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
- 2011-04-08 to 2026-09-09
- 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 | $60.10 | $95.87 | 40,920 | — | — |
| 2016-12-29 | $61.70 | $98.42 | 37,140 | — | — |
| 2016-12-28 | $60.60 | $96.67 | 42,860 | — | — |
| 2016-12-27 | $61.60 | $98.26 | 31,840 | — | — |
| 2016-12-23 | $62.30 | $99.38 | 39,900 | — | — |
| 2016-12-22 | $61.60 | $98.26 | 62,730 | — | — |
| 2016-12-21 | $60.10 | $95.87 | 51,280 | — | — |
| 2016-12-20 | $58.50 | $93.32 | 36,610 | — | — |
| 2016-12-19 | $57.50 | $91.72 | 46,020 | — | — |
| 2016-12-16 | $56.50 | $90.13 | 36,130 | — | — |
| 2016-12-15 | $54.40 | $86.78 | 27,500 | — | — |
| 2016-12-14 | $54.60 | $87.10 | 34,330 | — | — |
| 2016-12-13 | $57.20 | $91.24 | 63,450 | — | — |
| 2016-12-12 | $56.90 | $90.76 | 63,460 | — | — |
| 2016-12-09 | $57.30 | $91.40 | 61,880 | — | — |
| 2016-12-08 | $54.70 | $87.25 | 44,250 | — | — |
| 2016-12-07 | $54.00 | $86.14 | 67,580 | — | — |
| 2016-12-06 | $52.20 | $83.27 | 57,930 | — | — |
| 2016-12-05 | $52.20 | $83.27 | 65,490 | — | — |
| 2016-12-02 | $49.60 | $79.12 | 55,840 | — | — |
| 2016-12-01 | $48.80 | $77.84 | 16,650 | — | — |
| 2016-11-30 | $49.50 | $78.96 | 18,530 | — | — |
| 2016-11-29 | $49.30 | $78.64 | 18,030 | — | — |
| 2016-11-28 | $49.10 | $78.32 | 23,930 | — | — |
| 2016-11-25 | $50.80 | $81.03 | 11,600 | — | — |
| 2016-11-23 | $49.80 | $79.44 | 17,560 | — | — |
| 2016-11-22 | $49.70 | $79.28 | 36,890 | — | — |
| 2016-11-21 | $51.60 | $82.31 | 52,070 | — | — |
| 2016-11-18 | $50.40 | $80.40 | 46,260 | — | — |
| 2016-11-17 | $45.80 | $73.06 | 27,470 | — | — |
| 2016-11-16 | $46.70 | $74.49 | 22,900 | — | — |
| 2016-11-15 | $46.30 | $73.86 | 25,290 | — | — |
| 2016-11-14 | $46.30 | $73.86 | 20,430 | — | — |
| 2016-11-11 | $47.10 | $75.13 | 13,470 | — | — |
| 2016-11-10 | $46.80 | $74.65 | 31,260 | — | — |
| 2016-11-09 | $45.80 | $73.06 | 33,830 | — | — |
| 2016-11-08 | $42.40 | $67.63 | 27,240 | — | — |
| 2016-11-07 | $40.60 | $64.76 | 24,400 | — | — |
| 2016-11-04 | $42.00 | $67.00 | 28,470 | — | — |
| 2016-11-03 | $41.40 | $66.04 | 74,490 | — | — |
| 2016-11-02 | $44.50 | $70.98 | 40,670 | — | — |
| 2016-11-01 | $45.60 | $72.74 | 33,080 | — | — |
| 2016-10-31 | $45.60 | $72.74 | 56,170 | — | — |
| 2016-10-28 | $50.30 | $80.24 | 50,170 | — | — |
| 2016-10-27 | $50.40 | $80.40 | 94,510 | — | — |
| 2016-10-26 | $47.50 | $75.77 | 49,140 | — | — |
| 2016-10-25 | $51.30 | $81.83 | 23,450 | — | — |
| 2016-10-24 | $51.00 | $81.35 | 17,290 | — | — |
| 2016-10-21 | $51.50 | $82.15 | 15,970 | — | — |
| 2016-10-20 | $51.60 | $82.31 | 22,510 | — | — |
| 2016-10-19 | $50.80 | $81.03 | 20,140 | — | — |
| 2016-10-18 | $48.60 | $77.52 | 23,450 | — | — |
| 2016-10-17 | $46.00 | $73.38 | 26,940 | — | — |
| 2016-10-14 | $47.50 | $75.77 | 52,560 | — | — |
| 2016-10-13 | $48.70 | $77.68 | 29,200 | — | — |
| 2016-10-12 | $48.70 | $77.68 | 48,630 | — | — |
| 2016-10-11 | $49.90 | $79.60 | 67,500 | — | — |
| 2016-10-10 | $52.30 | $83.43 | 24,200 | — | — |
| 2016-10-07 | $53.00 | $84.54 | 29,170 | — | — |
| 2016-10-06 | $54.30 | $86.62 | 20,770 | — | — |
| 2016-10-05 | $56.10 | $89.49 | 52,780 | — | — |
| 2016-10-04 | $53.00 | $84.54 | 23,270 | — | — |
| 2016-10-03 | $52.90 | $84.38 | 23,350 | — | — |
| 2016-09-30 | $53.00 | $84.54 | 28,300 | — | — |
| 2016-09-29 | $52.50 | $83.75 | 8,860 | — | — |
| 2016-09-28 | $52.70 | $84.06 | 13,430 | — | — |
| 2016-09-27 | $52.20 | $83.27 | 13,280 | — | — |
| 2016-09-26 | $52.60 | $83.90 | 17,510 | — | — |
| 2016-09-23 | $52.20 | $83.27 | 18,610 | — | — |
| 2016-09-22 | $51.90 | $82.79 | 16,300 | — | — |
| 2016-09-21 | $51.60 | $82.31 | 18,550 | — | — |
| 2016-09-20 | $51.30 | $81.83 | 39,980 | — | — |
| 2016-09-19 | $54.40 | $86.78 | 36,660 | — | — |
| 2016-09-16 | $52.80 | $84.22 | 42,390 | — | — |
| 2016-09-15 | $50.30 | $80.24 | 34,130 | — | — |
| 2016-09-14 | $51.30 | $81.83 | 44,020 | — | — |
| 2016-09-13 | $52.20 | $83.27 | 64,550 | — | — |
| 2016-09-12 | $55.60 | $88.69 | 33,780 | — | — |
| 2016-09-09 | $57.10 | $91.08 | 23,450 | — | — |
| 2016-09-08 | $58.60 | $93.48 | 27,450 | — | — |
| 2016-09-07 | $58.80 | $93.79 | 34,780 | — | — |
| 2016-09-06 | $59.90 | $95.55 | 19,370 | — | — |
| 2016-09-02 | $60.20 | $96.03 | 16,120 | — | — |
| 2016-09-01 | $58.70 | $93.64 | 10,270 | — | — |
| 2016-08-31 | $59.90 | $95.55 | 17,530 | — | — |
| 2016-08-30 | $59.80 | $95.39 | 70,320 | — | — |
| 2016-08-29 | $56.90 | $90.76 | 67,030 | — | — |
| 2016-08-26 | $58.70 | $93.64 | 77,350 | — | — |
| 2016-08-25 | $64.00 | $102.09 | 25,390 | — | — |
| 2016-08-24 | $65.40 | $104.32 | 27,090 | — | — |
| 2016-08-23 | $66.10 | $105.44 | 44,340 | — | — |
| 2016-08-22 | $66.70 | $106.40 | 34,220 | — | — |
| 2016-08-19 | $68.30 | $108.95 | 17,900 | — | — |
| 2016-08-18 | $68.30 | $108.95 | 21,070 | — | — |
| 2016-08-17 | $69.70 | $111.18 | 29,750 | — | — |
| 2016-08-16 | $68.70 | $109.59 | 29,390 | — | — |
| 2016-08-15 | $69.30 | $110.54 | 42,000 | — | — |
| 2016-08-12 | $66.40 | $105.92 | 29,310 | — | — |
| 2016-08-11 | $66.00 | $105.28 | 14,960 | — | — |
| 2016-08-10 | $66.50 | $106.08 | 19,200 | — | — |
| 2016-08-09 | $67.00 | $106.88 | 30,500 | — | — |
| 2016-08-08 | $67.60 | $107.83 | 26,300 | — | — |
| 2016-08-05 | $68.50 | $109.27 | 24,300 | — | — |
| 2016-08-04 | $68.40 | $109.11 | 53,100 | — | — |
| 2016-08-03 | $74.80 | $116.61 | 23,150 | — | — |
| 2016-08-02 | $75.00 | $116.92 | 31,980 | — | — |
| 2016-08-01 | $74.80 | $116.61 | 58,750 | — | — |
| 2016-07-29 | $73.10 | $113.96 | 27,730 | — | — |
| 2016-07-28 | $74.50 | $116.14 | 70,040 | — | — |
| 2016-07-27 | $80.00 | $124.71 | 19,680 | — | — |
| 2016-07-26 | $80.10 | $124.87 | 15,900 | — | — |
| 2016-07-25 | $80.70 | $125.80 | 18,480 | — | — |
| 2016-07-22 | $79.80 | $124.40 | 15,400 | — | — |
| 2016-07-21 | $80.10 | $124.87 | 12,520 | — | — |
| 2016-07-20 | $81.90 | $127.67 | 11,980 | — | — |
| 2016-07-19 | $80.50 | $125.49 | 18,310 | — | — |
| 2016-07-18 | $81.00 | $126.27 | 37,830 | — | — |
| 2016-07-15 | $79.50 | $123.93 | 15,850 | — | — |
| 2016-07-14 | $79.50 | $123.93 | 29,080 | — | — |
| 2016-07-13 | $80.90 | $126.11 | 14,580 | — | — |
| 2016-07-12 | $80.90 | $126.11 | 14,890 | — | — |
| 2016-07-11 | $80.60 | $125.65 | 15,430 | — | — |
| 2016-07-08 | $80.40 | $125.34 | 15,320 | — | — |
| 2016-07-07 | $80.40 | $125.34 | 13,330 | — | — |
| 2016-07-06 | $81.50 | $127.05 | 17,010 | — | — |
| 2016-07-05 | $81.60 | $127.21 | 18,080 | — | — |
| 2016-07-01 | $83.10 | $129.54 | 15,420 | — | — |
| 2016-06-30 | $81.70 | $127.36 | 17,570 | — | — |
| 2016-06-29 | $81.80 | $127.52 | 16,220 | — | — |
| 2016-06-28 | $79.50 | $123.93 | 17,890 | — | — |
| 2016-06-27 | $75.10 | $117.07 | 29,230 | — | — |
| 2016-06-24 | $79.00 | $123.15 | 18,220 | — | — |
| 2016-06-23 | $81.80 | $127.52 | 24,950 | — | — |
| 2016-06-22 | $79.50 | $123.93 | 11,910 | — | — |
| 2016-06-21 | $78.50 | $122.37 | 23,730 | — | — |
| 2016-06-20 | $80.50 | $125.49 | 19,880 | — | — |
| 2016-06-17 | $79.50 | $123.93 | 50,590 | — | — |
| 2016-06-16 | $81.20 | $126.58 | 11,230 | — | — |
| 2016-06-15 | $81.50 | $127.05 | 22,250 | — | — |
| 2016-06-14 | $81.40 | $126.89 | 64,450 | — | — |
| 2016-06-13 | $86.10 | $134.22 | 18,050 | — | — |
| 2016-06-10 | $87.60 | $136.56 | 42,430 | — | — |
| 2016-06-09 | $90.70 | $141.39 | 23,050 | — | — |
| 2016-06-08 | $94.30 | $147.00 | 32,000 | — | — |
| 2016-06-07 | $96.00 | $149.65 | 20,570 | — | — |
| 2016-06-06 | $94.70 | $147.63 | 25,320 | — | — |
| 2016-06-03 | $93.20 | $145.29 | 16,420 | — | — |
| 2016-06-02 | $93.40 | $145.60 | 20,080 | — | — |
| 2016-06-01 | $91.50 | $142.64 | 17,470 | — | — |
| 2016-05-31 | $89.50 | $139.52 | 21,650 | — | — |
| 2016-05-27 | $91.70 | $142.95 | 15,420 | — | — |
| 2016-05-26 | $92.40 | $144.04 | 20,700 | — | — |
| 2016-05-25 | $91.50 | $142.64 | 29,950 | — | — |
| 2016-05-24 | $91.20 | $142.17 | 29,420 | — | — |
| 2016-05-23 | $90.80 | $141.55 | 42,560 | — | — |
| 2016-05-20 | $88.80 | $138.43 | 60,830 | — | — |
| 2016-05-19 | $84.10 | $131.10 | 18,590 | — | — |
| 2016-05-18 | $81.50 | $127.05 | 15,340 | — | — |
| 2016-05-17 | $83.50 | $130.17 | 27,160 | — | — |
| 2016-05-16 | $81.70 | $127.36 | 25,500 | — | — |
| 2016-05-13 | $81.00 | $126.27 | 16,180 | — | — |
| 2016-05-12 | $80.60 | $125.65 | 19,510 | — | — |
| 2016-05-11 | $85.40 | $133.13 | 36,640 | — | — |
| 2016-05-10 | $83.60 | $130.32 | 26,060 | — | — |
| 2016-05-09 | $79.00 | $123.15 | 16,180 | — | — |
| 2016-05-06 | $80.90 | $126.11 | 19,560 | — | — |
| 2016-05-05 | $81.90 | $127.67 | 33,020 | — | — |
| 2016-05-04 | $82.00 | $123.62 | 55,590 | — | — |
| 2016-05-03 | $85.40 | $128.75 | 35,210 | — | — |
| 2016-05-02 | $88.00 | $132.67 | 34,870 | — | — |
| 2016-04-29 | $87.00 | $131.16 | 34,510 | — | — |
| 2016-04-28 | $85.90 | $129.50 | 70,460 | — | — |
| 2016-04-27 | $81.10 | $122.26 | 32,830 | — | — |
| 2016-04-26 | $79.70 | $120.15 | 27,930 | — | — |
| 2016-04-25 | $76.00 | $114.58 | 16,210 | — | — |
| 2016-04-22 | $75.40 | $113.67 | 25,460 | — | — |
| 2016-04-21 | $73.50 | $110.81 | 23,400 | — | — |
| 2016-04-20 | $72.60 | $109.45 | 43,500 | — | — |
| 2016-04-19 | $73.00 | $110.05 | 47,360 | — | — |
| 2016-04-18 | $72.30 | $109.00 | 18,550 | — | — |
| 2016-04-15 | $74.20 | $111.86 | 45,980 | — | — |
| 2016-04-14 | $71.40 | $107.64 | 69,170 | — | — |
| 2016-04-13 | $75.00 | $113.07 | 27,760 | — | — |
| 2016-04-12 | $75.00 | $113.07 | 35,660 | — | — |
| 2016-04-11 | $75.10 | $113.22 | 15,230 | — | — |
| 2016-04-08 | $74.80 | $112.77 | 42,340 | — | — |
| 2016-04-07 | $77.60 | $116.99 | 25,350 | — | — |
| 2016-04-06 | $77.90 | $117.44 | 42,880 | — | — |
| 2016-04-05 | $79.70 | $120.15 | 25,660 | — | — |
| 2016-04-04 | $77.90 | $117.44 | 29,950 | — | — |
| 2016-04-01 | $80.80 | $121.81 | 30,800 | — | — |
| 2016-03-31 | $83.60 | $126.03 | 21,870 | — | — |
| 2016-03-30 | $86.00 | $129.65 | 26,960 | — | — |
| 2016-03-29 | $84.00 | $126.64 | 30,600 | — | — |
| 2016-03-28 | $81.10 | $122.26 | 19,840 | — | — |
| 2016-03-24 | $79.00 | $119.10 | 18,270 | — | — |
| 2016-03-23 | $75.40 | $113.67 | 22,220 | — | — |
| 2016-03-22 | $74.90 | $112.92 | 23,410 | — | — |
| 2016-03-21 | $71.60 | $107.94 | 21,450 | — | — |
| 2016-03-18 | $70.00 | $105.53 | 34,550 | — | — |
| 2016-03-17 | $70.80 | $106.74 | 21,500 | — | — |
| 2016-03-16 | $70.30 | $105.98 | 35,150 | — | — |
| 2016-03-15 | $69.20 | $104.32 | 27,050 | — | — |
| 2016-03-14 | $71.30 | $107.49 | 33,400 | — | — |
| 2016-03-11 | $72.30 | $109.00 | 19,490 | — | — |
| 2016-03-10 | $73.00 | $110.05 | 18,550 | — | — |
| 2016-03-09 | $74.00 | $111.56 | 16,950 | — | — |
| 2016-03-08 | $71.60 | $107.94 | 41,740 | — | — |
| 2016-03-07 | $74.40 | $112.16 | 35,330 | — | — |
| 2016-03-04 | $74.60 | $112.46 | 25,910 | — | — |
| 2016-03-03 | $72.10 | $108.70 | 21,770 | — | — |
| 2016-03-02 | $73.50 | $110.81 | 25,040 | — | — |
| 2016-03-01 | $70.30 | $105.98 | 17,800 | — | — |
| 2016-02-29 | $70.30 | $105.98 | 13,340 | — | — |
| 2016-02-26 | $69.20 | $104.32 | 15,460 | — | — |
| 2016-02-25 | $70.20 | $105.83 | 20,480 | — | — |
| 2016-02-24 | $74.10 | $107.64 | 34,110 | — | — |
| 2016-02-23 | $75.00 | $108.95 | 28,330 | — | — |
| 2016-02-22 | $73.50 | $106.77 | 52,110 | — | — |
| 2016-02-19 | $65.00 | $94.42 | 39,310 | — | — |
| 2016-02-18 | $64.70 | $93.99 | 91,730 | — | — |
| 2016-02-17 | $58.10 | $84.40 | 40,730 | — | — |
| 2016-02-16 | $52.60 | $76.41 | 25,180 | — | — |
| 2016-02-12 | $52.70 | $76.55 | 11,920 | — | — |
| 2016-02-11 | $52.00 | $75.54 | 11,120 | — | — |
| 2016-02-10 | $52.00 | $75.54 | 15,060 | — | — |
| 2016-02-09 | $53.00 | $76.99 | 13,070 | — | — |
| 2016-02-08 | $55.10 | $80.04 | 23,000 | — | — |
| 2016-02-05 | $61.00 | $88.61 | 17,780 | — | — |
| 2016-02-04 | $60.00 | $87.16 | 28,910 | — | — |
| 2016-02-03 | $53.00 | $76.99 | 17,870 | — | — |
| 2016-02-02 | $51.10 | $74.23 | 11,960 | — | — |
| 2016-02-01 | $53.50 | $77.72 | 11,100 | — | — |
| 2016-01-29 | $54.40 | $79.02 | 13,160 | — | — |
| 2016-01-28 | $52.10 | $75.68 | 8,980 | — | — |
| 2016-01-27 | $52.20 | $75.83 | 9,630 | — | — |
| 2016-01-26 | $53.60 | $77.86 | 21,030 | — | — |
| 2016-01-25 | $51.30 | $74.52 | 14,190 | — | — |
| 2016-01-22 | $54.50 | $79.17 | 17,760 | — | — |
| 2016-01-21 | $50.10 | $72.78 | 32,610 | — | — |
| 2016-01-20 | $48.80 | $70.89 | 63,810 | — | — |
| 2016-01-19 | $54.40 | $79.02 | 35,710 | — | — |
| 2016-01-15 | $57.60 | $83.67 | 31,930 | — | — |
| 2016-01-14 | $61.10 | $88.76 | 38,410 | — | — |
| 2016-01-13 | $64.50 | $93.69 | 24,570 | — | — |
| 2016-01-12 | $66.60 | $96.75 | 36,540 | — | — |
| 2016-01-11 | $70.30 | $102.12 | 21,610 | — | — |
| 2016-01-08 | $73.30 | $106.48 | 14,240 | — | — |
| 2016-01-07 | $73.30 | $106.48 | 14,360 | — | — |
| 2016-01-06 | $75.60 | $109.82 | 21,290 | — | — |
| 2016-01-05 | $77.10 | $112.00 | 10,550 | — | — |
| 2016-01-04 | $79.70 | $115.77 | 33,220 | — | — |