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
- 2014-05-09 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 | $87.50 | $87.50 | 9,050 | — | — |
| 2016-12-29 | $86.00 | $86.00 | 8,800 | — | — |
| 2016-12-28 | $87.90 | $87.90 | 13,500 | — | — |
| 2016-12-27 | $87.70 | $87.70 | 3,300 | — | — |
| 2016-12-23 | $87.70 | $87.70 | 12,050 | — | — |
| 2016-12-22 | $86.70 | $86.70 | 15,270 | — | — |
| 2016-12-21 | $84.90 | $84.90 | 18,240 | — | — |
| 2016-12-20 | $84.50 | $84.50 | 11,540 | — | — |
| 2016-12-19 | $84.60 | $84.60 | 9,620 | — | — |
| 2016-12-16 | $84.70 | $84.70 | 58,960 | — | — |
| 2016-12-15 | $86.40 | $86.40 | 14,680 | — | — |
| 2016-12-14 | $85.10 | $85.10 | 16,790 | — | — |
| 2016-12-13 | $86.40 | $86.40 | 12,980 | — | — |
| 2016-12-12 | $87.50 | $87.50 | 15,470 | — | — |
| 2016-12-09 | $87.90 | $87.90 | 13,070 | — | — |
| 2016-12-08 | $85.80 | $85.80 | 16,950 | — | — |
| 2016-12-07 | $86.30 | $86.30 | 10,360 | — | — |
| 2016-12-06 | $85.70 | $85.70 | 16,060 | — | — |
| 2016-12-05 | $85.25 | $85.25 | 30,760 | — | — |
| 2016-12-02 | $80.50 | $80.50 | 58,860 | — | — |
| 2016-12-01 | $87.60 | $87.60 | 22,540 | — | — |
| 2016-11-30 | $90.80 | $90.80 | 14,600 | — | — |
| 2016-11-29 | $92.10 | $92.10 | 13,290 | — | — |
| 2016-11-28 | $91.90 | $91.90 | 8,940 | — | — |
| 2016-11-25 | $91.00 | $91.00 | 6,970 | — | — |
| 2016-11-23 | $91.90 | $91.90 | 22,880 | — | — |
| 2016-11-22 | $92.60 | $92.60 | 9,200 | — | — |
| 2016-11-21 | $92.00 | $92.00 | 19,230 | — | — |
| 2016-11-18 | $92.10 | $92.10 | 10,450 | — | — |
| 2016-11-17 | $90.60 | $90.60 | 12,030 | — | — |
| 2016-11-16 | $90.20 | $90.20 | 15,190 | — | — |
| 2016-11-15 | $89.10 | $89.10 | 10,530 | — | — |
| 2016-11-14 | $87.20 | $87.20 | 5,980 | — | — |
| 2016-11-11 | $87.10 | $87.10 | 10,570 | — | — |
| 2016-11-10 | $86.80 | $86.80 | 7,890 | — | — |
| 2016-11-09 | $89.00 | $89.00 | 16,450 | — | — |
| 2016-11-08 | $87.80 | $87.80 | 11,660 | — | — |
| 2016-11-07 | $89.00 | $89.00 | 14,370 | — | — |
| 2016-11-04 | $86.80 | $86.80 | 6,720 | — | — |
| 2016-11-03 | $87.20 | $87.20 | 15,990 | — | — |
| 2016-11-02 | $86.70 | $86.70 | 18,450 | — | — |
| 2016-11-01 | $86.90 | $86.90 | 28,470 | — | — |
| 2016-10-31 | $89.90 | $89.90 | 20,120 | — | — |
| 2016-10-28 | $91.30 | $91.30 | 15,250 | — | — |
| 2016-10-27 | $94.80 | $94.80 | 11,060 | — | — |
| 2016-10-26 | $96.00 | $96.00 | 6,960 | — | — |
| 2016-10-25 | $95.70 | $95.70 | 5,930 | — | — |
| 2016-10-24 | $96.00 | $96.00 | 15,460 | — | — |
| 2016-10-21 | $98.20 | $98.20 | 6,850 | — | — |
| 2016-10-20 | $98.70 | $98.70 | 6,620 | — | — |
| 2016-10-19 | $97.50 | $97.50 | 11,860 | — | — |
| 2016-10-18 | $96.40 | $96.40 | 23,980 | — | — |
| 2016-10-17 | $98.20 | $98.20 | 11,520 | — | — |
| 2016-10-14 | $98.90 | $98.90 | 14,620 | — | — |
| 2016-10-13 | $100.70 | $100.70 | 31,430 | — | — |
| 2016-10-12 | $102.80 | $102.80 | 51,860 | — | — |
| 2016-10-11 | $96.40 | $96.40 | 12,740 | — | — |
| 2016-10-10 | $98.40 | $98.40 | 14,530 | — | — |
| 2016-10-07 | $98.60 | $98.60 | 15,490 | — | — |
| 2016-10-06 | $99.90 | $99.90 | 15,060 | — | — |
| 2016-10-05 | $103.10 | $103.10 | 14,250 | — | — |
| 2016-10-04 | $102.40 | $102.40 | 16,140 | — | — |
| 2016-10-03 | $100.00 | $100.00 | 14,370 | — | — |
| 2016-09-30 | $101.20 | $101.20 | 26,120 | — | — |
| 2016-09-29 | $104.50 | $104.50 | 35,800 | — | — |
| 2016-09-28 | $105.70 | $105.70 | 31,020 | — | — |
| 2016-09-27 | $104.80 | $104.80 | 138,830 | — | — |
| 2016-09-26 | $102.00 | $102.00 | 59,020 | — | — |
| 2016-09-23 | $102.30 | $102.30 | 44,770 | — | — |
| 2016-09-22 | $102.10 | $102.10 | 39,030 | — | — |
| 2016-09-21 | $102.40 | $102.40 | 41,890 | — | — |
| 2016-09-20 | $97.30 | $97.30 | 20,410 | — | — |
| 2016-09-19 | $95.10 | $95.10 | 25,210 | — | — |
| 2016-09-16 | $100.30 | $100.30 | 17,480 | — | — |
| 2016-09-15 | $98.10 | $98.10 | 7,250 | — | — |
| 2016-09-14 | $97.30 | $97.30 | 21,940 | — | — |
| 2016-09-13 | $97.10 | $97.10 | 35,340 | — | — |
| 2016-09-12 | $100.20 | $100.20 | 41,280 | — | — |
| 2016-09-09 | $101.10 | $101.10 | 120,110 | — | — |
| 2016-09-08 | $106.20 | $106.20 | 122,420 | — | — |
| 2016-09-07 | $99.30 | $99.30 | 34,910 | — | — |
| 2016-09-06 | $97.30 | $97.30 | 56,430 | — | — |
| 2016-09-02 | $95.00 | $95.00 | 27,980 | — | — |
| 2016-09-01 | $93.40 | $93.40 | 24,510 | — | — |
| 2016-08-31 | $91.60 | $91.60 | 19,490 | — | — |
| 2016-08-30 | $95.00 | $95.00 | 50,260 | — | — |
| 2016-08-29 | $95.70 | $95.70 | 124,250 | — | — |
| 2016-08-26 | $84.90 | $84.90 | 22,050 | — | — |
| 2016-08-25 | $83.80 | $83.80 | 50,000 | — | — |
| 2016-08-24 | $84.10 | $84.10 | 47,710 | — | — |
| 2016-08-23 | $85.10 | $85.10 | 137,270 | — | — |
| 2016-08-22 | $95.10 | $95.10 | 39,150 | — | — |
| 2016-08-19 | $97.20 | $97.20 | 11,870 | — | — |
| 2016-08-18 | $97.50 | $97.50 | 29,940 | — | — |
| 2016-08-17 | $98.80 | $98.80 | 39,800 | — | — |
| 2016-08-16 | $97.80 | $97.80 | 38,330 | — | — |
| 2016-08-15 | $94.10 | $94.10 | 53,630 | — | — |
| 2016-08-12 | $92.80 | $92.80 | 21,750 | — | — |
| 2016-08-11 | $91.00 | $91.00 | 16,010 | — | — |
| 2016-08-10 | $91.10 | $91.10 | 17,590 | — | — |
| 2016-08-09 | $89.20 | $89.20 | 17,690 | — | — |
| 2016-08-08 | $88.40 | $88.40 | 15,740 | — | — |
| 2016-08-05 | $89.70 | $89.70 | 21,330 | — | — |
| 2016-08-04 | $87.30 | $87.30 | 40,630 | — | — |
| 2016-08-03 | $90.00 | $90.00 | 8,640 | — | — |
| 2016-08-02 | $87.90 | $87.90 | 26,760 | — | — |
| 2016-08-01 | $90.10 | $90.10 | 20,510 | — | — |
| 2016-07-29 | $90.10 | $90.10 | 35,960 | — | — |
| 2016-07-28 | $91.00 | $91.00 | 27,700 | — | — |
| 2016-07-27 | $88.40 | $88.40 | 29,640 | — | — |
| 2016-07-26 | $86.50 | $86.50 | 39,140 | — | — |
| 2016-07-25 | $86.50 | $86.50 | 14,380 | — | — |
| 2016-07-22 | $87.70 | $87.70 | 17,120 | — | — |
| 2016-07-21 | $87.60 | $87.60 | 17,670 | — | — |
| 2016-07-20 | $90.40 | $90.40 | 18,060 | — | — |
| 2016-07-19 | $89.60 | $89.60 | 16,070 | — | — |
| 2016-07-18 | $91.10 | $91.10 | 40,550 | — | — |
| 2016-07-15 | $93.60 | $93.60 | 18,300 | — | — |
| 2016-07-14 | $96.70 | $96.70 | 58,120 | — | — |
| 2016-07-13 | $93.20 | $93.20 | 38,690 | — | — |
| 2016-07-12 | $92.00 | $92.00 | 37,330 | — | — |
| 2016-07-11 | $92.20 | $92.20 | 28,110 | — | — |
| 2016-07-08 | $88.70 | $88.70 | 17,250 | — | — |
| 2016-07-07 | $90.30 | $90.30 | 18,200 | — | — |
| 2016-07-06 | $89.00 | $89.00 | 55,260 | — | — |
| 2016-07-05 | $89.50 | $89.50 | 64,350 | — | — |
| 2016-07-01 | $88.00 | $88.00 | 66,910 | — | — |
| 2016-06-30 | $84.30 | $84.30 | 54,990 | — | — |
| 2016-06-29 | $83.80 | $83.80 | 25,520 | — | — |
| 2016-06-28 | $81.80 | $81.80 | 34,250 | — | — |
| 2016-06-27 | $81.30 | $81.30 | 47,130 | — | — |
| 2016-06-24 | $84.50 | $84.50 | 57,530 | — | — |
| 2016-06-23 | $84.70 | $84.70 | 36,040 | — | — |
| 2016-06-22 | $82.40 | $82.40 | 80,780 | — | — |
| 2016-06-21 | $84.90 | $84.90 | 36,790 | — | — |
| 2016-06-20 | $83.50 | $83.50 | 97,300 | — | — |
| 2016-06-17 | $79.60 | $79.60 | 49,620 | — | — |
| 2016-06-16 | $78.60 | $78.60 | 42,750 | — | — |
| 2016-06-15 | $79.00 | $79.00 | 44,060 | — | — |
| 2016-06-14 | $78.10 | $78.10 | 38,560 | — | — |
| 2016-06-13 | $78.60 | $78.60 | 33,510 | — | — |
| 2016-06-10 | $78.00 | $78.00 | 66,330 | — | — |
| 2016-06-09 | $81.30 | $81.30 | 41,390 | — | — |
| 2016-06-08 | $84.10 | $84.10 | 47,060 | — | — |
| 2016-06-07 | $87.90 | $87.90 | 37,640 | — | — |
| 2016-06-06 | $90.00 | $90.00 | 29,120 | — | — |
| 2016-06-03 | $89.30 | $89.30 | 37,370 | — | — |
| 2016-06-02 | $92.80 | $92.80 | 25,950 | — | — |
| 2016-06-01 | $93.20 | $93.20 | 58,430 | — | — |
| 2016-05-31 | $92.45 | $92.45 | 118,690 | — | — |
| 2016-05-27 | $89.00 | $89.00 | 46,750 | — | — |
| 2016-05-26 | $85.90 | $85.90 | 27,580 | — | — |
| 2016-05-25 | $84.90 | $84.90 | 79,840 | — | — |
| 2016-05-24 | $84.90 | $84.90 | 84,730 | — | — |
| 2016-05-23 | $86.50 | $86.50 | 43,080 | — | — |
| 2016-05-20 | $89.90 | $89.90 | 35,120 | — | — |
| 2016-05-19 | $88.30 | $88.30 | 36,430 | — | — |
| 2016-05-18 | $90.40 | $90.40 | 37,010 | — | — |
| 2016-05-17 | $90.00 | $90.00 | 24,750 | — | — |
| 2016-05-16 | $89.90 | $89.90 | 31,970 | — | — |
| 2016-05-13 | $89.70 | $89.70 | 37,910 | — | — |
| 2016-05-12 | $89.80 | $89.80 | 41,250 | — | — |
| 2016-05-11 | $95.10 | $95.10 | 58,400 | — | — |
| 2016-05-10 | $97.00 | $97.00 | 31,680 | — | — |
| 2016-05-09 | $96.40 | $96.40 | 29,780 | — | — |
| 2016-05-06 | $99.90 | $99.90 | 37,520 | — | — |
| 2016-05-05 | $102.60 | $102.60 | 25,140 | — | — |
| 2016-05-04 | $104.90 | $104.90 | 41,770 | — | — |
| 2016-05-03 | $101.20 | $101.20 | 35,600 | — | — |
| 2016-05-02 | $104.00 | $104.00 | 31,750 | — | — |
| 2016-04-29 | $106.30 | $106.30 | 28,410 | — | — |
| 2016-04-28 | $108.70 | $108.70 | 27,950 | — | — |
| 2016-04-27 | $107.50 | $107.50 | 41,960 | — | — |
| 2016-04-26 | $108.90 | $108.90 | 78,760 | — | — |
| 2016-04-25 | $115.80 | $115.80 | 18,720 | — | — |
| 2016-04-22 | $115.50 | $115.50 | 15,660 | — | — |
| 2016-04-21 | $116.60 | $116.60 | 15,470 | — | — |
| 2016-04-20 | $117.00 | $117.00 | 16,670 | — | — |
| 2016-04-19 | $119.30 | $119.30 | 32,500 | — | — |
| 2016-04-18 | $121.00 | $121.00 | 23,470 | — | — |
| 2016-04-15 | $118.50 | $118.50 | 20,460 | — | — |
| 2016-04-14 | $118.90 | $118.90 | 46,610 | — | — |
| 2016-04-13 | $117.40 | $117.40 | 48,810 | — | — |
| 2016-04-12 | $112.50 | $112.50 | 26,240 | — | — |
| 2016-04-11 | $111.30 | $111.30 | 38,820 | — | — |
| 2016-04-08 | $115.20 | $115.20 | 69,630 | — | — |
| 2016-04-07 | $109.80 | $109.80 | 78,230 | — | — |
| 2016-04-06 | $106.20 | $106.20 | 52,370 | — | — |
| 2016-04-05 | $106.70 | $106.70 | 55,180 | — | — |
| 2016-04-04 | $104.00 | $104.00 | 20,660 | — | — |
| 2016-04-01 | $105.80 | $105.80 | 25,300 | — | — |
| 2016-03-31 | $104.30 | $104.30 | 33,500 | — | — |
| 2016-03-30 | $107.30 | $107.30 | 56,390 | — | — |
| 2016-03-29 | $102.60 | $102.60 | 46,610 | — | — |
| 2016-03-28 | $99.50 | $99.50 | 40,360 | — | — |
| 2016-03-24 | $102.20 | $102.20 | 24,570 | — | — |
| 2016-03-23 | $101.50 | $101.50 | 60,160 | — | — |
| 2016-03-22 | $102.00 | $102.00 | 81,780 | — | — |
| 2016-03-21 | $108.50 | $108.50 | 62,850 | — | — |
| 2016-03-18 | $111.30 | $111.30 | 130,260 | — | — |
| 2016-03-17 | $102.30 | $102.30 | 190,550 | — | — |
| 2016-03-16 | $93.90 | $93.90 | 31,160 | — | — |
| 2016-03-15 | $93.70 | $93.70 | 67,720 | — | — |
| 2016-03-14 | $92.80 | $92.80 | 35,370 | — | — |
| 2016-03-11 | $94.10 | $94.10 | 38,900 | — | — |
| 2016-03-10 | $91.90 | $91.90 | 54,920 | — | — |
| 2016-03-09 | $90.40 | $90.40 | 52,210 | — | — |
| 2016-03-08 | $89.90 | $89.90 | 39,700 | — | — |
| 2016-03-07 | $95.50 | $95.50 | 27,260 | — | — |
| 2016-03-04 | $96.00 | $96.00 | 115,420 | — | — |
| 2016-03-03 | $92.70 | $92.70 | 93,500 | — | — |
| 2016-03-02 | $100.00 | $100.00 | 84,170 | — | — |
| 2016-03-01 | $108.30 | $108.30 | 34,510 | — | — |
| 2016-02-29 | $105.60 | $105.60 | 112,400 | — | — |
| 2016-02-26 | $121.90 | $121.90 | 20,140 | — | — |
| 2016-02-25 | $123.30 | $123.30 | 22,990 | — | — |
| 2016-02-24 | $122.70 | $122.70 | 24,790 | — | — |
| 2016-02-23 | $124.90 | $124.90 | 16,820 | — | — |
| 2016-02-22 | $126.40 | $126.40 | 28,520 | — | — |
| 2016-02-19 | $119.50 | $119.50 | 22,930 | — | — |
| 2016-02-18 | $119.00 | $119.00 | 13,000 | — | — |
| 2016-02-17 | $123.10 | $123.10 | 20,170 | — | — |
| 2016-02-16 | $120.70 | $120.70 | 32,650 | — | — |
| 2016-02-12 | $109.20 | $109.20 | 13,650 | — | — |
| 2016-02-11 | $106.80 | $106.80 | 17,600 | — | — |
| 2016-02-10 | $107.50 | $107.50 | 18,340 | — | — |
| 2016-02-09 | $107.50 | $107.50 | 18,610 | — | — |
| 2016-02-08 | $109.80 | $109.80 | 16,510 | — | — |
| 2016-02-05 | $114.80 | $114.80 | 22,990 | — | — |
| 2016-02-04 | $117.50 | $117.50 | 30,720 | — | — |
| 2016-02-03 | $119.40 | $119.40 | 15,970 | — | — |
| 2016-02-02 | $120.40 | $120.40 | 30,770 | — | — |
| 2016-02-01 | $123.80 | $123.80 | 17,130 | — | — |
| 2016-01-29 | $127.70 | $127.70 | 24,590 | — | — |
| 2016-01-28 | $122.80 | $122.80 | 19,460 | — | — |
| 2016-01-27 | $125.80 | $125.80 | 13,100 | — | — |
| 2016-01-26 | $127.30 | $127.30 | 35,020 | — | — |
| 2016-01-25 | $133.60 | $133.60 | 35,640 | — | — |
| 2016-01-22 | $131.90 | $131.90 | 28,990 | — | — |
| 2016-01-21 | $124.95 | $124.95 | 62,590 | — | — |
| 2016-01-20 | $123.10 | $123.10 | 74,370 | — | — |
| 2016-01-19 | $134.00 | $134.00 | 28,110 | — | — |
| 2016-01-15 | $138.70 | $138.70 | 17,720 | — | — |
| 2016-01-14 | $143.30 | $143.30 | 55,090 | — | — |
| 2016-01-13 | $153.00 | $153.00 | 11,890 | — | — |
| 2016-01-12 | $157.30 | $157.30 | 22,240 | — | — |
| 2016-01-11 | $149.00 | $149.00 | 25,770 | — | — |
| 2016-01-08 | $154.70 | $154.70 | 20,460 | — | — |
| 2016-01-07 | $153.70 | $153.70 | 38,310 | — | — |
| 2016-01-06 | $160.00 | $160.00 | 14,620 | — | — |
| 2016-01-05 | $158.30 | $158.30 | 15,480 | — | — |
| 2016-01-04 | $156.30 | $156.30 | 31,000 | — | — |