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
- 1996-12-12 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 | $44.18 | $63.66 | 392,200 | — | — |
| 2016-12-29 | $43.70 | $62.97 | 385,800 | — | — |
| 2016-12-28 | $44.45 | $64.05 | 504,800 | — | — |
| 2016-12-27 | $45.45 | $65.49 | 587,300 | — | — |
| 2016-12-23 | $44.95 | $64.77 | 1,596,500 | — | — |
| 2016-12-22 | $42.00 | $60.52 | 340,100 | — | — |
| 2016-12-21 | $42.70 | $61.53 | 368,700 | — | — |
| 2016-12-20 | $43.25 | $62.32 | 306,400 | — | — |
| 2016-12-19 | $43.05 | $62.03 | 563,500 | — | — |
| 2016-12-16 | $43.25 | $62.32 | 1,564,700 | — | — |
| 2016-12-15 | $41.25 | $59.44 | 507,500 | — | — |
| 2016-12-14 | $40.80 | $58.79 | 428,100 | — | — |
| 2016-12-13 | $42.25 | $60.88 | 597,900 | — | — |
| 2016-12-12 | $40.55 | $58.43 | 619,900 | — | — |
| 2016-12-09 | $40.20 | $57.92 | 472,300 | — | — |
| 2016-12-08 | $39.70 | $57.20 | 309,700 | — | — |
| 2016-12-07 | $40.40 | $58.21 | 246,300 | — | — |
| 2016-12-06 | $39.65 | $57.13 | 362,300 | — | — |
| 2016-12-05 | $39.75 | $57.28 | 282,600 | — | — |
| 2016-12-02 | $39.65 | $57.13 | 361,100 | — | — |
| 2016-12-01 | $40.95 | $59.01 | 391,700 | — | — |
| 2016-11-30 | $40.70 | $58.64 | 249,800 | — | — |
| 2016-11-29 | $40.00 | $57.64 | 234,000 | — | — |
| 2016-11-28 | $40.95 | $59.01 | 350,800 | — | — |
| 2016-11-25 | $40.35 | $58.14 | 180,200 | — | — |
| 2016-11-23 | $39.75 | $57.28 | 177,700 | — | — |
| 2016-11-22 | $39.98 | $57.61 | 289,700 | — | — |
| 2016-11-21 | $39.95 | $57.56 | 303,700 | — | — |
| 2016-11-18 | $40.00 | $57.64 | 270,300 | — | — |
| 2016-11-17 | $39.95 | $57.56 | 136,200 | — | — |
| 2016-11-16 | $39.75 | $57.28 | 442,600 | — | — |
| 2016-11-15 | $40.15 | $57.85 | 345,900 | — | — |
| 2016-11-14 | $41.95 | $60.45 | 483,100 | — | — |
| 2016-11-11 | $40.95 | $59.01 | 594,900 | — | — |
| 2016-11-10 | $39.45 | $56.84 | 406,200 | — | — |
| 2016-11-09 | $38.05 | $54.83 | 272,600 | — | — |
| 2016-11-08 | $36.75 | $52.95 | 388,700 | — | — |
| 2016-11-07 | $37.30 | $53.75 | 301,300 | — | — |
| 2016-11-04 | $36.50 | $52.59 | 759,800 | — | — |
| 2016-11-03 | $37.30 | $53.75 | 317,600 | — | — |
| 2016-11-02 | $37.85 | $54.54 | 247,200 | — | — |
| 2016-11-01 | $38.15 | $54.97 | 372,800 | — | — |
| 2016-10-31 | $38.65 | $55.69 | 398,200 | — | — |
| 2016-10-28 | $38.16 | $54.98 | 405,400 | — | — |
| 2016-10-27 | $37.69 | $54.31 | 265,800 | — | — |
| 2016-10-26 | $37.41 | $53.90 | 224,400 | — | — |
| 2016-10-25 | $37.97 | $54.71 | 310,100 | — | — |
| 2016-10-24 | $38.00 | $54.75 | 417,200 | — | — |
| 2016-10-21 | $37.05 | $53.39 | 493,600 | — | — |
| 2016-10-20 | $36.90 | $53.17 | 763,600 | — | — |
| 2016-10-19 | $37.63 | $54.22 | 389,700 | — | — |
| 2016-10-18 | $37.64 | $54.24 | 334,500 | — | — |
| 2016-10-17 | $37.93 | $54.65 | 394,100 | — | — |
| 2016-10-14 | $38.42 | $55.36 | 284,100 | — | — |
| 2016-10-13 | $38.45 | $55.40 | 387,100 | — | — |
| 2016-10-12 | $38.03 | $54.80 | 363,000 | — | — |
| 2016-10-11 | $38.65 | $55.69 | 399,100 | — | — |
| 2016-10-10 | $38.90 | $56.05 | 368,300 | — | — |
| 2016-10-07 | $38.59 | $55.60 | 691,300 | — | — |
| 2016-10-06 | $38.56 | $55.56 | 398,900 | — | — |
| 2016-10-05 | $38.25 | $55.11 | 942,300 | — | — |
| 2016-10-04 | $38.02 | $54.78 | 1,450,900 | — | — |
| 2016-10-03 | $38.27 | $55.14 | 1,734,700 | — | — |
| 2016-09-30 | $38.54 | $55.53 | 1,068,800 | — | — |
| 2016-09-29 | $39.68 | $57.18 | 986,700 | — | — |
| 2016-09-28 | $40.34 | $58.13 | 1,078,100 | — | — |
| 2016-09-27 | $40.80 | $58.79 | 943,600 | — | — |
| 2016-09-26 | $41.08 | $59.19 | 1,613,800 | — | — |
| 2016-09-23 | $42.17 | $60.76 | 533,400 | — | — |
| 2016-09-22 | $42.21 | $60.82 | 450,100 | — | — |
| 2016-09-21 | $42.72 | $61.56 | 344,100 | — | — |
| 2016-09-20 | $42.23 | $60.85 | 222,100 | — | — |
| 2016-09-19 | $42.88 | $61.79 | 376,500 | — | — |
| 2016-09-16 | $42.24 | $60.86 | 598,500 | — | — |
| 2016-09-15 | $42.43 | $61.14 | 476,400 | — | — |
| 2016-09-14 | $42.82 | $61.70 | 420,400 | — | — |
| 2016-09-13 | $43.70 | $62.97 | 343,600 | — | — |
| 2016-09-12 | $44.03 | $63.44 | 318,800 | — | — |
| 2016-09-09 | $43.46 | $62.62 | 445,600 | — | — |
| 2016-09-08 | $44.68 | $64.38 | 295,400 | — | — |
| 2016-09-07 | $44.72 | $64.44 | 356,000 | — | — |
| 2016-09-06 | $44.38 | $63.95 | 342,000 | — | — |
| 2016-09-02 | $43.78 | $63.08 | 561,900 | — | — |
| 2016-09-01 | $44.06 | $63.49 | 649,800 | — | — |
| 2016-08-31 | $45.94 | $66.20 | 1,170,900 | — | — |
| 2016-08-30 | $46.15 | $66.50 | 706,300 | — | — |
| 2016-08-29 | $45.07 | $64.94 | 490,700 | — | — |
| 2016-08-26 | $44.08 | $63.52 | 625,800 | — | — |
| 2016-08-25 | $44.41 | $63.99 | 408,000 | — | — |
| 2016-08-24 | $44.26 | $63.77 | 600,300 | — | — |
| 2016-08-23 | $44.21 | $63.70 | 437,400 | — | — |
| 2016-08-22 | $43.85 | $63.18 | 415,700 | — | — |
| 2016-08-19 | $43.71 | $62.98 | 377,100 | — | — |
| 2016-08-18 | $43.70 | $62.97 | 430,100 | — | — |
| 2016-08-17 | $43.24 | $62.30 | 522,700 | — | — |
| 2016-08-16 | $41.83 | $60.27 | 422,600 | — | — |
| 2016-08-15 | $42.19 | $60.79 | 465,600 | — | — |
| 2016-08-12 | $42.05 | $60.59 | 418,100 | — | — |
| 2016-08-11 | $41.93 | $60.42 | 929,100 | — | — |
| 2016-08-10 | $42.81 | $61.69 | 389,100 | — | — |
| 2016-08-09 | $43.13 | $62.15 | 716,600 | — | — |
| 2016-08-08 | $43.41 | $62.55 | 445,500 | — | — |
| 2016-08-05 | $43.39 | $62.52 | 566,000 | — | — |
| 2016-08-04 | $42.81 | $61.69 | 437,300 | — | — |
| 2016-08-03 | $42.55 | $61.31 | 814,700 | — | — |
| 2016-08-02 | $41.46 | $59.74 | 536,500 | — | — |
| 2016-08-01 | $41.54 | $59.86 | 616,400 | — | — |
| 2016-07-29 | $41.90 | $60.37 | 836,600 | — | — |
| 2016-07-28 | $40.49 | $58.34 | 438,600 | — | — |
| 2016-07-27 | $40.85 | $58.86 | 518,000 | — | — |
| 2016-07-26 | $40.97 | $59.03 | 573,800 | — | — |
| 2016-07-25 | $40.89 | $58.92 | 733,200 | — | — |
| 2016-07-22 | $40.58 | $58.47 | 748,200 | — | — |
| 2016-07-21 | $41.33 | $59.55 | 1,008,700 | — | — |
| 2016-07-20 | $41.30 | $59.51 | 1,880,900 | — | — |
| 2016-07-19 | $41.77 | $60.19 | 1,484,000 | — | — |
| 2016-07-18 | $44.18 | $63.66 | 1,742,900 | — | — |
| 2016-07-15 | $44.15 | $63.62 | 551,400 | — | — |
| 2016-07-14 | $44.78 | $64.52 | 454,900 | — | — |
| 2016-07-13 | $45.75 | $65.92 | 450,100 | — | — |
| 2016-07-12 | $45.53 | $65.60 | 485,100 | — | — |
| 2016-07-11 | $45.68 | $65.82 | 503,000 | — | — |
| 2016-07-08 | $45.62 | $65.73 | 495,400 | — | — |
| 2016-07-07 | $45.19 | $65.11 | 681,300 | — | — |
| 2016-07-06 | $45.23 | $65.17 | 546,300 | — | — |
| 2016-07-05 | $44.48 | $64.09 | 675,600 | — | — |
| 2016-07-01 | $44.59 | $64.25 | 470,700 | — | — |
| 2016-06-30 | $44.32 | $63.86 | 819,400 | — | — |
| 2016-06-29 | $43.45 | $62.61 | 572,900 | — | — |
| 2016-06-28 | $41.91 | $60.39 | 733,900 | — | — |
| 2016-06-27 | $41.77 | $60.19 | 1,126,300 | — | — |
| 2016-06-24 | $41.82 | $60.26 | 725,500 | — | — |
| 2016-06-23 | $41.67 | $60.04 | 552,800 | — | — |
| 2016-06-22 | $41.00 | $59.08 | 457,400 | — | — |
| 2016-06-21 | $41.01 | $59.09 | 542,500 | — | — |
| 2016-06-20 | $40.60 | $58.50 | 691,900 | — | — |
| 2016-06-17 | $40.81 | $58.80 | 983,100 | — | — |
| 2016-06-16 | $41.19 | $59.35 | 966,100 | — | — |
| 2016-06-15 | $40.11 | $57.79 | 387,600 | — | — |
| 2016-06-14 | $40.26 | $58.01 | 738,500 | — | — |
| 2016-06-13 | $40.50 | $58.36 | 1,000,700 | — | — |
| 2016-06-10 | $42.04 | $60.58 | 463,400 | — | — |
| 2016-06-09 | $43.00 | $61.96 | 635,900 | — | — |
| 2016-06-08 | $42.42 | $61.12 | 1,024,100 | — | — |
| 2016-06-07 | $42.95 | $61.89 | 1,009,300 | — | — |
| 2016-06-06 | $43.89 | $63.24 | 532,800 | — | — |
| 2016-06-03 | $44.43 | $64.02 | 481,300 | — | — |
| 2016-06-02 | $44.54 | $64.18 | 720,400 | — | — |
| 2016-06-01 | $45.11 | $65.00 | 1,032,800 | — | — |
| 2016-05-31 | $44.50 | $64.12 | 754,000 | — | — |
| 2016-05-27 | $45.74 | $65.91 | 570,700 | — | — |
| 2016-05-26 | $45.60 | $65.71 | 523,900 | — | — |
| 2016-05-25 | $45.03 | $64.88 | 564,100 | — | — |
| 2016-05-24 | $45.82 | $66.02 | 734,200 | — | — |
| 2016-05-23 | $45.42 | $65.45 | 920,500 | — | — |
| 2016-05-20 | $45.45 | $65.49 | 410,200 | — | — |
| 2016-05-19 | $45.73 | $65.89 | 479,700 | — | — |
| 2016-05-18 | $46.55 | $67.07 | 581,900 | — | — |
| 2016-05-17 | $46.89 | $67.56 | 693,300 | — | — |
| 2016-05-16 | $48.72 | $70.20 | 386,400 | — | — |
| 2016-05-13 | $48.88 | $70.43 | 595,200 | — | — |
| 2016-05-12 | $49.07 | $70.71 | 395,600 | — | — |
| 2016-05-11 | $48.89 | $70.45 | 540,100 | — | — |
| 2016-05-10 | $48.36 | $69.68 | 698,700 | — | — |
| 2016-05-09 | $49.00 | $70.60 | 1,159,500 | — | — |
| 2016-05-06 | $51.65 | $74.42 | 727,500 | — | — |
| 2016-05-05 | $52.43 | $75.55 | 432,300 | — | — |
| 2016-05-04 | $52.13 | $75.11 | 645,200 | — | — |
| 2016-05-03 | $51.89 | $74.77 | 916,300 | — | — |
| 2016-05-02 | $52.41 | $75.52 | 821,700 | — | — |
| 2016-04-29 | $50.76 | $73.14 | 500,300 | — | — |
| 2016-04-28 | $50.94 | $73.40 | 521,700 | — | — |
| 2016-04-27 | $50.41 | $72.64 | 434,100 | — | — |
| 2016-04-26 | $50.26 | $72.42 | 605,700 | — | — |
| 2016-04-25 | $49.82 | $71.79 | 595,100 | — | — |
| 2016-04-22 | $50.66 | $72.36 | 562,500 | — | — |
| 2016-04-21 | $50.18 | $71.68 | 719,900 | — | — |
| 2016-04-20 | $51.99 | $74.26 | 542,000 | — | — |
| 2016-04-19 | $51.49 | $73.55 | 673,900 | — | — |
| 2016-04-18 | $52.25 | $74.63 | 618,600 | — | — |
| 2016-04-15 | $51.94 | $74.19 | 458,400 | — | — |
| 2016-04-14 | $51.41 | $73.43 | 508,600 | — | — |
| 2016-04-13 | $51.97 | $74.23 | 595,700 | — | — |
| 2016-04-12 | $52.39 | $74.83 | 522,300 | — | — |
| 2016-04-11 | $51.34 | $73.33 | 597,400 | — | — |
| 2016-04-08 | $51.14 | $73.05 | 730,100 | — | — |
| 2016-04-07 | $52.07 | $74.37 | 617,200 | — | — |
| 2016-04-06 | $52.03 | $74.32 | 738,500 | — | — |
| 2016-04-05 | $51.92 | $74.16 | 449,800 | — | — |
| 2016-04-04 | $51.86 | $74.07 | 481,400 | — | — |
| 2016-04-01 | $52.01 | $74.29 | 709,500 | — | — |
| 2016-03-31 | $51.91 | $74.15 | 964,800 | — | — |
| 2016-03-30 | $51.51 | $73.57 | 852,100 | — | — |
| 2016-03-29 | $53.40 | $76.27 | 1,114,700 | — | — |
| 2016-03-28 | $54.51 | $77.86 | 2,630,000 | — | — |
| 2016-03-24 | $50.12 | $71.59 | 1,058,900 | — | — |
| 2016-03-23 | $50.50 | $72.13 | 1,138,000 | — | — |
| 2016-03-22 | $51.30 | $73.27 | 827,400 | — | — |
| 2016-03-21 | $51.69 | $73.83 | 667,200 | — | — |
| 2016-03-18 | $52.69 | $75.26 | 833,900 | — | — |
| 2016-03-17 | $52.28 | $74.67 | 925,800 | — | — |
| 2016-03-16 | $51.50 | $73.56 | 523,100 | — | — |
| 2016-03-15 | $50.35 | $71.92 | 514,000 | — | — |
| 2016-03-14 | $50.90 | $72.70 | 575,300 | — | — |
| 2016-03-11 | $51.41 | $73.43 | 511,700 | — | — |
| 2016-03-10 | $51.36 | $73.36 | 644,100 | — | — |
| 2016-03-09 | $52.32 | $74.73 | 982,300 | — | — |
| 2016-03-08 | $51.18 | $73.10 | 686,500 | — | — |
| 2016-03-07 | $51.00 | $72.85 | 1,075,900 | — | — |
| 2016-03-04 | $50.38 | $71.96 | 1,814,100 | — | — |
| 2016-03-03 | $55.28 | $78.96 | 703,000 | — | — |
| 2016-03-02 | $54.91 | $78.43 | 603,900 | — | — |
| 2016-03-01 | $53.53 | $76.46 | 792,000 | — | — |
| 2016-02-29 | $53.38 | $76.25 | 711,700 | — | — |
| 2016-02-26 | $52.44 | $74.90 | 779,000 | — | — |
| 2016-02-25 | $54.11 | $77.29 | 815,900 | — | — |
| 2016-02-24 | $52.62 | $75.16 | 800,000 | — | — |
| 2016-02-23 | $51.01 | $72.86 | 680,400 | — | — |
| 2016-02-22 | $50.66 | $72.36 | 916,300 | — | — |
| 2016-02-19 | $49.35 | $70.49 | 652,500 | — | — |
| 2016-02-18 | $49.03 | $70.03 | 781,900 | — | — |
| 2016-02-17 | $49.04 | $70.05 | 601,900 | — | — |
| 2016-02-16 | $48.58 | $69.39 | 611,600 | — | — |
| 2016-02-12 | $46.91 | $67.00 | 563,900 | — | — |
| 2016-02-11 | $47.42 | $67.73 | 954,500 | — | — |
| 2016-02-10 | $48.50 | $69.28 | 1,193,500 | — | — |
| 2016-02-09 | $48.56 | $69.36 | 563,200 | — | — |
| 2016-02-08 | $48.14 | $68.76 | 555,100 | — | — |
| 2016-02-05 | $46.51 | $66.43 | 501,200 | — | — |
| 2016-02-04 | $48.37 | $69.09 | 470,000 | — | — |
| 2016-02-03 | $49.04 | $70.05 | 484,200 | — | — |
| 2016-02-02 | $48.53 | $69.32 | 438,500 | — | — |
| 2016-02-01 | $48.70 | $69.56 | 601,200 | — | — |
| 2016-01-29 | $50.47 | $72.09 | 732,900 | — | — |
| 2016-01-28 | $49.68 | $70.96 | 399,800 | — | — |
| 2016-01-27 | $49.03 | $70.03 | 602,900 | — | — |
| 2016-01-26 | $49.97 | $71.38 | 667,800 | — | — |
| 2016-01-25 | $48.25 | $68.92 | 672,600 | — | — |
| 2016-01-22 | $48.63 | $68.39 | 1,034,100 | — | — |
| 2016-01-21 | $48.91 | $68.78 | 1,217,400 | — | — |
| 2016-01-20 | $47.60 | $66.94 | 1,237,800 | — | — |
| 2016-01-19 | $47.65 | $67.01 | 1,035,800 | — | — |
| 2016-01-15 | $49.39 | $69.46 | 2,008,200 | — | — |
| 2016-01-14 | $46.97 | $66.05 | 614,000 | — | — |
| 2016-01-13 | $46.56 | $65.48 | 551,400 | — | — |
| 2016-01-12 | $47.21 | $66.39 | 545,200 | — | — |
| 2016-01-11 | $46.86 | $65.90 | 655,200 | — | — |
| 2016-01-08 | $46.10 | $64.83 | 951,600 | — | — |
| 2016-01-07 | $46.98 | $66.07 | 928,900 | — | — |
| 2016-01-06 | $45.78 | $64.38 | 797,500 | — | — |
| 2016-01-05 | $45.54 | $64.04 | 829,400 | — | — |
| 2016-01-04 | $47.71 | $67.09 | 954,100 | — | — |