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
- 2015-02-06 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 | $50.05 | $54.36 | 65,600 | — | — |
| 2016-12-29 | $49.45 | $53.71 | 38,280 | — | — |
| 2016-12-28 | $48.90 | $53.11 | 32,160 | — | — |
| 2016-12-27 | $49.15 | $53.39 | 31,560 | — | — |
| 2016-12-23 | $49.10 | $53.33 | 94,400 | — | — |
| 2016-12-22 | $48.58 | $52.76 | 73,640 | — | — |
| 2016-12-21 | $48.58 | $52.76 | 83,400 | — | — |
| 2016-12-20 | $49.40 | $53.66 | 61,600 | — | — |
| 2016-12-19 | $49.15 | $53.39 | 121,320 | — | — |
| 2016-12-16 | $49.17 | $53.41 | 228,800 | — | — |
| 2016-12-15 | $48.45 | $52.63 | 244,320 | — | — |
| 2016-12-14 | $49.58 | $53.85 | 88,400 | — | — |
| 2016-12-13 | $50.45 | $54.80 | 67,080 | — | — |
| 2016-12-12 | $51.05 | $55.45 | 71,440 | — | — |
| 2016-12-09 | $50.30 | $54.63 | 68,920 | — | — |
| 2016-12-08 | $49.35 | $53.60 | 88,080 | — | — |
| 2016-12-07 | $48.90 | $53.11 | 143,120 | — | — |
| 2016-12-06 | $48.75 | $52.95 | 67,000 | — | — |
| 2016-12-05 | $48.50 | $52.68 | 79,320 | — | — |
| 2016-12-02 | $48.30 | $51.81 | 109,240 | — | — |
| 2016-12-01 | $48.33 | $51.84 | 113,480 | — | — |
| 2016-11-30 | $48.50 | $52.03 | 209,360 | — | — |
| 2016-11-29 | $48.65 | $52.19 | 84,720 | — | — |
| 2016-11-28 | $48.33 | $51.84 | 53,920 | — | — |
| 2016-11-25 | $48.72 | $52.27 | 35,000 | — | — |
| 2016-11-23 | $47.88 | $51.35 | 65,680 | — | — |
| 2016-11-22 | $47.45 | $50.90 | 84,560 | — | — |
| 2016-11-21 | $47.00 | $50.42 | 55,120 | — | — |
| 2016-11-18 | $47.20 | $50.63 | 58,760 | — | — |
| 2016-11-17 | $46.50 | $49.88 | 50,960 | — | — |
| 2016-11-16 | $46.63 | $50.01 | 69,520 | — | — |
| 2016-11-15 | $47.00 | $50.42 | 119,800 | — | — |
| 2016-11-14 | $47.13 | $50.55 | 138,040 | — | — |
| 2016-11-11 | $46.58 | $49.96 | 115,000 | — | — |
| 2016-11-10 | $45.65 | $48.97 | 189,680 | — | — |
| 2016-11-09 | $46.78 | $50.17 | 77,960 | — | — |
| 2016-11-08 | $46.42 | $49.80 | 85,680 | — | — |
| 2016-11-07 | $46.50 | $49.88 | 103,560 | — | — |
| 2016-11-04 | $45.22 | $48.51 | 85,280 | — | — |
| 2016-11-03 | $45.13 | $48.41 | 53,120 | — | — |
| 2016-11-02 | $45.38 | $48.67 | 85,400 | — | — |
| 2016-11-01 | $45.80 | $49.13 | 96,040 | — | — |
| 2016-10-31 | $47.42 | $50.87 | 98,200 | — | — |
| 2016-10-28 | $46.67 | $50.07 | 68,840 | — | — |
| 2016-10-27 | $47.08 | $50.50 | 162,720 | — | — |
| 2016-10-26 | $48.22 | $51.73 | 62,760 | — | — |
| 2016-10-25 | $48.60 | $52.13 | 42,960 | — | — |
| 2016-10-24 | $48.55 | $52.08 | 74,800 | — | — |
| 2016-10-21 | $48.40 | $51.92 | 166,920 | — | — |
| 2016-10-20 | $48.45 | $51.97 | 107,800 | — | — |
| 2016-10-19 | $48.35 | $51.86 | 113,560 | — | — |
| 2016-10-18 | $47.78 | $51.25 | 78,920 | — | — |
| 2016-10-17 | $47.10 | $50.52 | 90,400 | — | — |
| 2016-10-14 | $46.97 | $50.39 | 73,720 | — | — |
| 2016-10-13 | $47.10 | $50.52 | 107,600 | — | — |
| 2016-10-12 | $46.55 | $49.93 | 503,320 | — | — |
| 2016-10-11 | $46.17 | $49.53 | 43,280 | — | — |
| 2016-10-10 | $46.28 | $49.64 | 36,400 | — | — |
| 2016-10-07 | $45.88 | $49.21 | 73,800 | — | — |
| 2016-10-06 | $45.75 | $49.08 | 90,760 | — | — |
| 2016-10-05 | $46.15 | $49.50 | 249,560 | — | — |
| 2016-10-04 | $46.00 | $49.34 | 135,000 | — | — |
| 2016-10-03 | $46.70 | $50.09 | 81,880 | — | — |
| 2016-09-30 | $47.70 | $51.17 | 76,200 | — | — |
| 2016-09-29 | $48.13 | $51.62 | 41,640 | — | — |
| 2016-09-28 | $49.00 | $52.56 | 92,880 | — | — |
| 2016-09-27 | $48.63 | $52.16 | 41,280 | — | — |
| 2016-09-26 | $49.45 | $53.04 | 73,600 | — | — |
| 2016-09-23 | $49.25 | $52.83 | 71,440 | — | — |
| 2016-09-22 | $49.25 | $52.83 | 123,960 | — | — |
| 2016-09-21 | $48.63 | $52.16 | 80,440 | — | — |
| 2016-09-20 | $48.53 | $52.05 | 95,480 | — | — |
| 2016-09-19 | $48.83 | $52.37 | 154,880 | — | — |
| 2016-09-16 | $48.63 | $52.16 | 587,680 | — | — |
| 2016-09-15 | $48.13 | $51.62 | 124,960 | — | — |
| 2016-09-14 | $48.35 | $51.86 | 168,400 | — | — |
| 2016-09-13 | $47.15 | $50.58 | 101,520 | — | — |
| 2016-09-12 | $48.35 | $51.86 | 127,680 | — | — |
| 2016-09-09 | $47.75 | $51.22 | 157,160 | — | — |
| 2016-09-08 | $49.75 | $53.37 | 126,680 | — | — |
| 2016-09-07 | $50.25 | $53.90 | 384,240 | — | — |
| 2016-09-06 | $49.13 | $52.70 | 177,520 | — | — |
| 2016-09-02 | $48.92 | $52.48 | 53,000 | — | — |
| 2016-09-01 | $48.88 | $52.43 | 72,880 | — | — |
| 2016-08-31 | $48.72 | $52.27 | 123,680 | — | — |
| 2016-08-30 | $48.75 | $52.29 | 44,840 | — | — |
| 2016-08-29 | $48.92 | $52.48 | 121,640 | — | — |
| 2016-08-26 | $48.00 | $51.49 | 132,640 | — | — |
| 2016-08-25 | $47.92 | $51.41 | 30,280 | — | — |
| 2016-08-24 | $47.90 | $51.38 | 52,240 | — | — |
| 2016-08-23 | $48.85 | $51.78 | 115,120 | — | — |
| 2016-08-22 | $48.72 | $51.65 | 81,560 | — | — |
| 2016-08-19 | $48.20 | $51.09 | 57,600 | — | — |
| 2016-08-18 | $48.78 | $51.70 | 58,600 | — | — |
| 2016-08-17 | $48.10 | $50.99 | 50,520 | — | — |
| 2016-08-16 | $48.13 | $51.02 | 59,440 | — | — |
| 2016-08-15 | $49.13 | $52.08 | 102,680 | — | — |
| 2016-08-12 | $49.00 | $51.94 | 74,840 | — | — |
| 2016-08-11 | $49.13 | $52.08 | 60,880 | — | — |
| 2016-08-10 | $49.88 | $52.87 | 105,000 | — | — |
| 2016-08-09 | $49.15 | $52.10 | 112,800 | — | — |
| 2016-08-08 | $49.00 | $51.94 | 172,680 | — | — |
| 2016-08-05 | $49.88 | $52.87 | 77,840 | — | — |
| 2016-08-04 | $49.67 | $52.66 | 65,280 | — | — |
| 2016-08-03 | $49.92 | $52.92 | 82,200 | — | — |
| 2016-08-02 | $50.25 | $53.27 | 48,880 | — | — |
| 2016-08-01 | $51.50 | $54.59 | 66,040 | — | — |
| 2016-07-29 | $51.22 | $54.30 | 487,560 | — | — |
| 2016-07-28 | $50.85 | $53.90 | 53,880 | — | — |
| 2016-07-27 | $49.97 | $52.98 | 64,880 | — | — |
| 2016-07-26 | $50.35 | $53.37 | 70,720 | — | — |
| 2016-07-25 | $50.95 | $54.01 | 77,240 | — | — |
| 2016-07-22 | $50.20 | $53.22 | 79,040 | — | — |
| 2016-07-21 | $49.55 | $52.53 | 48,840 | — | — |
| 2016-07-20 | $50.13 | $53.14 | 27,720 | — | — |
| 2016-07-19 | $49.72 | $52.71 | 54,480 | — | — |
| 2016-07-18 | $49.78 | $52.76 | 31,120 | — | — |
| 2016-07-15 | $49.80 | $52.79 | 33,800 | — | — |
| 2016-07-14 | $49.28 | $52.23 | 39,840 | — | — |
| 2016-07-13 | $49.97 | $52.98 | 37,080 | — | — |
| 2016-07-12 | $49.70 | $52.69 | 57,440 | — | — |
| 2016-07-11 | $50.28 | $53.29 | 110,400 | — | — |
| 2016-07-08 | $50.45 | $53.48 | 148,880 | — | — |
| 2016-07-07 | $49.17 | $52.13 | 51,960 | — | — |
| 2016-07-06 | $49.10 | $52.05 | 28,240 | — | — |
| 2016-07-05 | $49.13 | $52.08 | 43,320 | — | — |
| 2016-07-01 | $49.15 | $52.10 | 50,120 | — | — |
| 2016-06-30 | $49.33 | $52.29 | 75,560 | — | — |
| 2016-06-29 | $48.72 | $51.65 | 49,320 | — | — |
| 2016-06-28 | $48.92 | $51.86 | 122,720 | — | — |
| 2016-06-27 | $47.25 | $50.09 | 88,680 | — | — |
| 2016-06-24 | $48.22 | $51.12 | 657,840 | — | — |
| 2016-06-23 | $46.75 | $49.56 | 46,400 | — | — |
| 2016-06-22 | $46.70 | $49.50 | 31,480 | — | — |
| 2016-06-21 | $47.13 | $49.96 | 75,600 | — | — |
| 2016-06-20 | $46.67 | $49.48 | 55,720 | — | — |
| 2016-06-17 | $47.13 | $49.96 | 97,440 | — | — |
| 2016-06-16 | $47.45 | $50.30 | 34,880 | — | — |
| 2016-06-15 | $47.08 | $49.90 | 54,920 | — | — |
| 2016-06-14 | $47.53 | $50.38 | 73,640 | — | — |
| 2016-06-13 | $47.15 | $49.98 | 60,280 | — | — |
| 2016-06-10 | $47.25 | $50.09 | 217,680 | — | — |
| 2016-06-09 | $47.38 | $50.22 | 85,720 | — | — |
| 2016-06-08 | $47.28 | $50.11 | 53,120 | — | — |
| 2016-06-07 | $46.63 | $49.43 | 111,760 | — | — |
| 2016-06-06 | $47.92 | $50.80 | 616,040 | — | — |
| 2016-06-03 | $47.88 | $50.14 | 272,320 | — | — |
| 2016-06-02 | $46.60 | $48.81 | 1,647,720 | — | — |
| 2016-06-01 | $47.45 | $49.70 | 23,640 | — | — |
| 2016-05-31 | $46.80 | $49.01 | 41,520 | — | — |
| 2016-05-27 | $47.08 | $49.30 | 13,200 | — | — |
| 2016-05-26 | $46.67 | $48.88 | 14,040 | — | — |
| 2016-05-25 | $46.42 | $48.62 | 30,080 | — | — |
| 2016-05-24 | $46.10 | $48.28 | 36,480 | — | — |
| 2016-05-23 | $46.42 | $48.62 | 26,440 | — | — |
| 2016-05-20 | $45.25 | $47.39 | 26,600 | — | — |
| 2016-05-19 | $44.50 | $46.61 | 15,200 | — | — |
| 2016-05-18 | $44.70 | $46.82 | 14,520 | — | — |
| 2016-05-17 | $45.10 | $47.23 | 26,720 | — | — |
| 2016-05-16 | $46.50 | $48.70 | 27,720 | — | — |
| 2016-05-13 | $46.60 | $48.81 | 10,120 | — | — |
| 2016-05-12 | $46.92 | $49.15 | 44,120 | — | — |
| 2016-05-11 | $45.50 | $47.65 | 12,880 | — | — |
| 2016-05-10 | $46.72 | $48.94 | 21,000 | — | — |
| 2016-05-09 | $46.60 | $48.81 | 8,560 | — | — |
| 2016-05-06 | $47.08 | $49.30 | 7,000 | — | — |
| 2016-05-05 | $46.63 | $48.83 | 10,240 | — | — |
| 2016-05-04 | $47.17 | $49.41 | 36,680 | — | — |
| 2016-05-03 | $46.17 | $48.36 | 10,400 | — | — |
| 2016-05-02 | $46.25 | $48.44 | 42,000 | — | — |
| 2016-04-29 | $46.13 | $48.31 | 19,120 | — | — |
| 2016-04-28 | $45.92 | $48.10 | 10,280 | — | — |
| 2016-04-27 | $46.22 | $48.41 | 15,160 | — | — |
| 2016-04-26 | $46.25 | $48.44 | 17,400 | — | — |
| 2016-04-25 | $45.75 | $47.92 | 6,360 | — | — |
| 2016-04-22 | $46.10 | $48.28 | 20,040 | — | — |
| 2016-04-21 | $46.20 | $48.39 | 83,520 | — | — |
| 2016-04-20 | $46.53 | $48.73 | 13,480 | — | — |
| 2016-04-19 | $46.55 | $48.75 | 6,800 | — | — |
| 2016-04-18 | $46.70 | $48.91 | 12,520 | — | — |
| 2016-04-15 | $46.72 | $48.94 | 8,080 | — | — |
| 2016-04-14 | $46.33 | $48.52 | 11,120 | — | — |
| 2016-04-13 | $46.45 | $48.65 | 16,640 | — | — |
| 2016-04-12 | $46.83 | $49.04 | 12,320 | — | — |
| 2016-04-11 | $46.28 | $48.47 | 15,960 | — | — |
| 2016-04-08 | $46.60 | $48.81 | 19,480 | — | — |
| 2016-04-07 | $45.67 | $47.84 | 12,280 | — | — |
| 2016-04-06 | $45.83 | $47.99 | 11,200 | — | — |
| 2016-04-05 | $45.30 | $47.44 | 55,200 | — | — |
| 2016-04-04 | $44.97 | $47.10 | 25,360 | — | — |
| 2016-04-01 | $45.03 | $47.16 | 20,800 | — | — |
| 2016-03-31 | $46.30 | $48.49 | 86,440 | — | — |
| 2016-03-30 | $47.50 | $49.75 | 31,960 | — | — |
| 2016-03-29 | $45.78 | $47.94 | 26,720 | — | — |
| 2016-03-28 | $44.80 | $46.92 | 11,760 | — | — |
| 2016-03-24 | $44.97 | $47.10 | 8,480 | — | — |
| 2016-03-23 | $45.00 | $47.13 | 14,800 | — | — |
| 2016-03-22 | $45.65 | $47.81 | 17,280 | — | — |
| 2016-03-21 | $44.50 | $46.61 | 42,640 | — | — |
| 2016-03-18 | $44.88 | $47.00 | 27,240 | — | — |
| 2016-03-17 | $45.00 | $47.13 | 34,080 | — | — |
| 2016-03-16 | $44.67 | $46.79 | 13,880 | — | — |
| 2016-03-15 | $44.30 | $46.40 | 12,360 | — | — |
| 2016-03-14 | $44.38 | $46.48 | 13,880 | — | — |
| 2016-03-11 | $45.13 | $47.26 | 30,800 | — | — |
| 2016-03-10 | $43.03 | $45.06 | 22,520 | — | — |
| 2016-03-09 | $44.08 | $46.16 | 20,000 | — | — |
| 2016-03-08 | $43.80 | $45.87 | 37,800 | — | — |
| 2016-03-07 | $43.65 | $45.14 | 21,440 | — | — |
| 2016-03-04 | $43.47 | $44.96 | 45,120 | — | — |
| 2016-03-03 | $44.22 | $45.73 | 31,320 | — | — |
| 2016-03-02 | $43.72 | $45.22 | 41,600 | — | — |
| 2016-03-01 | $43.75 | $45.24 | 20,720 | — | — |
| 2016-02-29 | $42.75 | $44.21 | 24,400 | — | — |
| 2016-02-26 | $43.00 | $44.47 | 7,920 | — | — |
| 2016-02-25 | $42.47 | $43.92 | 32,120 | — | — |
| 2016-02-24 | $42.50 | $43.95 | 18,320 | — | — |
| 2016-02-23 | $42.28 | $43.72 | 28,200 | — | — |
| 2016-02-22 | $42.78 | $44.24 | 23,960 | — | — |
| 2016-02-19 | $42.40 | $43.85 | 65,040 | — | — |
| 2016-02-18 | $42.80 | $44.26 | 17,240 | — | — |
| 2016-02-17 | $43.05 | $44.52 | 20,960 | — | — |
| 2016-02-16 | $42.97 | $44.44 | 17,920 | — | — |
| 2016-02-12 | $42.90 | $44.36 | 16,640 | — | — |
| 2016-02-11 | $41.90 | $43.33 | 33,840 | — | — |
| 2016-02-10 | $42.50 | $43.95 | 35,320 | — | — |
| 2016-02-09 | $41.53 | $42.94 | 39,560 | — | — |
| 2016-02-08 | $42.40 | $43.85 | 42,720 | — | — |
| 2016-02-05 | $42.67 | $44.13 | 66,040 | — | — |
| 2016-02-04 | $43.22 | $44.70 | 22,160 | — | — |
| 2016-02-03 | $43.63 | $45.11 | 23,480 | — | — |
| 2016-02-02 | $44.80 | $46.33 | 39,320 | — | — |
| 2016-02-01 | $44.80 | $46.33 | 22,040 | — | — |
| 2016-01-29 | $44.55 | $46.07 | 31,640 | — | — |
| 2016-01-28 | $42.85 | $44.31 | 19,280 | — | — |
| 2016-01-27 | $42.55 | $44.00 | 15,240 | — | — |
| 2016-01-26 | $42.83 | $44.29 | 15,200 | — | — |
| 2016-01-25 | $42.03 | $43.46 | 15,760 | — | — |
| 2016-01-22 | $42.33 | $43.77 | 17,160 | — | — |
| 2016-01-21 | $41.33 | $42.74 | 19,120 | — | — |
| 2016-01-20 | $41.47 | $42.89 | 55,160 | — | — |
| 2016-01-19 | $43.13 | $44.60 | 67,320 | — | — |
| 2016-01-15 | $42.88 | $44.34 | 29,600 | — | — |
| 2016-01-14 | $43.03 | $44.49 | 25,640 | — | — |
| 2016-01-13 | $43.42 | $44.91 | 53,840 | — | — |
| 2016-01-12 | $42.67 | $44.13 | 39,520 | — | — |
| 2016-01-11 | $43.28 | $44.75 | 30,360 | — | — |
| 2016-01-08 | $43.17 | $44.65 | 29,440 | — | — |
| 2016-01-07 | $43.95 | $45.45 | 25,360 | — | — |
| 2016-01-06 | $43.90 | $45.40 | 18,160 | — | — |
| 2016-01-05 | $43.78 | $45.27 | 35,800 | — | — |
| 2016-01-04 | $42.03 | $43.46 | 38,240 | — | — |