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
- 1996-07-02 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 | $55.73 | $87.49 | 18,480 | — | — |
| 2016-12-29 | $55.65 | $87.36 | 23,364 | — | — |
| 2016-12-28 | $56.22 | $88.25 | 21,516 | — | — |
| 2016-12-27 | $56.39 | $88.52 | 39,732 | — | — |
| 2016-12-23 | $55.72 | $87.46 | 13,068 | — | — |
| 2016-12-22 | $55.73 | $87.49 | 31,944 | — | — |
| 2016-12-21 | $56.04 | $87.96 | 35,508 | — | — |
| 2016-12-20 | $55.95 | $87.82 | 29,436 | — | — |
| 2016-12-19 | $55.12 | $86.52 | 45,408 | — | — |
| 2016-12-16 | $55.23 | $86.69 | 112,596 | — | — |
| 2016-12-15 | $56.16 | $88.15 | 53,592 | — | — |
| 2016-12-14 | $55.22 | $86.68 | 36,696 | — | — |
| 2016-12-13 | $54.70 | $85.86 | 18,084 | — | — |
| 2016-12-12 | $54.35 | $85.31 | 41,316 | — | — |
| 2016-12-09 | $54.55 | $85.62 | 52,536 | — | — |
| 2016-12-08 | $54.04 | $84.82 | 73,260 | — | — |
| 2016-12-07 | $54.04 | $84.82 | 39,864 | — | — |
| 2016-12-06 | $54.06 | $84.86 | 45,804 | — | — |
| 2016-12-05 | $52.52 | $82.45 | 41,316 | — | — |
| 2016-12-02 | $52.14 | $81.84 | 18,480 | — | — |
| 2016-12-01 | $53.08 | $83.33 | 32,472 | — | — |
| 2016-11-30 | $53.03 | $82.97 | 33,000 | — | — |
| 2016-11-29 | $53.52 | $83.74 | 29,436 | — | — |
| 2016-11-28 | $53.77 | $84.12 | 69,828 | — | — |
| 2016-11-25 | $53.55 | $83.79 | 25,872 | — | — |
| 2016-11-23 | $54.30 | $84.95 | 99,924 | — | — |
| 2016-11-22 | $54.36 | $85.04 | 118,008 | — | — |
| 2016-11-21 | $54.70 | $85.59 | 27,984 | — | — |
| 2016-11-18 | $53.30 | $83.38 | 40,260 | — | — |
| 2016-11-17 | $52.13 | $81.56 | 77,748 | — | — |
| 2016-11-16 | $50.98 | $79.77 | 73,920 | — | — |
| 2016-11-15 | $49.62 | $77.64 | 53,592 | — | — |
| 2016-11-14 | $48.88 | $76.47 | 57,420 | — | — |
| 2016-11-11 | $47.69 | $74.61 | 75,240 | — | — |
| 2016-11-10 | $44.63 | $69.82 | 29,172 | — | — |
| 2016-11-09 | $43.56 | $68.15 | 39,732 | — | — |
| 2016-11-08 | $42.11 | $65.88 | 14,652 | — | — |
| 2016-11-07 | $41.61 | $65.11 | 31,284 | — | — |
| 2016-11-04 | $40.96 | $64.09 | 19,404 | — | — |
| 2016-11-03 | $40.77 | $63.79 | 11,748 | — | — |
| 2016-11-02 | $40.57 | $63.47 | 21,120 | — | — |
| 2016-11-01 | $40.51 | $63.38 | 19,800 | — | — |
| 2016-10-31 | $40.80 | $63.84 | 18,480 | — | — |
| 2016-10-28 | $41.08 | $64.27 | 20,196 | — | — |
| 2016-10-27 | $40.65 | $63.60 | 18,084 | — | — |
| 2016-10-26 | $41.17 | $64.42 | 38,544 | — | — |
| 2016-10-25 | $42.39 | $66.32 | 17,028 | — | — |
| 2016-10-24 | $42.42 | $66.38 | 24,684 | — | — |
| 2016-10-21 | $41.55 | $65.01 | 19,140 | — | — |
| 2016-10-20 | $41.48 | $64.89 | 36,300 | — | — |
| 2016-10-19 | $41.27 | $64.56 | 13,464 | — | — |
| 2016-10-18 | $40.83 | $63.87 | 22,176 | — | — |
| 2016-10-17 | $41.00 | $64.15 | 11,088 | — | — |
| 2016-10-14 | $41.13 | $64.35 | 22,176 | — | — |
| 2016-10-13 | $40.87 | $63.95 | 12,012 | — | — |
| 2016-10-12 | $41.42 | $64.80 | 22,440 | — | — |
| 2016-10-11 | $41.09 | $64.29 | 18,744 | — | — |
| 2016-10-10 | $41.95 | $65.63 | 25,080 | — | — |
| 2016-10-07 | $41.45 | $64.85 | 27,984 | — | — |
| 2016-10-06 | $41.77 | $65.34 | 19,008 | — | — |
| 2016-10-05 | $41.97 | $65.66 | 28,116 | — | — |
| 2016-10-04 | $41.23 | $64.50 | 27,192 | — | — |
| 2016-10-03 | $41.23 | $64.51 | 22,704 | — | — |
| 2016-09-30 | $42.92 | $67.15 | 29,964 | — | — |
| 2016-09-29 | $42.08 | $65.84 | 37,488 | — | — |
| 2016-09-28 | $42.05 | $65.78 | 31,812 | — | — |
| 2016-09-27 | $41.67 | $65.19 | 42,240 | — | — |
| 2016-09-26 | $41.10 | $64.30 | 51,480 | — | — |
| 2016-09-23 | $41.45 | $64.85 | 36,036 | — | — |
| 2016-09-22 | $41.88 | $65.52 | 28,776 | — | — |
| 2016-09-21 | $40.92 | $64.02 | 37,620 | — | — |
| 2016-09-20 | $40.27 | $63.00 | 49,896 | — | — |
| 2016-09-19 | $40.23 | $62.94 | 25,608 | — | — |
| 2016-09-16 | $40.21 | $62.91 | 76,560 | — | — |
| 2016-09-15 | $40.80 | $63.83 | 20,460 | — | — |
| 2016-09-14 | $40.74 | $63.74 | 26,268 | — | — |
| 2016-09-13 | $41.80 | $65.39 | 20,856 | — | — |
| 2016-09-12 | $42.85 | $67.04 | 24,156 | — | — |
| 2016-09-09 | $42.51 | $66.51 | 23,100 | — | — |
| 2016-09-08 | $43.12 | $67.47 | 35,640 | — | — |
| 2016-09-07 | $43.10 | $67.43 | 23,628 | — | — |
| 2016-09-06 | $43.02 | $67.30 | 37,356 | — | — |
| 2016-09-02 | $43.89 | $68.66 | 10,824 | — | — |
| 2016-09-01 | $43.20 | $67.60 | 22,704 | — | — |
| 2016-08-31 | $43.37 | $67.86 | 53,196 | — | — |
| 2016-08-30 | $43.67 | $68.07 | 33,528 | — | — |
| 2016-08-29 | $43.73 | $68.16 | 32,208 | — | — |
| 2016-08-26 | $43.27 | $67.43 | 76,824 | — | — |
| 2016-08-25 | $44.23 | $68.94 | 37,884 | — | — |
| 2016-08-24 | $43.46 | $67.74 | 26,268 | — | — |
| 2016-08-23 | $43.10 | $67.17 | 35,904 | — | — |
| 2016-08-22 | $41.52 | $64.72 | 24,156 | — | — |
| 2016-08-19 | $41.62 | $64.87 | 34,848 | — | — |
| 2016-08-18 | $41.27 | $64.32 | 28,512 | — | — |
| 2016-08-17 | $40.24 | $62.72 | 17,028 | — | — |
| 2016-08-16 | $40.62 | $63.31 | 27,192 | — | — |
| 2016-08-15 | $40.43 | $63.02 | 16,368 | — | — |
| 2016-08-12 | $39.98 | $62.32 | 12,012 | — | — |
| 2016-08-11 | $40.00 | $62.34 | 17,688 | — | — |
| 2016-08-10 | $40.02 | $62.37 | 14,520 | — | — |
| 2016-08-09 | $40.55 | $63.19 | 15,180 | — | — |
| 2016-08-08 | $40.67 | $63.38 | 19,140 | — | — |
| 2016-08-05 | $40.22 | $62.69 | 21,648 | — | — |
| 2016-08-04 | $39.38 | $61.38 | 11,748 | — | — |
| 2016-08-03 | $38.97 | $60.74 | 13,200 | — | — |
| 2016-08-02 | $38.69 | $60.30 | 16,368 | — | — |
| 2016-08-01 | $39.25 | $61.17 | 31,284 | — | — |
| 2016-07-29 | $39.37 | $61.36 | 23,496 | — | — |
| 2016-07-28 | $40.02 | $62.37 | 22,176 | — | — |
| 2016-07-27 | $40.15 | $62.58 | 13,332 | — | — |
| 2016-07-26 | $40.08 | $62.46 | 16,632 | — | — |
| 2016-07-25 | $39.72 | $61.91 | 44,748 | — | — |
| 2016-07-22 | $41.01 | $63.91 | 37,356 | — | — |
| 2016-07-21 | $40.30 | $62.82 | 22,572 | — | — |
| 2016-07-20 | $41.02 | $63.94 | 17,688 | — | — |
| 2016-07-19 | $41.12 | $64.09 | 26,796 | — | — |
| 2016-07-18 | $41.02 | $63.93 | 19,932 | — | — |
| 2016-07-15 | $40.45 | $63.05 | 22,968 | — | — |
| 2016-07-14 | $40.52 | $63.15 | 25,476 | — | — |
| 2016-07-13 | $41.05 | $63.97 | 36,168 | — | — |
| 2016-07-12 | $40.61 | $63.29 | 32,472 | — | — |
| 2016-07-11 | $39.81 | $62.05 | 30,492 | — | — |
| 2016-07-08 | $39.43 | $61.46 | 29,040 | — | — |
| 2016-07-07 | $38.50 | $60.01 | 13,992 | — | — |
| 2016-07-06 | $38.58 | $60.12 | 76,824 | — | — |
| 2016-07-05 | $39.10 | $60.94 | 28,512 | — | — |
| 2016-07-01 | $38.93 | $60.68 | 26,136 | — | — |
| 2016-06-30 | $39.17 | $61.04 | 32,076 | — | — |
| 2016-06-29 | $38.13 | $59.43 | 27,984 | — | — |
| 2016-06-28 | $37.83 | $58.97 | 58,872 | — | — |
| 2016-06-27 | $38.12 | $59.42 | 85,272 | — | — |
| 2016-06-24 | $39.14 | $61.01 | 180,972 | — | — |
| 2016-06-23 | $38.39 | $59.84 | 26,664 | — | — |
| 2016-06-22 | $37.83 | $58.95 | 19,272 | — | — |
| 2016-06-21 | $38.64 | $60.22 | 22,440 | — | — |
| 2016-06-20 | $38.61 | $60.18 | 25,476 | — | — |
| 2016-06-17 | $37.80 | $58.91 | 55,968 | — | — |
| 2016-06-16 | $38.06 | $59.32 | 20,460 | — | — |
| 2016-06-15 | $37.70 | $58.75 | 27,456 | — | — |
| 2016-06-14 | $38.18 | $59.51 | 35,112 | — | — |
| 2016-06-13 | $38.51 | $60.02 | 50,292 | — | — |
| 2016-06-10 | $38.62 | $60.19 | 88,572 | — | — |
| 2016-06-09 | $37.74 | $58.82 | 36,168 | — | — |
| 2016-06-08 | $38.11 | $59.40 | 25,872 | — | — |
| 2016-06-07 | $37.25 | $58.06 | 20,724 | — | — |
| 2016-06-06 | $37.53 | $58.49 | 36,564 | — | — |
| 2016-06-03 | $37.06 | $57.76 | 23,892 | — | — |
| 2016-06-02 | $37.02 | $57.69 | 22,176 | — | — |
| 2016-06-01 | $36.83 | $57.41 | 34,188 | — | — |
| 2016-05-31 | $36.40 | $56.48 | 65,340 | — | — |
| 2016-05-27 | $36.63 | $56.83 | 37,884 | — | — |
| 2016-05-26 | $35.97 | $55.81 | 14,784 | — | — |
| 2016-05-25 | $36.81 | $57.11 | 18,084 | — | — |
| 2016-05-24 | $37.46 | $58.12 | 45,936 | — | — |
| 2016-05-23 | $36.04 | $55.91 | 26,928 | — | — |
| 2016-05-20 | $35.99 | $55.84 | 27,456 | — | — |
| 2016-05-19 | $35.17 | $54.57 | 25,872 | — | — |
| 2016-05-18 | $36.11 | $56.02 | 27,588 | — | — |
| 2016-05-17 | $35.32 | $54.79 | 48,708 | — | — |
| 2016-05-16 | $36.73 | $56.98 | 29,040 | — | — |
| 2016-05-13 | $36.03 | $55.90 | 31,680 | — | — |
| 2016-05-12 | $35.90 | $55.70 | 30,624 | — | — |
| 2016-05-11 | $36.24 | $56.23 | 28,512 | — | — |
| 2016-05-10 | $37.36 | $57.97 | 17,424 | — | — |
| 2016-05-09 | $36.97 | $57.36 | 32,208 | — | — |
| 2016-05-06 | $36.75 | $57.02 | 20,064 | — | — |
| 2016-05-05 | $36.46 | $56.57 | 47,520 | — | — |
| 2016-05-04 | $37.62 | $58.37 | 22,968 | — | — |
| 2016-05-03 | $37.27 | $57.82 | 35,640 | — | — |
| 2016-05-02 | $38.23 | $59.32 | 15,048 | — | — |
| 2016-04-29 | $37.48 | $58.14 | 14,916 | — | — |
| 2016-04-28 | $37.99 | $58.94 | 22,176 | — | — |
| 2016-04-27 | $38.58 | $59.85 | 33,660 | — | — |
| 2016-04-26 | $38.30 | $59.43 | 33,792 | — | — |
| 2016-04-25 | $37.47 | $58.13 | 30,624 | — | — |
| 2016-04-22 | $37.21 | $57.73 | 32,340 | — | — |
| 2016-04-21 | $36.93 | $57.30 | 46,332 | — | — |
| 2016-04-20 | $36.86 | $57.18 | 39,204 | — | — |
| 2016-04-19 | $38.05 | $59.03 | 19,404 | — | — |
| 2016-04-18 | $38.35 | $59.50 | 34,848 | — | — |
| 2016-04-15 | $37.98 | $58.93 | 22,836 | — | — |
| 2016-04-14 | $38.37 | $59.53 | 31,020 | — | — |
| 2016-04-13 | $39.05 | $60.59 | 57,948 | — | — |
| 2016-04-12 | $37.22 | $57.74 | 81,180 | — | — |
| 2016-04-11 | $37.39 | $58.01 | 26,532 | — | — |
| 2016-04-08 | $37.30 | $57.86 | 30,096 | — | — |
| 2016-04-07 | $37.32 | $57.90 | 24,684 | — | — |
| 2016-04-06 | $38.17 | $59.23 | 33,132 | — | — |
| 2016-04-05 | $37.89 | $58.79 | 27,324 | — | — |
| 2016-04-04 | $38.41 | $59.59 | 19,932 | — | — |
| 2016-04-01 | $39.26 | $60.91 | 19,272 | — | — |
| 2016-03-31 | $39.66 | $61.53 | 46,332 | — | — |
| 2016-03-30 | $40.45 | $62.76 | 22,044 | — | — |
| 2016-03-29 | $40.39 | $62.67 | 25,476 | — | — |
| 2016-03-28 | $39.11 | $60.67 | 15,576 | — | — |
| 2016-03-24 | $38.83 | $60.25 | 19,668 | — | — |
| 2016-03-23 | $39.02 | $60.54 | 26,532 | — | — |
| 2016-03-22 | $39.85 | $61.82 | 26,268 | — | — |
| 2016-03-21 | $39.34 | $61.04 | 65,472 | — | — |
| 2016-03-18 | $38.44 | $59.64 | 125,400 | — | — |
| 2016-03-17 | $38.01 | $58.97 | 51,612 | — | — |
| 2016-03-16 | $37.43 | $58.07 | 34,584 | — | — |
| 2016-03-15 | $37.67 | $58.44 | 19,668 | — | — |
| 2016-03-14 | $38.18 | $59.24 | 52,140 | — | — |
| 2016-03-11 | $37.79 | $58.63 | 37,620 | — | — |
| 2016-03-10 | $37.58 | $58.31 | 19,800 | — | — |
| 2016-03-09 | $38.12 | $59.14 | 25,344 | — | — |
| 2016-03-08 | $38.33 | $59.47 | 36,168 | — | — |
| 2016-03-07 | $38.70 | $60.05 | 37,356 | — | — |
| 2016-03-04 | $38.52 | $59.75 | 61,116 | — | — |
| 2016-03-03 | $38.22 | $59.30 | 28,644 | — | — |
| 2016-03-02 | $38.56 | $59.82 | 23,760 | — | — |
| 2016-03-01 | $38.20 | $59.01 | 57,684 | — | — |
| 2016-02-29 | $37.77 | $58.35 | 35,376 | — | — |
| 2016-02-26 | $37.82 | $58.42 | 19,008 | — | — |
| 2016-02-25 | $38.14 | $58.92 | 22,308 | — | — |
| 2016-02-24 | $37.97 | $58.65 | 14,388 | — | — |
| 2016-02-23 | $37.85 | $58.46 | 31,812 | — | — |
| 2016-02-22 | $38.06 | $58.79 | 37,092 | — | — |
| 2016-02-19 | $38.23 | $59.05 | 52,272 | — | — |
| 2016-02-18 | $37.93 | $58.59 | 31,020 | — | — |
| 2016-02-17 | $38.53 | $59.52 | 36,300 | — | — |
| 2016-02-16 | $38.38 | $59.28 | 29,832 | — | — |
| 2016-02-12 | $37.58 | $58.04 | 19,668 | — | — |
| 2016-02-11 | $37.14 | $57.36 | 26,400 | — | — |
| 2016-02-10 | $37.45 | $57.84 | 20,460 | — | — |
| 2016-02-09 | $37.94 | $58.60 | 61,644 | — | — |
| 2016-02-08 | $37.84 | $58.45 | 41,580 | — | — |
| 2016-02-05 | $36.76 | $56.78 | 41,580 | — | — |
| 2016-02-04 | $37.92 | $58.57 | 24,156 | — | — |
| 2016-02-03 | $37.90 | $58.55 | 21,912 | — | — |
| 2016-02-02 | $37.63 | $58.12 | 29,832 | — | — |
| 2016-02-01 | $38.33 | $59.20 | 47,388 | — | — |
| 2016-01-29 | $38.56 | $59.56 | 69,432 | — | — |
| 2016-01-28 | $37.30 | $57.62 | 74,712 | — | — |
| 2016-01-27 | $37.07 | $57.26 | 63,360 | — | — |
| 2016-01-26 | $37.73 | $58.29 | 38,544 | — | — |
| 2016-01-25 | $37.53 | $57.97 | 24,948 | — | — |
| 2016-01-22 | $38.28 | $59.13 | 26,664 | — | — |
| 2016-01-21 | $38.34 | $59.22 | 31,284 | — | — |
| 2016-01-20 | $39.19 | $60.54 | 62,436 | — | — |
| 2016-01-19 | $38.82 | $59.96 | 51,348 | — | — |
| 2016-01-15 | $37.95 | $58.63 | 46,332 | — | — |
| 2016-01-14 | $38.69 | $59.76 | 46,464 | — | — |
| 2016-01-13 | $38.25 | $59.08 | 46,332 | — | — |
| 2016-01-12 | $38.53 | $59.52 | 30,492 | — | — |
| 2016-01-11 | $38.58 | $59.60 | 35,244 | — | — |
| 2016-01-08 | $38.44 | $59.38 | 33,264 | — | — |
| 2016-01-07 | $38.39 | $59.29 | 57,024 | — | — |
| 2016-01-06 | $38.80 | $59.94 | 38,016 | — | — |
| 2016-01-05 | $38.36 | $59.26 | 20,856 | — | — |
| 2016-01-04 | $37.39 | $57.76 | 69,168 | — | — |