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
- 2015-08-13 to 2026-09-03
- 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 | $57.05 | $57.05 | 1,471 | — | — |
| 2016-12-29 | $51.80 | $51.80 | 3,214 | — | — |
| 2016-12-28 | $51.28 | $51.28 | 2,100 | — | — |
| 2016-12-27 | $51.45 | $51.45 | 557 | — | — |
| 2016-12-23 | $48.33 | $48.33 | 2,486 | — | — |
| 2016-12-22 | $49.70 | $49.70 | 243 | — | — |
| 2016-12-21 | $50.40 | $50.40 | 4,443 | — | — |
| 2016-12-20 | $51.28 | $51.28 | 343 | — | — |
| 2016-12-19 | $50.40 | $50.40 | 229 | — | — |
| 2016-12-16 | $49.70 | $49.70 | 771 | — | — |
| 2016-12-15 | $46.55 | $46.55 | 1,743 | — | — |
| 2016-12-14 | $50.05 | $50.05 | 714 | — | — |
| 2016-12-13 | $47.95 | $47.95 | 657 | — | — |
| 2016-12-12 | $49.35 | $49.35 | 1,800 | — | — |
| 2016-12-09 | $50.05 | $50.05 | 1,843 | — | — |
| 2016-12-08 | $51.45 | $51.45 | 1,786 | — | — |
| 2016-12-07 | $52.15 | $52.15 | 1,157 | — | — |
| 2016-12-06 | $51.45 | $51.45 | 4,771 | — | — |
| 2016-12-05 | $51.45 | $51.45 | 357 | — | — |
| 2016-12-02 | $50.05 | $50.05 | 9,929 | — | — |
| 2016-12-01 | $50.05 | $50.05 | 1,071 | — | — |
| 2016-11-30 | $51.10 | $51.10 | 10,314 | — | — |
| 2016-11-29 | $50.05 | $50.05 | 1,571 | — | — |
| 2016-11-28 | $50.05 | $50.05 | 1,029 | — | — |
| 2016-11-25 | $50.05 | $50.05 | 671 | — | — |
| 2016-11-23 | $51.10 | $51.10 | 5,614 | — | — |
| 2016-11-22 | $51.45 | $51.45 | 1,314 | — | — |
| 2016-11-21 | $51.10 | $51.10 | 2,700 | — | — |
| 2016-11-18 | $52.33 | $52.33 | 1,814 | — | — |
| 2016-11-17 | $53.90 | $53.90 | 100 | — | — |
| 2016-11-16 | $52.85 | $52.85 | 3,686 | — | — |
| 2016-11-15 | $55.30 | $55.30 | 1,171 | — | — |
| 2016-11-14 | $55.30 | $55.30 | 2,157 | — | — |
| 2016-11-11 | $52.85 | $52.85 | 586 | — | — |
| 2016-11-10 | $56.70 | $56.70 | 1,571 | — | — |
| 2016-11-09 | $56.70 | $56.70 | 1,129 | — | — |
| 2016-11-08 | $55.65 | $55.65 | 71 | — | — |
| 2016-11-07 | $54.95 | $54.95 | 871 | — | — |
| 2016-11-04 | $55.30 | $55.30 | 500 | — | — |
| 2016-11-03 | $53.20 | $53.20 | 1,857 | — | — |
| 2016-11-02 | $53.90 | $53.90 | 529 | — | — |
| 2016-11-01 | $53.48 | $53.48 | 86 | — | — |
| 2016-10-31 | $53.90 | $53.90 | 357 | — | — |
| 2016-10-28 | $52.78 | $52.78 | 1,057 | — | — |
| 2016-10-27 | $54.11 | $54.11 | 129 | — | — |
| 2016-10-26 | $55.43 | $55.43 | 14 | — | — |
| 2016-10-25 | $54.60 | $54.60 | 314 | — | — |
| 2016-10-24 | $55.86 | $55.86 | 443 | — | — |
| 2016-10-21 | $57.68 | $57.68 | 1,214 | — | — |
| 2016-10-20 | $55.33 | $55.33 | 214 | — | — |
| 2016-10-19 | $58.10 | $58.10 | 6,000 | — | — |
| 2016-10-18 | $58.73 | $58.73 | 57 | — | — |
| 2016-10-17 | $58.80 | $58.80 | 1,029 | — | — |
| 2016-10-14 | $58.80 | $58.80 | 1,229 | — | — |
| 2016-10-13 | $57.75 | $57.75 | 257 | — | — |
| 2016-10-12 | $57.68 | $57.68 | 0 | — | — |
| 2016-10-11 | $57.68 | $57.68 | 729 | — | — |
| 2016-10-10 | $57.82 | $57.82 | 729 | — | — |
| 2016-10-07 | $56.49 | $56.49 | 0 | — | — |
| 2016-10-06 | $56.49 | $56.49 | 243 | — | — |
| 2016-10-05 | $58.94 | $58.94 | 643 | — | — |
| 2016-10-04 | $59.19 | $59.19 | 600 | — | — |
| 2016-10-03 | $59.85 | $59.85 | 1,143 | — | — |
| 2016-09-30 | $58.31 | $58.31 | 4,671 | — | — |
| 2016-09-29 | $54.60 | $54.60 | 929 | — | — |
| 2016-09-28 | $56.00 | $56.00 | 1,286 | — | — |
| 2016-09-27 | $56.63 | $56.63 | 4,214 | — | — |
| 2016-09-26 | $56.35 | $56.35 | 2,500 | — | — |
| 2016-09-23 | $55.09 | $55.09 | 6,214 | — | — |
| 2016-09-22 | $55.72 | $55.72 | 3,643 | — | — |
| 2016-09-21 | $56.04 | $56.04 | 43 | — | — |
| 2016-09-20 | $54.88 | $54.88 | 643 | — | — |
| 2016-09-19 | $56.56 | $56.56 | 829 | — | — |
| 2016-09-16 | $58.03 | $58.03 | 4,200 | — | — |
| 2016-09-15 | $57.19 | $57.19 | 843 | — | — |
| 2016-09-14 | $60.13 | $60.13 | 1,129 | — | — |
| 2016-09-13 | $59.57 | $59.57 | 1,886 | — | — |
| 2016-09-12 | $58.80 | $58.80 | 4,914 | — | — |
| 2016-09-09 | $53.34 | $53.34 | 529 | — | — |
| 2016-09-08 | $55.02 | $55.02 | 443 | — | — |
| 2016-09-07 | $56.56 | $56.56 | 371 | — | — |
| 2016-09-06 | $55.79 | $55.79 | 500 | — | — |
| 2016-09-02 | $55.30 | $55.30 | 343 | — | — |
| 2016-09-01 | $52.29 | $52.29 | 557 | — | — |
| 2016-08-31 | $53.06 | $53.06 | 1,314 | — | — |
| 2016-08-30 | $51.10 | $51.10 | 929 | — | — |
| 2016-08-29 | $50.40 | $50.40 | 786 | — | — |
| 2016-08-26 | $52.51 | $52.51 | 186 | — | — |
| 2016-08-25 | $52.22 | $52.22 | 30,829 | — | — |
| 2016-08-24 | $54.60 | $54.60 | 12,671 | — | — |
| 2016-08-23 | $55.30 | $55.30 | 7,057 | — | — |
| 2016-08-22 | $55.30 | $55.30 | 343 | — | — |
| 2016-08-19 | $55.51 | $55.51 | 586 | — | — |
| 2016-08-18 | $55.09 | $55.09 | 200 | — | — |
| 2016-08-17 | $56.63 | $56.63 | 8,043 | — | — |
| 2016-08-16 | $55.51 | $55.51 | 900 | — | — |
| 2016-08-15 | $53.55 | $53.55 | 1,057 | — | — |
| 2016-08-12 | $52.99 | $52.99 | 43 | — | — |
| 2016-08-11 | $56.00 | $56.00 | 729 | — | — |
| 2016-08-10 | $55.65 | $55.65 | 57 | — | — |
| 2016-08-09 | $54.39 | $54.39 | 1,429 | — | — |
| 2016-08-08 | $52.50 | $52.50 | 643 | — | — |
| 2016-08-05 | $53.55 | $53.55 | 143 | — | — |
| 2016-08-04 | $52.43 | $52.43 | 2,414 | — | — |
| 2016-08-03 | $56.07 | $56.07 | 57 | — | — |
| 2016-08-02 | $56.98 | $56.98 | 57 | — | — |
| 2016-08-01 | $57.54 | $57.54 | 14 | — | — |
| 2016-07-29 | $57.68 | $57.68 | 529 | — | — |
| 2016-07-28 | $53.20 | $53.20 | 86 | — | — |
| 2016-07-27 | $52.92 | $52.92 | 200 | — | — |
| 2016-07-26 | $52.50 | $52.50 | 86 | — | — |
| 2016-07-25 | $52.22 | $52.22 | 571 | — | — |
| 2016-07-22 | $50.82 | $50.82 | 600 | — | — |
| 2016-07-21 | $51.03 | $51.03 | 2,671 | — | — |
| 2016-07-20 | $50.89 | $50.89 | 4,457 | — | — |
| 2016-07-19 | $52.57 | $52.57 | 571 | — | — |
| 2016-07-18 | $50.68 | $50.68 | 1,214 | — | — |
| 2016-07-15 | $50.05 | $50.05 | 114 | — | — |
| 2016-07-14 | $50.61 | $50.61 | 671 | — | — |
| 2016-07-13 | $50.61 | $50.61 | 1,171 | — | — |
| 2016-07-12 | $52.43 | $52.43 | 2,243 | — | — |
| 2016-07-11 | $53.62 | $53.62 | 857 | — | — |
| 2016-07-08 | $50.96 | $50.96 | 2,714 | — | — |
| 2016-07-07 | $52.85 | $52.85 | 1,143 | — | — |
| 2016-07-06 | $54.81 | $54.81 | 1,771 | — | — |
| 2016-07-05 | $53.62 | $53.62 | 2,414 | — | — |
| 2016-07-01 | $53.55 | $53.55 | 4,643 | — | — |
| 2016-06-30 | $48.58 | $48.58 | 5,129 | — | — |
| 2016-06-29 | $47.32 | $47.32 | 1,571 | — | — |
| 2016-06-28 | $46.62 | $46.62 | 914 | — | — |
| 2016-06-27 | $46.41 | $46.41 | 4,300 | — | — |
| 2016-06-24 | $45.50 | $45.50 | 2,743 | — | — |
| 2016-06-23 | $45.50 | $45.50 | 314 | — | — |
| 2016-06-22 | $45.78 | $45.78 | 1,271 | — | — |
| 2016-06-21 | $45.78 | $45.78 | 814 | — | — |
| 2016-06-20 | $45.50 | $45.50 | 3,571 | — | — |
| 2016-06-17 | $45.50 | $45.50 | 1,800 | — | — |
| 2016-06-16 | $45.01 | $45.01 | 2,386 | — | — |
| 2016-06-15 | $45.36 | $45.36 | 2,743 | — | — |
| 2016-06-14 | $47.46 | $47.46 | 2,829 | — | — |
| 2016-06-13 | $46.62 | $46.62 | 1,843 | — | — |
| 2016-06-10 | $45.92 | $45.92 | 914 | — | — |
| 2016-06-09 | $45.64 | $45.64 | 957 | — | — |
| 2016-06-08 | $44.31 | $44.31 | 2,886 | — | — |
| 2016-06-07 | $43.96 | $43.96 | 2,429 | — | — |
| 2016-06-06 | $44.31 | $44.31 | 5,143 | — | — |
| 2016-06-03 | $44.73 | $44.73 | 2,657 | — | — |
| 2016-06-02 | $45.01 | $45.01 | 6,943 | — | — |
| 2016-06-01 | $46.48 | $46.48 | 1,714 | — | — |
| 2016-05-31 | $46.62 | $46.62 | 2,943 | — | — |
| 2016-05-27 | $45.01 | $45.01 | 6,729 | — | — |
| 2016-05-26 | $46.48 | $46.48 | 1,871 | — | — |
| 2016-05-25 | $45.92 | $45.92 | 2,214 | — | — |
| 2016-05-24 | $47.32 | $47.32 | 943 | — | — |
| 2016-05-23 | $46.34 | $46.34 | 2,500 | — | — |
| 2016-05-20 | $45.85 | $45.85 | 2,343 | — | — |
| 2016-05-19 | $44.87 | $44.87 | 3,129 | — | — |
| 2016-05-18 | $45.85 | $45.85 | 3,600 | — | — |
| 2016-05-17 | $43.89 | $43.89 | 6,014 | — | — |
| 2016-05-16 | $45.85 | $45.85 | 1,057 | — | — |
| 2016-05-13 | $46.20 | $46.20 | 4,129 | — | — |
| 2016-05-12 | $45.57 | $45.57 | 3,386 | — | — |
| 2016-05-11 | $47.60 | $47.60 | 843 | — | — |
| 2016-05-10 | $46.10 | $46.10 | 10,571 | — | — |
| 2016-05-09 | $46.69 | $46.69 | 2,543 | — | — |
| 2016-05-06 | $45.64 | $45.64 | 3,800 | — | — |
| 2016-05-05 | $48.44 | $48.44 | 2,057 | — | — |
| 2016-05-04 | $47.95 | $47.95 | 4,357 | — | — |
| 2016-05-03 | $45.57 | $45.57 | 1,343 | — | — |
| 2016-05-02 | $45.57 | $45.57 | 3,329 | — | — |
| 2016-04-29 | $47.46 | $47.46 | 11,343 | — | — |
| 2016-04-28 | $47.67 | $47.67 | 3,457 | — | — |
| 2016-04-27 | $49.00 | $49.00 | 2,600 | — | — |
| 2016-04-26 | $46.90 | $46.90 | 786 | — | — |
| 2016-04-25 | $46.20 | $46.20 | 1,029 | — | — |
| 2016-04-22 | $45.57 | $45.57 | 3,871 | — | — |
| 2016-04-21 | $46.34 | $46.34 | 1,686 | — | — |
| 2016-04-20 | $47.88 | $47.88 | 6,543 | — | — |
| 2016-04-19 | $46.27 | $46.27 | 1,314 | — | — |
| 2016-04-18 | $46.97 | $46.97 | 2,086 | — | — |
| 2016-04-15 | $46.41 | $46.41 | 2,086 | — | — |
| 2016-04-14 | $48.72 | $48.72 | 629 | — | — |
| 2016-04-13 | $47.53 | $47.53 | 1,329 | — | — |
| 2016-04-12 | $46.41 | $46.41 | 2,314 | — | — |
| 2016-04-11 | $47.53 | $47.53 | 2,071 | — | — |
| 2016-04-08 | $46.69 | $46.69 | 943 | — | — |
| 2016-04-07 | $47.60 | $47.60 | 600 | — | — |
| 2016-04-06 | $46.90 | $46.90 | 1,071 | — | — |
| 2016-04-05 | $47.04 | $47.04 | 3,543 | — | — |
| 2016-04-04 | $47.46 | $47.46 | 1,771 | — | — |
| 2016-04-01 | $45.99 | $45.99 | 786 | — | — |
| 2016-03-31 | $45.71 | $45.71 | 1,471 | — | — |
| 2016-03-30 | $47.81 | $47.81 | 886 | — | — |
| 2016-03-29 | $45.99 | $45.99 | 2,743 | — | — |
| 2016-03-28 | $49.28 | $49.28 | 2,686 | — | — |
| 2016-03-24 | $50.26 | $50.26 | 3,729 | — | — |
| 2016-03-23 | $47.88 | $47.88 | 3,414 | — | — |
| 2016-03-22 | $45.92 | $45.92 | 4,114 | — | — |
| 2016-03-21 | $46.83 | $46.83 | 3,129 | — | — |
| 2016-03-18 | $48.65 | $48.65 | 6,429 | — | — |
| 2016-03-17 | $48.37 | $48.37 | 2,129 | — | — |
| 2016-03-16 | $48.58 | $48.58 | 1,714 | — | — |
| 2016-03-15 | $47.18 | $47.18 | 3,014 | — | — |
| 2016-03-14 | $47.88 | $47.88 | 5,286 | — | — |
| 2016-03-11 | $44.17 | $44.17 | 1,071 | — | — |
| 2016-03-10 | $44.10 | $44.10 | 1,729 | — | — |
| 2016-03-09 | $44.52 | $44.52 | 2,143 | — | — |
| 2016-03-08 | $45.57 | $45.57 | 6,414 | — | — |
| 2016-03-07 | $45.99 | $45.99 | 4,657 | — | — |
| 2016-03-04 | $48.44 | $48.44 | 1,014 | — | — |
| 2016-03-03 | $47.74 | $47.74 | 2,371 | — | — |
| 2016-03-02 | $48.69 | $48.69 | 6,900 | — | — |
| 2016-03-01 | $45.71 | $45.71 | 5,486 | — | — |
| 2016-02-29 | $43.75 | $43.75 | 5,014 | — | — |
| 2016-02-26 | $42.28 | $42.28 | 7,071 | — | — |
| 2016-02-25 | $43.96 | $43.96 | 21,557 | — | — |
| 2016-02-24 | $43.54 | $43.54 | 19,871 | — | — |
| 2016-02-23 | $42.49 | $42.49 | 11,729 | — | — |
| 2016-02-22 | $44.45 | $44.45 | 5,414 | — | — |
| 2016-02-19 | $45.01 | $45.01 | 22,100 | — | — |
| 2016-02-18 | $45.29 | $45.29 | 7,029 | — | — |
| 2016-02-17 | $44.80 | $44.80 | 9,429 | — | — |
| 2016-02-16 | $44.59 | $44.59 | 6,229 | — | — |
| 2016-02-12 | $45.78 | $45.78 | 17,129 | — | — |
| 2016-02-11 | $45.99 | $45.99 | 16,300 | — | — |
| 2016-02-10 | $54.88 | $54.88 | 929 | — | — |
| 2016-02-09 | $54.88 | $54.88 | 5,957 | — | — |
| 2016-02-08 | $52.71 | $52.71 | 271 | — | — |
| 2016-02-05 | $54.60 | $54.60 | 2,029 | — | — |
| 2016-02-04 | $54.18 | $54.18 | 1,557 | — | — |
| 2016-02-03 | $56.56 | $56.56 | 1,300 | — | — |
| 2016-02-02 | $56.00 | $56.00 | 6,357 | — | — |
| 2016-02-01 | $54.46 | $54.46 | 5,471 | — | — |
| 2016-01-29 | $53.97 | $53.97 | 2,386 | — | — |
| 2016-01-28 | $54.04 | $54.04 | 5,586 | — | — |
| 2016-01-27 | $54.46 | $54.46 | 2,771 | — | — |
| 2016-01-26 | $54.74 | $54.74 | 2,857 | — | — |
| 2016-01-25 | $56.77 | $56.77 | 1,200 | — | — |
| 2016-01-22 | $57.61 | $57.61 | 3,729 | — | — |
| 2016-01-21 | $54.18 | $54.18 | 4,143 | — | — |
| 2016-01-20 | $52.50 | $52.50 | 2,414 | — | — |
| 2016-01-19 | $52.92 | $52.92 | 7,857 | — | — |
| 2016-01-15 | $57.19 | $57.19 | 3,043 | — | — |
| 2016-01-14 | $57.82 | $57.82 | 1,757 | — | — |
| 2016-01-13 | $57.75 | $57.75 | 3,757 | — | — |
| 2016-01-12 | $57.75 | $57.75 | 5,700 | — | — |
| 2016-01-11 | $59.01 | $59.01 | 2,943 | — | — |
| 2016-01-08 | $60.20 | $60.20 | 2,229 | — | — |
| 2016-01-07 | $61.32 | $61.32 | 3,100 | — | — |
| 2016-01-06 | $63.56 | $63.56 | 1,443 | — | — |
| 2016-01-05 | $64.12 | $64.12 | 2,929 | — | — |
| 2016-01-04 | $64.54 | $64.54 | 3,829 | — | — |