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
- 2006-09-15 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 | $42.10 | $44.66 | 462,100 | — | — |
| 2016-12-29 | $42.53 | $45.12 | 736,400 | — | — |
| 2016-12-28 | $42.88 | $45.49 | 570,000 | — | — |
| 2016-12-27 | $42.96 | $45.57 | 553,900 | — | — |
| 2016-12-23 | $42.50 | $45.09 | 1,341,100 | — | — |
| 2016-12-22 | $41.97 | $44.52 | 620,500 | — | — |
| 2016-12-21 | $42.24 | $44.81 | 748,700 | — | — |
| 2016-12-20 | $41.51 | $44.04 | 1,080,900 | — | — |
| 2016-12-19 | $41.67 | $44.21 | 994,800 | — | — |
| 2016-12-16 | $42.91 | $45.52 | 995,200 | — | — |
| 2016-12-15 | $43.22 | $45.85 | 938,400 | — | — |
| 2016-12-14 | $43.73 | $46.39 | 770,500 | — | — |
| 2016-12-13 | $44.00 | $46.68 | 949,300 | — | — |
| 2016-12-12 | $43.87 | $46.54 | 1,598,800 | — | — |
| 2016-12-09 | $43.44 | $46.08 | 1,075,500 | — | — |
| 2016-12-08 | $43.67 | $46.33 | 1,358,700 | — | — |
| 2016-12-07 | $43.50 | $46.15 | 1,408,300 | — | — |
| 2016-12-06 | $44.22 | $46.91 | 1,532,000 | — | — |
| 2016-12-05 | $43.90 | $46.57 | 8,221,100 | — | — |
| 2016-12-02 | $42.00 | $44.56 | 15,450,300 | — | — |
| 2016-12-01 | $48.99 | $51.97 | 755,900 | — | — |
| 2016-11-30 | $50.17 | $53.22 | 926,400 | — | — |
| 2016-11-29 | $50.19 | $53.24 | 752,200 | — | — |
| 2016-11-28 | $50.42 | $53.49 | 1,302,400 | — | — |
| 2016-11-25 | $51.56 | $54.70 | 386,400 | — | — |
| 2016-11-23 | $51.24 | $54.36 | 704,300 | — | — |
| 2016-11-22 | $51.35 | $54.47 | 877,400 | — | — |
| 2016-11-21 | $51.35 | $54.47 | 1,707,700 | — | — |
| 2016-11-18 | $50.20 | $53.25 | 964,700 | — | — |
| 2016-11-17 | $49.54 | $52.55 | 933,300 | — | — |
| 2016-11-16 | $48.75 | $51.72 | 1,121,400 | — | — |
| 2016-11-15 | $47.19 | $50.06 | 1,431,900 | — | — |
| 2016-11-14 | $47.43 | $50.32 | 1,710,300 | — | — |
| 2016-11-11 | $50.51 | $53.58 | 1,241,000 | — | — |
| 2016-11-10 | $51.57 | $54.71 | 1,011,900 | — | — |
| 2016-11-09 | $51.54 | $54.68 | 1,458,100 | — | — |
| 2016-11-08 | $52.80 | $56.01 | 888,500 | — | — |
| 2016-11-07 | $51.40 | $54.53 | 930,300 | — | — |
| 2016-11-04 | $50.48 | $53.55 | 1,096,000 | — | — |
| 2016-11-03 | $49.30 | $52.30 | 1,098,800 | — | — |
| 2016-11-02 | $49.78 | $52.81 | 563,700 | — | — |
| 2016-11-01 | $49.78 | $52.81 | 938,500 | — | — |
| 2016-10-31 | $50.13 | $53.18 | 1,235,700 | — | — |
| 2016-10-28 | $51.61 | $54.75 | 1,428,000 | — | — |
| 2016-10-27 | $52.12 | $55.29 | 2,111,800 | — | — |
| 2016-10-26 | $52.41 | $55.60 | 1,135,700 | — | — |
| 2016-10-25 | $53.06 | $56.29 | 2,048,500 | — | — |
| 2016-10-24 | $48.43 | $51.38 | 1,029,800 | — | — |
| 2016-10-21 | $46.80 | $49.65 | 866,100 | — | — |
| 2016-10-20 | $46.12 | $48.93 | 543,200 | — | — |
| 2016-10-19 | $46.87 | $49.72 | 694,800 | — | — |
| 2016-10-18 | $47.17 | $50.04 | 777,600 | — | — |
| 2016-10-17 | $46.74 | $49.58 | 887,600 | — | — |
| 2016-10-14 | $47.05 | $49.91 | 881,300 | — | — |
| 2016-10-13 | $45.86 | $48.65 | 905,700 | — | — |
| 2016-10-12 | $46.63 | $49.47 | 728,400 | — | — |
| 2016-10-11 | $45.90 | $48.69 | 811,500 | — | — |
| 2016-10-10 | $46.69 | $49.53 | 624,800 | — | — |
| 2016-10-07 | $45.71 | $48.49 | 602,300 | — | — |
| 2016-10-06 | $46.03 | $48.83 | 646,200 | — | — |
| 2016-10-05 | $46.04 | $48.84 | 921,200 | — | — |
| 2016-10-04 | $45.34 | $48.10 | 1,291,800 | — | — |
| 2016-10-03 | $46.44 | $49.27 | 415,200 | — | — |
| 2016-09-30 | $46.36 | $49.18 | 694,600 | — | — |
| 2016-09-29 | $46.90 | $49.75 | 663,800 | — | — |
| 2016-09-28 | $46.70 | $49.54 | 679,500 | — | — |
| 2016-09-27 | $47.17 | $50.04 | 1,492,700 | — | — |
| 2016-09-26 | $46.49 | $49.32 | 839,500 | — | — |
| 2016-09-23 | $47.31 | $50.19 | 976,900 | — | — |
| 2016-09-22 | $48.05 | $50.97 | 1,017,600 | — | — |
| 2016-09-21 | $47.07 | $49.93 | 785,800 | — | — |
| 2016-09-20 | $46.36 | $49.18 | 928,200 | — | — |
| 2016-09-19 | $46.56 | $49.39 | 897,000 | — | — |
| 2016-09-16 | $46.83 | $49.68 | 1,601,900 | — | — |
| 2016-09-15 | $48.35 | $51.29 | 1,667,300 | — | — |
| 2016-09-14 | $45.26 | $48.01 | 1,403,900 | — | — |
| 2016-09-13 | $45.15 | $47.90 | 3,147,100 | — | — |
| 2016-09-12 | $44.77 | $47.49 | 2,163,300 | — | — |
| 2016-09-09 | $44.19 | $46.88 | 1,696,100 | — | — |
| 2016-09-08 | $43.99 | $46.67 | 1,681,700 | — | — |
| 2016-09-07 | $44.54 | $47.25 | 2,563,800 | — | — |
| 2016-09-06 | $44.05 | $46.73 | 2,213,600 | — | — |
| 2016-09-02 | $42.14 | $44.70 | 1,864,000 | — | — |
| 2016-09-01 | $40.71 | $43.19 | 1,464,500 | — | — |
| 2016-08-31 | $39.48 | $41.88 | 1,264,600 | — | — |
| 2016-08-30 | $40.66 | $43.13 | 630,500 | — | — |
| 2016-08-29 | $40.28 | $42.73 | 1,126,900 | — | — |
| 2016-08-26 | $40.43 | $42.89 | 1,434,900 | — | — |
| 2016-08-25 | $40.07 | $42.51 | 1,054,800 | — | — |
| 2016-08-24 | $39.59 | $42.00 | 1,478,600 | — | — |
| 2016-08-23 | $41.54 | $44.07 | 1,362,100 | — | — |
| 2016-08-22 | $41.74 | $44.28 | 1,132,100 | — | — |
| 2016-08-19 | $42.81 | $45.42 | 1,644,500 | — | — |
| 2016-08-18 | $42.10 | $44.66 | 907,400 | — | — |
| 2016-08-17 | $42.34 | $44.92 | 554,200 | — | — |
| 2016-08-16 | $42.74 | $45.34 | 817,000 | — | — |
| 2016-08-15 | $42.47 | $45.05 | 1,300,900 | — | — |
| 2016-08-12 | $42.69 | $45.29 | 755,800 | — | — |
| 2016-08-11 | $42.78 | $45.38 | 1,119,800 | — | — |
| 2016-08-10 | $42.73 | $45.33 | 767,000 | — | — |
| 2016-08-09 | $42.62 | $45.21 | 1,257,000 | — | — |
| 2016-08-08 | $43.26 | $45.89 | 1,041,200 | — | — |
| 2016-08-05 | $43.41 | $46.05 | 944,400 | — | — |
| 2016-08-04 | $42.26 | $44.83 | 716,900 | — | — |
| 2016-08-03 | $42.21 | $44.78 | 445,600 | — | — |
| 2016-08-02 | $42.37 | $44.95 | 963,200 | — | — |
| 2016-08-01 | $43.09 | $45.71 | 1,301,200 | — | — |
| 2016-07-29 | $44.06 | $46.74 | 1,280,300 | — | — |
| 2016-07-28 | $45.12 | $47.87 | 1,372,800 | — | — |
| 2016-07-27 | $44.31 | $47.01 | 918,400 | — | — |
| 2016-07-26 | $44.35 | $47.05 | 1,580,000 | — | — |
| 2016-07-25 | $44.01 | $46.69 | 996,200 | — | — |
| 2016-07-22 | $44.38 | $47.08 | 1,131,000 | — | — |
| 2016-07-21 | $44.41 | $47.11 | 1,292,700 | — | — |
| 2016-07-20 | $44.57 | $47.28 | 3,792,900 | — | — |
| 2016-07-19 | $41.78 | $44.32 | 2,959,400 | — | — |
| 2016-07-18 | $41.09 | $43.59 | 1,098,400 | — | — |
| 2016-07-15 | $41.49 | $44.01 | 1,181,400 | — | — |
| 2016-07-14 | $41.47 | $43.99 | 1,070,900 | — | — |
| 2016-07-13 | $41.07 | $43.57 | 1,025,200 | — | — |
| 2016-07-12 | $40.93 | $43.42 | 1,120,000 | — | — |
| 2016-07-11 | $41.84 | $44.39 | 1,087,400 | — | — |
| 2016-07-08 | $41.70 | $44.24 | 585,600 | — | — |
| 2016-07-07 | $41.61 | $44.14 | 1,206,600 | — | — |
| 2016-07-06 | $41.45 | $43.97 | 834,500 | — | — |
| 2016-07-05 | $42.57 | $45.16 | 4,681,000 | — | — |
| 2016-07-01 | $42.06 | $44.62 | 2,361,500 | — | — |
| 2016-06-30 | $41.88 | $44.43 | 1,815,000 | — | — |
| 2016-06-29 | $41.73 | $44.27 | 1,569,500 | — | — |
| 2016-06-28 | $40.95 | $43.44 | 2,462,400 | — | — |
| 2016-06-27 | $40.94 | $43.43 | 1,275,100 | — | — |
| 2016-06-24 | $41.04 | $43.54 | 833,900 | — | — |
| 2016-06-23 | $40.79 | $43.27 | 942,700 | — | — |
| 2016-06-22 | $41.00 | $43.49 | 1,902,200 | — | — |
| 2016-06-21 | $40.54 | $43.01 | 824,600 | — | — |
| 2016-06-20 | $40.15 | $42.59 | 686,300 | — | — |
| 2016-06-17 | $40.02 | $42.46 | 1,639,200 | — | — |
| 2016-06-16 | $39.81 | $42.23 | 1,521,800 | — | — |
| 2016-06-15 | $39.42 | $41.82 | 1,133,700 | — | — |
| 2016-06-14 | $38.84 | $41.20 | 779,600 | — | — |
| 2016-06-13 | $38.46 | $40.80 | 935,600 | — | — |
| 2016-06-10 | $38.98 | $41.35 | 1,880,300 | — | — |
| 2016-06-09 | $38.86 | $41.22 | 2,545,500 | — | — |
| 2016-06-08 | $39.12 | $41.50 | 3,489,900 | — | — |
| 2016-06-07 | $42.83 | $45.44 | 988,400 | — | — |
| 2016-06-06 | $42.96 | $45.57 | 1,395,400 | — | — |
| 2016-06-03 | $43.02 | $45.64 | 1,002,500 | — | — |
| 2016-06-02 | $43.07 | $45.69 | 1,290,200 | — | — |
| 2016-06-01 | $42.09 | $44.65 | 1,762,900 | — | — |
| 2016-05-31 | $42.25 | $44.82 | 13,051,100 | — | — |
| 2016-05-27 | $42.53 | $45.12 | 1,179,100 | — | — |
| 2016-05-26 | $41.71 | $44.25 | 1,151,800 | — | — |
| 2016-05-25 | $41.20 | $43.71 | 1,888,700 | — | — |
| 2016-05-24 | $42.87 | $45.48 | 1,226,000 | — | — |
| 2016-05-23 | $41.50 | $44.03 | 2,401,400 | — | — |
| 2016-05-20 | $41.05 | $43.55 | 1,193,500 | — | — |
| 2016-05-19 | $40.58 | $43.05 | 811,400 | — | — |
| 2016-05-18 | $39.62 | $42.03 | 1,021,000 | — | — |
| 2016-05-17 | $39.71 | $42.13 | 1,640,300 | — | — |
| 2016-05-16 | $41.27 | $43.78 | 2,425,000 | — | — |
| 2016-05-13 | $39.67 | $42.08 | 926,600 | — | — |
| 2016-05-12 | $40.29 | $42.74 | 1,550,200 | — | — |
| 2016-05-11 | $39.56 | $41.97 | 605,200 | — | — |
| 2016-05-10 | $40.38 | $42.84 | 967,700 | — | — |
| 2016-05-09 | $39.38 | $41.78 | 746,000 | — | — |
| 2016-05-06 | $39.73 | $42.15 | 578,900 | — | — |
| 2016-05-05 | $39.46 | $41.86 | 1,156,200 | — | — |
| 2016-05-04 | $39.42 | $41.82 | 1,091,000 | — | — |
| 2016-05-03 | $39.15 | $41.53 | 1,393,100 | — | — |
| 2016-05-02 | $39.20 | $41.59 | 735,600 | — | — |
| 2016-04-29 | $39.16 | $41.54 | 1,083,500 | — | — |
| 2016-04-28 | $39.35 | $41.74 | 1,144,000 | — | — |
| 2016-04-27 | $39.67 | $42.08 | 2,164,500 | — | — |
| 2016-04-26 | $39.95 | $42.38 | 1,547,800 | — | — |
| 2016-04-25 | $39.97 | $42.40 | 906,700 | — | — |
| 2016-04-22 | $39.76 | $42.18 | 1,024,700 | — | — |
| 2016-04-21 | $40.53 | $43.00 | 2,655,400 | — | — |
| 2016-04-20 | $39.30 | $41.69 | 2,257,600 | — | — |
| 2016-04-19 | $39.54 | $41.95 | 3,669,800 | — | — |
| 2016-04-18 | $36.26 | $38.47 | 1,352,000 | — | — |
| 2016-04-15 | $35.54 | $37.70 | 1,027,000 | — | — |
| 2016-04-14 | $35.29 | $37.44 | 1,164,300 | — | — |
| 2016-04-13 | $35.49 | $37.65 | 2,004,000 | — | — |
| 2016-04-12 | $34.48 | $36.58 | 1,780,500 | — | — |
| 2016-04-11 | $36.26 | $38.47 | 1,210,300 | — | — |
| 2016-04-08 | $35.89 | $38.07 | 901,500 | — | — |
| 2016-04-07 | $34.95 | $37.08 | 987,800 | — | — |
| 2016-04-06 | $34.70 | $36.81 | 1,660,800 | — | — |
| 2016-04-05 | $33.55 | $35.59 | 1,319,000 | — | — |
| 2016-04-04 | $34.78 | $36.90 | 377,700 | — | — |
| 2016-04-01 | $34.81 | $36.93 | 855,800 | — | — |
| 2016-03-31 | $34.59 | $36.69 | 1,740,800 | — | — |
| 2016-03-30 | $35.89 | $38.07 | 1,893,500 | — | — |
| 2016-03-29 | $34.87 | $36.99 | 1,274,400 | — | — |
| 2016-03-28 | $34.27 | $36.36 | 534,600 | — | — |
| 2016-03-24 | $34.88 | $37.00 | 566,200 | — | — |
| 2016-03-23 | $34.23 | $36.31 | 1,059,500 | — | — |
| 2016-03-22 | $34.46 | $36.56 | 1,855,900 | — | — |
| 2016-03-21 | $34.31 | $36.40 | 1,919,500 | — | — |
| 2016-03-18 | $35.90 | $38.08 | 2,148,200 | — | — |
| 2016-03-17 | $35.99 | $38.18 | 1,754,000 | — | — |
| 2016-03-16 | $33.39 | $35.42 | 923,900 | — | — |
| 2016-03-15 | $33.54 | $35.58 | 928,000 | — | — |
| 2016-03-14 | $33.96 | $36.03 | 1,500,400 | — | — |
| 2016-03-11 | $32.85 | $34.85 | 804,500 | — | — |
| 2016-03-10 | $32.51 | $34.49 | 1,316,300 | — | — |
| 2016-03-09 | $32.09 | $34.04 | 952,400 | — | — |
| 2016-03-08 | $31.65 | $33.58 | 1,083,800 | — | — |
| 2016-03-07 | $30.43 | $32.28 | 733,600 | — | — |
| 2016-03-04 | $31.07 | $32.96 | 624,100 | — | — |
| 2016-03-03 | $31.80 | $33.74 | 654,100 | — | — |
| 2016-03-02 | $31.69 | $33.62 | 648,900 | — | — |
| 2016-03-01 | $32.32 | $34.29 | 981,100 | — | — |
| 2016-02-29 | $31.13 | $33.02 | 1,041,800 | — | — |
| 2016-02-26 | $31.26 | $33.16 | 865,400 | — | — |
| 2016-02-25 | $31.89 | $33.83 | 726,300 | — | — |
| 2016-02-24 | $31.89 | $33.83 | 1,527,700 | — | — |
| 2016-02-23 | $31.68 | $33.61 | 900,300 | — | — |
| 2016-02-22 | $31.77 | $33.70 | 864,900 | — | — |
| 2016-02-19 | $31.54 | $33.46 | 737,200 | — | — |
| 2016-02-18 | $30.98 | $32.87 | 1,853,500 | — | — |
| 2016-02-17 | $30.84 | $32.72 | 1,089,900 | — | — |
| 2016-02-16 | $31.08 | $32.97 | 2,053,600 | — | — |
| 2016-02-12 | $29.51 | $31.31 | 1,325,100 | — | — |
| 2016-02-11 | $28.85 | $30.61 | 1,253,400 | — | — |
| 2016-02-10 | $29.29 | $31.07 | 1,417,400 | — | — |
| 2016-02-09 | $28.86 | $30.62 | 1,547,900 | — | — |
| 2016-02-08 | $29.19 | $30.97 | 1,179,700 | — | — |
| 2016-02-05 | $30.19 | $32.03 | 792,200 | — | — |
| 2016-02-04 | $31.46 | $33.37 | 1,667,200 | — | — |
| 2016-02-03 | $32.34 | $34.31 | 2,809,200 | — | — |
| 2016-02-02 | $32.05 | $34.00 | 1,420,500 | — | — |
| 2016-02-01 | $32.01 | $33.96 | 1,727,400 | — | — |
| 2016-01-29 | $31.41 | $33.32 | 1,626,300 | — | — |
| 2016-01-28 | $30.45 | $32.30 | 1,763,000 | — | — |
| 2016-01-27 | $30.24 | $32.08 | 2,456,400 | — | — |
| 2016-01-26 | $29.67 | $31.48 | 2,388,200 | — | — |
| 2016-01-25 | $29.40 | $31.19 | 1,366,900 | — | — |
| 2016-01-22 | $29.59 | $31.39 | 1,401,400 | — | — |
| 2016-01-21 | $28.87 | $30.63 | 1,887,700 | — | — |
| 2016-01-20 | $28.65 | $30.39 | 1,985,100 | — | — |
| 2016-01-19 | $28.89 | $30.65 | 3,083,700 | — | — |
| 2016-01-15 | $27.89 | $29.59 | 1,660,700 | — | — |
| 2016-01-14 | $28.37 | $30.10 | 1,906,200 | — | — |
| 2016-01-13 | $28.11 | $29.82 | 1,281,500 | — | — |
| 2016-01-12 | $28.57 | $30.31 | 2,110,000 | — | — |
| 2016-01-11 | $27.88 | $29.58 | 2,166,800 | — | — |
| 2016-01-08 | $27.96 | $29.66 | 2,644,900 | — | — |
| 2016-01-07 | $27.48 | $29.15 | 2,784,200 | — | — |
| 2016-01-06 | $28.97 | $30.73 | 2,903,600 | — | — |
| 2016-01-05 | $29.27 | $31.05 | 1,906,600 | — | — |
| 2016-01-04 | $29.45 | $31.24 | 1,804,900 | — | — |