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
- 2015-04-16 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 | $47.20 | $47.20 | 15,194 | — | — |
| 2016-12-29 | $48.00 | $48.00 | 9,525 | — | — |
| 2016-12-28 | $48.80 | $48.80 | 8,163 | — | — |
| 2016-12-27 | $53.60 | $53.60 | 5,163 | — | — |
| 2016-12-23 | $52.80 | $52.80 | 2,469 | — | — |
| 2016-12-22 | $53.60 | $53.60 | 5,819 | — | — |
| 2016-12-21 | $55.20 | $55.20 | 4,331 | — | — |
| 2016-12-20 | $53.60 | $53.60 | 10,369 | — | — |
| 2016-12-19 | $53.60 | $53.60 | 2,381 | — | — |
| 2016-12-16 | $53.60 | $53.60 | 32,325 | — | — |
| 2016-12-15 | $54.40 | $54.40 | 3,594 | — | — |
| 2016-12-14 | $54.40 | $54.40 | 6,381 | — | — |
| 2016-12-13 | $56.80 | $56.80 | 5,194 | — | — |
| 2016-12-12 | $56.00 | $56.00 | 3,588 | — | — |
| 2016-12-09 | $60.80 | $60.80 | 1,919 | — | — |
| 2016-12-08 | $64.80 | $64.80 | 1,588 | — | — |
| 2016-12-07 | $63.20 | $63.20 | 2,150 | — | — |
| 2016-12-06 | $61.60 | $61.60 | 950 | — | — |
| 2016-12-05 | $61.60 | $61.60 | 1,506 | — | — |
| 2016-12-02 | $60.80 | $60.80 | 3,450 | — | — |
| 2016-12-01 | $57.60 | $57.60 | 2,456 | — | — |
| 2016-11-30 | $57.60 | $57.60 | 7,656 | — | — |
| 2016-11-29 | $57.60 | $57.60 | 5,600 | — | — |
| 2016-11-28 | $59.20 | $59.20 | 4,300 | — | — |
| 2016-11-25 | $61.60 | $61.60 | 588 | — | — |
| 2016-11-23 | $62.40 | $62.40 | 3,719 | — | — |
| 2016-11-22 | $65.60 | $65.60 | 2,175 | — | — |
| 2016-11-21 | $65.60 | $65.60 | 1,825 | — | — |
| 2016-11-18 | $66.40 | $66.40 | 3,738 | — | — |
| 2016-11-17 | $66.40 | $66.40 | 831 | — | — |
| 2016-11-16 | $65.60 | $65.60 | 713 | — | — |
| 2016-11-15 | $65.60 | $65.60 | 1,913 | — | — |
| 2016-11-14 | $65.60 | $65.60 | 4,181 | — | — |
| 2016-11-11 | $64.80 | $64.80 | 4,175 | — | — |
| 2016-11-10 | $65.60 | $65.60 | 6,006 | — | — |
| 2016-11-09 | $64.80 | $64.80 | 6,713 | — | — |
| 2016-11-08 | $63.20 | $63.20 | 2,763 | — | — |
| 2016-11-07 | $64.80 | $64.80 | 4,281 | — | — |
| 2016-11-04 | $60.00 | $60.00 | 3,663 | — | — |
| 2016-11-03 | $60.00 | $60.00 | 2,288 | — | — |
| 2016-11-02 | $59.20 | $59.20 | 1,538 | — | — |
| 2016-11-01 | $60.00 | $60.00 | 2,719 | — | — |
| 2016-10-31 | $59.20 | $59.20 | 2,263 | — | — |
| 2016-10-28 | $60.80 | $60.80 | 2,013 | — | — |
| 2016-10-27 | $63.20 | $63.20 | 5,856 | — | — |
| 2016-10-26 | $60.80 | $60.80 | 12,850 | — | — |
| 2016-10-25 | $56.00 | $56.00 | 11,213 | — | — |
| 2016-10-24 | $57.60 | $57.60 | 5,481 | — | — |
| 2016-10-21 | $59.20 | $59.20 | 6,006 | — | — |
| 2016-10-20 | $60.80 | $60.80 | 6,863 | — | — |
| 2016-10-19 | $62.40 | $62.40 | 5,956 | — | — |
| 2016-10-18 | $65.60 | $65.60 | 4,706 | — | — |
| 2016-10-17 | $60.80 | $60.80 | 10,013 | — | — |
| 2016-10-14 | $65.60 | $65.60 | 5,056 | — | — |
| 2016-10-13 | $66.56 | $66.56 | 4,475 | — | — |
| 2016-10-12 | $72.80 | $72.80 | 11,256 | — | — |
| 2016-10-11 | $76.64 | $76.64 | 20,375 | — | — |
| 2016-10-10 | $70.40 | $70.40 | 969 | — | — |
| 2016-10-07 | $70.24 | $70.24 | 913 | — | — |
| 2016-10-06 | $69.76 | $69.76 | 1,169 | — | — |
| 2016-10-05 | $71.84 | $71.84 | 2,313 | — | — |
| 2016-10-04 | $71.84 | $71.84 | 1,050 | — | — |
| 2016-10-03 | $71.84 | $71.84 | 1,688 | — | — |
| 2016-09-30 | $71.84 | $71.84 | 1,506 | — | — |
| 2016-09-29 | $71.68 | $71.68 | 2,013 | — | — |
| 2016-09-28 | $71.52 | $71.52 | 2,550 | — | — |
| 2016-09-27 | $70.56 | $70.56 | 3,325 | — | — |
| 2016-09-26 | $71.04 | $71.04 | 2,281 | — | — |
| 2016-09-23 | $72.96 | $72.96 | 4,688 | — | — |
| 2016-09-22 | $72.80 | $72.80 | 2,788 | — | — |
| 2016-09-21 | $72.48 | $72.48 | 2,231 | — | — |
| 2016-09-20 | $72.00 | $72.00 | 3,906 | — | — |
| 2016-09-19 | $73.92 | $73.92 | 1,569 | — | — |
| 2016-09-16 | $70.56 | $70.56 | 11,681 | — | — |
| 2016-09-15 | $75.04 | $75.04 | 3,813 | — | — |
| 2016-09-14 | $78.56 | $78.56 | 2,944 | — | — |
| 2016-09-13 | $76.96 | $76.96 | 3,869 | — | — |
| 2016-09-12 | $82.72 | $82.72 | 4,213 | — | — |
| 2016-09-09 | $78.08 | $78.08 | 4,700 | — | — |
| 2016-09-08 | $82.72 | $82.72 | 7,100 | — | — |
| 2016-09-07 | $77.60 | $77.60 | 2,544 | — | — |
| 2016-09-06 | $76.32 | $76.32 | 5,550 | — | — |
| 2016-09-02 | $74.24 | $74.24 | 1,738 | — | — |
| 2016-09-01 | $71.04 | $71.04 | 3,600 | — | — |
| 2016-08-31 | $69.12 | $69.12 | 2,000 | — | — |
| 2016-08-30 | $73.92 | $73.92 | 2,406 | — | — |
| 2016-08-29 | $74.88 | $74.88 | 1,569 | — | — |
| 2016-08-26 | $73.60 | $73.60 | 7,794 | — | — |
| 2016-08-25 | $77.28 | $77.28 | 3,431 | — | — |
| 2016-08-24 | $75.84 | $75.84 | 4,594 | — | — |
| 2016-08-23 | $83.20 | $83.20 | 2,713 | — | — |
| 2016-08-22 | $83.04 | $83.04 | 4,038 | — | — |
| 2016-08-19 | $83.20 | $83.20 | 6,819 | — | — |
| 2016-08-18 | $82.08 | $82.08 | 9,031 | — | — |
| 2016-08-17 | $83.04 | $83.04 | 18,756 | — | — |
| 2016-08-16 | $76.16 | $76.16 | 11,694 | — | — |
| 2016-08-15 | $68.96 | $68.96 | 5,275 | — | — |
| 2016-08-12 | $64.16 | $64.16 | 5,556 | — | — |
| 2016-08-11 | $64.00 | $64.00 | 4,094 | — | — |
| 2016-08-10 | $60.48 | $60.48 | 8,019 | — | — |
| 2016-08-09 | $64.00 | $64.00 | 6,863 | — | — |
| 2016-08-08 | $66.24 | $66.24 | 2,900 | — | — |
| 2016-08-05 | $66.24 | $66.24 | 2,481 | — | — |
| 2016-08-04 | $66.88 | $66.88 | 3,431 | — | — |
| 2016-08-03 | $66.40 | $66.40 | 4,369 | — | — |
| 2016-08-02 | $66.08 | $66.08 | 2,019 | — | — |
| 2016-08-01 | $68.96 | $68.96 | 4,131 | — | — |
| 2016-07-29 | $67.52 | $67.52 | 11,313 | — | — |
| 2016-07-28 | $64.48 | $64.48 | 3,506 | — | — |
| 2016-07-27 | $64.00 | $64.00 | 3,144 | — | — |
| 2016-07-26 | $60.64 | $60.64 | 8,819 | — | — |
| 2016-07-25 | $67.84 | $67.84 | 1,538 | — | — |
| 2016-07-22 | $70.24 | $70.24 | 2,463 | — | — |
| 2016-07-21 | $72.00 | $72.00 | 5,075 | — | — |
| 2016-07-20 | $67.68 | $67.68 | 2,269 | — | — |
| 2016-07-19 | $64.48 | $64.48 | 2,725 | — | — |
| 2016-07-18 | $66.56 | $66.56 | 3,588 | — | — |
| 2016-07-15 | $67.20 | $67.20 | 2,469 | — | — |
| 2016-07-14 | $65.60 | $65.60 | 1,838 | — | — |
| 2016-07-13 | $66.40 | $66.40 | 3,406 | — | — |
| 2016-07-12 | $67.36 | $67.36 | 2,200 | — | — |
| 2016-07-11 | $65.28 | $65.28 | 5,775 | — | — |
| 2016-07-08 | $68.64 | $68.64 | 2,331 | — | — |
| 2016-07-07 | $66.08 | $66.08 | 5,731 | — | — |
| 2016-07-06 | $62.72 | $62.72 | 5,331 | — | — |
| 2016-07-05 | $66.40 | $66.40 | 3,456 | — | — |
| 2016-07-01 | $69.12 | $69.12 | 7,263 | — | — |
| 2016-06-30 | $63.68 | $63.68 | 2,794 | — | — |
| 2016-06-29 | $66.08 | $66.08 | 6,081 | — | — |
| 2016-06-28 | $61.76 | $61.76 | 4,763 | — | — |
| 2016-06-27 | $57.92 | $57.92 | 13,263 | — | — |
| 2016-06-24 | $66.40 | $66.40 | 10,281 | — | — |
| 2016-06-23 | $70.40 | $70.40 | 5,319 | — | — |
| 2016-06-22 | $68.00 | $68.00 | 9,425 | — | — |
| 2016-06-21 | $65.92 | $65.92 | 5,194 | — | — |
| 2016-06-20 | $68.16 | $68.16 | 9,238 | — | — |
| 2016-06-17 | $68.80 | $68.80 | 16,575 | — | — |
| 2016-06-16 | $73.12 | $73.12 | 8,838 | — | — |
| 2016-06-15 | $76.00 | $76.00 | 7,944 | — | — |
| 2016-06-14 | $75.84 | $75.84 | 34,500 | — | — |
| 2016-06-13 | $100.64 | $100.64 | 13,275 | — | — |
| 2016-06-10 | $106.40 | $106.40 | 13,319 | — | — |
| 2016-06-09 | $114.40 | $114.40 | 28,956 | — | — |
| 2016-06-08 | $115.68 | $115.68 | 16,463 | — | — |
| 2016-06-07 | $116.64 | $116.64 | 13,069 | — | — |
| 2016-06-06 | $121.28 | $121.28 | 13,813 | — | — |
| 2016-06-03 | $112.48 | $112.48 | 11,713 | — | — |
| 2016-06-02 | $114.88 | $114.88 | 10,131 | — | — |
| 2016-06-01 | $115.36 | $115.36 | 20,400 | — | — |
| 2016-05-31 | $113.44 | $113.44 | 22,775 | — | — |
| 2016-05-27 | $98.08 | $98.08 | 6,719 | — | — |
| 2016-05-26 | $96.32 | $96.32 | 4,363 | — | — |
| 2016-05-25 | $96.48 | $96.48 | 9,163 | — | — |
| 2016-05-24 | $96.80 | $96.80 | 11,988 | — | — |
| 2016-05-23 | $97.92 | $97.92 | 7,438 | — | — |
| 2016-05-20 | $96.48 | $96.48 | 6,163 | — | — |
| 2016-05-19 | $95.52 | $95.52 | 14,831 | — | — |
| 2016-05-18 | $97.12 | $97.12 | 14,044 | — | — |
| 2016-05-17 | $93.92 | $93.92 | 14,156 | — | — |
| 2016-05-16 | $93.92 | $93.92 | 22,031 | — | — |
| 2016-05-13 | $96.32 | $96.32 | 39,313 | — | — |
| 2016-05-12 | $105.76 | $105.76 | 20,256 | — | — |
| 2016-05-11 | $114.24 | $114.24 | 17,938 | — | — |
| 2016-05-10 | $124.00 | $124.00 | 54,881 | — | — |
| 2016-05-09 | $120.80 | $120.80 | 77,281 | — | — |
| 2016-05-06 | $110.56 | $110.56 | 137,306 | — | — |
| 2016-05-05 | $250.72 | $250.72 | 2,738 | — | — |
| 2016-05-04 | $250.72 | $250.72 | 6,981 | — | — |
| 2016-05-03 | $265.44 | $265.44 | 6,419 | — | — |
| 2016-05-02 | $272.64 | $272.64 | 2,388 | — | — |
| 2016-04-29 | $264.96 | $264.96 | 2,556 | — | — |
| 2016-04-28 | $264.96 | $264.96 | 4,456 | — | — |
| 2016-04-27 | $264.16 | $264.16 | 7,675 | — | — |
| 2016-04-26 | $280.00 | $280.00 | 5,369 | — | — |
| 2016-04-25 | $295.52 | $295.52 | 8,706 | — | — |
| 2016-04-22 | $296.00 | $296.00 | 5,763 | — | — |
| 2016-04-21 | $296.48 | $296.48 | 7,625 | — | — |
| 2016-04-20 | $287.84 | $287.84 | 3,800 | — | — |
| 2016-04-19 | $285.60 | $285.60 | 5,425 | — | — |
| 2016-04-18 | $290.88 | $290.88 | 3,638 | — | — |
| 2016-04-15 | $295.36 | $295.36 | 3,981 | — | — |
| 2016-04-14 | $288.48 | $288.48 | 2,700 | — | — |
| 2016-04-13 | $289.60 | $289.60 | 5,550 | — | — |
| 2016-04-12 | $290.88 | $290.88 | 12,938 | — | — |
| 2016-04-11 | $294.08 | $294.08 | 3,513 | — | — |
| 2016-04-08 | $286.88 | $286.88 | 6,594 | — | — |
| 2016-04-07 | $295.68 | $295.68 | 10,706 | — | — |
| 2016-04-06 | $298.88 | $298.88 | 25,469 | — | — |
| 2016-04-05 | $260.32 | $260.32 | 2,269 | — | — |
| 2016-04-04 | $256.96 | $256.96 | 5,231 | — | — |
| 2016-04-01 | $244.96 | $244.96 | 7,844 | — | — |
| 2016-03-31 | $232.00 | $232.00 | 6,850 | — | — |
| 2016-03-30 | $239.84 | $239.84 | 10,538 | — | — |
| 2016-03-29 | $236.96 | $236.96 | 4,450 | — | — |
| 2016-03-28 | $234.72 | $234.72 | 3,706 | — | — |
| 2016-03-24 | $244.00 | $244.00 | 5,356 | — | — |
| 2016-03-23 | $234.08 | $234.08 | 2,600 | — | — |
| 2016-03-22 | $241.44 | $241.44 | 2,931 | — | — |
| 2016-03-21 | $234.08 | $234.08 | 2,350 | — | — |
| 2016-03-18 | $231.20 | $231.20 | 10,594 | — | — |
| 2016-03-17 | $215.68 | $215.68 | 3,719 | — | — |
| 2016-03-16 | $216.16 | $216.16 | 3,519 | — | — |
| 2016-03-15 | $221.28 | $221.28 | 5,763 | — | — |
| 2016-03-14 | $235.52 | $235.52 | 3,375 | — | — |
| 2016-03-11 | $224.80 | $224.80 | 3,981 | — | — |
| 2016-03-10 | $221.92 | $221.92 | 3,925 | — | — |
| 2016-03-09 | $223.20 | $223.20 | 5,731 | — | — |
| 2016-03-08 | $216.48 | $216.48 | 6,269 | — | — |
| 2016-03-07 | $233.92 | $233.92 | 4,038 | — | — |
| 2016-03-04 | $234.08 | $234.08 | 5,356 | — | — |
| 2016-03-03 | $251.04 | $251.04 | 21,713 | — | — |
| 2016-03-02 | $260.16 | $260.16 | 4,344 | — | — |
| 2016-03-01 | $260.00 | $260.00 | 5,056 | — | — |
| 2016-02-29 | $260.96 | $260.96 | 2,738 | — | — |
| 2016-02-26 | $262.08 | $262.08 | 2,588 | — | — |
| 2016-02-25 | $269.92 | $269.92 | 6,713 | — | — |
| 2016-02-24 | $275.68 | $275.68 | 10,400 | — | — |
| 2016-02-23 | $272.00 | $272.00 | 6,381 | — | — |
| 2016-02-22 | $259.52 | $259.52 | 6,031 | — | — |
| 2016-02-19 | $249.12 | $249.12 | 3,156 | — | — |
| 2016-02-18 | $240.64 | $240.64 | 2,113 | — | — |
| 2016-02-17 | $251.04 | $251.04 | 2,956 | — | — |
| 2016-02-16 | $251.52 | $251.52 | 5,269 | — | — |
| 2016-02-12 | $223.36 | $223.36 | 3,550 | — | — |
| 2016-02-11 | $201.92 | $201.92 | 4,706 | — | — |
| 2016-02-10 | $202.72 | $202.72 | 14,831 | — | — |
| 2016-02-09 | $168.16 | $168.16 | 8,088 | — | — |
| 2016-02-08 | $183.68 | $183.68 | 6,250 | — | — |
| 2016-02-05 | $229.60 | $229.60 | 3,750 | — | — |
| 2016-02-04 | $237.92 | $237.92 | 1,313 | — | — |
| 2016-02-03 | $237.12 | $237.12 | 2,119 | — | — |
| 2016-02-02 | $230.88 | $230.88 | 2,088 | — | — |
| 2016-02-01 | $239.68 | $239.68 | 5,363 | — | — |
| 2016-01-29 | $241.44 | $241.44 | 7,913 | — | — |
| 2016-01-28 | $238.08 | $238.08 | 3,794 | — | — |
| 2016-01-27 | $240.96 | $240.96 | 2,094 | — | — |
| 2016-01-26 | $246.40 | $246.40 | 2,188 | — | — |
| 2016-01-25 | $242.08 | $242.08 | 4,425 | — | — |
| 2016-01-22 | $252.48 | $252.48 | 2,263 | — | — |
| 2016-01-21 | $255.84 | $255.84 | 2,413 | — | — |
| 2016-01-20 | $251.20 | $251.20 | 2,919 | — | — |
| 2016-01-19 | $246.24 | $246.24 | 3,450 | — | — |
| 2016-01-15 | $251.36 | $251.36 | 2,450 | — | — |
| 2016-01-14 | $254.72 | $254.72 | 5,819 | — | — |
| 2016-01-13 | $254.56 | $254.56 | 3,775 | — | — |
| 2016-01-12 | $262.08 | $262.08 | 2,988 | — | — |
| 2016-01-11 | $263.84 | $263.84 | 5,544 | — | — |
| 2016-01-08 | $259.68 | $259.68 | 2,106 | — | — |
| 2016-01-07 | $261.76 | $261.76 | 2,300 | — | — |
| 2016-01-06 | $273.92 | $273.92 | 1,088 | — | — |
| 2016-01-05 | $290.40 | $290.40 | 4,069 | — | — |
| 2016-01-04 | $294.88 | $294.88 | 4,206 | — | — |