2016-03-17 | $51.25 | $82.54 | 79,220 | — | — |
| 2016-03-16 | $50.10 | $80.68 | 26,880 | — | — |
| 2016-03-15 | $48.95 | $78.83 | 46,600 | — | — |
| 2016-03-14 | $50.80 | $81.81 | 42,040 | — | — |
| 2016-03-11 | $50.00 | $80.52 | 40,640 | — | — |
| 2016-03-10 | $48.90 | $78.75 | 23,440 | — | — |
| 2016-03-09 | $49.00 | $78.91 | 20,000 | — | — |
| 2016-03-08 | $48.80 | $78.59 | 37,400 | — | — |
| 2016-03-07 | $49.90 | $80.36 | 48,820 | — | — |
| 2016-03-04 | $48.60 | $78.27 | 37,380 | — | — |
| 2016-03-03 | $49.35 | $79.48 | 46,940 | — | — |
| 2016-03-02 | $48.15 | $77.54 | 28,580 | — | — |
| 2016-03-01 | $48.30 | $77.79 | 28,180 | — | — |
| 2016-02-29 | $48.10 | $77.46 | 59,280 | — | — |
| 2016-02-26 | $47.60 | $76.66 | 26,540 | — | — |
| 2016-02-25 | $47.65 | $76.74 | 43,720 | — | — |
| 2016-02-24 | $46.75 | $75.29 | 29,840 | — | — |
| 2016-02-23 | $46.25 | $74.48 | 33,840 | — | — |
| 2016-02-22 | $47.55 | $76.58 | 35,900 | — | — |
| 2016-02-19 | $48.10 | $76.34 | 49,420 | — | — |
| 2016-02-18 | $47.65 | $75.62 | 39,780 | — | — |
| 2016-02-17 | $48.10 | $76.34 | 60,040 | — | — |
| 2016-02-16 | $47.10 | $74.75 | 69,820 | — | — |
| 2016-02-12 | $45.70 | $72.53 | 40,760 | — | — |
| 2016-02-11 | $44.40 | $70.46 | 31,380 | — | — |
| 2016-02-10 | $44.40 | $70.46 | 19,700 | — | — |
| 2016-02-09 | $44.45 | $70.54 | 34,300 | — | — |
| 2016-02-08 | $45.85 | $72.76 | 34,880 | — | — |
| 2016-02-05 | $44.70 | $70.94 | 28,260 | — | — |
| 2016-02-04 | $45.25 | $71.81 | 21,940 | — | — |
| 2016-02-03 | $45.15 | $71.65 | 32,200 | — | — |
| 2016-02-02 | $44.70 | $70.94 | 27,860 | — | — |
| 2016-02-01 | $44.50 | $70.62 | 35,400 | — | — |
| 2016-01-29 | $44.40 | $70.46 | 51,560 | — | — |
| 2016-01-28 | $42.35 | $67.21 | 37,020 | — | — |
| 2016-01-27 | $41.85 | $66.42 | 33,260 | — | — |
| 2016-01-26 | $42.00 | $66.65 | 48,560 | — | — |
| 2016-01-25 | $41.15 | $65.31 | 58,960 | — | — |
| 2016-01-22 | $43.70 | $69.35 | 39,720 | — | — |
| 2016-01-21 | $43.15 | $67.37 | 77,400 | — | — |
| 2016-01-20 | $42.30 | $66.04 | 160,940 | — | — |
| 2016-01-19 | $41.75 | $65.18 | 75,320 | — | — |
| 2016-01-15 | $43.55 | $67.99 | 96,980 | — | — |
| 2016-01-14 | $44.80 | $69.95 | 70,120 | — | — |
| 2016-01-13 | $44.30 | $69.16 | 84,580 | — | — |
| 2016-01-12 | $45.35 | $70.80 | 140,320 | — | — |
| 2016-01-11 | $48.05 | $75.02 | 38,040 | — | — |
| 2016-01-08 | $48.85 | $76.27 | 39,100 | — | — |
| 2016-01-07 | $49.50 | $77.28 | 70,920 | — | — |
| 2016-01-06 | $51.25 | $80.02 | 70,700 | — | — |
| 2016-01-05 | $50.15 | $78.30 | 37,720 | — | — |
| 2016-01-04 | $49.55 | $77.36 | 64,340 | — | — |