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
- 1991-06-10 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 | $47.00 | $47.58 | 256,900 | — | — |
| 2016-12-29 | $46.90 | $47.48 | 170,600 | — | — |
| 2016-12-28 | $46.25 | $46.82 | 155,500 | — | — |
| 2016-12-27 | $46.75 | $47.33 | 153,900 | — | — |
| 2016-12-23 | $46.00 | $46.57 | 169,800 | — | — |
| 2016-12-22 | $45.90 | $46.47 | 147,600 | — | — |
| 2016-12-21 | $46.85 | $47.43 | 98,900 | — | — |
| 2016-12-20 | $46.85 | $47.43 | 192,100 | — | — |
| 2016-12-19 | $46.45 | $47.03 | 162,800 | — | — |
| 2016-12-16 | $47.00 | $47.58 | 572,500 | — | — |
| 2016-12-15 | $46.30 | $46.87 | 225,300 | — | — |
| 2016-12-14 | $46.45 | $47.03 | 172,900 | — | — |
| 2016-12-13 | $46.50 | $47.08 | 220,900 | — | — |
| 2016-12-12 | $46.85 | $47.43 | 175,900 | — | — |
| 2016-12-09 | $47.95 | $48.55 | 232,900 | — | — |
| 2016-12-08 | $47.85 | $48.44 | 241,200 | — | — |
| 2016-12-07 | $46.90 | $47.48 | 298,800 | — | — |
| 2016-12-06 | $46.15 | $46.72 | 210,700 | — | — |
| 2016-12-05 | $45.15 | $45.71 | 240,200 | — | — |
| 2016-12-02 | $44.80 | $45.36 | 260,300 | — | — |
| 2016-12-01 | $44.95 | $45.51 | 292,000 | — | — |
| 2016-11-30 | $45.90 | $46.47 | 532,300 | — | — |
| 2016-11-29 | $47.90 | $48.49 | 324,400 | — | — |
| 2016-11-28 | $47.40 | $47.99 | 228,800 | — | — |
| 2016-11-25 | $47.80 | $48.39 | 80,800 | — | — |
| 2016-11-23 | $47.80 | $48.39 | 256,700 | — | — |
| 2016-11-22 | $47.55 | $48.14 | 409,000 | — | — |
| 2016-11-21 | $45.90 | $46.47 | 291,000 | — | — |
| 2016-11-18 | $46.90 | $47.48 | 242,000 | — | — |
| 2016-11-17 | $47.00 | $47.58 | 202,000 | — | — |
| 2016-11-16 | $47.05 | $47.63 | 414,400 | — | — |
| 2016-11-15 | $47.65 | $48.24 | 258,500 | — | — |
| 2016-11-14 | $49.00 | $49.61 | 314,000 | — | — |
| 2016-11-11 | $48.85 | $49.46 | 397,700 | — | — |
| 2016-11-10 | $48.10 | $48.70 | 543,900 | — | — |
| 2016-11-09 | $46.90 | $47.48 | 396,300 | — | — |
| 2016-11-08 | $47.40 | $47.80 | 153,000 | — | — |
| 2016-11-07 | $47.40 | $47.80 | 243,400 | — | — |
| 2016-11-04 | $45.45 | $45.83 | 319,500 | — | — |
| 2016-11-03 | $45.05 | $45.43 | 186,000 | — | — |
| 2016-11-02 | $46.10 | $46.49 | 274,000 | — | — |
| 2016-11-01 | $47.00 | $47.39 | 240,500 | — | — |
| 2016-10-31 | $47.20 | $47.59 | 314,000 | — | — |
| 2016-10-28 | $47.10 | $47.49 | 334,500 | — | — |
| 2016-10-27 | $49.65 | $50.06 | 304,300 | — | — |
| 2016-10-26 | $47.40 | $47.80 | 207,200 | — | — |
| 2016-10-25 | $47.90 | $48.30 | 234,600 | — | — |
| 2016-10-24 | $47.70 | $48.10 | 145,200 | — | — |
| 2016-10-21 | $46.85 | $47.24 | 132,900 | — | — |
| 2016-10-20 | $47.01 | $47.40 | 109,000 | — | — |
| 2016-10-19 | $47.05 | $47.44 | 165,500 | — | — |
| 2016-10-18 | $46.20 | $46.59 | 152,900 | — | — |
| 2016-10-17 | $46.16 | $46.55 | 177,900 | — | — |
| 2016-10-14 | $46.56 | $46.95 | 169,600 | — | — |
| 2016-10-13 | $47.38 | $47.78 | 288,400 | — | — |
| 2016-10-12 | $47.38 | $47.78 | 115,800 | — | — |
| 2016-10-11 | $47.62 | $48.02 | 102,700 | — | — |
| 2016-10-10 | $48.30 | $48.70 | 150,300 | — | — |
| 2016-10-07 | $47.30 | $47.70 | 232,700 | — | — |
| 2016-10-06 | $46.64 | $47.03 | 216,500 | — | — |
| 2016-10-05 | $47.91 | $48.31 | 129,600 | — | — |
| 2016-10-04 | $48.01 | $48.41 | 283,600 | — | — |
| 2016-10-03 | $49.09 | $49.50 | 699,400 | — | — |
| 2016-09-30 | $47.08 | $47.47 | 230,300 | — | — |
| 2016-09-29 | $46.24 | $46.63 | 149,700 | — | — |
| 2016-09-28 | $46.93 | $47.32 | 227,500 | — | — |
| 2016-09-27 | $46.26 | $46.65 | 213,500 | — | — |
| 2016-09-26 | $46.31 | $46.70 | 240,600 | — | — |
| 2016-09-23 | $47.44 | $47.84 | 187,900 | — | — |
| 2016-09-22 | $47.88 | $48.28 | 262,200 | — | — |
| 2016-09-21 | $46.94 | $47.33 | 272,900 | — | — |
| 2016-09-20 | $47.00 | $47.39 | 279,900 | — | — |
| 2016-09-19 | $46.41 | $46.80 | 148,500 | — | — |
| 2016-09-16 | $46.56 | $46.95 | 287,900 | — | — |
| 2016-09-15 | $46.83 | $47.22 | 190,200 | — | — |
| 2016-09-14 | $45.67 | $46.05 | 235,300 | — | — |
| 2016-09-13 | $46.67 | $47.06 | 252,100 | — | — |
| 2016-09-12 | $47.38 | $47.78 | 292,900 | — | — |
| 2016-09-09 | $47.35 | $47.75 | 354,300 | — | — |
| 2016-09-08 | $49.76 | $50.18 | 398,300 | — | — |
| 2016-09-07 | $51.08 | $51.51 | 684,100 | — | — |
| 2016-09-06 | $50.54 | $50.96 | 524,500 | — | — |
| 2016-09-02 | $52.83 | $53.27 | 311,000 | — | — |
| 2016-09-01 | $50.32 | $50.74 | 1,873,100 | — | — |
| 2016-08-31 | $51.72 | $52.15 | 212,600 | — | — |
| 2016-08-30 | $52.77 | $53.21 | 120,600 | — | — |
| 2016-08-29 | $52.29 | $52.73 | 78,100 | — | — |
| 2016-08-26 | $51.84 | $52.27 | 130,400 | — | — |
| 2016-08-25 | $51.35 | $51.78 | 140,800 | — | — |
| 2016-08-24 | $51.76 | $52.19 | 182,600 | — | — |
| 2016-08-23 | $53.44 | $53.89 | 138,900 | — | — |
| 2016-08-22 | $53.82 | $54.27 | 114,300 | — | — |
| 2016-08-19 | $53.06 | $53.50 | 112,100 | — | — |
| 2016-08-18 | $52.88 | $53.32 | 119,800 | — | — |
| 2016-08-17 | $51.93 | $52.36 | 179,800 | — | — |
| 2016-08-16 | $51.86 | $52.29 | 212,400 | — | — |
| 2016-08-15 | $52.55 | $52.99 | 207,000 | — | — |
| 2016-08-12 | $51.02 | $51.45 | 175,600 | — | — |
| 2016-08-11 | $51.48 | $51.91 | 238,800 | — | — |
| 2016-08-10 | $51.41 | $51.84 | 289,100 | — | — |
| 2016-08-09 | $51.18 | $51.61 | 197,500 | — | — |
| 2016-08-08 | $51.43 | $51.86 | 110,500 | — | — |
| 2016-08-05 | $51.16 | $51.46 | 142,900 | — | — |
| 2016-08-04 | $50.81 | $51.11 | 87,400 | — | — |
| 2016-08-03 | $50.85 | $51.15 | 159,900 | — | — |
| 2016-08-02 | $50.66 | $50.96 | 105,800 | — | — |
| 2016-08-01 | $51.09 | $51.39 | 96,900 | — | — |
| 2016-07-29 | $51.31 | $51.61 | 215,000 | — | — |
| 2016-07-28 | $51.02 | $51.32 | 191,100 | — | — |
| 2016-07-27 | $51.28 | $51.58 | 177,200 | — | — |
| 2016-07-26 | $50.76 | $51.06 | 99,200 | — | — |
| 2016-07-25 | $51.54 | $51.84 | 70,500 | — | — |
| 2016-07-22 | $51.80 | $52.11 | 89,700 | — | — |
| 2016-07-21 | $50.81 | $51.11 | 68,500 | — | — |
| 2016-07-20 | $51.64 | $51.94 | 82,200 | — | — |
| 2016-07-19 | $51.53 | $51.83 | 96,400 | — | — |
| 2016-07-18 | $51.66 | $51.96 | 86,900 | — | — |
| 2016-07-15 | $51.81 | $52.12 | 190,400 | — | — |
| 2016-07-14 | $51.25 | $51.55 | 126,100 | — | — |
| 2016-07-13 | $51.53 | $51.83 | 173,400 | — | — |
| 2016-07-12 | $51.20 | $51.50 | 172,500 | — | — |
| 2016-07-11 | $51.30 | $51.60 | 142,400 | — | — |
| 2016-07-08 | $50.57 | $50.87 | 185,500 | — | — |
| 2016-07-07 | $49.97 | $50.26 | 130,700 | — | — |
| 2016-07-06 | $50.07 | $50.36 | 165,700 | — | — |
| 2016-07-05 | $49.86 | $50.15 | 117,300 | — | — |
| 2016-07-01 | $50.78 | $51.08 | 109,200 | — | — |
| 2016-06-30 | $51.33 | $51.63 | 185,500 | — | — |
| 2016-06-29 | $49.95 | $50.24 | 101,300 | — | — |
| 2016-06-28 | $48.29 | $48.57 | 144,800 | — | — |
| 2016-06-27 | $48.00 | $48.28 | 152,100 | — | — |
| 2016-06-24 | $49.19 | $49.48 | 297,100 | — | — |
| 2016-06-23 | $50.41 | $50.71 | 143,300 | — | — |
| 2016-06-22 | $48.65 | $48.94 | 78,200 | — | — |
| 2016-06-21 | $48.74 | $49.03 | 102,400 | — | — |
| 2016-06-20 | $49.01 | $49.30 | 154,300 | — | — |
| 2016-06-17 | $47.95 | $48.23 | 320,200 | — | — |
| 2016-06-16 | $46.28 | $46.55 | 120,100 | — | — |
| 2016-06-15 | $46.39 | $46.66 | 155,800 | — | — |
| 2016-06-14 | $46.31 | $46.58 | 176,400 | — | — |
| 2016-06-13 | $46.60 | $46.87 | 228,300 | — | — |
| 2016-06-10 | $47.00 | $47.28 | 139,900 | — | — |
| 2016-06-09 | $46.82 | $47.10 | 158,300 | — | — |
| 2016-06-08 | $47.04 | $47.32 | 119,500 | — | — |
| 2016-06-07 | $46.50 | $46.77 | 134,500 | — | — |
| 2016-06-06 | $46.58 | $46.85 | 180,900 | — | — |
| 2016-06-03 | $44.82 | $45.08 | 245,100 | — | — |
| 2016-06-02 | $43.73 | $43.99 | 115,200 | — | — |
| 2016-06-01 | $44.07 | $44.33 | 150,500 | — | — |
| 2016-05-31 | $43.69 | $43.95 | 164,900 | — | — |
| 2016-05-27 | $44.07 | $44.33 | 119,200 | — | — |
| 2016-05-26 | $43.52 | $43.65 | 136,400 | — | — |
| 2016-05-25 | $44.05 | $44.18 | 138,300 | — | — |
| 2016-05-24 | $44.22 | $44.35 | 158,700 | — | — |
| 2016-05-23 | $43.50 | $43.63 | 147,100 | — | — |
| 2016-05-20 | $44.12 | $44.25 | 208,800 | — | — |
| 2016-05-19 | $43.92 | $44.05 | 224,800 | — | — |
| 2016-05-18 | $44.26 | $44.39 | 208,600 | — | — |
| 2016-05-17 | $43.92 | $44.05 | 413,900 | — | — |
| 2016-05-16 | $45.27 | $45.41 | 259,500 | — | — |
| 2016-05-13 | $46.05 | $46.19 | 276,100 | — | — |
| 2016-05-12 | $45.93 | $46.07 | 246,900 | — | — |
| 2016-05-11 | $46.87 | $47.01 | 132,100 | — | — |
| 2016-05-10 | $47.31 | $47.45 | 99,200 | — | — |
| 2016-05-09 | $47.48 | $47.62 | 107,100 | — | — |
| 2016-05-06 | $47.47 | $47.61 | 144,800 | — | — |
| 2016-05-05 | $46.10 | $46.24 | 214,300 | — | — |
| 2016-05-04 | $47.37 | $47.51 | 252,700 | — | — |
| 2016-05-03 | $46.46 | $46.60 | 332,400 | — | — |
| 2016-05-02 | $46.02 | $46.16 | 563,800 | — | — |
| 2016-04-29 | $45.73 | $45.87 | 430,600 | — | — |
| 2016-04-28 | $48.70 | $48.85 | 897,900 | — | — |
| 2016-04-27 | $48.69 | $48.84 | 164,500 | — | — |
| 2016-04-26 | $47.63 | $47.77 | 134,600 | — | — |
| 2016-04-25 | $47.03 | $47.17 | 128,800 | — | — |
| 2016-04-22 | $46.70 | $46.84 | 255,500 | — | — |
| 2016-04-21 | $46.48 | $46.62 | 206,900 | — | — |
| 2016-04-20 | $47.75 | $47.89 | 118,400 | — | — |
| 2016-04-19 | $47.49 | $47.63 | 105,900 | — | — |
| 2016-04-18 | $47.64 | $47.78 | 129,800 | — | — |
| 2016-04-15 | $46.86 | $47.00 | 141,600 | — | — |
| 2016-04-14 | $46.99 | $47.13 | 285,700 | — | — |
| 2016-04-13 | $46.39 | $46.53 | 171,000 | — | — |
| 2016-04-12 | $45.38 | $45.52 | 127,300 | — | — |
| 2016-04-11 | $44.77 | $44.90 | 149,300 | — | — |
| 2016-04-08 | $45.23 | $45.37 | 250,700 | — | — |
| 2016-04-07 | $44.61 | $44.74 | 148,000 | — | — |
| 2016-04-06 | $45.10 | $45.24 | 134,000 | — | — |
| 2016-04-05 | $44.79 | $44.92 | 196,800 | — | — |
| 2016-04-04 | $45.40 | $45.54 | 170,300 | — | — |
| 2016-04-01 | $45.07 | $45.21 | 183,800 | — | — |
| 2016-03-31 | $46.06 | $46.20 | 157,900 | — | — |
| 2016-03-30 | $45.93 | $46.07 | 145,300 | — | — |
| 2016-03-29 | $46.17 | $46.31 | 205,700 | — | — |
| 2016-03-28 | $45.46 | $45.60 | 211,100 | — | — |
| 2016-03-24 | $45.05 | $45.19 | 214,500 | — | — |
| 2016-03-23 | $43.38 | $43.51 | 138,500 | — | — |
| 2016-03-22 | $43.60 | $43.73 | 111,200 | — | — |
| 2016-03-21 | $43.90 | $44.03 | 200,700 | — | — |
| 2016-03-18 | $43.00 | $43.13 | 442,400 | — | — |
| 2016-03-17 | $44.49 | $44.62 | 290,000 | — | — |
| 2016-03-16 | $43.70 | $43.83 | 121,700 | — | — |
| 2016-03-15 | $43.70 | $43.83 | 128,500 | — | — |
| 2016-03-14 | $44.69 | $44.82 | 162,600 | — | — |
| 2016-03-11 | $44.88 | $45.01 | 234,100 | — | — |
| 2016-03-10 | $44.54 | $44.67 | 208,000 | — | — |
| 2016-03-09 | $44.22 | $44.35 | 198,300 | — | — |
| 2016-03-08 | $43.06 | $43.19 | 223,400 | — | — |
| 2016-03-07 | $44.59 | $44.72 | 180,600 | — | — |
| 2016-03-04 | $43.95 | $44.08 | 117,700 | — | — |
| 2016-03-03 | $43.37 | $43.50 | 311,200 | — | — |
| 2016-03-02 | $42.33 | $42.46 | 233,600 | — | — |
| 2016-03-01 | $42.54 | $42.67 | 268,100 | — | — |
| 2016-02-29 | $42.17 | $42.30 | 344,200 | — | — |
| 2016-02-26 | $42.43 | $42.56 | 357,700 | — | — |
| 2016-02-25 | $41.79 | $41.79 | 255,800 | — | — |
| 2016-02-24 | $41.05 | $41.05 | 193,600 | — | — |
| 2016-02-23 | $40.49 | $40.49 | 210,100 | — | — |
| 2016-02-22 | $41.08 | $41.08 | 330,300 | — | — |
| 2016-02-19 | $40.00 | $40.00 | 445,100 | — | — |
| 2016-02-18 | $40.26 | $40.26 | 303,800 | — | — |
| 2016-02-17 | $40.15 | $40.15 | 237,600 | — | — |
| 2016-02-16 | $39.28 | $39.28 | 338,300 | — | — |
| 2016-02-12 | $38.17 | $38.17 | 151,000 | — | — |
| 2016-02-11 | $37.38 | $37.38 | 184,600 | — | — |
| 2016-02-10 | $37.99 | $37.99 | 227,300 | — | — |
| 2016-02-09 | $37.91 | $37.91 | 334,900 | — | — |
| 2016-02-08 | $37.32 | $37.32 | 345,100 | — | — |
| 2016-02-05 | $35.52 | $35.52 | 177,600 | — | — |
| 2016-02-04 | $35.64 | $35.64 | 173,800 | — | — |
| 2016-02-03 | $34.70 | $34.70 | 130,600 | — | — |
| 2016-02-02 | $34.45 | $34.45 | 152,600 | — | — |
| 2016-02-01 | $35.25 | $35.25 | 237,200 | — | — |
| 2016-01-29 | $35.50 | $35.50 | 779,700 | — | — |
| 2016-01-28 | $30.22 | $30.22 | 1,088,200 | — | — |
| 2016-01-27 | $37.64 | $37.64 | 152,700 | — | — |
| 2016-01-26 | $37.98 | $37.98 | 142,600 | — | — |
| 2016-01-25 | $37.48 | $37.48 | 218,200 | — | — |
| 2016-01-22 | $39.17 | $39.17 | 184,000 | — | — |
| 2016-01-21 | $38.95 | $38.95 | 214,200 | — | — |
| 2016-01-20 | $38.34 | $38.34 | 370,700 | — | — |
| 2016-01-19 | $38.25 | $38.25 | 298,600 | — | — |
| 2016-01-15 | $39.06 | $39.06 | 292,600 | — | — |
| 2016-01-14 | $38.90 | $38.90 | 223,000 | — | — |
| 2016-01-13 | $37.95 | $37.95 | 201,000 | — | — |
| 2016-01-12 | $38.83 | $38.83 | 225,600 | — | — |
| 2016-01-11 | $38.88 | $38.88 | 195,800 | — | — |
| 2016-01-08 | $38.60 | $38.60 | 265,700 | — | — |
| 2016-01-07 | $39.08 | $39.08 | 409,900 | — | — |
| 2016-01-06 | $36.86 | $36.86 | 142,600 | — | — |
| 2016-01-05 | $37.00 | $37.00 | 131,200 | — | — |
| 2016-01-04 | $37.04 | $37.04 | 195,000 | — | — |