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
- 1994-02-10 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 | $57.27 | $73.71 | 44,200 | — | — |
| 2016-12-29 | $57.70 | $74.27 | 33,300 | — | — |
| 2016-12-28 | $58.20 | $74.91 | 35,800 | — | — |
| 2016-12-27 | $58.47 | $75.26 | 15,200 | — | — |
| 2016-12-23 | $57.77 | $74.36 | 32,900 | — | — |
| 2016-12-22 | $57.83 | $74.44 | 33,100 | — | — |
| 2016-12-21 | $57.90 | $74.53 | 26,800 | — | — |
| 2016-12-20 | $58.72 | $75.58 | 72,200 | — | — |
| 2016-12-19 | $56.78 | $73.08 | 45,800 | — | — |
| 2016-12-16 | $56.99 | $73.35 | 125,100 | — | — |
| 2016-12-15 | $57.38 | $73.86 | 66,200 | — | — |
| 2016-12-14 | $57.39 | $73.87 | 43,800 | — | — |
| 2016-12-13 | $57.25 | $73.35 | 51,700 | — | — |
| 2016-12-12 | $56.48 | $72.37 | 66,700 | — | — |
| 2016-12-09 | $57.38 | $73.52 | 74,000 | — | — |
| 2016-12-08 | $56.75 | $72.71 | 42,900 | — | — |
| 2016-12-07 | $56.21 | $72.02 | 53,900 | — | — |
| 2016-12-06 | $55.52 | $71.14 | 76,900 | — | — |
| 2016-12-05 | $53.98 | $69.16 | 64,800 | — | — |
| 2016-12-02 | $51.98 | $66.60 | 79,500 | — | — |
| 2016-12-01 | $52.63 | $67.43 | 53,800 | — | — |
| 2016-11-30 | $54.01 | $69.20 | 60,600 | — | — |
| 2016-11-29 | $54.59 | $69.95 | 106,300 | — | — |
| 2016-11-28 | $51.83 | $66.41 | 66,300 | — | — |
| 2016-11-25 | $52.55 | $67.33 | 22,900 | — | — |
| 2016-11-23 | $53.09 | $68.02 | 37,700 | — | — |
| 2016-11-22 | $52.23 | $66.92 | 62,400 | — | — |
| 2016-11-21 | $52.13 | $66.79 | 45,100 | — | — |
| 2016-11-18 | $52.69 | $67.51 | 58,000 | — | — |
| 2016-11-17 | $50.82 | $65.12 | 87,000 | — | — |
| 2016-11-16 | $52.55 | $67.33 | 89,500 | — | — |
| 2016-11-15 | $49.72 | $63.71 | 73,300 | — | — |
| 2016-11-14 | $49.25 | $63.10 | 135,700 | — | — |
| 2016-11-11 | $48.56 | $62.22 | 184,900 | — | — |
| 2016-11-10 | $47.20 | $60.48 | 132,100 | — | — |
| 2016-11-09 | $47.50 | $60.86 | 195,000 | — | — |
| 2016-11-08 | $41.44 | $53.10 | 27,600 | — | — |
| 2016-11-07 | $41.66 | $53.38 | 42,400 | — | — |
| 2016-11-04 | $40.24 | $51.56 | 25,800 | — | — |
| 2016-11-03 | $40.10 | $51.38 | 42,100 | — | — |
| 2016-11-02 | $39.86 | $51.07 | 30,200 | — | — |
| 2016-11-01 | $39.97 | $51.21 | 51,600 | — | — |
| 2016-10-31 | $40.83 | $52.32 | 40,000 | — | — |
| 2016-10-28 | $41.35 | $52.98 | 18,400 | — | — |
| 2016-10-27 | $41.69 | $53.42 | 65,700 | — | — |
| 2016-10-26 | $41.47 | $53.14 | 18,700 | — | — |
| 2016-10-25 | $42.27 | $54.16 | 33,400 | — | — |
| 2016-10-24 | $42.30 | $54.20 | 19,800 | — | — |
| 2016-10-21 | $41.67 | $53.39 | 16,600 | — | — |
| 2016-10-20 | $41.52 | $53.20 | 31,400 | — | — |
| 2016-10-19 | $42.02 | $53.84 | 42,500 | — | — |
| 2016-10-18 | $41.37 | $53.01 | 38,500 | — | — |
| 2016-10-17 | $40.98 | $52.51 | 23,900 | — | — |
| 2016-10-14 | $40.82 | $52.30 | 42,500 | — | — |
| 2016-10-13 | $40.51 | $51.91 | 42,300 | — | — |
| 2016-10-12 | $41.28 | $52.89 | 31,900 | — | — |
| 2016-10-11 | $41.04 | $52.58 | 56,700 | — | — |
| 2016-10-10 | $41.38 | $53.02 | 83,800 | — | — |
| 2016-10-07 | $40.77 | $52.24 | 40,100 | — | — |
| 2016-10-06 | $40.80 | $52.28 | 31,200 | — | — |
| 2016-10-05 | $40.40 | $51.76 | 48,400 | — | — |
| 2016-10-04 | $39.72 | $50.89 | 44,900 | — | — |
| 2016-10-03 | $40.55 | $51.96 | 70,000 | — | — |
| 2016-09-30 | $39.50 | $50.61 | 50,900 | — | — |
| 2016-09-29 | $39.88 | $51.10 | 51,900 | — | — |
| 2016-09-28 | $40.69 | $52.14 | 47,200 | — | — |
| 2016-09-27 | $40.46 | $51.84 | 30,800 | — | — |
| 2016-09-26 | $40.75 | $52.21 | 38,700 | — | — |
| 2016-09-23 | $41.86 | $53.63 | 145,400 | — | — |
| 2016-09-22 | $42.32 | $54.22 | 109,800 | — | — |
| 2016-09-21 | $41.36 | $52.99 | 48,700 | — | — |
| 2016-09-20 | $40.85 | $52.34 | 22,800 | — | — |
| 2016-09-19 | $41.22 | $52.81 | 59,800 | — | — |
| 2016-09-16 | $42.29 | $54.19 | 94,600 | — | — |
| 2016-09-15 | $40.86 | $52.35 | 84,200 | — | — |
| 2016-09-14 | $40.36 | $51.71 | 187,900 | — | — |
| 2016-09-13 | $38.13 | $48.86 | 75,100 | — | — |
| 2016-09-12 | $39.74 | $50.59 | 90,600 | — | — |
| 2016-09-09 | $40.13 | $51.08 | 158,100 | — | — |
| 2016-09-08 | $40.23 | $51.21 | 61,200 | — | — |
| 2016-09-07 | $39.52 | $50.31 | 51,900 | — | — |
| 2016-09-06 | $39.28 | $50.00 | 43,700 | — | — |
| 2016-09-02 | $39.88 | $50.76 | 34,500 | — | — |
| 2016-09-01 | $39.83 | $50.70 | 37,900 | — | — |
| 2016-08-31 | $40.98 | $52.16 | 106,200 | — | — |
| 2016-08-30 | $41.19 | $52.43 | 51,600 | — | — |
| 2016-08-29 | $41.05 | $52.25 | 161,500 | — | — |
| 2016-08-26 | $40.24 | $51.22 | 96,400 | — | — |
| 2016-08-25 | $39.57 | $50.37 | 42,400 | — | — |
| 2016-08-24 | $40.18 | $51.15 | 45,500 | — | — |
| 2016-08-23 | $40.42 | $51.45 | 60,900 | — | — |
| 2016-08-22 | $40.26 | $51.25 | 40,100 | — | — |
| 2016-08-19 | $40.24 | $51.22 | 56,200 | — | — |
| 2016-08-18 | $39.99 | $50.90 | 37,600 | — | — |
| 2016-08-17 | $40.13 | $51.08 | 88,100 | — | — |
| 2016-08-16 | $40.10 | $51.04 | 76,700 | — | — |
| 2016-08-15 | $40.11 | $51.06 | 114,500 | — | — |
| 2016-08-12 | $39.08 | $49.75 | 40,000 | — | — |
| 2016-08-11 | $39.66 | $50.48 | 52,100 | — | — |
| 2016-08-10 | $39.78 | $50.64 | 49,900 | — | — |
| 2016-08-09 | $39.81 | $50.67 | 94,400 | — | — |
| 2016-08-08 | $38.07 | $48.46 | 19,400 | — | — |
| 2016-08-05 | $38.13 | $48.54 | 28,700 | — | — |
| 2016-08-04 | $37.80 | $48.12 | 26,300 | — | — |
| 2016-08-03 | $38.68 | $49.24 | 36,900 | — | — |
| 2016-08-02 | $37.60 | $47.86 | 59,300 | — | — |
| 2016-08-01 | $38.96 | $49.59 | 69,400 | — | — |
| 2016-07-29 | $38.43 | $48.92 | 41,100 | — | — |
| 2016-07-28 | $38.50 | $49.01 | 30,400 | — | — |
| 2016-07-27 | $38.38 | $48.85 | 26,900 | — | — |
| 2016-07-26 | $38.45 | $48.94 | 38,400 | — | — |
| 2016-07-25 | $38.53 | $49.05 | 51,500 | — | — |
| 2016-07-22 | $38.75 | $49.33 | 36,600 | — | — |
| 2016-07-21 | $38.28 | $48.73 | 48,000 | — | — |
| 2016-07-20 | $38.51 | $49.02 | 56,900 | — | — |
| 2016-07-19 | $38.81 | $49.40 | 114,000 | — | — |
| 2016-07-18 | $38.64 | $49.19 | 124,100 | — | — |
| 2016-07-15 | $38.04 | $48.42 | 50,800 | — | — |
| 2016-07-14 | $37.82 | $48.14 | 174,500 | — | — |
| 2016-07-13 | $37.47 | $47.70 | 60,600 | — | — |
| 2016-07-12 | $37.02 | $47.12 | 99,000 | — | — |
| 2016-07-11 | $36.51 | $46.47 | 28,200 | — | — |
| 2016-07-08 | $35.70 | $45.44 | 30,400 | — | — |
| 2016-07-07 | $35.03 | $44.59 | 31,000 | — | — |
| 2016-07-06 | $35.02 | $44.58 | 37,800 | — | — |
| 2016-07-05 | $33.95 | $43.22 | 44,100 | — | — |
| 2016-07-01 | $35.06 | $44.63 | 55,100 | — | — |
| 2016-06-30 | $34.82 | $44.32 | 69,300 | — | — |
| 2016-06-29 | $34.20 | $43.53 | 43,100 | — | — |
| 2016-06-28 | $32.65 | $41.56 | 69,500 | — | — |
| 2016-06-27 | $32.62 | $41.52 | 42,800 | — | — |
| 2016-06-24 | $34.38 | $43.76 | 158,200 | — | — |
| 2016-06-23 | $35.93 | $45.74 | 67,700 | — | — |
| 2016-06-22 | $35.07 | $44.64 | 38,600 | — | — |
| 2016-06-21 | $35.17 | $44.77 | 52,400 | — | — |
| 2016-06-20 | $35.12 | $44.70 | 61,900 | — | — |
| 2016-06-17 | $34.68 | $44.14 | 59,000 | — | — |
| 2016-06-16 | $34.23 | $43.57 | 37,100 | — | — |
| 2016-06-15 | $34.23 | $43.57 | 52,400 | — | — |
| 2016-06-14 | $34.48 | $43.89 | 154,500 | — | — |
| 2016-06-13 | $36.16 | $46.03 | 77,600 | — | — |
| 2016-06-10 | $36.35 | $45.94 | 41,300 | — | — |
| 2016-06-09 | $37.01 | $46.77 | 52,400 | — | — |
| 2016-06-08 | $36.59 | $46.24 | 65,500 | — | — |
| 2016-06-07 | $36.55 | $46.19 | 54,500 | — | — |
| 2016-06-06 | $36.38 | $45.98 | 43,500 | — | — |
| 2016-06-03 | $35.89 | $45.36 | 61,100 | — | — |
| 2016-06-02 | $36.16 | $45.70 | 40,100 | — | — |
| 2016-06-01 | $36.50 | $46.13 | 38,000 | — | — |
| 2016-05-31 | $36.07 | $45.59 | 55,400 | — | — |
| 2016-05-27 | $36.16 | $45.70 | 34,800 | — | — |
| 2016-05-26 | $36.03 | $45.53 | 36,800 | — | — |
| 2016-05-25 | $36.08 | $45.60 | 33,700 | — | — |
| 2016-05-24 | $36.30 | $45.88 | 51,600 | — | — |
| 2016-05-23 | $35.89 | $45.36 | 40,100 | — | — |
| 2016-05-20 | $35.40 | $44.74 | 62,400 | — | — |
| 2016-05-19 | $34.80 | $43.98 | 108,600 | — | — |
| 2016-05-18 | $36.43 | $46.04 | 55,700 | — | — |
| 2016-05-17 | $36.02 | $45.52 | 95,700 | — | — |
| 2016-05-16 | $36.74 | $46.43 | 72,300 | — | — |
| 2016-05-13 | $36.84 | $46.56 | 66,600 | — | — |
| 2016-05-12 | $37.28 | $47.11 | 68,700 | — | — |
| 2016-05-11 | $38.33 | $48.44 | 224,800 | — | — |
| 2016-05-10 | $43.50 | $54.98 | 129,900 | — | — |
| 2016-05-09 | $41.70 | $52.70 | 46,800 | — | — |
| 2016-05-06 | $42.08 | $53.18 | 47,000 | — | — |
| 2016-05-05 | $41.64 | $52.62 | 56,600 | — | — |
| 2016-05-04 | $41.66 | $52.65 | 69,900 | — | — |
| 2016-05-03 | $41.57 | $52.54 | 100,200 | — | — |
| 2016-05-02 | $41.28 | $52.17 | 71,600 | — | — |
| 2016-04-29 | $40.68 | $51.41 | 63,300 | — | — |
| 2016-04-28 | $39.47 | $49.88 | 40,700 | — | — |
| 2016-04-27 | $39.54 | $49.97 | 49,500 | — | — |
| 2016-04-26 | $39.51 | $49.93 | 63,300 | — | — |
| 2016-04-25 | $38.03 | $48.06 | 52,500 | — | — |
| 2016-04-22 | $38.42 | $48.56 | 33,400 | — | — |
| 2016-04-21 | $38.04 | $48.08 | 156,500 | — | — |
| 2016-04-20 | $38.29 | $48.39 | 94,400 | — | — |
| 2016-04-19 | $37.53 | $47.43 | 52,200 | — | — |
| 2016-04-18 | $37.45 | $47.33 | 40,900 | — | — |
| 2016-04-15 | $37.52 | $47.42 | 52,900 | — | — |
| 2016-04-14 | $37.75 | $47.71 | 74,200 | — | — |
| 2016-04-13 | $38.27 | $48.37 | 115,200 | — | — |
| 2016-04-12 | $37.76 | $47.72 | 60,800 | — | — |
| 2016-04-11 | $37.45 | $47.33 | 132,500 | — | — |
| 2016-04-08 | $37.42 | $47.29 | 58,100 | — | — |
| 2016-04-07 | $37.35 | $47.20 | 51,600 | — | — |
| 2016-04-06 | $37.46 | $47.34 | 65,400 | — | — |
| 2016-04-05 | $37.31 | $47.15 | 102,300 | — | — |
| 2016-04-04 | $37.50 | $47.39 | 90,700 | — | — |
| 2016-04-01 | $37.51 | $47.41 | 125,100 | — | — |
| 2016-03-31 | $37.73 | $47.68 | 221,600 | — | — |
| 2016-03-30 | $38.13 | $48.19 | 95,900 | — | — |
| 2016-03-29 | $40.00 | $50.55 | 56,900 | — | — |
| 2016-03-28 | $38.26 | $48.35 | 75,900 | — | — |
| 2016-03-24 | $38.54 | $48.71 | 84,500 | — | — |
| 2016-03-23 | $38.09 | $48.14 | 81,200 | — | — |
| 2016-03-22 | $38.02 | $48.05 | 42,600 | — | — |
| 2016-03-21 | $38.18 | $48.25 | 62,400 | — | — |
| 2016-03-18 | $37.48 | $47.37 | 92,300 | — | — |
| 2016-03-17 | $36.48 | $46.10 | 28,600 | — | — |
| 2016-03-16 | $35.55 | $44.60 | 58,400 | — | — |
| 2016-03-15 | $35.75 | $44.85 | 84,300 | — | — |
| 2016-03-14 | $36.17 | $45.38 | 142,600 | — | — |
| 2016-03-11 | $35.85 | $44.98 | 138,200 | — | — |
| 2016-03-10 | $35.00 | $43.91 | 170,000 | — | — |
| 2016-03-09 | $32.25 | $40.46 | 59,800 | — | — |
| 2016-03-08 | $32.50 | $40.77 | 75,600 | — | — |
| 2016-03-07 | $32.66 | $40.97 | 72,100 | — | — |
| 2016-03-04 | $32.73 | $41.06 | 31,400 | — | — |
| 2016-03-03 | $32.71 | $41.04 | 64,200 | — | — |
| 2016-03-02 | $32.41 | $40.66 | 69,600 | — | — |
| 2016-03-01 | $33.10 | $41.53 | 33,400 | — | — |
| 2016-02-29 | $32.45 | $40.71 | 43,900 | — | — |
| 2016-02-26 | $32.59 | $40.89 | 23,500 | — | — |
| 2016-02-25 | $32.79 | $41.14 | 53,200 | — | — |
| 2016-02-24 | $32.11 | $40.28 | 80,300 | — | — |
| 2016-02-23 | $32.41 | $40.66 | 57,200 | — | — |
| 2016-02-22 | $33.35 | $41.84 | 72,100 | — | — |
| 2016-02-19 | $31.18 | $39.12 | 33,900 | — | — |
| 2016-02-18 | $31.44 | $39.44 | 27,300 | — | — |
| 2016-02-17 | $31.27 | $39.23 | 39,500 | — | — |
| 2016-02-16 | $30.56 | $38.34 | 65,200 | — | — |
| 2016-02-12 | $30.20 | $37.89 | 31,900 | — | — |
| 2016-02-11 | $30.05 | $37.70 | 47,500 | — | — |
| 2016-02-10 | $30.40 | $38.14 | 37,200 | — | — |
| 2016-02-09 | $29.53 | $37.05 | 54,200 | — | — |
| 2016-02-08 | $30.37 | $38.10 | 96,000 | — | — |
| 2016-02-05 | $30.53 | $38.30 | 40,100 | — | — |
| 2016-02-04 | $31.13 | $39.05 | 26,700 | — | — |
| 2016-02-03 | $31.39 | $39.38 | 72,800 | — | — |
| 2016-02-02 | $30.79 | $38.63 | 43,500 | — | — |
| 2016-02-01 | $31.71 | $39.78 | 35,100 | — | — |
| 2016-01-29 | $32.61 | $40.91 | 85,600 | — | — |
| 2016-01-28 | $30.92 | $38.79 | 53,500 | — | — |
| 2016-01-27 | $29.85 | $37.45 | 57,000 | — | — |
| 2016-01-26 | $28.49 | $35.74 | 53,500 | — | — |
| 2016-01-25 | $28.15 | $35.32 | 54,700 | — | — |
| 2016-01-22 | $28.34 | $35.55 | 63,600 | — | — |
| 2016-01-21 | $27.95 | $35.06 | 48,600 | — | — |
| 2016-01-20 | $27.76 | $34.83 | 150,500 | — | — |
| 2016-01-19 | $27.08 | $33.97 | 130,300 | — | — |
| 2016-01-15 | $26.36 | $33.07 | 204,000 | — | — |
| 2016-01-14 | $28.52 | $35.78 | 85,800 | — | — |
| 2016-01-13 | $28.35 | $35.57 | 82,300 | — | — |
| 2016-01-12 | $29.73 | $37.30 | 58,600 | — | — |
| 2016-01-11 | $30.78 | $38.62 | 85,400 | — | — |
| 2016-01-08 | $31.05 | $38.95 | 61,300 | — | — |
| 2016-01-07 | $32.69 | $41.01 | 61,200 | — | — |
| 2016-01-06 | $33.92 | $42.55 | 151,900 | — | — |
| 2016-01-05 | $31.87 | $39.98 | 39,600 | — | — |
| 2016-01-04 | $31.54 | $39.57 | 44,200 | — | — |