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
- 2011-02-11 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 | $52.00 | $52.00 | 14,755 | — | — |
| 2016-12-29 | $54.00 | $54.00 | 15,695 | — | — |
| 2016-12-28 | $56.00 | $56.00 | 20,835 | — | — |
| 2016-12-27 | $57.00 | $57.00 | 8,065 | — | — |
| 2016-12-23 | $57.00 | $57.00 | 7,765 | — | — |
| 2016-12-22 | $56.00 | $56.00 | 11,785 | — | — |
| 2016-12-21 | $55.00 | $55.00 | 7,640 | — | — |
| 2016-12-20 | $57.00 | $57.00 | 9,415 | — | — |
| 2016-12-19 | $56.00 | $56.00 | 9,305 | — | — |
| 2016-12-16 | $57.00 | $57.00 | 16,640 | — | — |
| 2016-12-15 | $55.00 | $55.00 | 18,060 | — | — |
| 2016-12-14 | $57.00 | $57.00 | 14,525 | — | — |
| 2016-12-13 | $60.00 | $60.00 | 10,815 | — | — |
| 2016-12-12 | $59.00 | $59.00 | 16,625 | — | — |
| 2016-12-09 | $65.00 | $65.00 | 16,630 | — | — |
| 2016-12-08 | $63.00 | $63.00 | 25,270 | — | — |
| 2016-12-07 | $61.00 | $61.00 | 19,210 | — | — |
| 2016-12-06 | $58.00 | $58.00 | 13,690 | — | — |
| 2016-12-05 | $58.00 | $58.00 | 8,045 | — | — |
| 2016-12-02 | $55.00 | $55.00 | 9,900 | — | — |
| 2016-12-01 | $57.00 | $57.00 | 12,860 | — | — |
| 2016-11-30 | $62.00 | $62.00 | 9,965 | — | — |
| 2016-11-29 | $60.00 | $60.00 | 3,285 | — | — |
| 2016-11-28 | $60.00 | $60.00 | 8,295 | — | — |
| 2016-11-25 | $61.00 | $61.00 | 4,085 | — | — |
| 2016-11-23 | $63.00 | $63.00 | 5,745 | — | — |
| 2016-11-22 | $63.00 | $63.00 | 6,060 | — | — |
| 2016-11-21 | $62.00 | $62.00 | 5,300 | — | — |
| 2016-11-18 | $63.00 | $63.00 | 5,230 | — | — |
| 2016-11-17 | $62.00 | $62.00 | 9,460 | — | — |
| 2016-11-16 | $62.00 | $62.00 | 6,845 | — | — |
| 2016-11-15 | $62.00 | $62.00 | 6,885 | — | — |
| 2016-11-14 | $63.00 | $63.00 | 7,675 | — | — |
| 2016-11-11 | $65.00 | $65.00 | 11,290 | — | — |
| 2016-11-10 | $64.00 | $64.00 | 14,105 | — | — |
| 2016-11-09 | $61.00 | $61.00 | 20,315 | — | — |
| 2016-11-08 | $55.00 | $55.00 | 10,695 | — | — |
| 2016-11-07 | $55.00 | $55.00 | 6,835 | — | — |
| 2016-11-04 | $52.00 | $52.00 | 7,005 | — | — |
| 2016-11-03 | $51.00 | $51.00 | 12,510 | — | — |
| 2016-11-02 | $54.00 | $54.00 | 12,095 | — | — |
| 2016-11-01 | $56.00 | $56.00 | 10,690 | — | — |
| 2016-10-31 | $56.00 | $56.00 | 10,080 | — | — |
| 2016-10-28 | $59.00 | $59.00 | 11,670 | — | — |
| 2016-10-27 | $60.00 | $60.00 | 4,420 | — | — |
| 2016-10-26 | $61.00 | $61.00 | 6,025 | — | — |
| 2016-10-25 | $62.00 | $62.00 | 3,350 | — | — |
| 2016-10-24 | $63.00 | $63.00 | 7,195 | — | — |
| 2016-10-21 | $64.00 | $64.00 | 4,985 | — | — |
| 2016-10-20 | $64.00 | $64.00 | 7,620 | — | — |
| 2016-10-19 | $62.00 | $62.00 | 13,270 | — | — |
| 2016-10-18 | $66.00 | $66.00 | 5,710 | — | — |
| 2016-10-17 | $67.00 | $67.00 | 6,075 | — | — |
| 2016-10-14 | $67.00 | $67.00 | 13,945 | — | — |
| 2016-10-13 | $67.80 | $67.80 | 11,030 | — | — |
| 2016-10-12 | $68.40 | $68.40 | 8,730 | — | — |
| 2016-10-11 | $70.60 | $70.60 | 13,050 | — | — |
| 2016-10-10 | $76.20 | $76.20 | 7,475 | — | — |
| 2016-10-07 | $74.20 | $74.20 | 9,670 | — | — |
| 2016-10-06 | $75.20 | $75.20 | 9,630 | — | — |
| 2016-10-05 | $76.60 | $76.60 | 7,385 | — | — |
| 2016-10-04 | $76.60 | $76.60 | 10,150 | — | — |
| 2016-10-03 | $76.00 | $76.00 | 10,375 | — | — |
| 2016-09-30 | $77.80 | $77.80 | 19,230 | — | — |
| 2016-09-29 | $74.40 | $74.40 | 22,520 | — | — |
| 2016-09-28 | $78.00 | $78.00 | 38,155 | — | — |
| 2016-09-27 | $77.00 | $77.00 | 25,265 | — | — |
| 2016-09-26 | $72.40 | $72.40 | 15,820 | — | — |
| 2016-09-23 | $73.60 | $73.60 | 11,235 | — | — |
| 2016-09-22 | $71.60 | $71.60 | 22,630 | — | — |
| 2016-09-21 | $72.00 | $72.00 | 13,275 | — | — |
| 2016-09-20 | $68.40 | $68.40 | 12,430 | — | — |
| 2016-09-19 | $69.40 | $69.40 | 18,950 | — | — |
| 2016-09-16 | $71.00 | $71.00 | 46,520 | — | — |
| 2016-09-15 | $72.00 | $72.00 | 216,350 | — | — |
| 2016-09-14 | $65.60 | $65.60 | 6,980 | — | — |
| 2016-09-13 | $64.40 | $64.40 | 7,245 | — | — |
| 2016-09-12 | $66.40 | $66.40 | 8,995 | — | — |
| 2016-09-09 | $63.60 | $63.60 | 8,365 | — | — |
| 2016-09-08 | $66.40 | $66.40 | 6,245 | — | — |
| 2016-09-07 | $66.20 | $66.20 | 14,830 | — | — |
| 2016-09-06 | $62.00 | $62.00 | 7,770 | — | — |
| 2016-09-02 | $61.80 | $61.80 | 4,655 | — | — |
| 2016-09-01 | $61.00 | $61.00 | 12,815 | — | — |
| 2016-08-31 | $63.00 | $63.00 | 5,395 | — | — |
| 2016-08-30 | $64.60 | $64.60 | 8,935 | — | — |
| 2016-08-29 | $65.80 | $65.80 | 4,100 | — | — |
| 2016-08-26 | $64.20 | $64.20 | 9,670 | — | — |
| 2016-08-25 | $64.80 | $64.80 | 7,120 | — | — |
| 2016-08-24 | $66.60 | $66.60 | 14,060 | — | — |
| 2016-08-23 | $70.00 | $70.00 | 8,100 | — | — |
| 2016-08-22 | $69.00 | $69.00 | 4,535 | — | — |
| 2016-08-19 | $67.60 | $67.60 | 10,825 | — | — |
| 2016-08-18 | $70.20 | $70.20 | 6,515 | — | — |
| 2016-08-17 | $70.40 | $70.40 | 11,330 | — | — |
| 2016-08-16 | $71.40 | $71.40 | 14,720 | — | — |
| 2016-08-15 | $73.40 | $73.40 | 63,525 | — | — |
| 2016-08-12 | $74.60 | $74.60 | 18,110 | — | — |
| 2016-08-11 | $71.00 | $71.00 | 14,330 | — | — |
| 2016-08-10 | $71.80 | $71.80 | 13,435 | — | — |
| 2016-08-09 | $71.20 | $71.20 | 9,205 | — | — |
| 2016-08-08 | $71.80 | $71.80 | 10,950 | — | — |
| 2016-08-05 | $71.80 | $71.80 | 12,180 | — | — |
| 2016-08-04 | $71.20 | $71.20 | 15,795 | — | — |
| 2016-08-03 | $75.20 | $75.20 | 34,865 | — | — |
| 2016-08-02 | $71.40 | $71.40 | 21,640 | — | — |
| 2016-08-01 | $69.60 | $69.60 | 29,980 | — | — |
| 2016-07-29 | $72.60 | $72.60 | 60,795 | — | — |
| 2016-07-28 | $61.60 | $61.60 | 12,400 | — | — |
| 2016-07-27 | $60.60 | $60.60 | 10,760 | — | — |
| 2016-07-26 | $60.00 | $60.00 | 4,590 | — | — |
| 2016-07-25 | $59.80 | $59.80 | 6,125 | — | — |
| 2016-07-22 | $59.60 | $59.60 | 8,525 | — | — |
| 2016-07-21 | $58.80 | $58.80 | 3,820 | — | — |
| 2016-07-20 | $59.60 | $59.60 | 6,105 | — | — |
| 2016-07-19 | $59.00 | $59.00 | 5,845 | — | — |
| 2016-07-18 | $59.80 | $59.80 | 7,185 | — | — |
| 2016-07-15 | $60.40 | $60.40 | 4,455 | — | — |
| 2016-07-14 | $60.80 | $60.80 | 8,120 | — | — |
| 2016-07-13 | $60.80 | $60.80 | 13,280 | — | — |
| 2016-07-12 | $61.60 | $61.60 | 20,650 | — | — |
| 2016-07-11 | $59.20 | $59.20 | 11,680 | — | — |
| 2016-07-08 | $59.60 | $59.60 | 16,285 | — | — |
| 2016-07-07 | $56.80 | $56.80 | 9,855 | — | — |
| 2016-07-06 | $57.00 | $57.00 | 15,720 | — | — |
| 2016-07-05 | $55.40 | $55.40 | 15,460 | — | — |
| 2016-07-01 | $53.80 | $53.80 | 11,260 | — | — |
| 2016-06-30 | $53.80 | $53.80 | 13,180 | — | — |
| 2016-06-29 | $54.00 | $54.00 | 31,690 | — | — |
| 2016-06-28 | $50.00 | $50.00 | 38,470 | — | — |
| 2016-06-27 | $49.60 | $49.60 | 30,605 | — | — |
| 2016-06-24 | $51.40 | $51.40 | 201,060 | — | — |
| 2016-06-23 | $54.60 | $54.60 | 21,715 | — | — |
| 2016-06-22 | $54.40 | $54.40 | 19,760 | — | — |
| 2016-06-21 | $57.40 | $57.40 | 17,495 | — | — |
| 2016-06-20 | $57.40 | $57.40 | 16,010 | — | — |
| 2016-06-17 | $57.20 | $57.20 | 25,355 | — | — |
| 2016-06-16 | $61.00 | $61.00 | 15,085 | — | — |
| 2016-06-15 | $60.00 | $60.00 | 12,440 | — | — |
| 2016-06-14 | $60.60 | $60.60 | 17,390 | — | — |
| 2016-06-13 | $61.40 | $61.40 | 14,850 | — | — |
| 2016-06-10 | $63.80 | $63.80 | 11,905 | — | — |
| 2016-06-09 | $67.00 | $67.00 | 5,770 | — | — |
| 2016-06-08 | $69.40 | $69.40 | 4,460 | — | — |
| 2016-06-07 | $69.00 | $69.00 | 8,355 | — | — |
| 2016-06-06 | $69.80 | $69.80 | 9,835 | — | — |
| 2016-06-03 | $70.00 | $70.00 | 8,045 | — | — |
| 2016-06-02 | $69.60 | $69.60 | 5,305 | — | — |
| 2016-06-01 | $69.00 | $69.00 | 5,380 | — | — |
| 2016-05-31 | $69.20 | $69.20 | 8,570 | — | — |
| 2016-05-27 | $69.60 | $69.60 | 4,565 | — | — |
| 2016-05-26 | $68.40 | $68.40 | 6,660 | — | — |
| 2016-05-25 | $67.80 | $67.80 | 7,255 | — | — |
| 2016-05-24 | $67.80 | $67.80 | 8,980 | — | — |
| 2016-05-23 | $66.20 | $66.20 | 13,755 | — | — |
| 2016-05-20 | $64.20 | $64.20 | 8,935 | — | — |
| 2016-05-19 | $61.80 | $61.80 | 9,225 | — | — |
| 2016-05-18 | $64.00 | $64.00 | 6,050 | — | — |
| 2016-05-17 | $64.20 | $64.20 | 20,550 | — | — |
| 2016-05-16 | $64.20 | $64.20 | 8,490 | — | — |
| 2016-05-13 | $64.20 | $64.20 | 11,275 | — | — |
| 2016-05-12 | $61.00 | $61.00 | 14,180 | — | — |
| 2016-05-11 | $62.60 | $62.60 | 6,905 | — | — |
| 2016-05-10 | $63.60 | $63.60 | 10,705 | — | — |
| 2016-05-09 | $65.00 | $65.00 | 8,720 | — | — |
| 2016-05-06 | $64.60 | $64.60 | 14,290 | — | — |
| 2016-05-05 | $62.00 | $62.00 | 12,135 | — | — |
| 2016-05-04 | $62.60 | $62.60 | 14,870 | — | — |
| 2016-05-03 | $63.40 | $63.40 | 14,960 | — | — |
| 2016-05-02 | $65.00 | $65.00 | 23,135 | — | — |
| 2016-04-29 | $67.60 | $67.60 | 7,515 | — | — |
| 2016-04-28 | $66.40 | $66.40 | 12,250 | — | — |
| 2016-04-27 | $67.40 | $67.40 | 13,180 | — | — |
| 2016-04-26 | $70.80 | $70.80 | 19,920 | — | — |
| 2016-04-25 | $70.80 | $70.80 | 10,950 | — | — |
| 2016-04-22 | $75.40 | $75.40 | 8,510 | — | — |
| 2016-04-21 | $74.40 | $74.40 | 10,890 | — | — |
| 2016-04-20 | $73.80 | $73.80 | 11,115 | — | — |
| 2016-04-19 | $74.40 | $74.40 | 6,970 | — | — |
| 2016-04-18 | $76.00 | $76.00 | 10,835 | — | — |
| 2016-04-15 | $76.20 | $76.20 | 14,425 | — | — |
| 2016-04-14 | $75.80 | $75.80 | 15,830 | — | — |
| 2016-04-13 | $72.40 | $72.40 | 10,250 | — | — |
| 2016-04-12 | $73.40 | $73.40 | 13,910 | — | — |
| 2016-04-11 | $71.80 | $71.80 | 14,300 | — | — |
| 2016-04-08 | $72.20 | $72.20 | 12,420 | — | — |
| 2016-04-07 | $71.40 | $71.40 | 20,875 | — | — |
| 2016-04-06 | $72.80 | $72.80 | 22,870 | — | — |
| 2016-04-05 | $67.20 | $67.20 | 12,355 | — | — |
| 2016-04-04 | $67.80 | $67.80 | 25,065 | — | — |
| 2016-04-01 | $63.60 | $63.60 | 14,275 | — | — |
| 2016-03-31 | $61.60 | $61.60 | 11,245 | — | — |
| 2016-03-30 | $61.40 | $61.40 | 30,185 | — | — |
| 2016-03-29 | $63.20 | $63.20 | 15,635 | — | — |
| 2016-03-28 | $62.00 | $62.00 | 17,100 | — | — |
| 2016-03-24 | $64.00 | $64.00 | 11,330 | — | — |
| 2016-03-23 | $62.40 | $62.40 | 18,665 | — | — |
| 2016-03-22 | $67.40 | $67.40 | 24,175 | — | — |
| 2016-03-21 | $65.20 | $65.20 | 20,530 | — | — |
| 2016-03-18 | $61.60 | $61.60 | 48,880 | — | — |
| 2016-03-17 | $65.40 | $65.40 | 22,930 | — | — |
| 2016-03-16 | $68.00 | $68.00 | 19,280 | — | — |
| 2016-03-15 | $71.60 | $71.60 | 13,350 | — | — |
| 2016-03-14 | $74.00 | $74.00 | 25,000 | — | — |
| 2016-03-11 | $72.40 | $72.40 | 19,480 | — | — |
| 2016-03-10 | $71.60 | $71.60 | 16,470 | — | — |
| 2016-03-09 | $72.00 | $72.00 | 15,930 | — | — |
| 2016-03-08 | $71.00 | $71.00 | 31,325 | — | — |
| 2016-03-07 | $80.00 | $80.00 | 21,105 | — | — |
| 2016-03-04 | $77.80 | $77.80 | 22,910 | — | — |
| 2016-03-03 | $81.20 | $81.20 | 22,565 | — | — |
| 2016-03-02 | $86.20 | $86.20 | 32,405 | — | — |
| 2016-03-01 | $76.60 | $76.60 | 11,230 | — | — |
| 2016-02-29 | $74.20 | $74.20 | 7,300 | — | — |
| 2016-02-26 | $72.80 | $72.80 | 17,855 | — | — |
| 2016-02-25 | $73.20 | $73.20 | 22,015 | — | — |
| 2016-02-24 | $74.60 | $74.60 | 14,625 | — | — |
| 2016-02-23 | $74.60 | $74.60 | 9,885 | — | — |
| 2016-02-22 | $77.00 | $77.00 | 8,630 | — | — |
| 2016-02-19 | $77.20 | $77.20 | 13,600 | — | — |
| 2016-02-18 | $72.40 | $72.40 | 8,530 | — | — |
| 2016-02-17 | $73.00 | $73.00 | 14,730 | — | — |
| 2016-02-16 | $70.80 | $70.80 | 12,290 | — | — |
| 2016-02-12 | $69.80 | $69.80 | 17,695 | — | — |
| 2016-02-11 | $66.40 | $66.40 | 23,655 | — | — |
| 2016-02-10 | $68.00 | $68.00 | 8,620 | — | — |
| 2016-02-09 | $69.40 | $69.40 | 16,990 | — | — |
| 2016-02-08 | $67.20 | $67.20 | 16,640 | — | — |
| 2016-02-05 | $70.40 | $70.40 | 8,785 | — | — |
| 2016-02-04 | $71.80 | $71.80 | 7,295 | — | — |
| 2016-02-03 | $72.20 | $72.20 | 13,805 | — | — |
| 2016-02-02 | $71.20 | $71.20 | 14,835 | — | — |
| 2016-02-01 | $74.00 | $74.00 | 14,070 | — | — |
| 2016-01-29 | $72.20 | $72.20 | 22,250 | — | — |
| 2016-01-28 | $70.00 | $70.00 | 30,610 | — | — |
| 2016-01-27 | $70.00 | $70.00 | 40,070 | — | — |
| 2016-01-26 | $73.80 | $73.80 | 77,320 | — | — |
| 2016-01-25 | $62.60 | $62.60 | 11,895 | — | — |
| 2016-01-22 | $61.60 | $61.60 | 23,365 | — | — |
| 2016-01-21 | $59.60 | $59.60 | 23,325 | — | — |
| 2016-01-20 | $55.40 | $55.40 | 29,795 | — | — |
| 2016-01-19 | $56.20 | $56.20 | 25,500 | — | — |
| 2016-01-15 | $63.60 | $63.60 | 35,510 | — | — |
| 2016-01-14 | $59.80 | $59.80 | 24,265 | — | — |
| 2016-01-13 | $59.60 | $59.60 | 22,035 | — | — |
| 2016-01-12 | $64.20 | $64.20 | 21,000 | — | — |
| 2016-01-11 | $62.80 | $62.80 | 23,550 | — | — |
| 2016-01-08 | $68.80 | $68.80 | 30,620 | — | — |
| 2016-01-07 | $68.00 | $68.00 | 30,115 | — | — |
| 2016-01-06 | $73.80 | $73.80 | 19,085 | — | — |
| 2016-01-05 | $76.40 | $76.40 | 17,225 | — | — |
| 2016-01-04 | $76.00 | $76.00 | 17,360 | — | — |