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
- 1993-05-03 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 | $48.96 | $48.96 | 54,000 | — | — |
| 2016-12-29 | $49.19 | $49.19 | 39,300 | — | — |
| 2016-12-28 | $48.99 | $48.99 | 79,400 | — | — |
| 2016-12-27 | $49.75 | $49.75 | 60,100 | — | — |
| 2016-12-23 | $49.53 | $49.53 | 53,800 | — | — |
| 2016-12-22 | $48.63 | $48.63 | 73,900 | — | — |
| 2016-12-21 | $48.61 | $48.61 | 57,400 | — | — |
| 2016-12-20 | $48.87 | $48.87 | 93,200 | — | — |
| 2016-12-19 | $48.23 | $48.23 | 156,500 | — | — |
| 2016-12-16 | $49.05 | $49.05 | 225,500 | — | — |
| 2016-12-15 | $49.16 | $49.16 | 97,000 | — | — |
| 2016-12-14 | $48.97 | $48.97 | 168,400 | — | — |
| 2016-12-13 | $50.02 | $50.02 | 118,300 | — | — |
| 2016-12-12 | $49.76 | $49.76 | 105,600 | — | — |
| 2016-12-09 | $49.64 | $49.64 | 128,900 | — | — |
| 2016-12-08 | $48.14 | $48.14 | 130,000 | — | — |
| 2016-12-07 | $47.71 | $47.71 | 91,200 | — | — |
| 2016-12-06 | $47.50 | $47.50 | 78,000 | — | — |
| 2016-12-05 | $47.28 | $47.28 | 107,700 | — | — |
| 2016-12-02 | $46.51 | $46.51 | 100,100 | — | — |
| 2016-12-01 | $46.94 | $46.94 | 147,400 | — | — |
| 2016-11-30 | $46.66 | $46.66 | 108,300 | — | — |
| 2016-11-29 | $46.34 | $46.34 | 97,000 | — | — |
| 2016-11-28 | $46.10 | $46.10 | 120,000 | — | — |
| 2016-11-25 | $46.63 | $46.63 | 38,700 | — | — |
| 2016-11-23 | $46.73 | $46.73 | 77,100 | — | — |
| 2016-11-22 | $46.13 | $46.13 | 90,400 | — | — |
| 2016-11-21 | $46.01 | $46.01 | 61,500 | — | — |
| 2016-11-18 | $45.27 | $45.27 | 83,400 | — | — |
| 2016-11-17 | $45.09 | $45.09 | 72,700 | — | — |
| 2016-11-16 | $44.68 | $44.68 | 144,100 | — | — |
| 2016-11-15 | $43.94 | $43.94 | 156,200 | — | — |
| 2016-11-14 | $44.56 | $44.56 | 169,300 | — | — |
| 2016-11-11 | $45.56 | $45.56 | 176,700 | — | — |
| 2016-11-10 | $45.34 | $45.34 | 214,200 | — | — |
| 2016-11-09 | $43.56 | $43.56 | 172,900 | — | — |
| 2016-11-08 | $43.15 | $43.15 | 85,100 | — | — |
| 2016-11-07 | $44.26 | $44.26 | 183,300 | — | — |
| 2016-11-04 | $41.74 | $41.74 | 136,900 | — | — |
| 2016-11-03 | $41.44 | $41.44 | 73,700 | — | — |
| 2016-11-02 | $42.31 | $42.31 | 89,200 | — | — |
| 2016-11-01 | $43.85 | $43.85 | 83,400 | — | — |
| 2016-10-31 | $44.36 | $44.36 | 120,000 | — | — |
| 2016-10-28 | $43.00 | $43.00 | 109,700 | — | — |
| 2016-10-27 | $44.06 | $44.06 | 259,500 | — | — |
| 2016-10-26 | $42.73 | $42.73 | 108,700 | — | — |
| 2016-10-25 | $43.18 | $43.18 | 62,600 | — | — |
| 2016-10-24 | $43.99 | $43.99 | 57,400 | — | — |
| 2016-10-21 | $43.65 | $43.65 | 72,000 | — | — |
| 2016-10-20 | $44.43 | $44.43 | 118,300 | — | — |
| 2016-10-19 | $44.04 | $44.04 | 61,900 | — | — |
| 2016-10-18 | $44.97 | $44.97 | 70,200 | — | — |
| 2016-10-17 | $44.73 | $44.73 | 90,500 | — | — |
| 2016-10-14 | $44.50 | $44.50 | 241,500 | — | — |
| 2016-10-13 | $45.30 | $45.30 | 139,700 | — | — |
| 2016-10-12 | $46.58 | $46.58 | 52,600 | — | — |
| 2016-10-11 | $46.75 | $46.75 | 58,900 | — | — |
| 2016-10-10 | $47.82 | $47.82 | 45,700 | — | — |
| 2016-10-07 | $47.65 | $47.65 | 47,700 | — | — |
| 2016-10-06 | $47.91 | $47.91 | 68,400 | — | — |
| 2016-10-05 | $48.02 | $48.02 | 121,300 | — | — |
| 2016-10-04 | $46.75 | $46.75 | 54,100 | — | — |
| 2016-10-03 | $47.56 | $47.56 | 95,100 | — | — |
| 2016-09-30 | $47.85 | $47.85 | 236,900 | — | — |
| 2016-09-29 | $46.10 | $46.10 | 69,700 | — | — |
| 2016-09-28 | $46.75 | $46.75 | 53,400 | — | — |
| 2016-09-27 | $46.48 | $46.48 | 87,600 | — | — |
| 2016-09-26 | $45.82 | $45.82 | 101,300 | — | — |
| 2016-09-23 | $46.92 | $46.92 | 113,600 | — | — |
| 2016-09-22 | $47.99 | $47.99 | 128,700 | — | — |
| 2016-09-21 | $47.93 | $47.93 | 142,500 | — | — |
| 2016-09-20 | $47.59 | $47.59 | 42,100 | — | — |
| 2016-09-19 | $47.49 | $47.49 | 65,400 | — | — |
| 2016-09-16 | $47.37 | $47.37 | 133,300 | — | — |
| 2016-09-15 | $47.28 | $47.28 | 61,400 | — | — |
| 2016-09-14 | $46.98 | $46.98 | 73,300 | — | — |
| 2016-09-13 | $46.89 | $46.89 | 101,700 | — | — |
| 2016-09-12 | $47.23 | $47.23 | 118,600 | — | — |
| 2016-09-09 | $45.91 | $45.91 | 121,400 | — | — |
| 2016-09-08 | $47.49 | $47.49 | 85,200 | — | — |
| 2016-09-07 | $48.31 | $48.31 | 121,600 | — | — |
| 2016-09-06 | $48.34 | $48.34 | 106,100 | — | — |
| 2016-09-02 | $47.89 | $47.89 | 90,700 | — | — |
| 2016-09-01 | $47.94 | $47.94 | 105,100 | — | — |
| 2016-08-31 | $47.24 | $47.24 | 94,200 | — | — |
| 2016-08-30 | $47.45 | $47.45 | 74,100 | — | — |
| 2016-08-29 | $47.99 | $47.99 | 91,300 | — | — |
| 2016-08-26 | $48.36 | $48.36 | 90,200 | — | — |
| 2016-08-25 | $48.72 | $48.72 | 64,500 | — | — |
| 2016-08-24 | $49.06 | $49.06 | 97,900 | — | — |
| 2016-08-23 | $49.75 | $49.75 | 82,700 | — | — |
| 2016-08-22 | $49.50 | $49.50 | 137,300 | — | — |
| 2016-08-19 | $49.82 | $49.82 | 160,600 | — | — |
| 2016-08-18 | $49.78 | $49.78 | 138,200 | — | — |
| 2016-08-17 | $48.65 | $48.65 | 106,200 | — | — |
| 2016-08-16 | $49.33 | $49.33 | 111,900 | — | — |
| 2016-08-15 | $49.60 | $49.60 | 109,100 | — | — |
| 2016-08-12 | $48.79 | $48.79 | 137,800 | — | — |
| 2016-08-11 | $48.94 | $48.94 | 103,300 | — | — |
| 2016-08-10 | $48.04 | $48.04 | 83,200 | — | — |
| 2016-08-09 | $48.06 | $48.06 | 149,400 | — | — |
| 2016-08-08 | $47.51 | $47.51 | 163,300 | — | — |
| 2016-08-05 | $48.91 | $48.91 | 125,000 | — | — |
| 2016-08-04 | $48.11 | $48.11 | 118,200 | — | — |
| 2016-08-03 | $48.10 | $48.10 | 174,900 | — | — |
| 2016-08-02 | $49.00 | $49.00 | 233,900 | — | — |
| 2016-08-01 | $50.64 | $50.64 | 433,600 | — | — |
| 2016-07-29 | $49.92 | $49.92 | 239,700 | — | — |
| 2016-07-28 | $49.22 | $49.22 | 380,100 | — | — |
| 2016-07-27 | $52.58 | $52.58 | 117,700 | — | — |
| 2016-07-26 | $51.83 | $51.83 | 107,500 | — | — |
| 2016-07-25 | $51.81 | $51.81 | 92,400 | — | — |
| 2016-07-22 | $52.38 | $52.38 | 66,400 | — | — |
| 2016-07-21 | $52.24 | $52.24 | 86,000 | — | — |
| 2016-07-20 | $52.07 | $52.07 | 83,000 | — | — |
| 2016-07-19 | $52.12 | $52.12 | 94,400 | — | — |
| 2016-07-18 | $52.31 | $52.31 | 111,000 | — | — |
| 2016-07-15 | $52.49 | $52.49 | 62,100 | — | — |
| 2016-07-14 | $52.64 | $52.64 | 102,100 | — | — |
| 2016-07-13 | $52.84 | $52.84 | 66,300 | — | — |
| 2016-07-12 | $53.19 | $53.19 | 72,100 | — | — |
| 2016-07-11 | $52.79 | $52.79 | 95,600 | — | — |
| 2016-07-08 | $53.30 | $53.30 | 78,000 | — | — |
| 2016-07-07 | $52.36 | $52.36 | 151,200 | — | — |
| 2016-07-06 | $53.25 | $53.25 | 202,000 | — | — |
| 2016-07-05 | $53.83 | $53.83 | 201,800 | — | — |
| 2016-07-01 | $54.26 | $54.26 | 122,800 | — | — |
| 2016-06-30 | $53.65 | $53.65 | 148,200 | — | — |
| 2016-06-29 | $52.30 | $52.30 | 150,900 | — | — |
| 2016-06-28 | $50.93 | $50.93 | 177,600 | — | — |
| 2016-06-27 | $50.17 | $50.17 | 259,200 | — | — |
| 2016-06-24 | $51.09 | $51.09 | 235,900 | — | — |
| 2016-06-23 | $51.10 | $51.10 | 91,400 | — | — |
| 2016-06-22 | $50.27 | $50.27 | 155,400 | — | — |
| 2016-06-21 | $50.17 | $50.17 | 83,200 | — | — |
| 2016-06-20 | $49.79 | $49.79 | 95,400 | — | — |
| 2016-06-17 | $49.10 | $49.10 | 236,800 | — | — |
| 2016-06-16 | $50.11 | $50.11 | 93,100 | — | — |
| 2016-06-15 | $49.79 | $49.79 | 133,200 | — | — |
| 2016-06-14 | $49.84 | $49.84 | 117,100 | — | — |
| 2016-06-13 | $49.29 | $49.29 | 118,800 | — | — |
| 2016-06-10 | $49.16 | $49.16 | 97,700 | — | — |
| 2016-06-09 | $48.92 | $48.92 | 105,800 | — | — |
| 2016-06-08 | $48.72 | $48.72 | 124,400 | — | — |
| 2016-06-07 | $47.71 | $47.71 | 85,900 | — | — |
| 2016-06-06 | $47.94 | $47.94 | 101,000 | — | — |
| 2016-06-03 | $47.49 | $47.49 | 107,400 | — | — |
| 2016-06-02 | $47.71 | $47.71 | 95,400 | — | — |
| 2016-06-01 | $47.37 | $47.37 | 138,000 | — | — |
| 2016-05-31 | $47.32 | $47.32 | 130,400 | — | — |
| 2016-05-27 | $47.38 | $47.38 | 84,400 | — | — |
| 2016-05-26 | $46.53 | $46.53 | 61,700 | — | — |
| 2016-05-25 | $47.08 | $47.08 | 104,000 | — | — |
| 2016-05-24 | $47.00 | $47.00 | 140,000 | — | — |
| 2016-05-23 | $46.01 | $46.01 | 139,900 | — | — |
| 2016-05-20 | $45.96 | $45.96 | 156,200 | — | — |
| 2016-05-19 | $44.99 | $44.99 | 124,400 | — | — |
| 2016-05-18 | $45.17 | $45.17 | 108,100 | — | — |
| 2016-05-17 | $44.82 | $44.82 | 202,500 | — | — |
| 2016-05-16 | $45.07 | $45.07 | 189,400 | — | — |
| 2016-05-13 | $43.71 | $43.71 | 194,600 | — | — |
| 2016-05-12 | $43.62 | $43.62 | 266,700 | — | — |
| 2016-05-11 | $44.78 | $44.78 | 182,400 | — | — |
| 2016-05-10 | $44.97 | $44.97 | 178,200 | — | — |
| 2016-05-09 | $44.39 | $44.39 | 174,700 | — | — |
| 2016-05-06 | $44.03 | $44.03 | 201,500 | — | — |
| 2016-05-05 | $44.02 | $44.02 | 218,000 | — | — |
| 2016-05-04 | $43.47 | $43.47 | 216,400 | — | — |
| 2016-05-03 | $44.70 | $44.70 | 116,500 | — | — |
| 2016-05-02 | $45.57 | $45.57 | 208,400 | — | — |
| 2016-04-29 | $45.66 | $45.66 | 200,800 | — | — |
| 2016-04-28 | $46.93 | $46.93 | 484,400 | — | — |
| 2016-04-27 | $44.64 | $44.64 | 513,300 | — | — |
| 2016-04-26 | $46.71 | $46.71 | 164,300 | — | — |
| 2016-04-25 | $47.37 | $47.37 | 117,700 | — | — |
| 2016-04-22 | $47.88 | $47.88 | 155,100 | — | — |
| 2016-04-21 | $48.63 | $48.63 | 152,400 | — | — |
| 2016-04-20 | $48.23 | $48.23 | 143,900 | — | — |
| 2016-04-19 | $48.38 | $48.38 | 124,900 | — | — |
| 2016-04-18 | $47.90 | $47.90 | 125,700 | — | — |
| 2016-04-15 | $48.38 | $48.38 | 261,100 | — | — |
| 2016-04-14 | $47.68 | $47.68 | 500,400 | — | — |
| 2016-04-13 | $45.41 | $45.41 | 201,100 | — | — |
| 2016-04-12 | $45.22 | $45.22 | 137,800 | — | — |
| 2016-04-11 | $44.38 | $44.38 | 108,900 | — | — |
| 2016-04-08 | $45.03 | $45.03 | 91,500 | — | — |
| 2016-04-07 | $44.53 | $44.53 | 113,300 | — | — |
| 2016-04-06 | $45.06 | $45.06 | 89,500 | — | — |
| 2016-04-05 | $44.17 | $44.17 | 103,400 | — | — |
| 2016-04-04 | $44.54 | $44.54 | 118,100 | — | — |
| 2016-04-01 | $45.50 | $45.50 | 129,200 | — | — |
| 2016-03-31 | $44.72 | $44.72 | 173,800 | — | — |
| 2016-03-30 | $44.98 | $44.98 | 124,500 | — | — |
| 2016-03-29 | $45.44 | $45.44 | 105,200 | — | — |
| 2016-03-28 | $44.63 | $44.63 | 86,800 | — | — |
| 2016-03-24 | $44.00 | $44.00 | 96,600 | — | — |
| 2016-03-23 | $44.74 | $44.74 | 178,400 | — | — |
| 2016-03-22 | $45.83 | $45.83 | 183,600 | — | — |
| 2016-03-21 | $44.43 | $44.43 | 186,100 | — | — |
| 2016-03-18 | $43.75 | $43.75 | 187,200 | — | — |
| 2016-03-17 | $43.92 | $43.92 | 128,300 | — | — |
| 2016-03-16 | $43.78 | $43.78 | 93,200 | — | — |
| 2016-03-15 | $44.30 | $44.30 | 149,100 | — | — |
| 2016-03-14 | $44.23 | $44.23 | 72,300 | — | — |
| 2016-03-11 | $44.62 | $44.62 | 150,300 | — | — |
| 2016-03-10 | $43.89 | $43.89 | 181,400 | — | — |
| 2016-03-09 | $44.42 | $44.42 | 147,600 | — | — |
| 2016-03-08 | $44.48 | $44.48 | 175,700 | — | — |
| 2016-03-07 | $45.21 | $45.21 | 301,700 | — | — |
| 2016-03-04 | $45.07 | $45.07 | 165,000 | — | — |
| 2016-03-03 | $45.50 | $45.50 | 251,000 | — | — |
| 2016-03-02 | $44.82 | $44.82 | 327,100 | — | — |
| 2016-03-01 | $44.96 | $44.96 | 383,100 | — | — |
| 2016-02-29 | $45.13 | $45.13 | 347,000 | — | — |
| 2016-02-26 | $46.40 | $46.40 | 699,800 | — | — |
| 2016-02-25 | $43.37 | $43.37 | 787,300 | — | — |
| 2016-02-24 | $40.15 | $40.15 | 117,900 | — | — |
| 2016-02-23 | $39.00 | $39.00 | 131,000 | — | — |
| 2016-02-22 | $38.91 | $38.91 | 117,600 | — | — |
| 2016-02-19 | $39.12 | $39.12 | 80,600 | — | — |
| 2016-02-18 | $38.60 | $38.60 | 95,800 | — | — |
| 2016-02-17 | $38.71 | $38.71 | 88,300 | — | — |
| 2016-02-16 | $37.94 | $37.94 | 114,200 | — | — |
| 2016-02-12 | $37.78 | $37.78 | 110,900 | — | — |
| 2016-02-11 | $37.09 | $37.09 | 183,900 | — | — |
| 2016-02-10 | $38.76 | $38.76 | 153,200 | — | — |
| 2016-02-09 | $38.70 | $38.70 | 236,100 | — | — |
| 2016-02-08 | $36.94 | $36.94 | 150,200 | — | — |
| 2016-02-05 | $37.63 | $37.63 | 142,900 | — | — |
| 2016-02-04 | $38.11 | $38.11 | 107,600 | — | — |
| 2016-02-03 | $38.99 | $38.99 | 152,700 | — | — |
| 2016-02-02 | $37.67 | $37.67 | 98,600 | — | — |
| 2016-02-01 | $37.47 | $37.47 | 206,900 | — | — |
| 2016-01-29 | $37.62 | $37.62 | 174,300 | — | — |
| 2016-01-28 | $35.30 | $35.30 | 172,100 | — | — |
| 2016-01-27 | $36.72 | $36.72 | 110,900 | — | — |
| 2016-01-26 | $38.33 | $38.33 | 158,200 | — | — |
| 2016-01-25 | $36.32 | $36.32 | 101,700 | — | — |
| 2016-01-22 | $36.72 | $36.72 | 99,600 | — | — |
| 2016-01-21 | $36.48 | $36.48 | 164,000 | — | — |
| 2016-01-20 | $36.78 | $36.78 | 240,600 | — | — |
| 2016-01-19 | $37.00 | $37.00 | 156,300 | — | — |
| 2016-01-15 | $38.10 | $38.10 | 152,300 | — | — |
| 2016-01-14 | $37.68 | $37.68 | 160,700 | — | — |
| 2016-01-13 | $36.75 | $36.75 | 107,700 | — | — |
| 2016-01-12 | $37.89 | $37.89 | 113,000 | — | — |
| 2016-01-11 | $36.82 | $36.82 | 130,300 | — | — |
| 2016-01-08 | $36.83 | $36.83 | 186,400 | — | — |
| 2016-01-07 | $36.78 | $36.78 | 112,600 | — | — |
| 2016-01-06 | $37.38 | $37.38 | 132,800 | — | — |
| 2016-01-05 | $38.58 | $38.58 | 186,300 | — | — |
| 2016-01-04 | $38.08 | $38.08 | 152,300 | — | — |