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
- 2011-06-16 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 | $52.34 | $52.34 | 543,100 | — | — |
| 2016-12-29 | $52.80 | $52.80 | 491,600 | — | — |
| 2016-12-28 | $52.78 | $52.78 | 654,200 | — | — |
| 2016-12-27 | $52.75 | $52.75 | 394,700 | — | — |
| 2016-12-23 | $52.31 | $52.31 | 362,400 | — | — |
| 2016-12-22 | $52.71 | $52.71 | 918,300 | — | — |
| 2016-12-21 | $52.07 | $52.07 | 491,300 | — | — |
| 2016-12-20 | $52.02 | $52.02 | 779,700 | — | — |
| 2016-12-19 | $51.19 | $51.19 | 761,400 | — | — |
| 2016-12-16 | $51.24 | $51.24 | 1,721,600 | — | — |
| 2016-12-15 | $51.47 | $51.47 | 693,900 | — | — |
| 2016-12-14 | $51.02 | $51.02 | 719,000 | — | — |
| 2016-12-13 | $50.66 | $50.66 | 540,000 | — | — |
| 2016-12-12 | $50.15 | $50.15 | 1,031,800 | — | — |
| 2016-12-09 | $52.40 | $52.40 | 1,080,400 | — | — |
| 2016-12-08 | $52.27 | $52.27 | 2,072,900 | — | — |
| 2016-12-07 | $51.62 | $51.62 | 1,712,900 | — | — |
| 2016-12-06 | $52.16 | $52.16 | 2,373,300 | — | — |
| 2016-12-05 | $53.69 | $53.69 | 1,042,800 | — | — |
| 2016-12-02 | $53.10 | $53.10 | 1,014,700 | — | — |
| 2016-12-01 | $55.24 | $55.24 | 750,100 | — | — |
| 2016-11-30 | $55.25 | $55.25 | 705,600 | — | — |
| 2016-11-29 | $56.15 | $56.15 | 901,100 | — | — |
| 2016-11-28 | $54.29 | $54.29 | 637,000 | — | — |
| 2016-11-25 | $54.36 | $54.36 | 272,000 | — | — |
| 2016-11-23 | $53.83 | $53.83 | 614,900 | — | — |
| 2016-11-22 | $53.12 | $53.12 | 592,100 | — | — |
| 2016-11-21 | $52.44 | $52.44 | 700,400 | — | — |
| 2016-11-18 | $52.48 | $52.48 | 1,164,300 | — | — |
| 2016-11-17 | $54.01 | $54.01 | 660,600 | — | — |
| 2016-11-16 | $53.63 | $53.63 | 552,100 | — | — |
| 2016-11-15 | $53.27 | $53.27 | 849,700 | — | — |
| 2016-11-14 | $54.89 | $54.89 | 1,158,400 | — | — |
| 2016-11-11 | $53.13 | $53.13 | 768,200 | — | — |
| 2016-11-10 | $52.05 | $52.05 | 626,800 | — | — |
| 2016-11-09 | $52.13 | $52.13 | 1,367,800 | — | — |
| 2016-11-08 | $52.37 | $52.37 | 1,139,900 | — | — |
| 2016-11-07 | $53.32 | $53.32 | 2,079,500 | — | — |
| 2016-11-04 | $52.37 | $52.37 | 1,880,800 | — | — |
| 2016-11-03 | $51.64 | $51.64 | 2,740,500 | — | — |
| 2016-11-02 | $49.40 | $49.40 | 1,074,500 | — | — |
| 2016-11-01 | $48.59 | $48.59 | 836,000 | — | — |
| 2016-10-31 | $48.93 | $48.93 | 542,600 | — | — |
| 2016-10-28 | $48.91 | $48.91 | 805,100 | — | — |
| 2016-10-27 | $49.78 | $49.78 | 1,399,300 | — | — |
| 2016-10-26 | $53.14 | $53.14 | 915,800 | — | — |
| 2016-10-25 | $52.55 | $52.55 | 1,814,400 | — | — |
| 2016-10-24 | $50.50 | $50.50 | 706,600 | — | — |
| 2016-10-21 | $50.81 | $50.81 | 1,775,100 | — | — |
| 2016-10-20 | $48.91 | $48.91 | 1,029,100 | — | — |
| 2016-10-19 | $49.25 | $49.25 | 502,700 | — | — |
| 2016-10-18 | $49.26 | $49.26 | 279,300 | — | — |
| 2016-10-17 | $48.91 | $48.91 | 492,600 | — | — |
| 2016-10-14 | $48.58 | $48.58 | 604,700 | — | — |
| 2016-10-13 | $48.26 | $48.26 | 1,089,800 | — | — |
| 2016-10-12 | $50.05 | $50.05 | 469,300 | — | — |
| 2016-10-11 | $49.97 | $49.97 | 523,400 | — | — |
| 2016-10-10 | $51.47 | $51.47 | 324,000 | — | — |
| 2016-10-07 | $51.52 | $51.52 | 518,100 | — | — |
| 2016-10-06 | $52.52 | $52.52 | 451,100 | — | — |
| 2016-10-05 | $53.03 | $53.03 | 785,800 | — | — |
| 2016-10-04 | $52.38 | $52.38 | 491,000 | — | — |
| 2016-10-03 | $52.27 | $52.27 | 476,800 | — | — |
| 2016-09-30 | $51.86 | $51.86 | 532,800 | — | — |
| 2016-09-29 | $51.32 | $51.32 | 1,034,500 | — | — |
| 2016-09-28 | $51.62 | $51.62 | 613,900 | — | — |
| 2016-09-27 | $50.95 | $50.95 | 942,000 | — | — |
| 2016-09-26 | $52.01 | $52.01 | 619,100 | — | — |
| 2016-09-23 | $52.38 | $52.38 | 824,700 | — | — |
| 2016-09-22 | $50.98 | $50.98 | 1,005,900 | — | — |
| 2016-09-21 | $51.42 | $51.42 | 684,800 | — | — |
| 2016-09-20 | $50.95 | $50.95 | 891,900 | — | — |
| 2016-09-19 | $51.46 | $51.46 | 954,800 | — | — |
| 2016-09-16 | $50.89 | $50.89 | 1,516,700 | — | — |
| 2016-09-15 | $50.53 | $50.53 | 1,058,900 | — | — |
| 2016-09-14 | $51.97 | $51.97 | 586,500 | — | — |
| 2016-09-13 | $52.02 | $52.02 | 534,800 | — | — |
| 2016-09-12 | $52.15 | $52.15 | 721,100 | — | — |
| 2016-09-09 | $51.77 | $51.77 | 673,800 | — | — |
| 2016-09-08 | $53.09 | $53.09 | 475,400 | — | — |
| 2016-09-07 | $53.21 | $53.21 | 863,100 | — | — |
| 2016-09-06 | $52.86 | $52.86 | 1,190,100 | — | — |
| 2016-09-02 | $54.87 | $54.87 | 379,500 | — | — |
| 2016-09-01 | $54.24 | $54.24 | 539,200 | — | — |
| 2016-08-31 | $54.34 | $54.34 | 478,200 | — | — |
| 2016-08-30 | $54.46 | $54.46 | 422,700 | — | — |
| 2016-08-29 | $54.47 | $54.47 | 369,500 | — | — |
| 2016-08-26 | $54.25 | $54.25 | 356,100 | — | — |
| 2016-08-25 | $54.50 | $54.50 | 410,200 | — | — |
| 2016-08-24 | $54.21 | $54.21 | 528,700 | — | — |
| 2016-08-23 | $54.79 | $54.79 | 1,214,300 | — | — |
| 2016-08-22 | $55.68 | $55.68 | 456,300 | — | — |
| 2016-08-19 | $55.95 | $55.95 | 448,500 | — | — |
| 2016-08-18 | $56.68 | $56.68 | 541,100 | — | — |
| 2016-08-17 | $57.03 | $57.03 | 935,400 | — | — |
| 2016-08-16 | $56.93 | $56.93 | 751,100 | — | — |
| 2016-08-15 | $56.62 | $56.62 | 788,300 | — | — |
| 2016-08-12 | $54.78 | $54.78 | 635,300 | — | — |
| 2016-08-11 | $53.91 | $53.91 | 688,300 | — | — |
| 2016-08-10 | $53.75 | $53.75 | 534,500 | — | — |
| 2016-08-09 | $54.16 | $54.16 | 733,900 | — | — |
| 2016-08-08 | $54.88 | $54.88 | 729,000 | — | — |
| 2016-08-05 | $54.03 | $54.03 | 967,700 | — | — |
| 2016-08-04 | $53.81 | $53.81 | 2,045,700 | — | — |
| 2016-08-03 | $56.33 | $56.33 | 1,042,100 | — | — |
| 2016-08-02 | $54.75 | $54.75 | 402,200 | — | — |
| 2016-08-01 | $55.44 | $55.44 | 431,700 | — | — |
| 2016-07-29 | $55.36 | $55.36 | 652,200 | — | — |
| 2016-07-28 | $56.20 | $56.20 | 605,500 | — | — |
| 2016-07-27 | $55.67 | $55.67 | 784,300 | — | — |
| 2016-07-26 | $56.35 | $56.35 | 541,200 | — | — |
| 2016-07-25 | $55.98 | $55.98 | 556,800 | — | — |
| 2016-07-22 | $56.27 | $56.27 | 436,300 | — | — |
| 2016-07-21 | $56.13 | $56.13 | 874,500 | — | — |
| 2016-07-20 | $56.24 | $56.24 | 516,500 | — | — |
| 2016-07-19 | $56.81 | $56.81 | 667,100 | — | — |
| 2016-07-18 | $56.56 | $56.56 | 618,300 | — | — |
| 2016-07-15 | $56.59 | $56.59 | 1,377,100 | — | — |
| 2016-07-14 | $59.07 | $59.07 | 746,700 | — | — |
| 2016-07-13 | $58.72 | $58.72 | 569,400 | — | — |
| 2016-07-12 | $59.27 | $59.27 | 435,000 | — | — |
| 2016-07-11 | $58.84 | $58.84 | 445,900 | — | — |
| 2016-07-08 | $59.35 | $59.35 | 592,500 | — | — |
| 2016-07-07 | $58.77 | $58.77 | 589,400 | — | — |
| 2016-07-06 | $58.09 | $58.09 | 444,000 | — | — |
| 2016-07-05 | $58.32 | $58.32 | 460,300 | — | — |
| 2016-07-01 | $59.37 | $59.37 | 618,000 | — | — |
| 2016-06-30 | $60.42 | $60.42 | 1,555,600 | — | — |
| 2016-06-29 | $57.24 | $57.24 | 659,800 | — | — |
| 2016-06-28 | $56.04 | $56.04 | 814,700 | — | — |
| 2016-06-27 | $55.24 | $55.24 | 1,070,200 | — | — |
| 2016-06-24 | $57.43 | $57.43 | 1,256,300 | — | — |
| 2016-06-23 | $59.21 | $59.21 | 703,100 | — | — |
| 2016-06-22 | $58.49 | $58.49 | 968,800 | — | — |
| 2016-06-21 | $59.63 | $59.63 | 1,026,600 | — | — |
| 2016-06-20 | $60.46 | $60.46 | 475,000 | — | — |
| 2016-06-17 | $59.50 | $59.50 | 786,900 | — | — |
| 2016-06-16 | $59.91 | $59.91 | 683,100 | — | — |
| 2016-06-15 | $60.00 | $60.00 | 385,500 | — | — |
| 2016-06-14 | $60.07 | $60.07 | 756,900 | — | — |
| 2016-06-13 | $60.05 | $60.05 | 720,300 | — | — |
| 2016-06-10 | $60.36 | $60.36 | 763,100 | — | — |
| 2016-06-09 | $60.99 | $60.99 | 914,600 | — | — |
| 2016-06-08 | $61.69 | $61.69 | 824,500 | — | — |
| 2016-06-07 | $63.30 | $63.30 | 475,300 | — | — |
| 2016-06-06 | $63.64 | $63.64 | 475,200 | — | — |
| 2016-06-03 | $63.54 | $63.54 | 402,400 | — | — |
| 2016-06-02 | $64.55 | $64.55 | 843,800 | — | — |
| 2016-06-01 | $65.07 | $65.07 | 871,900 | — | — |
| 2016-05-31 | $63.94 | $63.94 | 634,800 | — | — |
| 2016-05-27 | $63.18 | $63.18 | 496,400 | — | — |
| 2016-05-26 | $62.01 | $62.01 | 814,700 | — | — |
| 2016-05-25 | $62.36 | $62.36 | 938,700 | — | — |
| 2016-05-24 | $62.33 | $62.33 | 1,720,500 | — | — |
| 2016-05-23 | $64.55 | $64.55 | 816,200 | — | — |
| 2016-05-20 | $65.46 | $65.46 | 538,600 | — | — |
| 2016-05-19 | $64.51 | $64.51 | 808,700 | — | — |
| 2016-05-18 | $64.32 | $64.32 | 1,256,800 | — | — |
| 2016-05-17 | $65.02 | $65.02 | 1,048,200 | — | — |
| 2016-05-16 | $65.40 | $65.40 | 901,300 | — | — |
| 2016-05-13 | $67.04 | $67.04 | 753,300 | — | — |
| 2016-05-12 | $68.18 | $68.18 | 753,100 | — | — |
| 2016-05-11 | $68.94 | $68.94 | 846,200 | — | — |
| 2016-05-10 | $69.55 | $69.55 | 849,600 | — | — |
| 2016-05-09 | $67.91 | $67.91 | 733,200 | — | — |
| 2016-05-06 | $68.47 | $68.47 | 1,298,000 | — | — |
| 2016-05-05 | $67.22 | $67.22 | 1,921,400 | — | — |
| 2016-05-04 | $63.65 | $63.65 | 909,600 | — | — |
| 2016-05-03 | $63.76 | $63.76 | 1,047,500 | — | — |
| 2016-05-02 | $65.90 | $65.90 | 730,400 | — | — |
| 2016-04-29 | $65.23 | $65.23 | 714,000 | — | — |
| 2016-04-28 | $65.31 | $65.31 | 738,200 | — | — |
| 2016-04-27 | $66.49 | $66.49 | 1,086,400 | — | — |
| 2016-04-26 | $65.54 | $65.54 | 764,600 | — | — |
| 2016-04-25 | $65.42 | $65.42 | 351,900 | — | — |
| 2016-04-22 | $66.36 | $66.36 | 575,100 | — | — |
| 2016-04-21 | $64.59 | $64.59 | 464,800 | — | — |
| 2016-04-20 | $65.09 | $65.09 | 501,200 | — | — |
| 2016-04-19 | $65.19 | $65.19 | 752,600 | — | — |
| 2016-04-18 | $65.58 | $65.58 | 444,700 | — | — |
| 2016-04-15 | $65.48 | $65.48 | 389,200 | — | — |
| 2016-04-14 | $65.97 | $65.97 | 645,800 | — | — |
| 2016-04-13 | $66.38 | $66.38 | 843,400 | — | — |
| 2016-04-12 | $64.58 | $64.58 | 883,300 | — | — |
| 2016-04-11 | $63.71 | $63.71 | 521,600 | — | — |
| 2016-04-08 | $64.45 | $64.45 | 602,200 | — | — |
| 2016-04-07 | $64.02 | $64.02 | 1,180,900 | — | — |
| 2016-04-06 | $66.64 | $66.64 | 1,071,800 | — | — |
| 2016-04-05 | $64.81 | $64.81 | 1,208,500 | — | — |
| 2016-04-04 | $63.86 | $63.86 | 1,155,400 | — | — |
| 2016-04-01 | $65.84 | $65.84 | 998,100 | — | — |
| 2016-03-31 | $64.94 | $64.94 | 1,113,800 | — | — |
| 2016-03-30 | $65.13 | $65.13 | 948,400 | — | — |
| 2016-03-29 | $65.40 | $65.40 | 1,101,800 | — | — |
| 2016-03-28 | $64.40 | $64.40 | 611,600 | — | — |
| 2016-03-24 | $63.89 | $63.89 | 594,900 | — | — |
| 2016-03-23 | $63.63 | $63.63 | 510,300 | — | — |
| 2016-03-22 | $65.36 | $65.36 | 701,300 | — | — |
| 2016-03-21 | $64.98 | $64.98 | 452,200 | — | — |
| 2016-03-18 | $65.62 | $65.62 | 667,700 | — | — |
| 2016-03-17 | $65.24 | $65.24 | 483,400 | — | — |
| 2016-03-16 | $65.74 | $65.74 | 571,000 | — | — |
| 2016-03-15 | $64.75 | $64.75 | 793,000 | — | — |
| 2016-03-14 | $66.73 | $66.73 | 479,800 | — | — |
| 2016-03-11 | $65.48 | $65.48 | 643,700 | — | — |
| 2016-03-10 | $64.64 | $64.64 | 784,300 | — | — |
| 2016-03-09 | $65.97 | $65.97 | 996,600 | — | — |
| 2016-03-08 | $66.87 | $66.87 | 821,800 | — | — |
| 2016-03-07 | $68.40 | $68.40 | 702,900 | — | — |
| 2016-03-04 | $66.60 | $66.60 | 1,241,900 | — | — |
| 2016-03-03 | $64.43 | $64.43 | 972,600 | — | — |
| 2016-03-02 | $64.14 | $64.14 | 1,360,600 | — | — |
| 2016-03-01 | $65.64 | $65.64 | 1,320,900 | — | — |
| 2016-02-29 | $65.54 | $65.54 | 1,158,000 | — | — |
| 2016-02-26 | $66.07 | $66.07 | 1,199,300 | — | — |
| 2016-02-25 | $66.32 | $66.32 | 2,833,800 | — | — |
| 2016-02-24 | $70.83 | $70.83 | 1,219,100 | — | — |
| 2016-02-23 | $68.51 | $68.51 | 1,026,900 | — | — |
| 2016-02-22 | $68.74 | $68.74 | 864,200 | — | — |
| 2016-02-19 | $64.88 | $64.88 | 578,100 | — | — |
| 2016-02-18 | $65.06 | $65.06 | 750,500 | — | — |
| 2016-02-17 | $65.55 | $65.55 | 824,400 | — | — |
| 2016-02-16 | $63.54 | $63.54 | 615,800 | — | — |
| 2016-02-12 | $61.56 | $61.56 | 841,100 | — | — |
| 2016-02-11 | $61.68 | $61.68 | 1,267,500 | — | — |
| 2016-02-10 | $62.91 | $62.91 | 1,428,900 | — | — |
| 2016-02-09 | $63.86 | $63.86 | 1,485,100 | — | — |
| 2016-02-08 | $65.16 | $65.16 | 1,032,000 | — | — |
| 2016-02-05 | $68.36 | $68.36 | 799,700 | — | — |
| 2016-02-04 | $70.50 | $70.50 | 1,023,100 | — | — |
| 2016-02-03 | $70.10 | $70.10 | 802,900 | — | — |
| 2016-02-02 | $69.96 | $69.96 | 564,400 | — | — |
| 2016-02-01 | $71.90 | $71.90 | 730,800 | — | — |
| 2016-01-29 | $72.79 | $72.79 | 851,900 | — | — |
| 2016-01-28 | $71.16 | $71.16 | 524,200 | — | — |
| 2016-01-27 | $71.81 | $71.81 | 433,700 | — | — |
| 2016-01-26 | $73.22 | $73.22 | 702,300 | — | — |
| 2016-01-25 | $72.60 | $72.60 | 624,400 | — | — |
| 2016-01-22 | $74.78 | $74.78 | 536,100 | — | — |
| 2016-01-21 | $73.85 | $73.85 | 670,200 | — | — |
| 2016-01-20 | $72.60 | $72.60 | 907,100 | — | — |
| 2016-01-19 | $73.25 | $73.25 | 608,100 | — | — |
| 2016-01-15 | $73.31 | $73.31 | 452,800 | — | — |
| 2016-01-14 | $75.88 | $75.88 | 590,700 | — | — |
| 2016-01-13 | $74.21 | $74.21 | 631,400 | — | — |
| 2016-01-12 | $76.52 | $76.52 | 658,600 | — | — |
| 2016-01-11 | $75.98 | $75.98 | 824,800 | — | — |
| 2016-01-08 | $75.90 | $75.90 | 1,074,800 | — | — |
| 2016-01-07 | $74.41 | $74.41 | 1,038,500 | — | — |
| 2016-01-06 | $75.43 | $75.43 | 766,700 | — | — |
| 2016-01-05 | $74.69 | $74.69 | 530,300 | — | — |
| 2016-01-04 | $75.39 | $75.39 | 1,032,600 | — | — |