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
- 1999-02-03 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 | $50.83 | $62.87 | 564,700 | — | — |
| 2016-12-29 | $50.80 | $62.83 | 546,000 | — | — |
| 2016-12-28 | $51.00 | $63.08 | 379,500 | — | — |
| 2016-12-27 | $51.55 | $63.76 | 272,000 | — | — |
| 2016-12-23 | $51.43 | $63.61 | 407,700 | — | — |
| 2016-12-22 | $51.16 | $63.28 | 674,000 | — | — |
| 2016-12-21 | $50.94 | $63.01 | 709,000 | — | — |
| 2016-12-20 | $50.98 | $63.06 | 928,900 | — | — |
| 2016-12-19 | $50.16 | $62.04 | 1,144,900 | — | — |
| 2016-12-16 | $49.60 | $61.35 | 1,705,000 | — | — |
| 2016-12-15 | $50.02 | $61.87 | 1,108,600 | — | — |
| 2016-12-14 | $48.88 | $60.46 | 930,500 | — | — |
| 2016-12-13 | $49.25 | $60.92 | 947,500 | — | — |
| 2016-12-12 | $49.24 | $60.90 | 638,500 | — | — |
| 2016-12-09 | $50.65 | $62.65 | 771,300 | — | — |
| 2016-12-08 | $50.58 | $62.56 | 1,018,600 | — | — |
| 2016-12-07 | $49.74 | $61.52 | 1,323,300 | — | — |
| 2016-12-06 | $49.40 | $61.10 | 1,217,900 | — | — |
| 2016-12-05 | $49.16 | $60.80 | 760,800 | — | — |
| 2016-12-02 | $48.58 | $60.09 | 800,700 | — | — |
| 2016-12-01 | $48.98 | $60.58 | 1,154,400 | — | — |
| 2016-11-30 | $47.88 | $59.22 | 1,032,500 | — | — |
| 2016-11-29 | $47.25 | $58.44 | 624,700 | — | — |
| 2016-11-28 | $46.53 | $57.55 | 709,800 | — | — |
| 2016-11-25 | $47.62 | $58.90 | 392,000 | — | — |
| 2016-11-23 | $47.66 | $58.95 | 631,600 | — | — |
| 2016-11-22 | $47.27 | $58.47 | 1,126,800 | — | — |
| 2016-11-21 | $46.54 | $57.56 | 1,055,400 | — | — |
| 2016-11-18 | $46.71 | $57.77 | 962,200 | — | — |
| 2016-11-17 | $46.72 | $57.79 | 1,328,800 | — | — |
| 2016-11-16 | $45.64 | $56.45 | 1,131,800 | — | — |
| 2016-11-15 | $46.93 | $58.05 | 1,357,500 | — | — |
| 2016-11-14 | $46.77 | $57.85 | 1,381,500 | — | — |
| 2016-11-11 | $44.84 | $55.46 | 1,313,300 | — | — |
| 2016-11-10 | $43.54 | $53.85 | 1,423,800 | — | — |
| 2016-11-09 | $41.78 | $51.68 | 1,457,100 | — | — |
| 2016-11-08 | $40.06 | $49.55 | 907,400 | — | — |
| 2016-11-07 | $40.16 | $49.67 | 1,128,800 | — | — |
| 2016-11-04 | $38.65 | $47.80 | 546,800 | — | — |
| 2016-11-03 | $38.40 | $47.50 | 688,800 | — | — |
| 2016-11-02 | $38.48 | $47.59 | 657,800 | — | — |
| 2016-11-01 | $39.29 | $48.60 | 730,500 | — | — |
| 2016-10-31 | $39.51 | $48.87 | 685,800 | — | — |
| 2016-10-28 | $39.36 | $48.68 | 749,100 | — | — |
| 2016-10-27 | $39.80 | $48.98 | 693,200 | — | — |
| 2016-10-26 | $39.60 | $48.73 | 664,200 | — | — |
| 2016-10-25 | $39.82 | $49.00 | 581,700 | — | — |
| 2016-10-24 | $40.16 | $49.42 | 559,000 | — | — |
| 2016-10-21 | $39.79 | $48.97 | 717,800 | — | — |
| 2016-10-20 | $39.82 | $49.00 | 1,150,500 | — | — |
| 2016-10-19 | $39.01 | $48.01 | 1,112,400 | — | — |
| 2016-10-18 | $38.53 | $47.42 | 774,700 | — | — |
| 2016-10-17 | $38.34 | $47.18 | 639,700 | — | — |
| 2016-10-14 | $38.56 | $47.45 | 816,500 | — | — |
| 2016-10-13 | $38.11 | $46.90 | 1,005,100 | — | — |
| 2016-10-12 | $39.40 | $48.49 | 1,025,900 | — | — |
| 2016-10-11 | $39.01 | $48.01 | 1,310,000 | — | — |
| 2016-10-10 | $39.33 | $48.40 | 886,000 | — | — |
| 2016-10-07 | $39.11 | $48.13 | 1,243,000 | — | — |
| 2016-10-06 | $39.06 | $48.07 | 1,175,200 | — | — |
| 2016-10-05 | $38.86 | $47.82 | 1,557,700 | — | — |
| 2016-10-04 | $37.39 | $46.01 | 825,600 | — | — |
| 2016-10-03 | $36.51 | $44.93 | 761,200 | — | — |
| 2016-09-30 | $36.71 | $45.18 | 982,500 | — | — |
| 2016-09-29 | $36.02 | $44.33 | 885,100 | — | — |
| 2016-09-28 | $36.58 | $45.02 | 1,167,000 | — | — |
| 2016-09-27 | $36.12 | $44.45 | 1,330,800 | — | — |
| 2016-09-26 | $36.07 | $44.39 | 1,074,900 | — | — |
| 2016-09-23 | $36.58 | $45.02 | 654,900 | — | — |
| 2016-09-22 | $36.53 | $44.96 | 860,200 | — | — |
| 2016-09-21 | $36.38 | $44.77 | 1,076,900 | — | — |
| 2016-09-20 | $35.97 | $44.27 | 484,100 | — | — |
| 2016-09-19 | $36.02 | $44.33 | 694,200 | — | — |
| 2016-09-16 | $35.76 | $44.01 | 1,195,600 | — | — |
| 2016-09-15 | $36.00 | $44.30 | 521,000 | — | — |
| 2016-09-14 | $35.65 | $43.87 | 675,600 | — | — |
| 2016-09-13 | $35.75 | $44.00 | 678,900 | — | — |
| 2016-09-12 | $36.50 | $44.92 | 941,600 | — | — |
| 2016-09-09 | $36.61 | $45.05 | 825,900 | — | — |
| 2016-09-08 | $36.59 | $45.03 | 716,000 | — | — |
| 2016-09-07 | $36.54 | $44.97 | 938,600 | — | — |
| 2016-09-06 | $36.49 | $44.91 | 793,800 | — | — |
| 2016-09-02 | $37.46 | $46.10 | 1,143,700 | — | — |
| 2016-09-01 | $36.92 | $45.44 | 719,200 | — | — |
| 2016-08-31 | $37.14 | $45.71 | 969,800 | — | — |
| 2016-08-30 | $36.87 | $45.37 | 754,800 | — | — |
| 2016-08-29 | $36.20 | $44.55 | 892,300 | — | — |
| 2016-08-26 | $35.56 | $43.76 | 903,000 | — | — |
| 2016-08-25 | $35.09 | $43.18 | 935,700 | — | — |
| 2016-08-24 | $34.61 | $42.59 | 729,100 | — | — |
| 2016-08-23 | $34.59 | $42.57 | 692,600 | — | — |
| 2016-08-22 | $34.48 | $42.43 | 835,200 | — | — |
| 2016-08-19 | $34.27 | $42.17 | 809,200 | — | — |
| 2016-08-18 | $34.44 | $42.38 | 686,800 | — | — |
| 2016-08-17 | $34.29 | $42.20 | 810,500 | — | — |
| 2016-08-16 | $34.44 | $42.38 | 794,100 | — | — |
| 2016-08-15 | $34.61 | $42.59 | 724,600 | — | — |
| 2016-08-12 | $34.08 | $41.94 | 393,000 | — | — |
| 2016-08-11 | $34.26 | $42.16 | 764,100 | — | — |
| 2016-08-10 | $34.33 | $42.25 | 682,100 | — | — |
| 2016-08-09 | $35.17 | $43.28 | 560,700 | — | — |
| 2016-08-08 | $35.06 | $43.15 | 644,900 | — | — |
| 2016-08-05 | $35.22 | $43.34 | 915,600 | — | — |
| 2016-08-04 | $33.51 | $41.24 | 421,500 | — | — |
| 2016-08-03 | $33.59 | $41.34 | 828,000 | — | — |
| 2016-08-02 | $33.21 | $40.87 | 687,600 | — | — |
| 2016-08-01 | $33.67 | $41.44 | 600,100 | — | — |
| 2016-07-29 | $34.22 | $42.11 | 894,200 | — | — |
| 2016-07-28 | $34.44 | $42.38 | 787,200 | — | — |
| 2016-07-27 | $34.62 | $42.36 | 1,007,200 | — | — |
| 2016-07-26 | $34.90 | $42.70 | 799,700 | — | — |
| 2016-07-25 | $34.53 | $42.25 | 1,089,500 | — | — |
| 2016-07-22 | $35.03 | $42.86 | 982,400 | — | — |
| 2016-07-21 | $34.40 | $42.09 | 1,921,400 | — | — |
| 2016-07-20 | $35.91 | $43.94 | 1,123,300 | — | — |
| 2016-07-19 | $35.86 | $43.88 | 890,200 | — | — |
| 2016-07-18 | $36.01 | $44.06 | 805,500 | — | — |
| 2016-07-15 | $35.90 | $43.92 | 753,600 | — | — |
| 2016-07-14 | $35.64 | $43.61 | 797,200 | — | — |
| 2016-07-13 | $35.02 | $42.85 | 908,700 | — | — |
| 2016-07-12 | $35.15 | $43.01 | 955,400 | — | — |
| 2016-07-11 | $34.20 | $41.84 | 1,017,200 | — | — |
| 2016-07-08 | $33.54 | $41.04 | 1,329,100 | — | — |
| 2016-07-07 | $33.11 | $40.51 | 1,733,700 | — | — |
| 2016-07-06 | $32.20 | $39.40 | 1,558,700 | — | — |
| 2016-07-05 | $32.20 | $39.40 | 843,400 | — | — |
| 2016-07-01 | $33.57 | $41.07 | 848,600 | — | — |
| 2016-06-30 | $34.18 | $41.82 | 1,338,800 | — | — |
| 2016-06-29 | $33.48 | $40.96 | 1,445,600 | — | — |
| 2016-06-28 | $32.68 | $39.99 | 1,637,100 | — | — |
| 2016-06-27 | $31.56 | $38.61 | 1,631,400 | — | — |
| 2016-06-24 | $33.86 | $41.43 | 2,092,500 | — | — |
| 2016-06-23 | $37.33 | $45.67 | 1,052,500 | — | — |
| 2016-06-22 | $35.79 | $43.79 | 784,500 | — | — |
| 2016-06-21 | $35.97 | $44.01 | 607,800 | — | — |
| 2016-06-20 | $36.03 | $44.08 | 633,400 | — | — |
| 2016-06-17 | $35.51 | $43.45 | 2,724,700 | — | — |
| 2016-06-16 | $35.38 | $43.29 | 1,015,800 | — | — |
| 2016-06-15 | $35.94 | $43.97 | 1,284,400 | — | — |
| 2016-06-14 | $35.41 | $43.33 | 803,600 | — | — |
| 2016-06-13 | $36.40 | $44.54 | 847,200 | — | — |
| 2016-06-10 | $36.89 | $45.14 | 748,600 | — | — |
| 2016-06-09 | $37.73 | $46.16 | 821,600 | — | — |
| 2016-06-08 | $38.47 | $47.07 | 801,900 | — | — |
| 2016-06-07 | $38.49 | $47.09 | 714,100 | — | — |
| 2016-06-06 | $38.51 | $47.12 | 851,900 | — | — |
| 2016-06-03 | $37.69 | $46.12 | 1,805,600 | — | — |
| 2016-06-02 | $39.34 | $48.13 | 934,100 | — | — |
| 2016-06-01 | $38.84 | $47.52 | 760,200 | — | — |
| 2016-05-31 | $38.60 | $47.23 | 822,500 | — | — |
| 2016-05-27 | $38.75 | $47.41 | 729,200 | — | — |
| 2016-05-26 | $38.18 | $46.71 | 704,600 | — | — |
| 2016-05-25 | $38.61 | $47.24 | 698,400 | — | — |
| 2016-05-24 | $37.97 | $46.46 | 660,500 | — | — |
| 2016-05-23 | $37.21 | $45.53 | 722,800 | — | — |
| 2016-05-20 | $37.54 | $45.93 | 811,000 | — | — |
| 2016-05-19 | $37.23 | $45.55 | 732,600 | — | — |
| 2016-05-18 | $37.82 | $46.27 | 1,802,500 | — | — |
| 2016-05-17 | $35.83 | $43.84 | 941,100 | — | — |
| 2016-05-16 | $36.10 | $44.17 | 756,000 | — | — |
| 2016-05-13 | $35.56 | $43.51 | 894,600 | — | — |
| 2016-05-12 | $36.07 | $44.13 | 764,100 | — | — |
| 2016-05-11 | $36.37 | $44.50 | 1,323,800 | — | — |
| 2016-05-10 | $36.62 | $44.81 | 414,700 | — | — |
| 2016-05-09 | $35.97 | $44.01 | 653,900 | — | — |
| 2016-05-06 | $36.06 | $44.12 | 792,500 | — | — |
| 2016-05-05 | $35.99 | $44.04 | 756,800 | — | — |
| 2016-05-04 | $36.08 | $44.15 | 722,900 | — | — |
| 2016-05-03 | $36.82 | $45.05 | 776,400 | — | — |
| 2016-05-02 | $37.86 | $46.32 | 907,800 | — | — |
| 2016-04-29 | $37.49 | $45.63 | 794,700 | — | — |
| 2016-04-28 | $37.91 | $46.14 | 1,157,300 | — | — |
| 2016-04-27 | $38.49 | $46.84 | 1,325,500 | — | — |
| 2016-04-26 | $38.48 | $46.83 | 1,187,100 | — | — |
| 2016-04-25 | $37.99 | $46.23 | 1,017,100 | — | — |
| 2016-04-22 | $38.30 | $46.61 | 1,511,200 | — | — |
| 2016-04-21 | $37.42 | $45.54 | 2,435,500 | — | — |
| 2016-04-20 | $36.24 | $44.10 | 1,077,800 | — | — |
| 2016-04-19 | $35.62 | $43.35 | 712,700 | — | — |
| 2016-04-18 | $35.03 | $42.63 | 695,000 | — | — |
| 2016-04-15 | $34.94 | $42.52 | 979,900 | — | — |
| 2016-04-14 | $35.13 | $42.75 | 1,064,800 | — | — |
| 2016-04-13 | $34.52 | $42.01 | 971,000 | — | — |
| 2016-04-12 | $32.81 | $39.93 | 669,500 | — | — |
| 2016-04-11 | $32.06 | $39.02 | 722,000 | — | — |
| 2016-04-08 | $31.74 | $38.63 | 879,300 | — | — |
| 2016-04-07 | $31.62 | $38.48 | 652,800 | — | — |
| 2016-04-06 | $32.62 | $39.70 | 531,000 | — | — |
| 2016-04-05 | $32.18 | $39.16 | 641,200 | — | — |
| 2016-04-04 | $32.80 | $39.92 | 621,700 | — | — |
| 2016-04-01 | $32.97 | $40.12 | 737,600 | — | — |
| 2016-03-31 | $32.48 | $39.53 | 846,400 | — | — |
| 2016-03-30 | $32.57 | $39.64 | 787,400 | — | — |
| 2016-03-29 | $32.52 | $39.58 | 1,160,800 | — | — |
| 2016-03-28 | $32.55 | $39.61 | 659,300 | — | — |
| 2016-03-24 | $32.49 | $39.54 | 652,000 | — | — |
| 2016-03-23 | $32.56 | $39.63 | 590,800 | — | — |
| 2016-03-22 | $33.26 | $40.48 | 1,126,200 | — | — |
| 2016-03-21 | $33.41 | $40.66 | 1,093,800 | — | — |
| 2016-03-18 | $33.32 | $40.55 | 3,432,300 | — | — |
| 2016-03-17 | $32.25 | $39.25 | 1,096,200 | — | — |
| 2016-03-16 | $32.07 | $39.03 | 1,587,100 | — | — |
| 2016-03-15 | $32.00 | $38.94 | 772,000 | — | — |
| 2016-03-14 | $32.33 | $39.35 | 1,170,600 | — | — |
| 2016-03-11 | $32.61 | $39.69 | 848,600 | — | — |
| 2016-03-10 | $31.43 | $38.25 | 872,300 | — | — |
| 2016-03-09 | $31.17 | $37.93 | 1,099,800 | — | — |
| 2016-03-08 | $31.33 | $38.13 | 1,564,800 | — | — |
| 2016-03-07 | $32.07 | $39.03 | 1,368,100 | — | — |
| 2016-03-04 | $32.14 | $39.11 | 1,046,600 | — | — |
| 2016-03-03 | $31.68 | $38.55 | 1,672,600 | — | — |
| 2016-03-02 | $31.60 | $38.46 | 1,009,900 | — | — |
| 2016-03-01 | $31.21 | $37.98 | 1,874,800 | — | — |
| 2016-02-29 | $29.97 | $36.47 | 1,732,800 | — | — |
| 2016-02-26 | $30.49 | $37.11 | 1,891,200 | — | — |
| 2016-02-25 | $30.04 | $36.56 | 1,128,400 | — | — |
| 2016-02-24 | $29.36 | $35.73 | 1,347,800 | — | — |
| 2016-02-23 | $29.06 | $35.37 | 929,000 | — | — |
| 2016-02-22 | $29.87 | $36.35 | 1,096,600 | — | — |
| 2016-02-19 | $29.17 | $35.50 | 993,400 | — | — |
| 2016-02-18 | $29.06 | $35.37 | 1,368,700 | — | — |
| 2016-02-17 | $29.83 | $36.30 | 1,474,900 | — | — |
| 2016-02-16 | $30.06 | $36.58 | 1,557,100 | — | — |
| 2016-02-12 | $28.89 | $35.16 | 2,211,800 | — | — |
| 2016-02-11 | $27.52 | $33.49 | 2,826,500 | — | — |
| 2016-02-10 | $28.93 | $35.21 | 1,622,300 | — | — |
| 2016-02-09 | $29.15 | $35.48 | 2,790,800 | — | — |
| 2016-02-08 | $29.73 | $36.18 | 2,464,000 | — | — |
| 2016-02-05 | $30.94 | $37.65 | 1,096,300 | — | — |
| 2016-02-04 | $32.07 | $39.03 | 2,060,100 | — | — |
| 2016-02-03 | $31.34 | $38.14 | 2,019,800 | — | — |
| 2016-02-02 | $31.60 | $38.46 | 1,620,800 | — | — |
| 2016-02-01 | $32.76 | $39.87 | 1,963,700 | — | — |
| 2016-01-29 | $32.42 | $39.46 | 3,482,700 | — | — |
| 2016-01-28 | $31.87 | $38.79 | 4,105,400 | — | — |
| 2016-01-27 | $34.00 | $41.13 | 1,891,300 | — | — |
| 2016-01-26 | $33.83 | $40.93 | 1,670,600 | — | — |
| 2016-01-25 | $32.95 | $39.86 | 1,381,400 | — | — |
| 2016-01-22 | $34.45 | $41.68 | 1,626,200 | — | — |
| 2016-01-21 | $33.72 | $40.80 | 1,451,100 | — | — |
| 2016-01-20 | $34.59 | $41.85 | 1,425,400 | — | — |
| 2016-01-19 | $34.98 | $42.32 | 872,100 | — | — |
| 2016-01-15 | $35.65 | $43.13 | 1,275,200 | — | — |
| 2016-01-14 | $36.22 | $43.82 | 1,867,000 | — | — |
| 2016-01-13 | $35.58 | $43.05 | 1,418,600 | — | — |
| 2016-01-12 | $37.49 | $45.36 | 1,186,700 | — | — |
| 2016-01-11 | $37.21 | $45.02 | 1,060,300 | — | — |
| 2016-01-08 | $37.52 | $45.39 | 871,000 | — | — |
| 2016-01-07 | $38.27 | $46.30 | 1,978,100 | — | — |
| 2016-01-06 | $39.95 | $48.33 | 775,400 | — | — |
| 2016-01-05 | $40.39 | $48.87 | 522,200 | — | — |
| 2016-01-04 | $40.57 | $49.08 | 950,100 | — | — |