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
- 2006-10-18 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 | $41.80 | $75.84 | 271,100 | — | — |
| 2016-12-29 | $42.50 | $77.11 | 304,700 | — | — |
| 2016-12-28 | $42.80 | $77.65 | 345,200 | — | — |
| 2016-12-27 | $43.00 | $78.01 | 192,000 | — | — |
| 2016-12-23 | $42.75 | $77.56 | 243,000 | — | — |
| 2016-12-22 | $42.85 | $77.74 | 374,400 | — | — |
| 2016-12-21 | $43.55 | $79.01 | 300,000 | — | — |
| 2016-12-20 | $43.40 | $78.74 | 451,700 | — | — |
| 2016-12-19 | $43.25 | $78.47 | 352,700 | — | — |
| 2016-12-16 | $42.45 | $77.02 | 812,000 | — | — |
| 2016-12-15 | $42.35 | $76.84 | 413,800 | — | — |
| 2016-12-14 | $42.90 | $77.83 | 398,600 | — | — |
| 2016-12-13 | $43.80 | $79.47 | 292,300 | — | — |
| 2016-12-12 | $44.00 | $79.83 | 390,600 | — | — |
| 2016-12-09 | $44.90 | $81.46 | 615,000 | — | — |
| 2016-12-08 | $44.00 | $79.83 | 659,900 | — | — |
| 2016-12-07 | $43.00 | $78.01 | 414,400 | — | — |
| 2016-12-06 | $42.75 | $77.56 | 462,400 | — | — |
| 2016-12-05 | $41.65 | $75.56 | 347,700 | — | — |
| 2016-12-02 | $41.30 | $74.93 | 399,800 | — | — |
| 2016-12-01 | $41.40 | $75.11 | 620,900 | — | — |
| 2016-11-30 | $41.70 | $75.66 | 593,000 | — | — |
| 2016-11-29 | $41.65 | $75.56 | 484,400 | — | — |
| 2016-11-28 | $41.60 | $75.47 | 748,000 | — | — |
| 2016-11-25 | $42.15 | $76.47 | 166,400 | — | — |
| 2016-11-23 | $41.75 | $75.75 | 295,900 | — | — |
| 2016-11-22 | $41.30 | $74.93 | 295,300 | — | — |
| 2016-11-21 | $41.10 | $74.57 | 322,400 | — | — |
| 2016-11-18 | $40.85 | $74.11 | 351,400 | — | — |
| 2016-11-17 | $41.00 | $74.39 | 482,400 | — | — |
| 2016-11-16 | $40.30 | $73.12 | 385,700 | — | — |
| 2016-11-15 | $40.60 | $73.66 | 610,400 | — | — |
| 2016-11-14 | $40.15 | $72.84 | 448,700 | — | — |
| 2016-11-11 | $39.85 | $72.30 | 573,100 | — | — |
| 2016-11-10 | $39.40 | $71.48 | 688,800 | — | — |
| 2016-11-09 | $38.50 | $69.85 | 752,000 | — | — |
| 2016-11-08 | $37.95 | $68.85 | 851,900 | — | — |
| 2016-11-07 | $37.10 | $67.31 | 618,100 | — | — |
| 2016-11-04 | $36.75 | $66.68 | 760,800 | — | — |
| 2016-11-03 | $36.65 | $66.49 | 580,700 | — | — |
| 2016-11-02 | $36.70 | $66.58 | 782,900 | — | — |
| 2016-11-01 | $37.15 | $67.40 | 1,501,600 | — | — |
| 2016-10-31 | $37.50 | $68.04 | 1,814,600 | — | — |
| 2016-10-28 | $39.75 | $72.12 | 879,700 | — | — |
| 2016-10-27 | $38.45 | $69.76 | 1,206,700 | — | — |
| 2016-10-26 | $38.45 | $69.76 | 620,700 | — | — |
| 2016-10-25 | $39.55 | $71.76 | 880,200 | — | — |
| 2016-10-24 | $40.00 | $72.57 | 475,600 | — | — |
| 2016-10-21 | $39.40 | $71.48 | 404,600 | — | — |
| 2016-10-20 | $39.20 | $71.12 | 693,000 | — | — |
| 2016-10-19 | $39.60 | $71.85 | 530,200 | — | — |
| 2016-10-18 | $39.95 | $72.48 | 498,400 | — | — |
| 2016-10-17 | $40.65 | $73.75 | 489,700 | — | — |
| 2016-10-14 | $41.25 | $74.84 | 579,800 | — | — |
| 2016-10-13 | $40.83 | $74.08 | 546,800 | — | — |
| 2016-10-12 | $41.19 | $74.73 | 561,000 | — | — |
| 2016-10-11 | $40.31 | $73.13 | 563,400 | — | — |
| 2016-10-10 | $41.83 | $75.89 | 338,700 | — | — |
| 2016-10-07 | $41.94 | $76.09 | 769,400 | — | — |
| 2016-10-06 | $42.04 | $76.27 | 608,500 | — | — |
| 2016-10-05 | $41.42 | $75.15 | 455,300 | — | — |
| 2016-10-04 | $41.17 | $74.69 | 446,300 | — | — |
| 2016-10-03 | $41.24 | $74.82 | 364,300 | — | — |
| 2016-09-30 | $41.32 | $74.97 | 509,400 | — | — |
| 2016-09-29 | $40.51 | $73.50 | 683,900 | — | — |
| 2016-09-28 | $40.79 | $74.00 | 1,002,300 | — | — |
| 2016-09-27 | $41.00 | $74.39 | 543,500 | — | — |
| 2016-09-26 | $41.30 | $74.93 | 591,900 | — | — |
| 2016-09-23 | $41.50 | $75.29 | 823,900 | — | — |
| 2016-09-22 | $41.65 | $75.56 | 397,800 | — | — |
| 2016-09-21 | $40.77 | $73.97 | 383,800 | — | — |
| 2016-09-20 | $40.55 | $73.57 | 347,100 | — | — |
| 2016-09-19 | $41.03 | $74.44 | 329,300 | — | — |
| 2016-09-16 | $40.41 | $73.32 | 680,000 | — | — |
| 2016-09-15 | $40.75 | $73.93 | 451,000 | — | — |
| 2016-09-14 | $40.62 | $73.70 | 436,800 | — | — |
| 2016-09-13 | $40.91 | $74.22 | 516,000 | — | — |
| 2016-09-12 | $41.62 | $75.51 | 793,000 | — | — |
| 2016-09-09 | $41.13 | $74.62 | 465,900 | — | — |
| 2016-09-08 | $43.36 | $78.67 | 286,500 | — | — |
| 2016-09-07 | $44.08 | $79.97 | 383,600 | — | — |
| 2016-09-06 | $43.67 | $79.23 | 246,800 | — | — |
| 2016-09-02 | $43.64 | $79.18 | 252,100 | — | — |
| 2016-09-01 | $43.50 | $78.92 | 239,700 | — | — |
| 2016-08-31 | $43.47 | $78.87 | 490,700 | — | — |
| 2016-08-30 | $44.42 | $80.59 | 272,500 | — | — |
| 2016-08-29 | $44.44 | $80.63 | 185,700 | — | — |
| 2016-08-26 | $43.98 | $79.79 | 297,800 | — | — |
| 2016-08-25 | $44.14 | $80.08 | 258,100 | — | — |
| 2016-08-24 | $44.31 | $80.39 | 283,700 | — | — |
| 2016-08-23 | $44.78 | $81.24 | 328,300 | — | — |
| 2016-08-22 | $44.10 | $80.01 | 227,300 | — | — |
| 2016-08-19 | $44.00 | $79.83 | 255,600 | — | — |
| 2016-08-18 | $44.13 | $80.06 | 556,900 | — | — |
| 2016-08-17 | $43.92 | $79.68 | 955,600 | — | — |
| 2016-08-16 | $45.51 | $82.57 | 703,800 | — | — |
| 2016-08-15 | $45.22 | $82.04 | 452,800 | — | — |
| 2016-08-12 | $44.76 | $81.21 | 466,000 | — | — |
| 2016-08-11 | $44.53 | $80.79 | 263,100 | — | — |
| 2016-08-10 | $44.56 | $80.84 | 496,800 | — | — |
| 2016-08-09 | $44.66 | $81.03 | 780,700 | — | — |
| 2016-08-08 | $44.52 | $80.77 | 374,400 | — | — |
| 2016-08-05 | $44.19 | $80.17 | 751,800 | — | — |
| 2016-08-04 | $43.00 | $78.01 | 566,200 | — | — |
| 2016-08-03 | $43.42 | $78.78 | 890,400 | — | — |
| 2016-08-02 | $42.31 | $76.76 | 675,100 | — | — |
| 2016-08-01 | $42.47 | $77.05 | 903,100 | — | — |
| 2016-07-29 | $42.47 | $77.05 | 2,008,000 | — | — |
| 2016-07-28 | $41.86 | $75.95 | 1,093,700 | — | — |
| 2016-07-27 | $41.37 | $75.06 | 865,900 | — | — |
| 2016-07-26 | $40.85 | $74.11 | 739,200 | — | — |
| 2016-07-25 | $40.03 | $72.63 | 406,000 | — | — |
| 2016-07-22 | $39.48 | $71.63 | 295,900 | — | — |
| 2016-07-21 | $39.34 | $71.37 | 457,400 | — | — |
| 2016-07-20 | $39.45 | $71.57 | 325,300 | — | — |
| 2016-07-19 | $38.90 | $70.58 | 289,900 | — | — |
| 2016-07-18 | $38.99 | $70.74 | 376,800 | — | — |
| 2016-07-15 | $38.51 | $69.87 | 517,000 | — | — |
| 2016-07-14 | $38.45 | $69.76 | 375,800 | — | — |
| 2016-07-13 | $38.73 | $70.27 | 328,200 | — | — |
| 2016-07-12 | $38.83 | $70.45 | 852,300 | — | — |
| 2016-07-11 | $40.20 | $72.93 | 473,400 | — | — |
| 2016-07-08 | $39.31 | $71.32 | 451,400 | — | — |
| 2016-07-07 | $38.54 | $69.92 | 521,400 | — | — |
| 2016-07-06 | $38.21 | $69.32 | 731,600 | — | — |
| 2016-07-05 | $37.71 | $68.42 | 752,900 | — | — |
| 2016-07-01 | $39.14 | $71.01 | 356,300 | — | — |
| 2016-06-30 | $39.15 | $71.03 | 423,500 | — | — |
| 2016-06-29 | $38.14 | $69.20 | 334,700 | — | — |
| 2016-06-28 | $37.09 | $67.29 | 317,700 | — | — |
| 2016-06-27 | $36.53 | $66.28 | 655,500 | — | — |
| 2016-06-24 | $38.44 | $69.74 | 1,702,100 | — | — |
| 2016-06-23 | $40.51 | $73.50 | 264,100 | — | — |
| 2016-06-22 | $40.14 | $72.83 | 257,900 | — | — |
| 2016-06-21 | $40.15 | $72.84 | 334,200 | — | — |
| 2016-06-20 | $40.21 | $72.95 | 456,100 | — | — |
| 2016-06-17 | $39.71 | $72.05 | 770,900 | — | — |
| 2016-06-16 | $39.41 | $71.50 | 340,300 | — | — |
| 2016-06-15 | $39.46 | $71.59 | 600,200 | — | — |
| 2016-06-14 | $39.96 | $72.50 | 700,900 | — | — |
| 2016-06-13 | $39.91 | $72.41 | 544,700 | — | — |
| 2016-06-10 | $40.09 | $72.73 | 768,600 | — | — |
| 2016-06-09 | $42.07 | $76.33 | 509,600 | — | — |
| 2016-06-08 | $41.95 | $76.11 | 535,800 | — | — |
| 2016-06-07 | $41.27 | $74.88 | 481,800 | — | — |
| 2016-06-06 | $41.25 | $74.84 | 289,700 | — | — |
| 2016-06-03 | $41.26 | $74.86 | 522,900 | — | — |
| 2016-06-02 | $41.21 | $74.77 | 354,300 | — | — |
| 2016-06-01 | $41.53 | $75.35 | 738,700 | — | — |
| 2016-05-31 | $41.35 | $75.02 | 509,500 | — | — |
| 2016-05-27 | $41.40 | $75.11 | 379,500 | — | — |
| 2016-05-26 | $41.17 | $74.69 | 552,800 | — | — |
| 2016-05-25 | $41.61 | $75.49 | 683,500 | — | — |
| 2016-05-24 | $40.90 | $74.20 | 924,600 | — | — |
| 2016-05-23 | $40.06 | $72.68 | 1,372,100 | — | — |
| 2016-05-20 | $40.45 | $73.39 | 655,900 | — | — |
| 2016-05-19 | $39.99 | $72.55 | 656,700 | — | — |
| 2016-05-18 | $41.01 | $74.40 | 1,079,800 | — | — |
| 2016-05-17 | $41.25 | $74.84 | 888,800 | — | — |
| 2016-05-16 | $40.83 | $74.08 | 786,100 | — | — |
| 2016-05-13 | $40.75 | $73.93 | 1,501,100 | — | — |
| 2016-05-12 | $39.79 | $72.19 | 941,300 | — | — |
| 2016-05-11 | $40.04 | $72.64 | 687,000 | — | — |
| 2016-05-10 | $40.90 | $74.20 | 584,200 | — | — |
| 2016-05-09 | $40.05 | $72.66 | 2,072,700 | — | — |
| 2016-05-06 | $42.46 | $77.03 | 919,500 | — | — |
| 2016-05-05 | $42.08 | $76.35 | 708,300 | — | — |
| 2016-05-04 | $41.56 | $75.40 | 748,100 | — | — |
| 2016-05-03 | $41.27 | $74.88 | 609,600 | — | — |
| 2016-05-02 | $41.10 | $74.57 | 672,900 | — | — |
| 2016-04-29 | $40.81 | $74.04 | 408,100 | — | — |
| 2016-04-28 | $41.57 | $75.42 | 476,500 | — | — |
| 2016-04-27 | $41.85 | $75.93 | 522,800 | — | — |
| 2016-04-26 | $41.80 | $75.84 | 544,200 | — | — |
| 2016-04-25 | $41.47 | $75.24 | 474,600 | — | — |
| 2016-04-22 | $42.41 | $76.94 | 367,500 | — | — |
| 2016-04-21 | $42.32 | $76.78 | 389,500 | — | — |
| 2016-04-20 | $42.24 | $76.64 | 304,100 | — | — |
| 2016-04-19 | $42.09 | $76.36 | 170,400 | — | — |
| 2016-04-18 | $42.26 | $76.67 | 258,600 | — | — |
| 2016-04-15 | $42.14 | $76.45 | 396,900 | — | — |
| 2016-04-14 | $42.20 | $76.56 | 404,500 | — | — |
| 2016-04-13 | $42.69 | $77.45 | 494,600 | — | — |
| 2016-04-12 | $41.69 | $75.64 | 579,100 | — | — |
| 2016-04-11 | $41.74 | $75.73 | 366,500 | — | — |
| 2016-04-08 | $41.62 | $75.51 | 498,900 | — | — |
| 2016-04-07 | $40.83 | $74.08 | 675,600 | — | — |
| 2016-04-06 | $41.52 | $75.33 | 719,100 | — | — |
| 2016-04-05 | $41.45 | $75.20 | 593,300 | — | — |
| 2016-04-04 | $41.73 | $75.71 | 1,279,200 | — | — |
| 2016-04-01 | $48.10 | $87.27 | 768,000 | — | — |
| 2016-03-31 | $48.37 | $87.76 | 1,101,800 | — | — |
| 2016-03-30 | $47.72 | $86.58 | 754,800 | — | — |
| 2016-03-29 | $46.73 | $84.78 | 600,000 | — | — |
| 2016-03-28 | $45.87 | $83.22 | 527,000 | — | — |
| 2016-03-24 | $45.05 | $81.73 | 516,900 | — | — |
| 2016-03-23 | $44.63 | $80.97 | 372,600 | — | — |
| 2016-03-22 | $44.63 | $80.97 | 518,400 | — | — |
| 2016-03-21 | $44.61 | $80.94 | 369,800 | — | — |
| 2016-03-18 | $45.01 | $81.66 | 1,665,400 | — | — |
| 2016-03-17 | $44.03 | $79.88 | 780,700 | — | — |
| 2016-03-16 | $43.00 | $78.01 | 569,400 | — | — |
| 2016-03-15 | $41.52 | $75.33 | 386,600 | — | — |
| 2016-03-14 | $42.03 | $76.25 | 514,900 | — | — |
| 2016-03-11 | $42.12 | $76.42 | 656,100 | — | — |
| 2016-03-10 | $41.78 | $75.80 | 917,600 | — | — |
| 2016-03-09 | $41.84 | $75.91 | 519,000 | — | — |
| 2016-03-08 | $41.56 | $75.40 | 363,300 | — | — |
| 2016-03-07 | $42.67 | $77.42 | 400,500 | — | — |
| 2016-03-04 | $43.06 | $78.12 | 607,800 | — | — |
| 2016-03-03 | $42.62 | $77.32 | 422,900 | — | — |
| 2016-03-02 | $41.47 | $75.24 | 441,100 | — | — |
| 2016-03-01 | $41.88 | $75.98 | 458,600 | — | — |
| 2016-02-29 | $40.53 | $73.53 | 454,700 | — | — |
| 2016-02-26 | $40.90 | $74.20 | 504,000 | — | — |
| 2016-02-25 | $40.75 | $73.93 | 871,300 | — | — |
| 2016-02-24 | $39.20 | $71.12 | 670,400 | — | — |
| 2016-02-23 | $38.45 | $69.76 | 778,300 | — | — |
| 2016-02-22 | $39.35 | $71.39 | 2,720,100 | — | — |
| 2016-02-19 | $40.56 | $73.59 | 1,144,300 | — | — |
| 2016-02-18 | $40.39 | $73.28 | 574,500 | — | — |
| 2016-02-17 | $39.71 | $72.05 | 570,200 | — | — |
| 2016-02-16 | $38.43 | $69.72 | 626,700 | — | — |
| 2016-02-12 | $37.10 | $67.31 | 238,500 | — | — |
| 2016-02-11 | $36.29 | $65.84 | 529,600 | — | — |
| 2016-02-10 | $37.95 | $68.85 | 562,700 | — | — |
| 2016-02-09 | $37.39 | $67.84 | 628,700 | — | — |
| 2016-02-08 | $37.04 | $67.20 | 1,110,500 | — | — |
| 2016-02-05 | $39.10 | $70.94 | 1,357,300 | — | — |
| 2016-02-04 | $38.19 | $69.29 | 2,496,000 | — | — |
| 2016-02-03 | $36.90 | $66.95 | 716,200 | — | — |
| 2016-02-02 | $37.10 | $67.31 | 977,900 | — | — |
| 2016-02-01 | $38.14 | $69.20 | 649,700 | — | — |
| 2016-01-29 | $38.68 | $70.18 | 1,153,300 | — | — |
| 2016-01-28 | $37.94 | $68.83 | 596,000 | — | — |
| 2016-01-27 | $38.59 | $70.01 | 1,572,600 | — | — |
| 2016-01-26 | $37.72 | $68.43 | 1,278,200 | — | — |
| 2016-01-25 | $36.77 | $66.71 | 918,100 | — | — |
| 2016-01-22 | $37.84 | $68.65 | 1,918,900 | — | — |
| 2016-01-21 | $37.11 | $67.33 | 746,700 | — | — |
| 2016-01-20 | $37.74 | $68.47 | 1,210,600 | — | — |
| 2016-01-19 | $38.96 | $70.68 | 338,700 | — | — |
| 2016-01-15 | $39.95 | $72.48 | 494,600 | — | — |
| 2016-01-14 | $40.86 | $74.13 | 380,500 | — | — |
| 2016-01-13 | $40.84 | $74.10 | 501,100 | — | — |
| 2016-01-12 | $42.22 | $76.60 | 616,200 | — | — |
| 2016-01-11 | $42.16 | $76.49 | 384,600 | — | — |
| 2016-01-08 | $42.46 | $77.03 | 664,100 | — | — |
| 2016-01-07 | $43.16 | $78.30 | 472,700 | — | — |
| 2016-01-06 | $44.08 | $79.97 | 462,000 | — | — |
| 2016-01-05 | $44.78 | $81.24 | 361,300 | — | — |
| 2016-01-04 | $45.06 | $81.75 | 483,400 | — | — |