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
- 2011-01-21 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 | $52.55 | $138.66 | 39,380 | — | — |
| 2016-12-29 | $52.90 | $139.58 | 17,840 | — | — |
| 2016-12-28 | $52.65 | $138.92 | 17,460 | — | — |
| 2016-12-27 | $52.85 | $139.45 | 21,720 | — | — |
| 2016-12-23 | $51.90 | $136.94 | 19,560 | — | — |
| 2016-12-22 | $52.35 | $138.13 | 13,320 | — | — |
| 2016-12-21 | $52.90 | $139.58 | 33,540 | — | — |
| 2016-12-20 | $51.10 | $134.83 | 63,600 | — | — |
| 2016-12-19 | $51.00 | $134.57 | 39,900 | — | — |
| 2016-12-16 | $52.00 | $137.21 | 21,960 | — | — |
| 2016-12-15 | $52.55 | $138.66 | 48,440 | — | — |
| 2016-12-14 | $54.85 | $144.73 | 54,760 | — | — |
| 2016-12-13 | $57.00 | $142.48 | 86,160 | — | — |
| 2016-12-12 | $56.75 | $141.86 | 77,340 | — | — |
| 2016-12-09 | $57.50 | $143.73 | 115,300 | — | — |
| 2016-12-08 | $57.45 | $143.61 | 60,760 | — | — |
| 2016-12-07 | $57.50 | $143.73 | 44,360 | — | — |
| 2016-12-06 | $57.50 | $143.73 | 46,580 | — | — |
| 2016-12-05 | $57.60 | $143.98 | 34,780 | — | — |
| 2016-12-02 | $57.55 | $143.86 | 37,620 | — | — |
| 2016-12-01 | $57.55 | $143.86 | 38,120 | — | — |
| 2016-11-30 | $57.55 | $143.86 | 34,860 | — | — |
| 2016-11-29 | $57.95 | $144.86 | 21,820 | — | — |
| 2016-11-28 | $57.85 | $144.61 | 36,000 | — | — |
| 2016-11-25 | $57.85 | $144.61 | 42,600 | — | — |
| 2016-11-23 | $57.85 | $144.61 | 29,320 | — | — |
| 2016-11-22 | $57.50 | $143.73 | 30,740 | — | — |
| 2016-11-21 | $57.50 | $143.73 | 36,940 | — | — |
| 2016-11-18 | $58.05 | $145.11 | 29,400 | — | — |
| 2016-11-17 | $58.00 | $144.98 | 34,980 | — | — |
| 2016-11-16 | $57.80 | $144.48 | 55,480 | — | — |
| 2016-11-15 | $56.40 | $140.98 | 40,240 | — | — |
| 2016-11-14 | $54.95 | $137.36 | 26,640 | — | — |
| 2016-11-11 | $53.25 | $133.11 | 23,740 | — | — |
| 2016-11-10 | $52.40 | $130.99 | 20,820 | — | — |
| 2016-11-09 | $52.15 | $130.36 | 43,620 | — | — |
| 2016-11-08 | $51.60 | $128.99 | 13,700 | — | — |
| 2016-11-07 | $51.50 | $128.74 | 25,160 | — | — |
| 2016-11-04 | $51.00 | $127.49 | 18,220 | — | — |
| 2016-11-03 | $52.15 | $130.36 | 15,300 | — | — |
| 2016-11-02 | $51.70 | $129.24 | 10,620 | — | — |
| 2016-11-01 | $52.30 | $130.74 | 10,080 | — | — |
| 2016-10-31 | $52.25 | $130.61 | 7,880 | — | — |
| 2016-10-28 | $52.20 | $130.49 | 11,820 | — | — |
| 2016-10-27 | $51.25 | $128.11 | 10,880 | — | — |
| 2016-10-26 | $50.90 | $127.24 | 7,100 | — | — |
| 2016-10-25 | $51.25 | $128.11 | 8,520 | — | — |
| 2016-10-24 | $51.25 | $128.11 | 8,440 | — | — |
| 2016-10-21 | $51.05 | $127.61 | 6,900 | — | — |
| 2016-10-20 | $50.80 | $126.99 | 5,700 | — | — |
| 2016-10-19 | $50.65 | $126.61 | 20,560 | — | — |
| 2016-10-18 | $51.10 | $127.74 | 12,300 | — | — |
| 2016-10-17 | $50.05 | $125.11 | 7,520 | — | — |
| 2016-10-14 | $50.15 | $125.36 | 31,760 | — | — |
| 2016-10-13 | $48.95 | $122.36 | 26,340 | — | — |
| 2016-10-12 | $49.75 | $124.36 | 11,800 | — | — |
| 2016-10-11 | $50.00 | $124.99 | 44,740 | — | — |
| 2016-10-10 | $52.15 | $130.36 | 6,640 | — | — |
| 2016-10-07 | $51.80 | $129.49 | 16,260 | — | — |
| 2016-10-06 | $52.50 | $131.24 | 16,000 | — | — |
| 2016-10-05 | $53.10 | $132.74 | 12,600 | — | — |
| 2016-10-04 | $53.25 | $133.11 | 17,080 | — | — |
| 2016-10-03 | $52.75 | $131.86 | 20,740 | — | — |
| 2016-09-30 | $52.35 | $130.86 | 21,100 | — | — |
| 2016-09-29 | $51.00 | $127.49 | 10,280 | — | — |
| 2016-09-28 | $50.10 | $125.24 | 19,920 | — | — |
| 2016-09-27 | $49.55 | $123.86 | 11,480 | — | — |
| 2016-09-26 | $50.00 | $124.99 | 14,280 | — | — |
| 2016-09-23 | $51.05 | $127.61 | 4,880 | — | — |
| 2016-09-22 | $51.60 | $128.99 | 9,320 | — | — |
| 2016-09-21 | $50.50 | $126.24 | 13,460 | — | — |
| 2016-09-20 | $48.25 | $120.61 | 35,940 | — | — |
| 2016-09-19 | $49.25 | $123.11 | 62,380 | — | — |
| 2016-09-16 | $50.80 | $126.99 | 21,100 | — | — |
| 2016-09-15 | $51.95 | $129.86 | 25,100 | — | — |
| 2016-09-14 | $52.15 | $130.36 | 85,280 | — | — |
| 2016-09-13 | $55.70 | $131.74 | 96,960 | — | — |
| 2016-09-12 | $56.30 | $133.15 | 66,280 | — | — |
| 2016-09-09 | $56.35 | $133.27 | 43,220 | — | — |
| 2016-09-08 | $56.40 | $133.39 | 56,700 | — | — |
| 2016-09-07 | $56.95 | $134.69 | 41,880 | — | — |
| 2016-09-06 | $57.00 | $134.81 | 56,240 | — | — |
| 2016-09-02 | $57.15 | $135.16 | 22,680 | — | — |
| 2016-09-01 | $56.25 | $133.04 | 19,880 | — | — |
| 2016-08-31 | $56.25 | $133.04 | 33,040 | — | — |
| 2016-08-30 | $56.50 | $133.63 | 20,560 | — | — |
| 2016-08-29 | $56.35 | $133.27 | 26,820 | — | — |
| 2016-08-26 | $56.25 | $133.04 | 39,200 | — | — |
| 2016-08-25 | $55.90 | $132.21 | 25,180 | — | — |
| 2016-08-24 | $55.90 | $132.21 | 29,860 | — | — |
| 2016-08-23 | $56.70 | $134.10 | 30,700 | — | — |
| 2016-08-22 | $56.55 | $133.75 | 21,220 | — | — |
| 2016-08-19 | $56.40 | $133.39 | 29,420 | — | — |
| 2016-08-18 | $55.85 | $132.09 | 16,900 | — | — |
| 2016-08-17 | $54.75 | $129.49 | 31,180 | — | — |
| 2016-08-16 | $56.25 | $133.04 | 33,740 | — | — |
| 2016-08-15 | $57.50 | $135.99 | 51,740 | — | — |
| 2016-08-12 | $56.05 | $132.56 | 50,100 | — | — |
| 2016-08-11 | $54.05 | $127.83 | 33,140 | — | — |
| 2016-08-10 | $52.20 | $123.46 | 70,600 | — | — |
| 2016-08-09 | $48.50 | $114.71 | 13,840 | — | — |
| 2016-08-08 | $47.95 | $113.41 | 14,980 | — | — |
| 2016-08-05 | $47.95 | $113.41 | 12,600 | — | — |
| 2016-08-04 | $47.45 | $112.22 | 16,300 | — | — |
| 2016-08-03 | $48.65 | $115.06 | 22,380 | — | — |
| 2016-08-02 | $47.30 | $111.87 | 34,060 | — | — |
| 2016-08-01 | $47.15 | $111.51 | 29,240 | — | — |
| 2016-07-29 | $45.90 | $108.56 | 22,300 | — | — |
| 2016-07-28 | $45.40 | $107.37 | 10,320 | — | — |
| 2016-07-27 | $45.50 | $107.61 | 9,700 | — | — |
| 2016-07-26 | $45.65 | $107.97 | 15,340 | — | — |
| 2016-07-25 | $45.45 | $107.49 | 9,460 | — | — |
| 2016-07-22 | $45.35 | $107.26 | 7,620 | — | — |
| 2016-07-21 | $45.35 | $107.26 | 4,320 | — | — |
| 2016-07-20 | $45.80 | $108.32 | 8,920 | — | — |
| 2016-07-19 | $45.55 | $107.73 | 11,960 | — | — |
| 2016-07-18 | $45.50 | $107.61 | 29,140 | — | — |
| 2016-07-15 | $44.85 | $106.07 | 8,560 | — | — |
| 2016-07-14 | $45.10 | $106.67 | 9,240 | — | — |
| 2016-07-13 | $45.10 | $106.67 | 6,840 | — | — |
| 2016-07-12 | $45.00 | $106.43 | 27,140 | — | — |
| 2016-07-11 | $44.60 | $105.48 | 15,780 | — | — |
| 2016-07-08 | $45.50 | $107.61 | 21,300 | — | — |
| 2016-07-07 | $44.95 | $106.31 | 18,860 | — | — |
| 2016-07-06 | $44.25 | $104.66 | 26,540 | — | — |
| 2016-07-05 | $43.85 | $103.71 | 16,080 | — | — |
| 2016-07-01 | $42.95 | $101.58 | 23,820 | — | — |
| 2016-06-30 | $41.45 | $98.03 | 14,280 | — | — |
| 2016-06-29 | $41.05 | $97.09 | 16,900 | — | — |
| 2016-06-28 | $39.70 | $93.89 | 13,780 | — | — |
| 2016-06-27 | $38.20 | $90.35 | 37,780 | — | — |
| 2016-06-24 | $39.60 | $93.66 | 12,940 | — | — |
| 2016-06-23 | $40.40 | $95.55 | 10,620 | — | — |
| 2016-06-22 | $39.40 | $93.18 | 21,280 | — | — |
| 2016-06-21 | $39.45 | $93.30 | 12,940 | — | — |
| 2016-06-20 | $39.15 | $92.59 | 49,060 | — | — |
| 2016-06-17 | $40.80 | $96.50 | 32,100 | — | — |
| 2016-06-16 | $41.60 | $98.39 | 12,640 | — | — |
| 2016-06-15 | $42.15 | $99.69 | 19,440 | — | — |
| 2016-06-14 | $43.15 | $102.05 | 43,480 | — | — |
| 2016-06-13 | $45.85 | $101.34 | 75,900 | — | — |
| 2016-06-10 | $44.95 | $99.35 | 69,540 | — | — |
| 2016-06-09 | $45.60 | $100.79 | 31,800 | — | — |
| 2016-06-08 | $45.60 | $100.79 | 31,000 | — | — |
| 2016-06-07 | $45.85 | $101.34 | 40,480 | — | — |
| 2016-06-06 | $45.50 | $100.57 | 46,680 | — | — |
| 2016-06-03 | $45.00 | $99.47 | 25,540 | — | — |
| 2016-06-02 | $44.40 | $98.14 | 18,120 | — | — |
| 2016-06-01 | $44.70 | $98.80 | 39,140 | — | — |
| 2016-05-31 | $44.95 | $99.35 | 47,100 | — | — |
| 2016-05-27 | $44.85 | $99.13 | 24,780 | — | — |
| 2016-05-26 | $44.30 | $97.92 | 100,260 | — | — |
| 2016-05-25 | $46.70 | $103.22 | 20,940 | — | — |
| 2016-05-24 | $47.35 | $104.66 | 25,360 | — | — |
| 2016-05-23 | $45.60 | $100.79 | 15,740 | — | — |
| 2016-05-20 | $44.05 | $97.37 | 35,640 | — | — |
| 2016-05-19 | $43.65 | $96.48 | 63,940 | — | — |
| 2016-05-18 | $47.75 | $105.54 | 17,840 | — | — |
| 2016-05-17 | $49.30 | $108.97 | 32,680 | — | — |
| 2016-05-16 | $48.90 | $108.09 | 24,920 | — | — |
| 2016-05-13 | $47.50 | $104.99 | 24,560 | — | — |
| 2016-05-12 | $47.60 | $105.21 | 17,820 | — | — |
| 2016-05-11 | $47.40 | $104.77 | 29,760 | — | — |
| 2016-05-10 | $47.05 | $104.00 | 15,040 | — | — |
| 2016-05-09 | $46.20 | $102.12 | 10,640 | — | — |
| 2016-05-06 | $46.10 | $101.90 | 8,680 | — | — |
| 2016-05-05 | $46.05 | $101.79 | 10,360 | — | — |
| 2016-05-04 | $46.30 | $102.34 | 11,680 | — | — |
| 2016-05-03 | $45.70 | $101.01 | 10,300 | — | — |
| 2016-05-02 | $46.00 | $101.68 | 9,860 | — | — |
| 2016-04-29 | $46.00 | $101.68 | 6,020 | — | — |
| 2016-04-28 | $45.90 | $101.45 | 10,020 | — | — |
| 2016-04-27 | $46.10 | $101.90 | 10,020 | — | — |
| 2016-04-26 | $46.35 | $102.45 | 9,020 | — | — |
| 2016-04-25 | $46.00 | $101.68 | 20,980 | — | — |
| 2016-04-22 | $45.40 | $100.35 | 11,140 | — | — |
| 2016-04-21 | $44.70 | $98.80 | 8,960 | — | — |
| 2016-04-20 | $44.90 | $99.24 | 12,400 | — | — |
| 2016-04-19 | $45.20 | $99.91 | 15,460 | — | — |
| 2016-04-18 | $44.50 | $98.36 | 16,480 | — | — |
| 2016-04-15 | $45.90 | $101.45 | 21,880 | — | — |
| 2016-04-14 | $44.95 | $99.35 | 14,540 | — | — |
| 2016-04-13 | $44.60 | $98.58 | 4,780 | — | — |
| 2016-04-12 | $44.40 | $98.14 | 9,660 | — | — |
| 2016-04-11 | $44.40 | $98.14 | 16,440 | — | — |
| 2016-04-08 | $43.85 | $96.92 | 24,140 | — | — |
| 2016-04-07 | $43.00 | $95.04 | 15,820 | — | — |
| 2016-04-06 | $44.00 | $97.25 | 6,980 | — | — |
| 2016-04-05 | $43.85 | $96.92 | 16,900 | — | — |
| 2016-04-04 | $43.85 | $96.92 | 34,060 | — | — |
| 2016-04-01 | $42.80 | $94.60 | 17,300 | — | — |
| 2016-03-31 | $42.25 | $93.39 | 19,860 | — | — |
| 2016-03-30 | $43.85 | $96.92 | 44,020 | — | — |
| 2016-03-29 | $42.20 | $93.28 | 18,860 | — | — |
| 2016-03-28 | $41.80 | $92.39 | 33,720 | — | — |
| 2016-03-24 | $40.10 | $88.63 | 11,880 | — | — |
| 2016-03-23 | $39.20 | $86.65 | 6,340 | — | — |
| 2016-03-22 | $39.60 | $87.53 | 22,480 | — | — |
| 2016-03-21 | $39.30 | $86.87 | 44,380 | — | — |
| 2016-03-18 | $39.15 | $86.53 | 10,720 | — | — |
| 2016-03-17 | $39.75 | $87.86 | 13,860 | — | — |
| 2016-03-16 | $39.40 | $87.09 | 15,880 | — | — |
| 2016-03-15 | $38.70 | $85.54 | 27,020 | — | — |
| 2016-03-14 | $40.05 | $88.52 | 54,280 | — | — |
| 2016-03-11 | $43.85 | $90.29 | 67,620 | — | — |
| 2016-03-10 | $43.95 | $90.50 | 24,820 | — | — |
| 2016-03-09 | $44.20 | $91.01 | 49,100 | — | — |
| 2016-03-08 | $43.95 | $90.50 | 15,720 | — | — |
| 2016-03-07 | $44.70 | $92.04 | 39,380 | — | — |
| 2016-03-04 | $45.05 | $92.76 | 40,320 | — | — |
| 2016-03-03 | $44.75 | $92.15 | 49,740 | — | — |
| 2016-03-02 | $41.45 | $85.35 | 26,380 | — | — |
| 2016-03-01 | $39.40 | $81.13 | 39,200 | — | — |
| 2016-02-29 | $37.90 | $78.04 | 34,600 | — | — |
| 2016-02-26 | $35.40 | $72.89 | 53,240 | — | — |
| 2016-02-25 | $32.10 | $66.10 | 24,740 | — | — |
| 2016-02-24 | $30.00 | $61.77 | 98,580 | — | — |
| 2016-02-23 | $29.75 | $61.26 | 126,520 | — | — |
| 2016-02-22 | $33.95 | $69.91 | 30,960 | — | — |
| 2016-02-19 | $34.75 | $71.55 | 37,780 | — | — |
| 2016-02-18 | $35.40 | $72.89 | 10,020 | — | — |
| 2016-02-17 | $35.35 | $72.79 | 52,120 | — | — |
| 2016-02-16 | $35.25 | $72.58 | 74,100 | — | — |
| 2016-02-12 | $38.90 | $80.10 | 18,700 | — | — |
| 2016-02-11 | $38.05 | $78.35 | 28,380 | — | — |
| 2016-02-10 | $42.90 | $88.34 | 10,440 | — | — |
| 2016-02-09 | $42.50 | $87.51 | 12,680 | — | — |
| 2016-02-08 | $42.40 | $87.31 | 11,660 | — | — |
| 2016-02-05 | $42.70 | $87.92 | 17,140 | — | — |
| 2016-02-04 | $41.70 | $85.87 | 139,580 | — | — |
| 2016-02-03 | $46.55 | $95.85 | 6,180 | — | — |
| 2016-02-02 | $47.05 | $96.88 | 4,040 | — | — |
| 2016-02-01 | $47.95 | $98.73 | 10,400 | — | — |
| 2016-01-29 | $48.05 | $98.94 | 10,200 | — | — |
| 2016-01-28 | $48.45 | $99.76 | 9,620 | — | — |
| 2016-01-27 | $48.40 | $99.66 | 20,340 | — | — |
| 2016-01-26 | $47.60 | $98.01 | 9,460 | — | — |
| 2016-01-25 | $47.20 | $97.19 | 20,000 | — | — |
| 2016-01-22 | $46.55 | $95.85 | 22,280 | — | — |
| 2016-01-21 | $45.45 | $93.59 | 17,060 | — | — |
| 2016-01-20 | $45.10 | $92.87 | 40,860 | — | — |
| 2016-01-19 | $45.55 | $93.79 | 24,220 | — | — |
| 2016-01-15 | $45.40 | $93.48 | 47,600 | — | — |
| 2016-01-14 | $47.30 | $97.40 | 39,220 | — | — |
| 2016-01-13 | $47.40 | $97.60 | 22,080 | — | — |
| 2016-01-12 | $49.00 | $100.90 | 22,160 | — | — |
| 2016-01-11 | $50.20 | $103.37 | 19,940 | — | — |
| 2016-01-08 | $49.65 | $102.24 | 7,320 | — | — |
| 2016-01-07 | $49.55 | $102.03 | 10,660 | — | — |
| 2016-01-06 | $51.05 | $105.12 | 9,960 | — | — |
| 2016-01-05 | $49.70 | $102.34 | 10,080 | — | — |
| 2016-01-04 | $49.85 | $102.65 | 13,700 | — | — |