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
- 2013-11-22 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 | $40.50 | $40.50 | 18,790 | — | — |
| 2016-12-29 | $41.00 | $41.00 | 21,160 | — | — |
| 2016-12-28 | $42.00 | $42.00 | 36,630 | — | — |
| 2016-12-27 | $40.00 | $40.00 | 30,850 | — | — |
| 2016-12-23 | $42.00 | $42.00 | 16,980 | — | — |
| 2016-12-22 | $40.50 | $40.50 | 64,040 | — | — |
| 2016-12-21 | $44.50 | $44.50 | 38,370 | — | — |
| 2016-12-20 | $44.00 | $44.00 | 36,090 | — | — |
| 2016-12-19 | $43.50 | $43.50 | 35,050 | — | — |
| 2016-12-16 | $45.00 | $45.00 | 75,450 | — | — |
| 2016-12-15 | $44.00 | $44.00 | 41,470 | — | — |
| 2016-12-14 | $44.50 | $44.50 | 30,620 | — | — |
| 2016-12-13 | $46.50 | $46.50 | 27,410 | — | — |
| 2016-12-12 | $45.00 | $45.00 | 51,270 | — | — |
| 2016-12-09 | $47.50 | $47.50 | 52,790 | — | — |
| 2016-12-08 | $46.00 | $46.00 | 96,040 | — | — |
| 2016-12-07 | $45.50 | $45.50 | 68,790 | — | — |
| 2016-12-06 | $42.00 | $42.00 | 30,540 | — | — |
| 2016-12-05 | $42.00 | $42.00 | 102,980 | — | — |
| 2016-12-02 | $39.00 | $39.00 | 50,520 | — | — |
| 2016-12-01 | $42.50 | $42.50 | 43,410 | — | — |
| 2016-11-30 | $42.50 | $42.50 | 30,050 | — | — |
| 2016-11-29 | $42.50 | $42.50 | 21,010 | — | — |
| 2016-11-28 | $43.00 | $43.00 | 10,500 | — | — |
| 2016-11-25 | $43.50 | $43.50 | 17,610 | — | — |
| 2016-11-23 | $43.00 | $43.00 | 33,860 | — | — |
| 2016-11-22 | $42.50 | $42.50 | 15,050 | — | — |
| 2016-11-21 | $43.00 | $43.00 | 18,020 | — | — |
| 2016-11-18 | $43.50 | $43.50 | 47,290 | — | — |
| 2016-11-17 | $44.50 | $44.50 | 122,630 | — | — |
| 2016-11-16 | $44.00 | $44.00 | 78,460 | — | — |
| 2016-11-15 | $41.50 | $41.50 | 95,110 | — | — |
| 2016-11-14 | $41.00 | $41.00 | 263,780 | — | — |
| 2016-11-11 | $50.50 | $50.50 | 50,640 | — | — |
| 2016-11-10 | $47.50 | $47.50 | 88,600 | — | — |
| 2016-11-09 | $48.00 | $48.00 | 238,390 | — | — |
| 2016-11-08 | $45.50 | $45.50 | 27,920 | — | — |
| 2016-11-07 | $44.00 | $44.00 | 35,650 | — | — |
| 2016-11-04 | $46.00 | $46.00 | 31,990 | — | — |
| 2016-11-03 | $44.50 | $44.50 | 92,200 | — | — |
| 2016-11-02 | $49.50 | $49.50 | 29,230 | — | — |
| 2016-11-01 | $53.00 | $53.00 | 24,730 | — | — |
| 2016-10-31 | $54.50 | $54.50 | 14,490 | — | — |
| 2016-10-28 | $52.50 | $52.50 | 22,060 | — | — |
| 2016-10-27 | $53.00 | $53.00 | 21,890 | — | — |
| 2016-10-26 | $55.50 | $55.50 | 17,690 | — | — |
| 2016-10-25 | $56.00 | $56.00 | 22,530 | — | — |
| 2016-10-24 | $56.50 | $56.50 | 29,030 | — | — |
| 2016-10-21 | $57.00 | $57.00 | 17,700 | — | — |
| 2016-10-20 | $55.00 | $55.00 | 11,880 | — | — |
| 2016-10-19 | $55.50 | $55.50 | 23,820 | — | — |
| 2016-10-18 | $54.00 | $54.00 | 26,200 | — | — |
| 2016-10-17 | $54.00 | $54.00 | 15,730 | — | — |
| 2016-10-14 | $54.80 | $54.80 | 31,740 | — | — |
| 2016-10-13 | $54.10 | $54.10 | 27,570 | — | — |
| 2016-10-12 | $55.90 | $55.90 | 36,890 | — | — |
| 2016-10-11 | $53.70 | $53.70 | 16,300 | — | — |
| 2016-10-10 | $54.90 | $54.90 | 12,590 | — | — |
| 2016-10-07 | $54.60 | $54.60 | 14,640 | — | — |
| 2016-10-06 | $54.70 | $54.70 | 18,010 | — | — |
| 2016-10-05 | $55.60 | $55.60 | 34,120 | — | — |
| 2016-10-04 | $55.00 | $55.00 | 41,990 | — | — |
| 2016-10-03 | $55.50 | $55.50 | 52,830 | — | — |
| 2016-09-30 | $56.40 | $56.40 | 58,030 | — | — |
| 2016-09-29 | $56.10 | $56.10 | 47,180 | — | — |
| 2016-09-28 | $56.40 | $56.40 | 72,000 | — | — |
| 2016-09-27 | $59.10 | $59.10 | 58,900 | — | — |
| 2016-09-26 | $60.50 | $60.50 | 30,220 | — | — |
| 2016-09-23 | $61.10 | $61.10 | 44,350 | — | — |
| 2016-09-22 | $61.00 | $61.00 | 31,060 | — | — |
| 2016-09-21 | $61.00 | $61.00 | 32,010 | — | — |
| 2016-09-20 | $60.60 | $60.60 | 26,120 | — | — |
| 2016-09-19 | $61.80 | $61.80 | 25,340 | — | — |
| 2016-09-16 | $62.80 | $62.80 | 34,230 | — | — |
| 2016-09-15 | $63.30 | $63.30 | 20,590 | — | — |
| 2016-09-14 | $62.50 | $62.50 | 33,360 | — | — |
| 2016-09-13 | $63.70 | $63.70 | 58,420 | — | — |
| 2016-09-12 | $64.60 | $64.60 | 44,480 | — | — |
| 2016-09-09 | $63.50 | $63.50 | 114,450 | — | — |
| 2016-09-08 | $64.80 | $64.80 | 55,250 | — | — |
| 2016-09-07 | $67.00 | $67.00 | 40,530 | — | — |
| 2016-09-06 | $68.00 | $68.00 | 25,980 | — | — |
| 2016-09-02 | $68.70 | $68.70 | 20,910 | — | — |
| 2016-09-01 | $68.60 | $68.60 | 37,760 | — | — |
| 2016-08-31 | $70.20 | $70.20 | 89,180 | — | — |
| 2016-08-30 | $69.00 | $69.00 | 62,210 | — | — |
| 2016-08-29 | $68.30 | $68.30 | 139,380 | — | — |
| 2016-08-26 | $63.50 | $63.50 | 26,260 | — | — |
| 2016-08-25 | $63.70 | $63.70 | 26,120 | — | — |
| 2016-08-24 | $61.90 | $61.90 | 22,830 | — | — |
| 2016-08-23 | $64.60 | $64.60 | 77,920 | — | — |
| 2016-08-22 | $60.90 | $60.90 | 138,790 | — | — |
| 2016-08-19 | $56.30 | $56.30 | 57,100 | — | — |
| 2016-08-18 | $53.90 | $53.90 | 23,640 | — | — |
| 2016-08-17 | $52.80 | $52.80 | 26,570 | — | — |
| 2016-08-16 | $54.90 | $54.90 | 38,290 | — | — |
| 2016-08-15 | $54.40 | $54.40 | 37,000 | — | — |
| 2016-08-12 | $50.20 | $50.20 | 16,430 | — | — |
| 2016-08-11 | $49.90 | $49.90 | 20,700 | — | — |
| 2016-08-10 | $47.10 | $47.10 | 10,730 | — | — |
| 2016-08-09 | $47.50 | $47.50 | 24,890 | — | — |
| 2016-08-08 | $48.90 | $48.90 | 12,310 | — | — |
| 2016-08-05 | $47.50 | $47.50 | 16,960 | — | — |
| 2016-08-04 | $47.00 | $47.00 | 12,050 | — | — |
| 2016-08-03 | $47.80 | $47.80 | 42,310 | — | — |
| 2016-08-02 | $47.00 | $47.00 | 25,720 | — | — |
| 2016-08-01 | $49.30 | $49.30 | 19,260 | — | — |
| 2016-07-29 | $50.00 | $50.00 | 16,770 | — | — |
| 2016-07-28 | $48.70 | $48.70 | 16,430 | — | — |
| 2016-07-27 | $51.10 | $51.10 | 21,220 | — | — |
| 2016-07-26 | $51.50 | $51.50 | 14,710 | — | — |
| 2016-07-25 | $50.60 | $50.60 | 23,250 | — | — |
| 2016-07-22 | $51.80 | $51.80 | 18,460 | — | — |
| 2016-07-21 | $52.80 | $52.80 | 24,550 | — | — |
| 2016-07-20 | $54.70 | $54.70 | 21,070 | — | — |
| 2016-07-19 | $53.00 | $53.00 | 25,330 | — | — |
| 2016-07-18 | $53.60 | $53.60 | 21,890 | — | — |
| 2016-07-15 | $53.40 | $53.40 | 23,200 | — | — |
| 2016-07-14 | $53.30 | $53.30 | 26,670 | — | — |
| 2016-07-13 | $55.10 | $55.10 | 18,930 | — | — |
| 2016-07-12 | $55.90 | $55.90 | 63,690 | — | — |
| 2016-07-11 | $54.70 | $54.70 | 16,920 | — | — |
| 2016-07-08 | $53.10 | $53.10 | 36,120 | — | — |
| 2016-07-07 | $51.00 | $51.00 | 37,030 | — | — |
| 2016-07-06 | $49.90 | $49.90 | 28,930 | — | — |
| 2016-07-05 | $49.70 | $49.70 | 29,450 | — | — |
| 2016-07-01 | $51.70 | $51.70 | 90,790 | — | — |
| 2016-06-30 | $54.80 | $54.80 | 47,090 | — | — |
| 2016-06-29 | $53.70 | $53.70 | 31,840 | — | — |
| 2016-06-28 | $51.10 | $51.10 | 40,750 | — | — |
| 2016-06-27 | $48.80 | $48.80 | 45,020 | — | — |
| 2016-06-24 | $53.10 | $53.10 | 111,680 | — | — |
| 2016-06-23 | $55.20 | $55.20 | 29,260 | — | — |
| 2016-06-22 | $50.50 | $50.50 | 25,060 | — | — |
| 2016-06-21 | $52.30 | $52.30 | 24,860 | — | — |
| 2016-06-20 | $52.60 | $52.60 | 29,370 | — | — |
| 2016-06-17 | $55.20 | $55.20 | 96,900 | — | — |
| 2016-06-16 | $51.10 | $51.10 | 33,460 | — | — |
| 2016-06-15 | $51.60 | $51.60 | 26,280 | — | — |
| 2016-06-14 | $51.30 | $51.30 | 29,640 | — | — |
| 2016-06-13 | $52.80 | $52.80 | 24,660 | — | — |
| 2016-06-10 | $54.00 | $54.00 | 37,780 | — | — |
| 2016-06-09 | $55.30 | $55.30 | 67,680 | — | — |
| 2016-06-08 | $60.80 | $60.80 | 34,290 | — | — |
| 2016-06-07 | $59.60 | $59.60 | 107,060 | — | — |
| 2016-06-06 | $56.90 | $56.90 | 30,010 | — | — |
| 2016-06-03 | $55.80 | $55.80 | 21,800 | — | — |
| 2016-06-02 | $59.80 | $59.80 | 12,860 | — | — |
| 2016-06-01 | $58.90 | $58.90 | 24,410 | — | — |
| 2016-05-31 | $56.30 | $56.30 | 26,730 | — | — |
| 2016-05-27 | $57.50 | $57.50 | 17,450 | — | — |
| 2016-05-26 | $57.00 | $57.00 | 10,910 | — | — |
| 2016-05-25 | $58.30 | $58.30 | 15,840 | — | — |
| 2016-05-24 | $58.60 | $58.60 | 17,920 | — | — |
| 2016-05-23 | $56.90 | $56.90 | 27,390 | — | — |
| 2016-05-20 | $58.60 | $58.60 | 18,790 | — | — |
| 2016-05-19 | $57.90 | $57.90 | 30,080 | — | — |
| 2016-05-18 | $52.90 | $52.90 | 16,830 | — | — |
| 2016-05-17 | $54.50 | $54.50 | 15,430 | — | — |
| 2016-05-16 | $56.10 | $56.10 | 26,030 | — | — |
| 2016-05-13 | $54.10 | $54.10 | 25,010 | — | — |
| 2016-05-12 | $56.20 | $56.20 | 29,690 | — | — |
| 2016-05-11 | $57.20 | $57.20 | 35,560 | — | — |
| 2016-05-10 | $59.80 | $59.80 | 18,530 | — | — |
| 2016-05-09 | $58.70 | $58.70 | 11,340 | — | — |
| 2016-05-06 | $58.60 | $58.60 | 17,750 | — | — |
| 2016-05-05 | $58.80 | $58.80 | 32,580 | — | — |
| 2016-05-04 | $60.60 | $60.60 | 19,070 | — | — |
| 2016-05-03 | $62.50 | $62.50 | 26,000 | — | — |
| 2016-05-02 | $63.20 | $63.20 | 20,500 | — | — |
| 2016-04-29 | $61.80 | $61.80 | 36,540 | — | — |
| 2016-04-28 | $65.60 | $65.60 | 25,530 | — | — |
| 2016-04-27 | $67.30 | $67.30 | 24,160 | — | — |
| 2016-04-26 | $67.60 | $67.60 | 101,300 | — | — |
| 2016-04-25 | $61.00 | $61.00 | 48,030 | — | — |
| 2016-04-22 | $66.80 | $66.80 | 34,680 | — | — |
| 2016-04-21 | $66.20 | $66.20 | 24,480 | — | — |
| 2016-04-20 | $66.20 | $66.20 | 28,500 | — | — |
| 2016-04-19 | $63.70 | $63.70 | 25,460 | — | — |
| 2016-04-18 | $63.10 | $63.10 | 24,690 | — | — |
| 2016-04-15 | $64.30 | $64.30 | 60,620 | — | — |
| 2016-04-14 | $61.80 | $61.80 | 33,910 | — | — |
| 2016-04-13 | $62.60 | $62.60 | 24,370 | — | — |
| 2016-04-12 | $60.00 | $60.00 | 24,220 | — | — |
| 2016-04-11 | $58.10 | $58.10 | 20,710 | — | — |
| 2016-04-08 | $58.70 | $58.70 | 19,370 | — | — |
| 2016-04-07 | $60.10 | $60.10 | 35,620 | — | — |
| 2016-04-06 | $61.90 | $61.90 | 18,800 | — | — |
| 2016-04-05 | $60.70 | $60.70 | 25,620 | — | — |
| 2016-04-04 | $62.30 | $62.30 | 31,700 | — | — |
| 2016-04-01 | $63.80 | $63.80 | 40,980 | — | — |
| 2016-03-31 | $63.30 | $63.30 | 73,350 | — | — |
| 2016-03-30 | $58.20 | $58.20 | 113,030 | — | — |
| 2016-03-29 | $67.60 | $67.60 | 41,520 | — | — |
| 2016-03-28 | $64.00 | $64.00 | 35,710 | — | — |
| 2016-03-24 | $63.10 | $63.10 | 27,930 | — | — |
| 2016-03-23 | $61.30 | $61.30 | 27,140 | — | — |
| 2016-03-22 | $65.50 | $65.50 | 27,530 | — | — |
| 2016-03-21 | $68.00 | $68.00 | 44,240 | — | — |
| 2016-03-18 | $69.70 | $69.70 | 66,130 | — | — |
| 2016-03-17 | $66.70 | $66.70 | 74,510 | — | — |
| 2016-03-16 | $77.40 | $77.40 | 37,780 | — | — |
| 2016-03-15 | $73.30 | $73.30 | 95,580 | — | — |
| 2016-03-14 | $78.50 | $78.50 | 45,310 | — | — |
| 2016-03-11 | $76.40 | $76.40 | 53,760 | — | — |
| 2016-03-10 | $79.20 | $79.20 | 39,090 | — | — |
| 2016-03-09 | $77.60 | $77.60 | 52,650 | — | — |
| 2016-03-08 | $73.50 | $73.50 | 63,110 | — | — |
| 2016-03-07 | $75.10 | $75.10 | 70,430 | — | — |
| 2016-03-04 | $69.00 | $69.00 | 157,330 | — | — |
| 2016-03-03 | $64.50 | $64.50 | 77,620 | — | — |
| 2016-03-02 | $65.90 | $65.90 | 36,660 | — | — |
| 2016-03-01 | $64.80 | $64.80 | 49,510 | — | — |
| 2016-02-29 | $64.60 | $64.60 | 74,190 | — | — |
| 2016-02-26 | $63.10 | $63.10 | 136,870 | — | — |
| 2016-02-25 | $64.60 | $64.60 | 69,690 | — | — |
| 2016-02-24 | $55.50 | $55.50 | 35,320 | — | — |
| 2016-02-23 | $55.20 | $55.20 | 23,110 | — | — |
| 2016-02-22 | $56.40 | $56.40 | 48,790 | — | — |
| 2016-02-19 | $58.60 | $58.60 | 71,170 | — | — |
| 2016-02-18 | $50.90 | $50.90 | 27,270 | — | — |
| 2016-02-17 | $51.40 | $51.40 | 90,510 | — | — |
| 2016-02-16 | $46.90 | $46.90 | 21,560 | — | — |
| 2016-02-12 | $44.40 | $44.40 | 16,760 | — | — |
| 2016-02-11 | $42.20 | $42.20 | 20,290 | — | — |
| 2016-02-10 | $44.90 | $44.90 | 26,120 | — | — |
| 2016-02-09 | $42.80 | $42.80 | 42,430 | — | — |
| 2016-02-08 | $46.60 | $46.60 | 20,340 | — | — |
| 2016-02-05 | $46.60 | $46.60 | 22,880 | — | — |
| 2016-02-04 | $50.00 | $50.00 | 41,140 | — | — |
| 2016-02-03 | $51.20 | $51.20 | 37,020 | — | — |
| 2016-02-02 | $50.00 | $50.00 | 41,630 | — | — |
| 2016-02-01 | $50.60 | $50.60 | 28,420 | — | — |
| 2016-01-29 | $51.70 | $51.70 | 47,570 | — | — |
| 2016-01-28 | $48.40 | $48.40 | 30,010 | — | — |
| 2016-01-27 | $48.80 | $48.80 | 40,110 | — | — |
| 2016-01-26 | $48.40 | $48.40 | 121,460 | — | — |
| 2016-01-25 | $40.70 | $40.70 | 85,010 | — | — |
| 2016-01-22 | $45.70 | $45.70 | 47,090 | — | — |
| 2016-01-21 | $42.00 | $42.00 | 62,090 | — | — |
| 2016-01-20 | $40.00 | $40.00 | 32,770 | — | — |
| 2016-01-19 | $38.60 | $38.60 | 40,060 | — | — |
| 2016-01-15 | $40.30 | $40.30 | 67,840 | — | — |
| 2016-01-14 | $44.40 | $44.40 | 34,060 | — | — |
| 2016-01-13 | $44.10 | $44.10 | 33,540 | — | — |
| 2016-01-12 | $44.40 | $44.40 | 36,690 | — | — |
| 2016-01-11 | $44.70 | $44.70 | 40,570 | — | — |
| 2016-01-08 | $44.80 | $44.80 | 34,740 | — | — |
| 2016-01-07 | $45.30 | $45.30 | 44,070 | — | — |
| 2016-01-06 | $47.30 | $47.30 | 37,570 | — | — |
| 2016-01-05 | $49.40 | $49.40 | 26,600 | — | — |
| 2016-01-04 | $47.80 | $47.80 | 66,520 | — | — |