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
- 2009-12-11 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 | $46.00 | $76.69 | 540 | — | — |
| 2016-12-29 | $45.40 | $75.69 | 520 | — | — |
| 2016-12-28 | $45.30 | $75.53 | 2,770 | — | — |
| 2016-12-27 | $45.10 | $75.19 | 2,940 | — | — |
| 2016-12-23 | $45.00 | $75.03 | 1,520 | — | — |
| 2016-12-22 | $45.20 | $75.36 | 1,510 | — | — |
| 2016-12-21 | $45.10 | $75.19 | 790 | — | — |
| 2016-12-20 | $45.00 | $75.03 | 4,670 | — | — |
| 2016-12-19 | $45.00 | $75.03 | 3,750 | — | — |
| 2016-12-16 | $45.50 | $75.86 | 1,440 | — | — |
| 2016-12-15 | $45.20 | $75.36 | 380 | — | — |
| 2016-12-14 | $45.50 | $75.86 | 410 | — | — |
| 2016-12-13 | $45.20 | $75.36 | 60 | — | — |
| 2016-12-12 | $45.10 | $75.19 | 1,180 | — | — |
| 2016-12-09 | $45.00 | $75.03 | 31,190 | — | — |
| 2016-12-08 | $45.60 | $76.03 | 370 | — | — |
| 2016-12-07 | $45.90 | $76.53 | 670 | — | — |
| 2016-12-06 | $45.30 | $75.53 | 720 | — | — |
| 2016-12-05 | $45.00 | $75.03 | 1,610 | — | — |
| 2016-12-02 | $45.10 | $75.19 | 620 | — | — |
| 2016-12-01 | $45.00 | $75.03 | 1,500 | — | — |
| 2016-11-30 | $45.20 | $75.36 | 2,000 | — | — |
| 2016-11-29 | $45.00 | $75.03 | 2,900 | — | — |
| 2016-11-28 | $45.40 | $75.69 | 3,700 | — | — |
| 2016-11-25 | $42.00 | $70.02 | 910 | — | — |
| 2016-11-23 | $44.20 | $73.69 | 540 | — | — |
| 2016-11-22 | $44.20 | $73.69 | 100 | — | — |
| 2016-11-21 | $44.20 | $73.69 | 310 | — | — |
| 2016-11-18 | $44.20 | $73.69 | 150 | — | — |
| 2016-11-17 | $44.20 | $73.69 | 370 | — | — |
| 2016-11-16 | $44.20 | $73.69 | 590 | — | — |
| 2016-11-15 | $44.10 | $73.53 | 1,280 | — | — |
| 2016-11-14 | $44.00 | $73.36 | 1,360 | — | — |
| 2016-11-11 | $44.20 | $73.69 | 1,000 | — | — |
| 2016-11-10 | $44.30 | $73.86 | 1,360 | — | — |
| 2016-11-09 | $44.10 | $73.53 | 1,410 | — | — |
| 2016-11-08 | $44.00 | $73.36 | 2,820 | — | — |
| 2016-11-07 | $44.00 | $73.36 | 3,640 | — | — |
| 2016-11-04 | $44.10 | $73.53 | 3,530 | — | — |
| 2016-11-03 | $42.90 | $71.53 | 780 | — | — |
| 2016-11-02 | $43.00 | $71.69 | 140 | — | — |
| 2016-11-01 | $42.90 | $71.53 | 1,180 | — | — |
| 2016-10-31 | $44.10 | $73.53 | 2,330 | — | — |
| 2016-10-28 | $44.00 | $73.36 | 400 | — | — |
| 2016-10-27 | $44.10 | $73.53 | 540 | — | — |
| 2016-10-26 | $43.80 | $73.03 | 910 | — | — |
| 2016-10-25 | $44.00 | $73.36 | 650 | — | — |
| 2016-10-24 | $44.10 | $73.53 | 1,330 | — | — |
| 2016-10-21 | $43.70 | $72.86 | 530 | — | — |
| 2016-10-20 | $43.60 | $72.69 | 1,280 | — | — |
| 2016-10-19 | $43.60 | $72.69 | 1,060 | — | — |
| 2016-10-18 | $42.90 | $71.53 | 1,070 | — | — |
| 2016-10-17 | $41.80 | $69.69 | 710 | — | — |
| 2016-10-14 | $42.80 | $71.36 | 340 | — | — |
| 2016-10-13 | $42.90 | $71.53 | 1,980 | — | — |
| 2016-10-12 | $43.20 | $72.03 | 2,540 | — | — |
| 2016-10-11 | $41.80 | $69.69 | 2,540 | — | — |
| 2016-10-10 | $42.20 | $70.36 | 440 | — | — |
| 2016-10-07 | $41.70 | $69.52 | 90 | — | — |
| 2016-10-06 | $41.60 | $69.36 | 1,150 | — | — |
| 2016-10-05 | $41.40 | $69.02 | 2,660 | — | — |
| 2016-10-04 | $41.00 | $68.36 | 8,560 | — | — |
| 2016-10-03 | $38.70 | $64.52 | 480 | — | — |
| 2016-09-30 | $39.80 | $66.36 | 830 | — | — |
| 2016-09-29 | $38.90 | $64.86 | 7,130 | — | — |
| 2016-09-28 | $38.60 | $64.36 | 540 | — | — |
| 2016-09-27 | $38.00 | $63.36 | 4,240 | — | — |
| 2016-09-26 | $39.50 | $65.86 | 2,660 | — | — |
| 2016-09-23 | $38.00 | $63.36 | 4,640 | — | — |
| 2016-09-22 | $39.70 | $66.19 | 310 | — | — |
| 2016-09-21 | $38.80 | $64.69 | 1,000 | — | — |
| 2016-09-20 | $38.80 | $64.69 | 2,670 | — | — |
| 2016-09-19 | $38.30 | $63.86 | 2,130 | — | — |
| 2016-09-16 | $40.20 | $67.02 | 1,080 | — | — |
| 2016-09-15 | $40.80 | $68.02 | 360 | — | — |
| 2016-09-14 | $41.30 | $68.86 | 880 | — | — |
| 2016-09-13 | $41.30 | $68.86 | 360 | — | — |
| 2016-09-12 | $42.00 | $70.02 | 1,810 | — | — |
| 2016-09-09 | $42.00 | $70.02 | 120 | — | — |
| 2016-09-08 | $42.40 | $70.69 | 630 | — | — |
| 2016-09-07 | $42.20 | $70.36 | 30 | — | — |
| 2016-09-06 | $42.20 | $70.36 | 310 | — | — |
| 2016-09-02 | $42.40 | $70.69 | 420 | — | — |
| 2016-09-01 | $42.40 | $70.69 | 0 | — | — |
| 2016-08-31 | $42.40 | $70.69 | 2,250 | — | — |
| 2016-08-30 | $42.30 | $70.52 | 3,630 | — | — |
| 2016-08-29 | $43.00 | $71.69 | 2,270 | — | — |
| 2016-08-26 | $42.90 | $71.53 | 640 | — | — |
| 2016-08-25 | $43.70 | $72.86 | 320 | — | — |
| 2016-08-24 | $43.70 | $72.86 | 1,380 | — | — |
| 2016-08-23 | $43.00 | $71.69 | 1,860 | — | — |
| 2016-08-22 | $43.70 | $72.86 | 50 | — | — |
| 2016-08-19 | $43.70 | $72.86 | 860 | — | — |
| 2016-08-18 | $43.30 | $72.19 | 7,530 | — | — |
| 2016-08-17 | $42.90 | $71.53 | 1,060 | — | — |
| 2016-08-16 | $43.00 | $71.69 | 610 | — | — |
| 2016-08-15 | $43.70 | $72.86 | 5,810 | — | — |
| 2016-08-12 | $43.40 | $72.36 | 920 | — | — |
| 2016-08-11 | $43.00 | $71.69 | 1,640 | — | — |
| 2016-08-10 | $43.00 | $71.69 | 200 | — | — |
| 2016-08-09 | $43.20 | $72.03 | 1,760 | — | — |
| 2016-08-08 | $43.20 | $72.03 | 2,020 | — | — |
| 2016-08-05 | $43.60 | $72.69 | 880 | — | — |
| 2016-08-04 | $43.00 | $71.69 | 2,110 | — | — |
| 2016-08-03 | $43.50 | $72.53 | 100 | — | — |
| 2016-08-02 | $43.50 | $72.53 | 1,140 | — | — |
| 2016-08-01 | $43.50 | $72.53 | 640 | — | — |
| 2016-07-29 | $43.50 | $72.53 | 3,130 | — | — |
| 2016-07-28 | $43.20 | $72.03 | 1,100 | — | — |
| 2016-07-27 | $43.40 | $72.36 | 800 | — | — |
| 2016-07-26 | $43.70 | $72.86 | 1,540 | — | — |
| 2016-07-25 | $43.90 | $73.19 | 7,450 | — | — |
| 2016-07-22 | $44.20 | $73.69 | 21,190 | — | — |
| 2016-07-21 | $43.40 | $72.36 | 510 | — | — |
| 2016-07-20 | $43.40 | $72.36 | 1,460 | — | — |
| 2016-07-19 | $43.60 | $72.69 | 1,000 | — | — |
| 2016-07-18 | $43.60 | $72.69 | 14,310 | — | — |
| 2016-07-15 | $43.80 | $73.03 | 6,350 | — | — |
| 2016-07-14 | $44.20 | $73.69 | 2,070 | — | — |
| 2016-07-13 | $43.80 | $73.03 | 10,660 | — | — |
| 2016-07-12 | $43.40 | $72.36 | 8,380 | — | — |
| 2016-07-11 | $42.90 | $71.53 | 13,770 | — | — |
| 2016-07-08 | $38.80 | $64.69 | 2,250 | — | — |
| 2016-07-07 | $38.20 | $63.69 | 9,630 | — | — |
| 2016-07-06 | $37.60 | $62.69 | 1,890 | — | — |
| 2016-07-05 | $38.80 | $64.69 | 60 | — | — |
| 2016-07-01 | $38.20 | $63.69 | 160 | — | — |
| 2016-06-30 | $38.50 | $64.19 | 150 | — | — |
| 2016-06-29 | $38.90 | $64.86 | 5,160 | — | — |
| 2016-06-28 | $37.60 | $62.69 | 4,200 | — | — |
| 2016-06-27 | $35.20 | $58.69 | 7,850 | — | — |
| 2016-06-24 | $37.60 | $62.69 | 2,450 | — | — |
| 2016-06-23 | $37.90 | $63.19 | 900 | — | — |
| 2016-06-22 | $38.50 | $64.19 | 970 | — | — |
| 2016-06-21 | $38.30 | $63.86 | 6,250 | — | — |
| 2016-06-20 | $38.40 | $64.02 | 5,700 | — | — |
| 2016-06-17 | $37.80 | $63.02 | 3,400 | — | — |
| 2016-06-16 | $36.90 | $61.52 | 480 | — | — |
| 2016-06-15 | $37.00 | $61.69 | 1,190 | — | — |
| 2016-06-14 | $37.10 | $61.85 | 4,300 | — | — |
| 2016-06-13 | $36.90 | $61.52 | 5,610 | — | — |
| 2016-06-10 | $37.30 | $62.19 | 1,450 | — | — |
| 2016-06-09 | $37.20 | $62.02 | 2,650 | — | — |
| 2016-06-08 | $37.20 | $62.02 | 1,030 | — | — |
| 2016-06-07 | $38.00 | $63.36 | 3,090 | — | — |
| 2016-06-06 | $37.10 | $61.85 | 5,470 | — | — |
| 2016-06-03 | $38.50 | $64.19 | 1,250 | — | — |
| 2016-06-02 | $38.50 | $64.19 | 3,300 | — | — |
| 2016-06-01 | $37.10 | $61.85 | 2,070 | — | — |
| 2016-05-31 | $39.30 | $65.52 | 1,630 | — | — |
| 2016-05-27 | $39.00 | $65.02 | 1,870 | — | — |
| 2016-05-26 | $39.50 | $65.86 | 1,660 | — | — |
| 2016-05-25 | $39.20 | $65.36 | 3,630 | — | — |
| 2016-05-24 | $38.70 | $64.52 | 8,270 | — | — |
| 2016-05-23 | $38.70 | $64.52 | 19,200 | — | — |
| 2016-05-20 | $36.80 | $61.35 | 4,390 | — | — |
| 2016-05-19 | $35.90 | $59.85 | 7,360 | — | — |
| 2016-05-18 | $37.90 | $63.19 | 2,520 | — | — |
| 2016-05-17 | $38.20 | $63.69 | 1,660 | — | — |
| 2016-05-16 | $38.20 | $63.69 | 4,000 | — | — |
| 2016-05-13 | $37.70 | $62.86 | 6,350 | — | — |
| 2016-05-12 | $37.50 | $62.52 | 10,490 | — | — |
| 2016-05-11 | $42.00 | $70.02 | 4,090 | — | — |
| 2016-05-10 | $42.50 | $70.86 | 8,790 | — | — |
| 2016-05-09 | $46.00 | $76.69 | 2,830 | — | — |
| 2016-05-06 | $48.20 | $80.36 | 1,880 | — | — |
| 2016-05-05 | $48.30 | $80.53 | 1,070 | — | — |
| 2016-05-04 | $48.20 | $80.36 | 2,600 | — | — |
| 2016-05-03 | $48.10 | $80.19 | 1,370 | — | — |
| 2016-05-02 | $48.50 | $80.86 | 1,320 | — | — |
| 2016-04-29 | $48.90 | $81.53 | 1,080 | — | — |
| 2016-04-28 | $48.00 | $80.03 | 1,590 | — | — |
| 2016-04-27 | $48.70 | $81.20 | 930 | — | — |
| 2016-04-26 | $48.80 | $81.36 | 1,100 | — | — |
| 2016-04-25 | $48.20 | $80.36 | 1,350 | — | — |
| 2016-04-22 | $48.80 | $81.36 | 490 | — | — |
| 2016-04-21 | $48.30 | $80.53 | 1,950 | — | — |
| 2016-04-20 | $49.50 | $82.53 | 1,860 | — | — |
| 2016-04-19 | $48.30 | $80.53 | 12,610 | — | — |
| 2016-04-18 | $49.50 | $82.53 | 4,090 | — | — |
| 2016-04-15 | $48.50 | $80.86 | 1,540 | — | — |
| 2016-04-14 | $49.20 | $82.03 | 2,380 | — | — |
| 2016-04-13 | $49.50 | $82.53 | 21,100 | — | — |
| 2016-04-12 | $48.70 | $81.20 | 1,310 | — | — |
| 2016-04-11 | $48.10 | $80.19 | 2,570 | — | — |
| 2016-04-08 | $49.60 | $82.70 | 1,500 | — | — |
| 2016-04-07 | $48.80 | $81.36 | 2,380 | — | — |
| 2016-04-06 | $49.00 | $81.70 | 3,870 | — | — |
| 2016-04-05 | $49.00 | $81.70 | 4,250 | — | — |
| 2016-04-04 | $49.20 | $82.03 | 2,240 | — | — |
| 2016-04-01 | $49.90 | $83.20 | 5,190 | — | — |
| 2016-03-31 | $49.20 | $82.03 | 3,270 | — | — |
| 2016-03-30 | $49.70 | $82.86 | 2,790 | — | — |
| 2016-03-29 | $48.40 | $80.69 | 4,720 | — | — |
| 2016-03-28 | $48.40 | $80.69 | 4,870 | — | — |
| 2016-03-24 | $48.50 | $80.86 | 3,540 | — | — |
| 2016-03-23 | $48.50 | $80.86 | 3,380 | — | — |
| 2016-03-22 | $49.50 | $82.53 | 9,760 | — | — |
| 2016-03-21 | $50.20 | $83.70 | 13,270 | — | — |
| 2016-03-18 | $48.40 | $80.69 | 2,010 | — | — |
| 2016-03-17 | $49.00 | $81.70 | 7,020 | — | — |
| 2016-03-16 | $49.90 | $83.20 | 8,750 | — | — |
| 2016-03-15 | $47.70 | $79.53 | 2,770 | — | — |
| 2016-03-14 | $48.40 | $80.69 | 1,490 | — | — |
| 2016-03-11 | $49.30 | $82.20 | 2,470 | — | — |
| 2016-03-10 | $46.90 | $78.19 | 2,060 | — | — |
| 2016-03-09 | $47.50 | $79.19 | 3,540 | — | — |
| 2016-03-08 | $47.50 | $79.19 | 3,210 | — | — |
| 2016-03-07 | $48.00 | $80.03 | 3,640 | — | — |
| 2016-03-04 | $46.00 | $76.69 | 19,150 | — | — |
| 2016-03-03 | $46.00 | $76.69 | 770 | — | — |
| 2016-03-02 | $45.50 | $75.86 | 1,220 | — | — |
| 2016-03-01 | $46.10 | $76.86 | 1,640 | — | — |
| 2016-02-29 | $45.80 | $76.36 | 3,590 | — | — |
| 2016-02-26 | $48.20 | $80.36 | 1,270 | — | — |
| 2016-02-25 | $48.30 | $80.53 | 1,500 | — | — |
| 2016-02-24 | $48.10 | $80.19 | 460 | — | — |
| 2016-02-23 | $47.30 | $78.86 | 720 | — | — |
| 2016-02-22 | $47.80 | $79.69 | 1,110 | — | — |
| 2016-02-19 | $48.20 | $80.36 | 630 | — | — |
| 2016-02-18 | $48.20 | $80.36 | 990 | — | — |
| 2016-02-17 | $48.40 | $80.69 | 2,500 | — | — |
| 2016-02-16 | $47.60 | $79.36 | 1,230 | — | — |
| 2016-02-12 | $47.10 | $78.53 | 2,560 | — | — |
| 2016-02-11 | $45.20 | $75.36 | 1,730 | — | — |
| 2016-02-10 | $46.60 | $77.69 | 480 | — | — |
| 2016-02-09 | $46.00 | $76.69 | 9,080 | — | — |
| 2016-02-08 | $46.10 | $76.86 | 2,180 | — | — |
| 2016-02-05 | $48.70 | $81.20 | 1,670 | — | — |
| 2016-02-04 | $49.00 | $81.70 | 520 | — | — |
| 2016-02-03 | $49.00 | $81.70 | 1,600 | — | — |
| 2016-02-02 | $48.20 | $80.36 | 1,670 | — | — |
| 2016-02-01 | $50.00 | $83.36 | 6,320 | — | — |
| 2016-01-29 | $47.20 | $78.69 | 1,080 | — | — |
| 2016-01-28 | $46.40 | $77.36 | 1,740 | — | — |
| 2016-01-27 | $46.20 | $77.03 | 3,290 | — | — |
| 2016-01-26 | $44.70 | $74.53 | 2,870 | — | — |
| 2016-01-25 | $46.20 | $77.03 | 2,330 | — | — |
| 2016-01-22 | $45.20 | $75.36 | 2,370 | — | — |
| 2016-01-21 | $44.00 | $73.36 | 3,950 | — | — |
| 2016-01-20 | $41.90 | $69.86 | 6,390 | — | — |
| 2016-01-19 | $43.80 | $73.03 | 4,580 | — | — |
| 2016-01-15 | $43.80 | $73.03 | 3,900 | — | — |
| 2016-01-14 | $43.90 | $73.19 | 3,330 | — | — |
| 2016-01-13 | $43.20 | $72.03 | 10,910 | — | — |
| 2016-01-12 | $46.00 | $76.69 | 3,090 | — | — |
| 2016-01-11 | $46.60 | $77.69 | 3,450 | — | — |
| 2016-01-08 | $46.70 | $77.86 | 3,720 | — | — |
| 2016-01-07 | $47.00 | $78.36 | 8,990 | — | — |
| 2016-01-06 | $49.90 | $83.20 | 2,330 | — | — |
| 2016-01-05 | $50.60 | $84.36 | 7,570 | — | — |
| 2016-01-04 | $47.70 | $79.53 | 3,210 | — | — |