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
- 2005-02-17 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 | $45.19 | $52.24 | 473,500 | — | — |
| 2016-12-29 | $45.94 | $53.11 | 319,100 | — | — |
| 2016-12-28 | $45.55 | $52.66 | 367,700 | — | — |
| 2016-12-27 | $46.07 | $53.26 | 246,900 | — | — |
| 2016-12-23 | $45.93 | $53.10 | 262,700 | — | — |
| 2016-12-22 | $46.08 | $53.27 | 356,400 | — | — |
| 2016-12-21 | $46.30 | $53.53 | 348,300 | — | — |
| 2016-12-20 | $46.15 | $53.35 | 377,500 | — | — |
| 2016-12-19 | $45.88 | $53.04 | 1,535,300 | — | — |
| 2016-12-16 | $45.86 | $53.02 | 531,000 | — | — |
| 2016-12-15 | $45.50 | $52.60 | 326,300 | — | — |
| 2016-12-14 | $46.03 | $53.22 | 268,600 | — | — |
| 2016-12-13 | $46.50 | $53.76 | 520,000 | — | — |
| 2016-12-12 | $46.65 | $53.93 | 360,400 | — | — |
| 2016-12-09 | $46.84 | $54.15 | 272,300 | — | — |
| 2016-12-08 | $46.77 | $54.07 | 307,100 | — | — |
| 2016-12-07 | $46.73 | $54.02 | 490,800 | — | — |
| 2016-12-06 | $45.96 | $53.13 | 492,400 | — | — |
| 2016-12-05 | $46.03 | $53.22 | 418,900 | — | — |
| 2016-12-02 | $46.13 | $53.33 | 358,900 | — | — |
| 2016-12-01 | $46.13 | $53.33 | 505,100 | — | — |
| 2016-11-30 | $46.15 | $53.35 | 543,300 | — | — |
| 2016-11-29 | $46.70 | $53.99 | 316,500 | — | — |
| 2016-11-28 | $46.70 | $53.99 | 347,100 | — | — |
| 2016-11-25 | $47.09 | $54.44 | 187,200 | — | — |
| 2016-11-23 | $46.94 | $54.27 | 290,100 | — | — |
| 2016-11-22 | $47.03 | $54.37 | 371,100 | — | — |
| 2016-11-21 | $47.00 | $54.34 | 518,900 | — | — |
| 2016-11-18 | $47.00 | $54.34 | 649,600 | — | — |
| 2016-11-17 | $47.21 | $54.58 | 416,000 | — | — |
| 2016-11-16 | $47.45 | $54.86 | 1,054,800 | — | — |
| 2016-11-15 | $47.25 | $54.63 | 591,900 | — | — |
| 2016-11-14 | $47.30 | $54.68 | 397,500 | — | — |
| 2016-11-11 | $47.39 | $54.79 | 510,200 | — | — |
| 2016-11-10 | $47.06 | $54.41 | 455,000 | — | — |
| 2016-11-09 | $47.47 | $54.88 | 267,700 | — | — |
| 2016-11-08 | $47.54 | $54.96 | 560,200 | — | — |
| 2016-11-07 | $47.00 | $54.34 | 590,600 | — | — |
| 2016-11-04 | $46.49 | $53.75 | 495,300 | — | — |
| 2016-11-03 | $46.75 | $54.05 | 630,300 | — | — |
| 2016-11-02 | $46.68 | $53.81 | 789,500 | — | — |
| 2016-11-01 | $47.04 | $54.22 | 573,600 | — | — |
| 2016-10-31 | $47.59 | $54.85 | 1,497,900 | — | — |
| 2016-10-28 | $47.57 | $54.83 | 834,500 | — | — |
| 2016-10-27 | $48.30 | $55.67 | 1,318,000 | — | — |
| 2016-10-26 | $49.88 | $57.49 | 856,200 | — | — |
| 2016-10-25 | $50.02 | $57.65 | 711,000 | — | — |
| 2016-10-24 | $50.01 | $57.64 | 547,500 | — | — |
| 2016-10-21 | $49.83 | $57.44 | 1,052,100 | — | — |
| 2016-10-20 | $49.54 | $57.10 | 1,282,800 | — | — |
| 2016-10-19 | $50.87 | $58.63 | 607,900 | — | — |
| 2016-10-18 | $51.46 | $59.31 | 902,500 | — | — |
| 2016-10-17 | $51.42 | $59.27 | 881,300 | — | — |
| 2016-10-14 | $51.19 | $59.00 | 355,900 | — | — |
| 2016-10-13 | $51.46 | $59.31 | 600,400 | — | — |
| 2016-10-12 | $52.68 | $60.72 | 566,100 | — | — |
| 2016-10-11 | $53.40 | $61.55 | 290,200 | — | — |
| 2016-10-10 | $54.50 | $62.82 | 315,200 | — | — |
| 2016-10-07 | $54.43 | $62.74 | 506,800 | — | — |
| 2016-10-06 | $54.96 | $63.35 | 308,000 | — | — |
| 2016-10-05 | $54.30 | $62.59 | 354,000 | — | — |
| 2016-10-04 | $53.92 | $62.15 | 287,700 | — | — |
| 2016-10-03 | $54.22 | $62.50 | 258,000 | — | — |
| 2016-09-30 | $54.29 | $62.58 | 387,000 | — | — |
| 2016-09-29 | $53.85 | $62.07 | 236,200 | — | — |
| 2016-09-28 | $54.54 | $62.86 | 254,100 | — | — |
| 2016-09-27 | $54.36 | $62.66 | 225,100 | — | — |
| 2016-09-26 | $53.91 | $62.14 | 308,100 | — | — |
| 2016-09-23 | $53.79 | $62.00 | 346,500 | — | — |
| 2016-09-22 | $54.19 | $62.46 | 498,000 | — | — |
| 2016-09-21 | $53.46 | $61.62 | 440,600 | — | — |
| 2016-09-20 | $52.24 | $60.21 | 582,100 | — | — |
| 2016-09-19 | $51.23 | $59.05 | 299,000 | — | — |
| 2016-09-16 | $50.73 | $58.47 | 485,300 | — | — |
| 2016-09-15 | $50.57 | $58.29 | 494,400 | — | — |
| 2016-09-14 | $49.45 | $57.00 | 318,100 | — | — |
| 2016-09-13 | $49.08 | $56.57 | 469,200 | — | — |
| 2016-09-12 | $48.87 | $56.33 | 637,400 | — | — |
| 2016-09-09 | $48.84 | $56.29 | 445,000 | — | — |
| 2016-09-08 | $49.99 | $57.62 | 272,100 | — | — |
| 2016-09-07 | $50.04 | $57.68 | 354,900 | — | — |
| 2016-09-06 | $49.92 | $57.54 | 273,300 | — | — |
| 2016-09-02 | $49.65 | $57.23 | 339,500 | — | — |
| 2016-09-01 | $48.96 | $56.43 | 247,900 | — | — |
| 2016-08-31 | $48.94 | $56.41 | 386,900 | — | — |
| 2016-08-30 | $49.09 | $56.58 | 469,200 | — | — |
| 2016-08-29 | $49.92 | $57.54 | 346,200 | — | — |
| 2016-08-26 | $49.87 | $57.48 | 375,400 | — | — |
| 2016-08-25 | $50.06 | $57.70 | 243,100 | — | — |
| 2016-08-24 | $50.15 | $57.80 | 251,800 | — | — |
| 2016-08-23 | $50.41 | $58.10 | 328,000 | — | — |
| 2016-08-22 | $50.10 | $57.75 | 408,000 | — | — |
| 2016-08-19 | $50.21 | $57.87 | 363,500 | — | — |
| 2016-08-18 | $49.83 | $57.44 | 329,200 | — | — |
| 2016-08-17 | $49.42 | $56.96 | 378,200 | — | — |
| 2016-08-16 | $49.06 | $56.55 | 598,000 | — | — |
| 2016-08-15 | $49.73 | $57.32 | 255,800 | — | — |
| 2016-08-12 | $49.70 | $57.29 | 278,100 | — | — |
| 2016-08-11 | $49.68 | $57.26 | 322,700 | — | — |
| 2016-08-10 | $49.73 | $57.32 | 470,700 | — | — |
| 2016-08-09 | $49.86 | $57.47 | 265,700 | — | — |
| 2016-08-08 | $49.91 | $57.53 | 450,900 | — | — |
| 2016-08-05 | $50.32 | $58.00 | 615,700 | — | — |
| 2016-08-04 | $48.95 | $56.42 | 349,300 | — | — |
| 2016-08-03 | $48.75 | $56.05 | 580,400 | — | — |
| 2016-08-02 | $48.86 | $56.18 | 679,300 | — | — |
| 2016-08-01 | $49.73 | $57.18 | 876,200 | — | — |
| 2016-07-29 | $50.31 | $57.85 | 465,600 | — | — |
| 2016-07-28 | $49.93 | $57.41 | 1,592,100 | — | — |
| 2016-07-27 | $49.96 | $57.44 | 527,600 | — | — |
| 2016-07-26 | $50.41 | $57.96 | 784,200 | — | — |
| 2016-07-25 | $50.01 | $57.50 | 606,500 | — | — |
| 2016-07-22 | $49.62 | $57.05 | 217,400 | — | — |
| 2016-07-21 | $49.28 | $56.66 | 380,600 | — | — |
| 2016-07-20 | $49.35 | $56.74 | 391,300 | — | — |
| 2016-07-19 | $48.94 | $56.27 | 236,300 | — | — |
| 2016-07-18 | $49.38 | $56.78 | 303,500 | — | — |
| 2016-07-15 | $49.05 | $56.40 | 319,400 | — | — |
| 2016-07-14 | $48.80 | $56.11 | 410,300 | — | — |
| 2016-07-13 | $48.58 | $55.86 | 276,100 | — | — |
| 2016-07-12 | $48.97 | $56.31 | 410,700 | — | — |
| 2016-07-11 | $49.35 | $56.74 | 328,100 | — | — |
| 2016-07-08 | $48.83 | $56.14 | 218,200 | — | — |
| 2016-07-07 | $47.73 | $54.88 | 656,200 | — | — |
| 2016-07-06 | $47.03 | $54.08 | 458,900 | — | — |
| 2016-07-05 | $47.05 | $54.10 | 320,100 | — | — |
| 2016-07-01 | $47.64 | $54.78 | 298,500 | — | — |
| 2016-06-30 | $47.85 | $55.02 | 416,200 | — | — |
| 2016-06-29 | $47.20 | $54.27 | 408,600 | — | — |
| 2016-06-28 | $46.77 | $53.78 | 274,800 | — | — |
| 2016-06-27 | $46.18 | $53.10 | 508,200 | — | — |
| 2016-06-24 | $47.05 | $54.10 | 514,800 | — | — |
| 2016-06-23 | $49.01 | $56.35 | 844,600 | — | — |
| 2016-06-22 | $48.37 | $55.62 | 609,400 | — | — |
| 2016-06-21 | $48.52 | $55.79 | 454,400 | — | — |
| 2016-06-20 | $47.81 | $54.97 | 410,200 | — | — |
| 2016-06-17 | $46.93 | $53.96 | 468,800 | — | — |
| 2016-06-16 | $47.04 | $54.09 | 355,700 | — | — |
| 2016-06-15 | $46.76 | $53.76 | 256,300 | — | — |
| 2016-06-14 | $47.39 | $54.49 | 512,200 | — | — |
| 2016-06-13 | $46.92 | $53.95 | 259,800 | — | — |
| 2016-06-10 | $47.75 | $54.90 | 312,000 | — | — |
| 2016-06-09 | $47.95 | $55.13 | 198,200 | — | — |
| 2016-06-08 | $48.04 | $55.24 | 367,900 | — | — |
| 2016-06-07 | $47.92 | $55.10 | 273,900 | — | — |
| 2016-06-06 | $48.40 | $55.65 | 325,100 | — | — |
| 2016-06-03 | $47.85 | $55.02 | 180,000 | — | — |
| 2016-06-02 | $48.20 | $55.42 | 239,100 | — | — |
| 2016-06-01 | $48.03 | $55.22 | 456,600 | — | — |
| 2016-05-31 | $47.45 | $54.56 | 319,800 | — | — |
| 2016-05-27 | $46.96 | $53.99 | 233,800 | — | — |
| 2016-05-26 | $46.92 | $53.95 | 341,700 | — | — |
| 2016-05-25 | $46.25 | $53.18 | 363,200 | — | — |
| 2016-05-24 | $46.07 | $52.97 | 263,500 | — | — |
| 2016-05-23 | $45.69 | $52.53 | 441,600 | — | — |
| 2016-05-20 | $44.97 | $51.71 | 269,900 | — | — |
| 2016-05-19 | $44.24 | $50.87 | 279,200 | — | — |
| 2016-05-18 | $44.53 | $51.20 | 326,500 | — | — |
| 2016-05-17 | $44.71 | $51.41 | 383,800 | — | — |
| 2016-05-16 | $45.56 | $52.38 | 224,400 | — | — |
| 2016-05-13 | $45.55 | $52.37 | 252,600 | — | — |
| 2016-05-12 | $45.51 | $52.33 | 248,300 | — | — |
| 2016-05-11 | $45.53 | $52.35 | 363,600 | — | — |
| 2016-05-10 | $45.64 | $52.48 | 262,300 | — | — |
| 2016-05-09 | $45.17 | $51.94 | 314,300 | — | — |
| 2016-05-06 | $45.38 | $52.18 | 344,700 | — | — |
| 2016-05-05 | $45.06 | $51.81 | 550,000 | — | — |
| 2016-05-04 | $46.11 | $52.88 | 617,200 | — | — |
| 2016-05-03 | $46.63 | $53.48 | 488,500 | — | — |
| 2016-05-02 | $46.98 | $53.88 | 758,600 | — | — |
| 2016-04-29 | $47.61 | $54.60 | 617,000 | — | — |
| 2016-04-28 | $47.92 | $54.96 | 2,125,000 | — | — |
| 2016-04-27 | $42.48 | $48.72 | 206,500 | — | — |
| 2016-04-26 | $42.66 | $48.92 | 180,700 | — | — |
| 2016-04-25 | $42.46 | $48.69 | 177,300 | — | — |
| 2016-04-22 | $42.48 | $48.72 | 298,200 | — | — |
| 2016-04-21 | $42.15 | $48.34 | 322,500 | — | — |
| 2016-04-20 | $42.95 | $49.26 | 341,600 | — | — |
| 2016-04-19 | $42.38 | $48.60 | 415,700 | — | — |
| 2016-04-18 | $42.73 | $49.00 | 202,400 | — | — |
| 2016-04-15 | $42.95 | $49.26 | 225,000 | — | — |
| 2016-04-14 | $43.19 | $49.53 | 306,700 | — | — |
| 2016-04-13 | $43.04 | $49.36 | 492,500 | — | — |
| 2016-04-12 | $42.40 | $48.62 | 457,600 | — | — |
| 2016-04-11 | $42.85 | $49.14 | 524,600 | — | — |
| 2016-04-08 | $43.32 | $49.68 | 469,000 | — | — |
| 2016-04-07 | $44.60 | $51.15 | 325,200 | — | — |
| 2016-04-06 | $44.66 | $51.22 | 454,400 | — | — |
| 2016-04-05 | $44.31 | $50.82 | 705,700 | — | — |
| 2016-04-04 | $43.74 | $50.16 | 366,500 | — | — |
| 2016-04-01 | $43.37 | $49.74 | 263,800 | — | — |
| 2016-03-31 | $43.46 | $49.84 | 817,700 | — | — |
| 2016-03-30 | $43.52 | $49.91 | 653,400 | — | — |
| 2016-03-29 | $43.01 | $49.32 | 369,900 | — | — |
| 2016-03-28 | $41.67 | $47.79 | 293,800 | — | — |
| 2016-03-24 | $41.02 | $47.04 | 278,200 | — | — |
| 2016-03-23 | $41.44 | $47.52 | 502,400 | — | — |
| 2016-03-22 | $41.21 | $47.26 | 495,800 | — | — |
| 2016-03-21 | $39.96 | $45.83 | 365,800 | — | — |
| 2016-03-18 | $40.56 | $46.51 | 314,200 | — | — |
| 2016-03-17 | $40.88 | $46.88 | 374,200 | — | — |
| 2016-03-16 | $40.22 | $46.12 | 326,800 | — | — |
| 2016-03-15 | $40.18 | $46.08 | 267,600 | — | — |
| 2016-03-14 | $39.98 | $45.85 | 406,300 | — | — |
| 2016-03-11 | $40.10 | $45.99 | 396,500 | — | — |
| 2016-03-10 | $39.35 | $45.13 | 224,000 | — | — |
| 2016-03-09 | $39.73 | $45.56 | 219,600 | — | — |
| 2016-03-08 | $39.42 | $45.21 | 269,400 | — | — |
| 2016-03-07 | $40.44 | $46.38 | 347,000 | — | — |
| 2016-03-04 | $40.32 | $46.24 | 393,700 | — | — |
| 2016-03-03 | $40.12 | $46.01 | 302,100 | — | — |
| 2016-03-02 | $40.34 | $46.26 | 431,700 | — | — |
| 2016-03-01 | $39.61 | $45.43 | 507,200 | — | — |
| 2016-02-29 | $39.50 | $45.30 | 420,800 | — | — |
| 2016-02-26 | $39.66 | $45.48 | 406,600 | — | — |
| 2016-02-25 | $39.32 | $45.09 | 404,600 | — | — |
| 2016-02-24 | $39.30 | $45.07 | 322,700 | — | — |
| 2016-02-23 | $39.23 | $44.99 | 436,000 | — | — |
| 2016-02-22 | $39.25 | $45.01 | 291,700 | — | — |
| 2016-02-19 | $38.74 | $44.43 | 276,200 | — | — |
| 2016-02-18 | $38.85 | $44.55 | 492,000 | — | — |
| 2016-02-17 | $38.72 | $44.40 | 485,900 | — | — |
| 2016-02-16 | $38.00 | $43.58 | 621,900 | — | — |
| 2016-02-12 | $37.14 | $42.59 | 444,700 | — | — |
| 2016-02-11 | $36.78 | $42.18 | 746,800 | — | — |
| 2016-02-10 | $36.85 | $42.26 | 1,079,600 | — | — |
| 2016-02-09 | $37.30 | $42.78 | 1,088,600 | — | — |
| 2016-02-08 | $36.52 | $41.88 | 567,400 | — | — |
| 2016-02-05 | $36.71 | $42.10 | 416,500 | — | — |
| 2016-02-04 | $37.14 | $42.59 | 659,000 | — | — |
| 2016-02-03 | $36.85 | $42.12 | 1,291,600 | — | — |
| 2016-02-02 | $35.73 | $40.84 | 657,300 | — | — |
| 2016-02-01 | $35.78 | $40.90 | 937,500 | — | — |
| 2016-01-29 | $36.01 | $41.16 | 792,400 | — | — |
| 2016-01-28 | $35.71 | $40.82 | 1,627,100 | — | — |
| 2016-01-27 | $31.73 | $36.27 | 429,000 | — | — |
| 2016-01-26 | $32.27 | $36.89 | 355,200 | — | — |
| 2016-01-25 | $30.97 | $35.40 | 480,600 | — | — |
| 2016-01-22 | $30.73 | $35.13 | 436,900 | — | — |
| 2016-01-21 | $30.50 | $34.86 | 309,200 | — | — |
| 2016-01-20 | $31.00 | $35.44 | 649,500 | — | — |
| 2016-01-19 | $31.16 | $35.62 | 330,200 | — | — |
| 2016-01-15 | $31.36 | $35.85 | 331,800 | — | — |
| 2016-01-14 | $31.37 | $35.86 | 317,700 | — | — |
| 2016-01-13 | $31.06 | $35.50 | 403,200 | — | — |
| 2016-01-12 | $31.44 | $35.94 | 233,800 | — | — |
| 2016-01-11 | $31.60 | $36.12 | 463,000 | — | — |
| 2016-01-08 | $31.59 | $36.11 | 255,200 | — | — |
| 2016-01-07 | $32.13 | $36.73 | 237,800 | — | — |
| 2016-01-06 | $33.30 | $38.06 | 530,600 | — | — |
| 2016-01-05 | $33.63 | $38.44 | 373,900 | — | — |
| 2016-01-04 | $33.22 | $37.97 | 394,000 | — | — |