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
- 2007-11-29 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 | $51.06 | $177.72 | 370,600 | — | — |
| 2016-12-29 | $51.54 | $179.39 | 406,833 | — | — |
| 2016-12-28 | $50.91 | $177.19 | 764,833 | — | — |
| 2016-12-27 | $52.71 | $178.24 | 655,500 | — | — |
| 2016-12-23 | $52.86 | $178.75 | 446,200 | — | — |
| 2016-12-22 | $52.92 | $178.95 | 390,267 | — | — |
| 2016-12-21 | $52.47 | $177.43 | 480,900 | — | — |
| 2016-12-20 | $52.32 | $176.92 | 533,500 | — | — |
| 2016-12-19 | $52.29 | $176.82 | 590,567 | — | — |
| 2016-12-16 | $51.00 | $172.46 | 1,032,700 | — | — |
| 2016-12-15 | $49.95 | $168.91 | 1,284,067 | — | — |
| 2016-12-14 | $51.12 | $172.86 | 547,500 | — | — |
| 2016-12-13 | $51.66 | $174.69 | 473,067 | — | — |
| 2016-12-12 | $51.93 | $175.60 | 497,300 | — | — |
| 2016-12-09 | $52.77 | $178.44 | 593,000 | — | — |
| 2016-12-08 | $52.65 | $178.04 | 822,000 | — | — |
| 2016-12-07 | $52.71 | $178.24 | 752,133 | — | — |
| 2016-12-06 | $51.90 | $175.50 | 598,400 | — | — |
| 2016-12-05 | $51.57 | $174.38 | 738,567 | — | — |
| 2016-12-02 | $50.46 | $170.63 | 734,700 | — | — |
| 2016-12-01 | $49.86 | $168.60 | 533,267 | — | — |
| 2016-11-30 | $50.88 | $172.05 | 970,667 | — | — |
| 2016-11-29 | $51.48 | $174.08 | 681,267 | — | — |
| 2016-11-28 | $50.64 | $171.24 | 555,400 | — | — |
| 2016-11-25 | $49.98 | $169.01 | 204,400 | — | — |
| 2016-11-23 | $49.53 | $167.49 | 466,000 | — | — |
| 2016-11-22 | $50.22 | $169.82 | 588,400 | — | — |
| 2016-11-21 | $49.74 | $168.20 | 308,633 | — | — |
| 2016-11-18 | $49.56 | $167.59 | 432,200 | — | — |
| 2016-11-17 | $49.41 | $167.08 | 512,200 | — | — |
| 2016-11-16 | $49.50 | $167.38 | 515,333 | — | — |
| 2016-11-15 | $49.02 | $165.76 | 612,200 | — | — |
| 2016-11-14 | $48.63 | $164.44 | 640,800 | — | — |
| 2016-11-11 | $48.57 | $164.24 | 445,533 | — | — |
| 2016-11-10 | $48.18 | $162.92 | 719,300 | — | — |
| 2016-11-09 | $49.41 | $167.08 | 561,467 | — | — |
| 2016-11-08 | $49.77 | $168.30 | 636,333 | — | — |
| 2016-11-07 | $49.44 | $167.18 | 677,200 | — | — |
| 2016-11-04 | $48.78 | $164.95 | 512,067 | — | — |
| 2016-11-03 | $48.81 | $165.05 | 651,267 | — | — |
| 2016-11-02 | $47.94 | $162.11 | 853,700 | — | — |
| 2016-11-01 | $46.41 | $156.93 | 394,267 | — | — |
| 2016-10-31 | $47.01 | $158.96 | 531,900 | — | — |
| 2016-10-28 | $46.53 | $157.34 | 326,333 | — | — |
| 2016-10-27 | $46.50 | $157.24 | 416,000 | — | — |
| 2016-10-26 | $47.22 | $159.67 | 241,833 | — | — |
| 2016-10-25 | $47.31 | $159.98 | 245,100 | — | — |
| 2016-10-24 | $46.68 | $157.85 | 391,933 | — | — |
| 2016-10-21 | $46.20 | $156.22 | 214,633 | — | — |
| 2016-10-20 | $45.90 | $155.21 | 256,600 | — | — |
| 2016-10-19 | $45.93 | $155.31 | 303,567 | — | — |
| 2016-10-18 | $46.20 | $156.22 | 333,367 | — | — |
| 2016-10-17 | $45.84 | $155.01 | 274,833 | — | — |
| 2016-10-14 | $45.66 | $154.40 | 282,367 | — | — |
| 2016-10-13 | $45.84 | $155.01 | 347,500 | — | — |
| 2016-10-12 | $45.33 | $153.28 | 381,500 | — | — |
| 2016-10-11 | $44.82 | $151.56 | 337,433 | — | — |
| 2016-10-10 | $44.91 | $151.86 | 398,167 | — | — |
| 2016-10-07 | $44.58 | $150.75 | 509,367 | — | — |
| 2016-10-06 | $44.40 | $150.14 | 562,433 | — | — |
| 2016-10-05 | $44.70 | $151.15 | 723,800 | — | — |
| 2016-10-04 | $44.85 | $151.66 | 1,282,767 | — | — |
| 2016-10-03 | $46.65 | $157.75 | 708,767 | — | — |
| 2016-09-30 | $47.85 | $161.80 | 549,467 | — | — |
| 2016-09-29 | $48.42 | $163.73 | 455,367 | — | — |
| 2016-09-28 | $48.69 | $164.64 | 618,867 | — | — |
| 2016-09-27 | $49.98 | $164.14 | 841,367 | — | — |
| 2016-09-26 | $49.68 | $163.15 | 664,433 | — | — |
| 2016-09-23 | $49.56 | $162.76 | 444,167 | — | — |
| 2016-09-22 | $49.56 | $162.76 | 470,200 | — | — |
| 2016-09-21 | $48.87 | $160.49 | 910,933 | — | — |
| 2016-09-20 | $48.87 | $160.49 | 545,833 | — | — |
| 2016-09-19 | $48.78 | $160.20 | 535,700 | — | — |
| 2016-09-16 | $47.82 | $157.04 | 1,155,433 | — | — |
| 2016-09-15 | $48.57 | $159.51 | 323,367 | — | — |
| 2016-09-14 | $48.15 | $158.13 | 399,133 | — | — |
| 2016-09-13 | $47.70 | $156.65 | 506,533 | — | — |
| 2016-09-12 | $48.18 | $158.23 | 990,600 | — | — |
| 2016-09-09 | $48.09 | $157.93 | 1,004,433 | — | — |
| 2016-09-08 | $50.43 | $165.62 | 446,767 | — | — |
| 2016-09-07 | $50.58 | $166.11 | 476,700 | — | — |
| 2016-09-06 | $50.28 | $165.12 | 394,200 | — | — |
| 2016-09-02 | $50.28 | $165.12 | 462,333 | — | — |
| 2016-09-01 | $49.38 | $162.17 | 374,933 | — | — |
| 2016-08-31 | $49.47 | $162.46 | 326,667 | — | — |
| 2016-08-30 | $49.23 | $161.67 | 222,733 | — | — |
| 2016-08-29 | $49.08 | $161.18 | 277,100 | — | — |
| 2016-08-26 | $48.84 | $160.39 | 583,500 | — | — |
| 2016-08-25 | $49.44 | $162.36 | 212,267 | — | — |
| 2016-08-24 | $49.26 | $161.77 | 311,000 | — | — |
| 2016-08-23 | $49.59 | $162.86 | 398,000 | — | — |
| 2016-08-22 | $49.05 | $161.08 | 226,433 | — | — |
| 2016-08-19 | $48.84 | $160.39 | 312,667 | — | — |
| 2016-08-18 | $48.78 | $160.20 | 295,567 | — | — |
| 2016-08-17 | $48.54 | $159.41 | 580,300 | — | — |
| 2016-08-16 | $48.66 | $159.80 | 418,833 | — | — |
| 2016-08-15 | $49.26 | $161.77 | 383,400 | — | — |
| 2016-08-12 | $49.08 | $161.18 | 326,733 | — | — |
| 2016-08-11 | $49.05 | $161.08 | 629,300 | — | — |
| 2016-08-10 | $49.47 | $162.46 | 310,867 | — | — |
| 2016-08-09 | $49.59 | $162.86 | 442,067 | — | — |
| 2016-08-08 | $49.26 | $161.77 | 500,267 | — | — |
| 2016-08-05 | $49.62 | $162.96 | 650,933 | — | — |
| 2016-08-04 | $49.59 | $162.86 | 1,130,333 | — | — |
| 2016-08-03 | $50.73 | $166.60 | 556,967 | — | — |
| 2016-08-02 | $50.01 | $164.24 | 539,600 | — | — |
| 2016-08-01 | $50.73 | $166.60 | 600,000 | — | — |
| 2016-07-29 | $50.34 | $165.32 | 573,000 | — | — |
| 2016-07-28 | $50.10 | $164.53 | 486,833 | — | — |
| 2016-07-27 | $49.41 | $162.27 | 350,633 | — | — |
| 2016-07-26 | $49.32 | $161.97 | 625,767 | — | — |
| 2016-07-25 | $49.20 | $161.58 | 468,200 | — | — |
| 2016-07-22 | $48.99 | $160.89 | 338,000 | — | — |
| 2016-07-21 | $48.81 | $160.30 | 347,133 | — | — |
| 2016-07-20 | $48.72 | $160.00 | 361,967 | — | — |
| 2016-07-19 | $48.72 | $160.00 | 528,233 | — | — |
| 2016-07-18 | $48.30 | $158.62 | 517,767 | — | — |
| 2016-07-15 | $47.82 | $157.04 | 295,567 | — | — |
| 2016-07-14 | $47.70 | $156.65 | 412,867 | — | — |
| 2016-07-13 | $48.00 | $157.64 | 370,267 | — | — |
| 2016-07-12 | $47.88 | $157.24 | 471,967 | — | — |
| 2016-07-11 | $47.97 | $157.54 | 360,900 | — | — |
| 2016-07-08 | $47.52 | $156.06 | 345,467 | — | — |
| 2016-07-07 | $47.22 | $155.07 | 381,267 | — | — |
| 2016-07-06 | $47.58 | $156.26 | 720,867 | — | — |
| 2016-07-05 | $46.98 | $154.29 | 477,967 | — | — |
| 2016-07-01 | $47.10 | $154.68 | 423,133 | — | — |
| 2016-06-30 | $47.10 | $154.68 | 879,733 | — | — |
| 2016-06-29 | $46.26 | $151.92 | 682,100 | — | — |
| 2016-06-28 | $46.08 | $151.33 | 972,700 | — | — |
| 2016-06-27 | $46.74 | $148.77 | 909,600 | — | — |
| 2016-06-24 | $47.31 | $150.58 | 1,660,500 | — | — |
| 2016-06-23 | $46.80 | $148.96 | 381,500 | — | — |
| 2016-06-22 | $46.65 | $148.48 | 502,633 | — | — |
| 2016-06-21 | $46.89 | $149.25 | 773,833 | — | — |
| 2016-06-20 | $46.89 | $149.25 | 519,100 | — | — |
| 2016-06-17 | $46.41 | $147.72 | 1,217,300 | — | — |
| 2016-06-16 | $46.38 | $147.62 | 663,467 | — | — |
| 2016-06-15 | $46.23 | $147.14 | 532,267 | — | — |
| 2016-06-14 | $46.08 | $146.67 | 616,800 | — | — |
| 2016-06-13 | $46.50 | $148.00 | 517,667 | — | — |
| 2016-06-10 | $46.83 | $149.05 | 605,433 | — | — |
| 2016-06-09 | $46.80 | $148.96 | 346,967 | — | — |
| 2016-06-08 | $46.62 | $148.39 | 279,667 | — | — |
| 2016-06-07 | $46.44 | $147.81 | 399,267 | — | — |
| 2016-06-06 | $46.20 | $147.05 | 549,733 | — | — |
| 2016-06-03 | $45.60 | $145.14 | 450,567 | — | — |
| 2016-06-02 | $45.57 | $145.04 | 555,733 | — | — |
| 2016-06-01 | $45.45 | $144.66 | 444,500 | — | — |
| 2016-05-31 | $44.97 | $143.13 | 493,600 | — | — |
| 2016-05-27 | $44.91 | $142.94 | 428,833 | — | — |
| 2016-05-26 | $44.88 | $142.85 | 598,033 | — | — |
| 2016-05-25 | $44.79 | $142.56 | 628,167 | — | — |
| 2016-05-24 | $44.73 | $142.37 | 494,933 | — | — |
| 2016-05-23 | $44.82 | $142.66 | 445,500 | — | — |
| 2016-05-20 | $44.79 | $142.56 | 577,233 | — | — |
| 2016-05-19 | $44.52 | $141.70 | 887,433 | — | — |
| 2016-05-18 | $44.70 | $142.27 | 560,533 | — | — |
| 2016-05-17 | $45.15 | $143.71 | 721,667 | — | — |
| 2016-05-16 | $45.36 | $144.38 | 459,133 | — | — |
| 2016-05-13 | $45.15 | $143.71 | 504,133 | — | — |
| 2016-05-12 | $45.27 | $144.09 | 507,067 | — | — |
| 2016-05-11 | $45.03 | $143.33 | 767,000 | — | — |
| 2016-05-10 | $44.70 | $142.27 | 560,700 | — | — |
| 2016-05-09 | $44.34 | $141.13 | 635,267 | — | — |
| 2016-05-06 | $43.74 | $139.22 | 715,000 | — | — |
| 2016-05-05 | $43.05 | $137.02 | 634,633 | — | — |
| 2016-05-04 | $42.66 | $135.78 | 512,433 | — | — |
| 2016-05-03 | $42.57 | $135.50 | 586,033 | — | — |
| 2016-05-02 | $42.15 | $134.16 | 434,800 | — | — |
| 2016-04-29 | $42.60 | $135.59 | 588,200 | — | — |
| 2016-04-28 | $42.48 | $135.21 | 516,233 | — | — |
| 2016-04-27 | $42.30 | $134.64 | 474,067 | — | — |
| 2016-04-26 | $42.12 | $134.06 | 321,367 | — | — |
| 2016-04-25 | $42.09 | $133.97 | 626,133 | — | — |
| 2016-04-22 | $41.67 | $132.63 | 315,700 | — | — |
| 2016-04-21 | $41.61 | $132.44 | 444,667 | — | — |
| 2016-04-20 | $41.64 | $132.54 | 730,067 | — | — |
| 2016-04-19 | $41.94 | $133.49 | 200,200 | — | — |
| 2016-04-18 | $41.70 | $132.73 | 225,433 | — | — |
| 2016-04-15 | $41.64 | $132.54 | 230,300 | — | — |
| 2016-04-14 | $41.49 | $132.06 | 186,467 | — | — |
| 2016-04-13 | $41.67 | $132.63 | 235,967 | — | — |
| 2016-04-12 | $41.43 | $131.87 | 304,267 | — | — |
| 2016-04-11 | $41.19 | $131.10 | 411,400 | — | — |
| 2016-04-08 | $40.59 | $129.19 | 223,500 | — | — |
| 2016-04-07 | $40.68 | $129.48 | 417,200 | — | — |
| 2016-04-06 | $40.68 | $129.48 | 296,100 | — | — |
| 2016-04-05 | $40.44 | $128.72 | 472,367 | — | — |
| 2016-04-04 | $40.56 | $129.10 | 333,200 | — | — |
| 2016-04-01 | $40.62 | $129.29 | 387,100 | — | — |
| 2016-03-31 | $40.77 | $129.77 | 481,500 | — | — |
| 2016-03-30 | $40.14 | $127.76 | 381,467 | — | — |
| 2016-03-29 | $40.35 | $128.43 | 478,767 | — | — |
| 2016-03-28 | $41.25 | $126.71 | 761,800 | — | — |
| 2016-03-24 | $41.34 | $126.99 | 482,567 | — | — |
| 2016-03-23 | $41.19 | $126.53 | 397,867 | — | — |
| 2016-03-22 | $42.06 | $129.20 | 339,267 | — | — |
| 2016-03-21 | $41.97 | $128.92 | 804,000 | — | — |
| 2016-03-18 | $41.52 | $127.54 | 1,111,067 | — | — |
| 2016-03-17 | $41.67 | $128.00 | 472,333 | — | — |
| 2016-03-16 | $41.28 | $126.80 | 433,567 | — | — |
| 2016-03-15 | $40.50 | $124.41 | 592,233 | — | — |
| 2016-03-14 | $42.12 | $124.78 | 1,013,567 | — | — |
| 2016-03-11 | $42.66 | $126.38 | 982,133 | — | — |
| 2016-03-10 | $41.94 | $124.24 | 580,233 | — | — |
| 2016-03-09 | $41.85 | $123.98 | 559,233 | — | — |
| 2016-03-08 | $41.13 | $121.84 | 465,367 | — | — |
| 2016-03-07 | $41.70 | $123.53 | 590,167 | — | — |
| 2016-03-04 | $41.61 | $123.26 | 578,600 | — | — |
| 2016-03-03 | $40.65 | $120.42 | 389,133 | — | — |
| 2016-03-02 | $39.75 | $117.75 | 383,867 | — | — |
| 2016-03-01 | $39.42 | $116.78 | 340,667 | — | — |
| 2016-02-29 | $39.09 | $115.80 | 484,667 | — | — |
| 2016-02-26 | $39.24 | $116.24 | 378,233 | — | — |
| 2016-02-25 | $39.00 | $115.53 | 451,433 | — | — |
| 2016-02-24 | $38.76 | $114.82 | 311,667 | — | — |
| 2016-02-23 | $38.64 | $114.47 | 331,633 | — | — |
| 2016-02-22 | $38.70 | $114.64 | 650,500 | — | — |
| 2016-02-19 | $38.19 | $113.13 | 513,133 | — | — |
| 2016-02-18 | $38.04 | $112.69 | 1,358,400 | — | — |
| 2016-02-17 | $37.53 | $111.18 | 797,200 | — | — |
| 2016-02-16 | $36.54 | $108.25 | 524,667 | — | — |
| 2016-02-12 | $35.19 | $104.25 | 446,967 | — | — |
| 2016-02-11 | $34.17 | $101.22 | 510,100 | — | — |
| 2016-02-10 | $35.13 | $104.07 | 422,067 | — | — |
| 2016-02-09 | $34.80 | $103.09 | 513,933 | — | — |
| 2016-02-08 | $35.76 | $105.93 | 555,100 | — | — |
| 2016-02-05 | $36.96 | $109.49 | 356,000 | — | — |
| 2016-02-04 | $37.32 | $110.56 | 340,500 | — | — |
| 2016-02-03 | $37.11 | $109.93 | 532,033 | — | — |
| 2016-02-02 | $36.42 | $107.89 | 414,133 | — | — |
| 2016-02-01 | $36.75 | $108.87 | 413,367 | — | — |
| 2016-01-29 | $37.17 | $110.11 | 804,933 | — | — |
| 2016-01-28 | $35.94 | $106.47 | 325,333 | — | — |
| 2016-01-27 | $35.67 | $105.67 | 481,133 | — | — |
| 2016-01-26 | $36.00 | $106.65 | 534,967 | — | — |
| 2016-01-25 | $34.80 | $103.09 | 610,667 | — | — |
| 2016-01-22 | $35.88 | $106.29 | 646,567 | — | — |
| 2016-01-21 | $34.56 | $102.38 | 745,267 | — | — |
| 2016-01-20 | $34.74 | $102.91 | 1,327,467 | — | — |
| 2016-01-19 | $35.76 | $105.93 | 890,967 | — | — |
| 2016-01-15 | $37.38 | $110.73 | 774,533 | — | — |
| 2016-01-14 | $38.49 | $114.02 | 560,433 | — | — |
| 2016-01-13 | $38.76 | $114.82 | 539,667 | — | — |
| 2016-01-12 | $39.87 | $118.11 | 547,200 | — | — |
| 2016-01-11 | $40.05 | $118.64 | 630,167 | — | — |
| 2016-01-08 | $40.56 | $120.15 | 510,500 | — | — |
| 2016-01-07 | $41.01 | $121.49 | 558,833 | — | — |
| 2016-01-06 | $41.64 | $123.35 | 1,116,567 | — | — |
| 2016-01-05 | $41.67 | $123.44 | 880,100 | — | — |
| 2016-01-04 | $41.19 | $122.02 | 903,433 | — | — |