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
- 1992-09-22 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 | $44.16 | $44.16 | 188,700 | — | — |
| 2016-12-29 | $44.43 | $44.43 | 195,900 | — | — |
| 2016-12-28 | $44.19 | $44.19 | 223,200 | — | — |
| 2016-12-27 | $44.60 | $44.60 | 177,800 | — | — |
| 2016-12-23 | $43.84 | $43.84 | 187,500 | — | — |
| 2016-12-22 | $43.71 | $43.71 | 131,000 | — | — |
| 2016-12-21 | $44.01 | $44.01 | 170,400 | — | — |
| 2016-12-20 | $44.37 | $44.37 | 180,300 | — | — |
| 2016-12-19 | $44.34 | $44.34 | 423,400 | — | — |
| 2016-12-16 | $44.20 | $44.20 | 1,104,000 | — | — |
| 2016-12-15 | $44.36 | $44.36 | 464,800 | — | — |
| 2016-12-14 | $44.09 | $44.09 | 306,000 | — | — |
| 2016-12-13 | $44.74 | $44.74 | 333,600 | — | — |
| 2016-12-12 | $45.14 | $45.14 | 201,600 | — | — |
| 2016-12-09 | $45.56 | $45.56 | 300,000 | — | — |
| 2016-12-08 | $45.77 | $45.77 | 747,500 | — | — |
| 2016-12-07 | $44.31 | $44.31 | 387,300 | — | — |
| 2016-12-06 | $42.99 | $42.99 | 373,700 | — | — |
| 2016-12-05 | $41.61 | $41.61 | 434,900 | — | — |
| 2016-12-02 | $40.68 | $40.68 | 286,500 | — | — |
| 2016-12-01 | $41.26 | $41.26 | 444,100 | — | — |
| 2016-11-30 | $41.29 | $41.29 | 440,300 | — | — |
| 2016-11-29 | $41.81 | $41.81 | 297,200 | — | — |
| 2016-11-28 | $42.27 | $42.27 | 373,400 | — | — |
| 2016-11-25 | $42.64 | $42.64 | 74,600 | — | — |
| 2016-11-23 | $42.31 | $42.31 | 210,900 | — | — |
| 2016-11-22 | $42.29 | $42.29 | 426,900 | — | — |
| 2016-11-21 | $41.89 | $41.89 | 379,600 | — | — |
| 2016-11-18 | $41.56 | $41.56 | 360,800 | — | — |
| 2016-11-17 | $41.32 | $41.32 | 413,200 | — | — |
| 2016-11-16 | $40.62 | $40.62 | 203,500 | — | — |
| 2016-11-15 | $40.50 | $40.50 | 214,400 | — | — |
| 2016-11-14 | $40.24 | $40.24 | 483,400 | — | — |
| 2016-11-11 | $40.16 | $40.16 | 806,800 | — | — |
| 2016-11-10 | $38.73 | $38.73 | 704,000 | — | — |
| 2016-11-09 | $36.62 | $36.62 | 334,800 | — | — |
| 2016-11-08 | $34.93 | $34.93 | 420,700 | — | — |
| 2016-11-07 | $35.01 | $35.01 | 362,400 | — | — |
| 2016-11-04 | $34.25 | $34.25 | 520,300 | — | — |
| 2016-11-03 | $34.59 | $34.59 | 465,100 | — | — |
| 2016-11-02 | $34.45 | $34.45 | 803,500 | — | — |
| 2016-11-01 | $34.24 | $34.24 | 619,600 | — | — |
| 2016-10-31 | $34.41 | $34.41 | 789,100 | — | — |
| 2016-10-28 | $33.31 | $33.31 | 1,605,400 | — | — |
| 2016-10-27 | $35.70 | $35.70 | 960,500 | — | — |
| 2016-10-26 | $36.54 | $36.54 | 490,600 | — | — |
| 2016-10-25 | $36.63 | $36.63 | 380,900 | — | — |
| 2016-10-24 | $36.92 | $36.92 | 439,800 | — | — |
| 2016-10-21 | $36.29 | $36.29 | 813,300 | — | — |
| 2016-10-20 | $36.16 | $36.16 | 893,700 | — | — |
| 2016-10-19 | $36.45 | $36.45 | 237,500 | — | — |
| 2016-10-18 | $36.55 | $36.55 | 192,100 | — | — |
| 2016-10-17 | $36.35 | $36.35 | 176,000 | — | — |
| 2016-10-14 | $36.00 | $36.00 | 223,800 | — | — |
| 2016-10-13 | $36.11 | $36.11 | 185,400 | — | — |
| 2016-10-12 | $36.17 | $36.17 | 165,200 | — | — |
| 2016-10-11 | $36.03 | $36.03 | 178,600 | — | — |
| 2016-10-10 | $37.61 | $37.61 | 579,400 | — | — |
| 2016-10-07 | $36.96 | $36.96 | 519,100 | — | — |
| 2016-10-06 | $36.96 | $36.96 | 345,500 | — | — |
| 2016-10-05 | $36.73 | $36.73 | 199,800 | — | — |
| 2016-10-04 | $36.45 | $36.45 | 162,200 | — | — |
| 2016-10-03 | $36.39 | $36.39 | 272,800 | — | — |
| 2016-09-30 | $36.29 | $36.29 | 599,200 | — | — |
| 2016-09-29 | $36.05 | $36.05 | 192,300 | — | — |
| 2016-09-28 | $37.48 | $37.48 | 656,900 | — | — |
| 2016-09-27 | $36.87 | $36.87 | 185,400 | — | — |
| 2016-09-26 | $36.39 | $36.39 | 184,500 | — | — |
| 2016-09-23 | $37.31 | $37.31 | 251,800 | — | — |
| 2016-09-22 | $37.89 | $37.89 | 203,100 | — | — |
| 2016-09-21 | $36.88 | $36.88 | 208,500 | — | — |
| 2016-09-20 | $36.05 | $36.05 | 90,900 | — | — |
| 2016-09-19 | $36.38 | $36.38 | 148,200 | — | — |
| 2016-09-16 | $36.34 | $36.34 | 299,200 | — | — |
| 2016-09-15 | $36.67 | $36.67 | 126,800 | — | — |
| 2016-09-14 | $36.13 | $36.13 | 104,700 | — | — |
| 2016-09-13 | $36.58 | $36.58 | 170,700 | — | — |
| 2016-09-12 | $37.60 | $37.60 | 252,400 | — | — |
| 2016-09-09 | $37.13 | $37.13 | 255,000 | — | — |
| 2016-09-08 | $38.05 | $38.05 | 191,900 | — | — |
| 2016-09-07 | $38.53 | $38.53 | 175,400 | — | — |
| 2016-09-06 | $37.98 | $37.98 | 146,300 | — | — |
| 2016-09-02 | $38.22 | $38.22 | 312,300 | — | — |
| 2016-09-01 | $37.67 | $37.67 | 415,600 | — | — |
| 2016-08-31 | $37.71 | $37.71 | 356,200 | — | — |
| 2016-08-30 | $38.02 | $38.02 | 240,700 | — | — |
| 2016-08-29 | $37.86 | $37.86 | 156,300 | — | — |
| 2016-08-26 | $37.99 | $37.99 | 185,000 | — | — |
| 2016-08-25 | $37.98 | $37.98 | 173,500 | — | — |
| 2016-08-24 | $37.82 | $37.82 | 169,700 | — | — |
| 2016-08-23 | $37.84 | $37.84 | 174,400 | — | — |
| 2016-08-22 | $37.40 | $37.40 | 193,600 | — | — |
| 2016-08-19 | $37.31 | $37.31 | 209,100 | — | — |
| 2016-08-18 | $37.01 | $37.01 | 272,900 | — | — |
| 2016-08-17 | $36.17 | $36.17 | 190,500 | — | — |
| 2016-08-16 | $36.24 | $36.24 | 208,200 | — | — |
| 2016-08-15 | $36.45 | $36.45 | 205,200 | — | — |
| 2016-08-12 | $36.23 | $36.23 | 142,900 | — | — |
| 2016-08-11 | $36.16 | $36.16 | 208,600 | — | — |
| 2016-08-10 | $35.76 | $35.76 | 222,600 | — | — |
| 2016-08-09 | $35.76 | $35.76 | 273,200 | — | — |
| 2016-08-08 | $35.90 | $35.90 | 345,300 | — | — |
| 2016-08-05 | $36.49 | $36.49 | 464,800 | — | — |
| 2016-08-04 | $34.97 | $34.97 | 484,300 | — | — |
| 2016-08-03 | $35.64 | $35.64 | 311,200 | — | — |
| 2016-08-02 | $35.72 | $35.72 | 265,300 | — | — |
| 2016-08-01 | $36.69 | $36.69 | 380,800 | — | — |
| 2016-07-29 | $36.95 | $36.95 | 626,900 | — | — |
| 2016-07-28 | $36.60 | $36.60 | 950,900 | — | — |
| 2016-07-27 | $38.70 | $38.70 | 730,300 | — | — |
| 2016-07-26 | $40.41 | $40.41 | 327,400 | — | — |
| 2016-07-25 | $40.13 | $40.13 | 611,000 | — | — |
| 2016-07-22 | $39.77 | $39.77 | 277,900 | — | — |
| 2016-07-21 | $39.58 | $39.58 | 316,000 | — | — |
| 2016-07-20 | $38.66 | $38.66 | 158,700 | — | — |
| 2016-07-19 | $38.20 | $38.20 | 190,400 | — | — |
| 2016-07-18 | $38.30 | $38.30 | 134,100 | — | — |
| 2016-07-15 | $37.92 | $37.92 | 160,200 | — | — |
| 2016-07-14 | $38.16 | $38.16 | 206,800 | — | — |
| 2016-07-13 | $38.04 | $38.04 | 274,000 | — | — |
| 2016-07-12 | $38.41 | $38.41 | 375,000 | — | — |
| 2016-07-11 | $37.69 | $37.69 | 300,900 | — | — |
| 2016-07-08 | $36.86 | $36.86 | 807,600 | — | — |
| 2016-07-07 | $34.99 | $34.99 | 478,400 | — | — |
| 2016-07-06 | $35.35 | $35.35 | 610,400 | — | — |
| 2016-07-05 | $35.81 | $35.81 | 188,000 | — | — |
| 2016-07-01 | $36.47 | $36.47 | 255,900 | — | — |
| 2016-06-30 | $36.95 | $36.95 | 246,500 | — | — |
| 2016-06-29 | $36.00 | $36.00 | 238,200 | — | — |
| 2016-06-28 | $34.86 | $34.86 | 313,400 | — | — |
| 2016-06-27 | $34.08 | $34.08 | 363,100 | — | — |
| 2016-06-24 | $36.31 | $36.31 | 417,100 | — | — |
| 2016-06-23 | $38.67 | $38.67 | 160,300 | — | — |
| 2016-06-22 | $38.24 | $38.24 | 235,500 | — | — |
| 2016-06-21 | $38.59 | $38.59 | 414,700 | — | — |
| 2016-06-20 | $38.44 | $38.44 | 422,400 | — | — |
| 2016-06-17 | $36.77 | $36.77 | 555,400 | — | — |
| 2016-06-16 | $36.82 | $36.82 | 392,100 | — | — |
| 2016-06-15 | $36.71 | $36.71 | 365,300 | — | — |
| 2016-06-14 | $36.45 | $36.45 | 401,500 | — | — |
| 2016-06-13 | $36.73 | $36.73 | 247,900 | — | — |
| 2016-06-10 | $36.98 | $36.98 | 128,800 | — | — |
| 2016-06-09 | $37.95 | $37.95 | 216,600 | — | — |
| 2016-06-08 | $38.26 | $38.26 | 256,600 | — | — |
| 2016-06-07 | $38.23 | $38.23 | 331,600 | — | — |
| 2016-06-06 | $37.55 | $37.55 | 410,700 | — | — |
| 2016-06-03 | $37.47 | $37.47 | 456,000 | — | — |
| 2016-06-02 | $39.19 | $39.19 | 338,000 | — | — |
| 2016-06-01 | $38.51 | $38.51 | 228,900 | — | — |
| 2016-05-31 | $37.67 | $37.67 | 256,500 | — | — |
| 2016-05-27 | $37.62 | $37.62 | 279,700 | — | — |
| 2016-05-26 | $37.40 | $37.40 | 329,700 | — | — |
| 2016-05-25 | $37.58 | $37.58 | 197,800 | — | — |
| 2016-05-24 | $37.74 | $37.74 | 206,900 | — | — |
| 2016-05-23 | $36.82 | $36.82 | 260,800 | — | — |
| 2016-05-20 | $37.23 | $37.23 | 261,600 | — | — |
| 2016-05-19 | $36.60 | $36.60 | 328,100 | — | — |
| 2016-05-18 | $36.33 | $36.33 | 231,800 | — | — |
| 2016-05-17 | $36.11 | $36.11 | 303,900 | — | — |
| 2016-05-16 | $36.95 | $36.95 | 354,900 | — | — |
| 2016-05-13 | $35.99 | $35.99 | 295,900 | — | — |
| 2016-05-12 | $36.15 | $36.15 | 238,500 | — | — |
| 2016-05-11 | $36.31 | $36.31 | 214,400 | — | — |
| 2016-05-10 | $37.36 | $37.36 | 286,300 | — | — |
| 2016-05-09 | $36.08 | $36.08 | 300,100 | — | — |
| 2016-05-06 | $35.65 | $35.65 | 362,500 | — | — |
| 2016-05-05 | $35.49 | $35.49 | 390,100 | — | — |
| 2016-05-04 | $35.24 | $35.24 | 405,900 | — | — |
| 2016-05-03 | $36.02 | $36.02 | 604,400 | — | — |
| 2016-05-02 | $36.24 | $36.24 | 375,900 | — | — |
| 2016-04-29 | $36.06 | $36.06 | 483,600 | — | — |
| 2016-04-28 | $36.86 | $36.86 | 696,000 | — | — |
| 2016-04-27 | $34.22 | $34.22 | 1,350,700 | — | — |
| 2016-04-26 | $36.79 | $36.79 | 301,800 | — | — |
| 2016-04-25 | $36.08 | $36.08 | 231,800 | — | — |
| 2016-04-22 | $36.66 | $36.66 | 362,600 | — | — |
| 2016-04-21 | $35.77 | $35.77 | 514,500 | — | — |
| 2016-04-20 | $38.10 | $38.10 | 133,200 | — | — |
| 2016-04-19 | $37.92 | $37.92 | 142,000 | — | — |
| 2016-04-18 | $37.97 | $37.97 | 157,000 | — | — |
| 2016-04-15 | $37.80 | $37.80 | 174,800 | — | — |
| 2016-04-14 | $37.63 | $37.63 | 214,100 | — | — |
| 2016-04-13 | $37.48 | $37.48 | 321,600 | — | — |
| 2016-04-12 | $36.05 | $36.05 | 224,700 | — | — |
| 2016-04-11 | $35.82 | $35.82 | 180,500 | — | — |
| 2016-04-08 | $35.76 | $35.76 | 261,600 | — | — |
| 2016-04-07 | $35.21 | $35.21 | 290,400 | — | — |
| 2016-04-06 | $35.65 | $35.65 | 152,300 | — | — |
| 2016-04-05 | $35.57 | $35.57 | 172,200 | — | — |
| 2016-04-04 | $36.13 | $36.13 | 292,300 | — | — |
| 2016-04-01 | $36.90 | $36.90 | 303,400 | — | — |
| 2016-03-31 | $36.92 | $36.92 | 379,300 | — | — |
| 2016-03-30 | $36.47 | $36.47 | 277,600 | — | — |
| 2016-03-29 | $36.03 | $36.03 | 293,900 | — | — |
| 2016-03-28 | $34.98 | $34.98 | 235,600 | — | — |
| 2016-03-24 | $34.86 | $34.86 | 245,200 | — | — |
| 2016-03-23 | $34.55 | $34.55 | 202,400 | — | — |
| 2016-03-22 | $35.22 | $35.22 | 145,600 | — | — |
| 2016-03-21 | $35.41 | $35.41 | 408,900 | — | — |
| 2016-03-18 | $35.76 | $35.76 | 470,900 | — | — |
| 2016-03-17 | $35.34 | $35.34 | 290,700 | — | — |
| 2016-03-16 | $34.41 | $34.41 | 203,800 | — | — |
| 2016-03-15 | $34.40 | $34.40 | 167,500 | — | — |
| 2016-03-14 | $34.55 | $34.55 | 135,600 | — | — |
| 2016-03-11 | $34.70 | $34.70 | 161,800 | — | — |
| 2016-03-10 | $33.53 | $33.53 | 368,500 | — | — |
| 2016-03-09 | $34.70 | $34.70 | 166,800 | — | — |
| 2016-03-08 | $34.39 | $34.39 | 189,400 | — | — |
| 2016-03-07 | $35.30 | $35.30 | 171,900 | — | — |
| 2016-03-04 | $35.58 | $35.58 | 264,500 | — | — |
| 2016-03-03 | $35.33 | $35.33 | 221,800 | — | — |
| 2016-03-02 | $34.49 | $34.49 | 387,300 | — | — |
| 2016-03-01 | $34.88 | $34.88 | 479,500 | — | — |
| 2016-02-29 | $33.01 | $33.01 | 353,600 | — | — |
| 2016-02-26 | $33.33 | $33.33 | 274,400 | — | — |
| 2016-02-25 | $32.49 | $32.49 | 537,400 | — | — |
| 2016-02-24 | $32.14 | $32.14 | 380,000 | — | — |
| 2016-02-23 | $31.74 | $31.74 | 305,200 | — | — |
| 2016-02-22 | $32.56 | $32.56 | 622,800 | — | — |
| 2016-02-19 | $32.69 | $32.69 | 389,400 | — | — |
| 2016-02-18 | $32.95 | $32.95 | 1,479,300 | — | — |
| 2016-02-17 | $31.20 | $31.20 | 685,500 | — | — |
| 2016-02-16 | $30.78 | $30.78 | 984,100 | — | — |
| 2016-02-12 | $30.48 | $30.48 | 393,000 | — | — |
| 2016-02-11 | $29.68 | $29.68 | 517,400 | — | — |
| 2016-02-10 | $30.64 | $30.64 | 502,800 | — | — |
| 2016-02-09 | $31.58 | $31.58 | 294,900 | — | — |
| 2016-02-08 | $31.81 | $31.81 | 438,700 | — | — |
| 2016-02-05 | $32.92 | $32.92 | 475,000 | — | — |
| 2016-02-04 | $35.01 | $35.01 | 288,000 | — | — |
| 2016-02-03 | $35.17 | $35.17 | 404,000 | — | — |
| 2016-02-02 | $36.61 | $36.61 | 209,400 | — | — |
| 2016-02-01 | $37.50 | $37.50 | 333,800 | — | — |
| 2016-01-29 | $38.65 | $38.65 | 402,600 | — | — |
| 2016-01-28 | $36.60 | $36.60 | 148,600 | — | — |
| 2016-01-27 | $36.73 | $36.73 | 209,700 | — | — |
| 2016-01-26 | $37.34 | $37.34 | 339,600 | — | — |
| 2016-01-25 | $36.70 | $36.70 | 163,000 | — | — |
| 2016-01-22 | $37.80 | $37.80 | 214,100 | — | — |
| 2016-01-21 | $36.64 | $36.64 | 258,200 | — | — |
| 2016-01-20 | $36.77 | $36.77 | 399,600 | — | — |
| 2016-01-19 | $36.68 | $36.68 | 299,000 | — | — |
| 2016-01-15 | $36.82 | $36.82 | 609,800 | — | — |
| 2016-01-14 | $36.56 | $36.56 | 520,200 | — | — |
| 2016-01-13 | $36.27 | $36.27 | 429,200 | — | — |
| 2016-01-12 | $38.12 | $38.12 | 404,700 | — | — |
| 2016-01-11 | $38.25 | $38.25 | 518,800 | — | — |
| 2016-01-08 | $38.82 | $38.82 | 617,400 | — | — |
| 2016-01-07 | $41.03 | $41.03 | 484,200 | — | — |
| 2016-01-06 | $42.41 | $42.41 | 546,000 | — | — |
| 2016-01-05 | $42.62 | $42.62 | 610,200 | — | — |
| 2016-01-04 | $42.78 | $42.78 | 386,400 | — | — |