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
- 2016-06-30 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 | $44.60 | $46.47 | 15,280 | — | — |
| 2016-12-29 | $45.80 | $47.72 | 16,000 | — | — |
| 2016-12-28 | $43.35 | $45.17 | 19,380 | — | — |
| 2016-12-27 | $45.95 | $47.88 | 19,500 | — | — |
| 2016-12-23 | $46.55 | $48.50 | 7,980 | — | — |
| 2016-12-22 | $45.20 | $47.10 | 13,540 | — | — |
| 2016-12-21 | $46.75 | $47.67 | 16,220 | — | — |
| 2016-12-20 | $48.15 | $49.10 | 58,220 | — | — |
| 2016-12-19 | $47.80 | $48.74 | 30,100 | — | — |
| 2016-12-16 | $49.40 | $50.37 | 613,460 | — | — |
| 2016-12-15 | $47.50 | $48.43 | 50,340 | — | — |
| 2016-12-14 | $47.50 | $48.43 | 68,440 | — | — |
| 2016-12-13 | $47.55 | $48.49 | 51,620 | — | — |
| 2016-12-12 | $45.80 | $46.70 | 45,800 | — | — |
| 2016-12-09 | $42.45 | $43.28 | 11,820 | — | — |
| 2016-12-08 | $42.75 | $43.59 | 16,820 | — | — |
| 2016-12-07 | $41.50 | $42.32 | 20,600 | — | — |
| 2016-12-06 | $41.25 | $42.06 | 25,740 | — | — |
| 2016-12-05 | $39.05 | $39.82 | 69,100 | — | — |
| 2016-12-02 | $36.05 | $36.76 | 53,320 | — | — |
| 2016-12-01 | $36.05 | $36.76 | 42,320 | — | — |
| 2016-11-30 | $36.55 | $37.27 | 52,340 | — | — |
| 2016-11-29 | $36.65 | $37.37 | 22,460 | — | — |
| 2016-11-28 | $36.60 | $37.32 | 30,500 | — | — |
| 2016-11-25 | $37.10 | $37.83 | 5,380 | — | — |
| 2016-11-23 | $36.80 | $37.52 | 19,300 | — | — |
| 2016-11-22 | $37.60 | $38.34 | 46,300 | — | — |
| 2016-11-21 | $36.15 | $36.86 | 29,220 | — | — |
| 2016-11-18 | $36.25 | $36.96 | 36,120 | — | — |
| 2016-11-17 | $36.15 | $36.86 | 22,260 | — | — |
| 2016-11-16 | $36.15 | $36.86 | 26,640 | — | — |
| 2016-11-15 | $36.20 | $36.91 | 30,720 | — | — |
| 2016-11-14 | $38.00 | $38.75 | 68,240 | — | — |
| 2016-11-11 | $38.95 | $39.72 | 63,300 | — | — |
| 2016-11-10 | $39.10 | $39.87 | 95,220 | — | — |
| 2016-11-09 | $42.55 | $43.39 | 21,580 | — | — |
| 2016-11-08 | $42.80 | $43.64 | 12,540 | — | — |
| 2016-11-07 | $42.50 | $43.34 | 21,640 | — | — |
| 2016-11-04 | $41.60 | $42.42 | 25,200 | — | — |
| 2016-11-03 | $42.20 | $43.03 | 27,480 | — | — |
| 2016-11-02 | $43.90 | $44.76 | 14,740 | — | — |
| 2016-11-01 | $46.10 | $47.01 | 20,240 | — | — |
| 2016-10-31 | $48.75 | $49.71 | 46,120 | — | — |
| 2016-10-28 | $46.00 | $46.90 | 11,320 | — | — |
| 2016-10-27 | $45.50 | $46.39 | 7,940 | — | — |
| 2016-10-26 | $46.05 | $46.96 | 6,240 | — | — |
| 2016-10-25 | $46.10 | $47.01 | 14,460 | — | — |
| 2016-10-24 | $46.30 | $47.21 | 13,400 | — | — |
| 2016-10-21 | $46.00 | $46.90 | 19,120 | — | — |
| 2016-10-20 | $46.05 | $46.96 | 16,860 | — | — |
| 2016-10-19 | $47.00 | $47.92 | 8,000 | — | — |
| 2016-10-18 | $47.20 | $48.13 | 11,740 | — | — |
| 2016-10-17 | $47.30 | $48.23 | 18,860 | — | — |
| 2016-10-14 | $46.95 | $47.87 | 20,380 | — | — |
| 2016-10-13 | $46.35 | $47.26 | 17,540 | — | — |
| 2016-10-12 | $46.05 | $46.96 | 8,740 | — | — |
| 2016-10-11 | $47.00 | $47.92 | 21,020 | — | — |
| 2016-10-10 | $47.00 | $47.92 | 43,140 | — | — |
| 2016-10-07 | $46.20 | $47.11 | 13,700 | — | — |
| 2016-10-06 | $46.50 | $47.41 | 20,320 | — | — |
| 2016-10-05 | $47.05 | $47.98 | 29,020 | — | — |
| 2016-10-04 | $46.00 | $46.90 | 32,520 | — | — |
| 2016-10-03 | $48.25 | $49.20 | 26,520 | — | — |
| 2016-09-30 | $48.80 | $49.76 | 269,640 | — | — |
| 2016-09-29 | $48.75 | $49.71 | 71,120 | — | — |
| 2016-09-28 | $49.80 | $50.78 | 33,160 | — | — |
| 2016-09-27 | $48.50 | $49.45 | 34,760 | — | — |
| 2016-09-26 | $49.75 | $50.73 | 44,020 | — | — |
| 2016-09-23 | $50.70 | $51.70 | 19,440 | — | — |
| 2016-09-22 | $51.85 | $51.85 | 34,620 | — | — |
| 2016-09-21 | $50.75 | $50.75 | 41,340 | — | — |
| 2016-09-20 | $50.75 | $50.75 | 45,420 | — | — |
| 2016-09-19 | $52.15 | $52.15 | 46,940 | — | — |
| 2016-09-16 | $50.50 | $50.50 | 136,600 | — | — |
| 2016-09-15 | $50.65 | $50.65 | 19,420 | — | — |
| 2016-09-14 | $50.00 | $50.00 | 28,180 | — | — |
| 2016-09-13 | $48.75 | $48.75 | 27,640 | — | — |
| 2016-09-12 | $50.60 | $50.60 | 17,540 | — | — |
| 2016-09-09 | $51.00 | $51.00 | 21,700 | — | — |
| 2016-09-08 | $51.20 | $51.20 | 45,920 | — | — |
| 2016-09-07 | $51.25 | $51.25 | 58,660 | — | — |
| 2016-09-06 | $52.45 | $52.45 | 20,840 | — | — |
| 2016-09-02 | $53.65 | $53.65 | 7,780 | — | — |
| 2016-09-01 | $52.95 | $52.95 | 12,660 | — | — |
| 2016-08-31 | $53.75 | $53.75 | 17,060 | — | — |
| 2016-08-30 | $53.85 | $53.85 | 8,080 | — | — |
| 2016-08-29 | $54.20 | $54.20 | 14,780 | — | — |
| 2016-08-26 | $53.60 | $53.60 | 13,220 | — | — |
| 2016-08-25 | $53.75 | $53.75 | 18,400 | — | — |
| 2016-08-24 | $53.65 | $53.65 | 14,200 | — | — |
| 2016-08-23 | $53.70 | $53.70 | 19,540 | — | — |
| 2016-08-22 | $54.45 | $54.45 | 14,020 | — | — |
| 2016-08-19 | $55.60 | $55.60 | 12,860 | — | — |
| 2016-08-18 | $54.55 | $54.55 | 6,260 | — | — |
| 2016-08-17 | $54.10 | $54.10 | 6,160 | — | — |
| 2016-08-16 | $54.95 | $54.95 | 11,980 | — | — |
| 2016-08-15 | $54.90 | $54.90 | 12,560 | — | — |
| 2016-08-12 | $54.30 | $54.30 | 6,020 | — | — |
| 2016-08-11 | $54.40 | $54.40 | 9,480 | — | — |
| 2016-08-10 | $53.70 | $53.70 | 11,920 | — | — |
| 2016-08-09 | $53.35 | $53.35 | 10,120 | — | — |
| 2016-08-08 | $53.35 | $53.35 | 9,480 | — | — |
| 2016-08-05 | $53.20 | $53.20 | 22,340 | — | — |
| 2016-08-04 | $53.80 | $53.80 | 14,260 | — | — |
| 2016-08-03 | $53.65 | $53.65 | 16,720 | — | — |
| 2016-08-02 | $54.05 | $54.05 | 20,780 | — | — |
| 2016-08-01 | $54.35 | $54.35 | 18,940 | — | — |
| 2016-07-29 | $54.60 | $54.60 | 36,780 | — | — |
| 2016-07-28 | $54.05 | $54.05 | 15,660 | — | — |
| 2016-07-27 | $53.35 | $53.35 | 19,540 | — | — |
| 2016-07-26 | $53.80 | $53.80 | 37,440 | — | — |
| 2016-07-25 | $53.95 | $53.95 | 36,960 | — | — |
| 2016-07-22 | $53.65 | $53.65 | 17,940 | — | — |
| 2016-07-21 | $52.60 | $52.60 | 18,580 | — | — |
| 2016-07-20 | $52.45 | $52.45 | 31,320 | — | — |
| 2016-07-19 | $52.15 | $52.15 | 11,300 | — | — |
| 2016-07-18 | $52.35 | $52.35 | 29,940 | — | — |
| 2016-07-15 | $51.75 | $51.75 | 28,000 | — | — |
| 2016-07-14 | $51.15 | $51.15 | 28,020 | — | — |
| 2016-07-13 | $51.55 | $51.55 | 29,300 | — | — |
| 2016-07-12 | $52.00 | $52.00 | 34,980 | — | — |
| 2016-07-11 | $52.30 | $52.30 | 52,140 | — | — |
| 2016-07-08 | $51.50 | $51.50 | 29,960 | — | — |
| 2016-07-07 | $50.55 | $50.55 | 42,120 | — | — |
| 2016-07-06 | $50.60 | $50.60 | 40,740 | — | — |
| 2016-07-05 | $50.80 | $50.80 | 21,720 | — | — |
| 2016-07-01 | $50.75 | $50.75 | 39,380 | — | — |
| 2016-06-30 | $50.55 | $50.55 | 49,020 | — | — |