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
- 2003-10-07 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 | $67.55 | $116.49 | 10,600 | — | — |
| 2016-12-29 | $68.60 | $118.30 | 4,400 | — | — |
| 2016-12-28 | $68.80 | $118.64 | 6,500 | — | — |
| 2016-12-27 | $70.90 | $122.26 | 7,100 | — | — |
| 2016-12-23 | $71.70 | $123.64 | 5,600 | — | — |
| 2016-12-22 | $70.55 | $121.66 | 7,000 | — | — |
| 2016-12-21 | $71.45 | $123.21 | 6,800 | — | — |
| 2016-12-20 | $72.50 | $125.02 | 15,900 | — | — |
| 2016-12-19 | $70.75 | $122.01 | 11,000 | — | — |
| 2016-12-16 | $70.25 | $121.14 | 39,100 | — | — |
| 2016-12-15 | $71.50 | $123.30 | 14,400 | — | — |
| 2016-12-14 | $71.75 | $122.66 | 9,900 | — | — |
| 2016-12-13 | $72.90 | $124.63 | 9,300 | — | — |
| 2016-12-12 | $71.70 | $122.58 | 13,600 | — | — |
| 2016-12-09 | $72.80 | $124.46 | 16,300 | — | — |
| 2016-12-08 | $71.90 | $122.92 | 21,900 | — | — |
| 2016-12-07 | $71.00 | $121.38 | 15,500 | — | — |
| 2016-12-06 | $69.70 | $119.16 | 15,700 | — | — |
| 2016-12-05 | $68.85 | $117.70 | 7,800 | — | — |
| 2016-12-02 | $67.00 | $114.54 | 9,800 | — | — |
| 2016-12-01 | $66.40 | $113.52 | 14,200 | — | — |
| 2016-11-30 | $66.95 | $114.46 | 59,200 | — | — |
| 2016-11-29 | $63.55 | $108.64 | 12,700 | — | — |
| 2016-11-28 | $66.20 | $113.17 | 11,100 | — | — |
| 2016-11-25 | $66.50 | $113.69 | 8,500 | — | — |
| 2016-11-23 | $66.90 | $114.37 | 12,300 | — | — |
| 2016-11-22 | $66.85 | $114.28 | 16,200 | — | — |
| 2016-11-21 | $67.00 | $114.54 | 8,400 | — | — |
| 2016-11-18 | $68.60 | $117.28 | 8,000 | — | — |
| 2016-11-17 | $68.90 | $117.79 | 10,800 | — | — |
| 2016-11-16 | $68.80 | $117.62 | 18,700 | — | — |
| 2016-11-15 | $66.75 | $114.11 | 8,000 | — | — |
| 2016-11-14 | $66.20 | $113.17 | 16,000 | — | — |
| 2016-11-11 | $65.40 | $111.81 | 25,600 | — | — |
| 2016-11-10 | $63.15 | $107.96 | 14,000 | — | — |
| 2016-11-09 | $60.70 | $103.77 | 11,700 | — | — |
| 2016-11-08 | $59.00 | $100.86 | 3,000 | — | — |
| 2016-11-07 | $58.90 | $100.69 | 11,800 | — | — |
| 2016-11-04 | $57.35 | $98.04 | 16,100 | — | — |
| 2016-11-03 | $57.75 | $98.73 | 2,900 | — | — |
| 2016-11-02 | $57.50 | $98.30 | 3,300 | — | — |
| 2016-11-01 | $57.55 | $98.39 | 7,100 | — | — |
| 2016-10-31 | $58.25 | $99.58 | 8,500 | — | — |
| 2016-10-28 | $58.95 | $100.78 | 4,600 | — | — |
| 2016-10-27 | $59.20 | $101.21 | 8,400 | — | — |
| 2016-10-26 | $59.45 | $101.63 | 8,900 | — | — |
| 2016-10-25 | $58.45 | $99.92 | 5,900 | — | — |
| 2016-10-24 | $59.50 | $101.72 | 8,500 | — | — |
| 2016-10-21 | $60.00 | $102.57 | 8,100 | — | — |
| 2016-10-20 | $59.75 | $102.15 | 2,100 | — | — |
| 2016-10-19 | $59.95 | $102.49 | 6,700 | — | — |
| 2016-10-18 | $59.80 | $102.23 | 8,400 | — | — |
| 2016-10-17 | $59.75 | $102.15 | 3,800 | — | — |
| 2016-10-14 | $59.20 | $101.21 | 4,600 | — | — |
| 2016-10-13 | $58.65 | $100.27 | 7,000 | — | — |
| 2016-10-12 | $59.85 | $102.32 | 4,400 | — | — |
| 2016-10-11 | $59.00 | $100.86 | 10,600 | — | — |
| 2016-10-10 | $60.00 | $102.57 | 6,400 | — | — |
| 2016-10-07 | $58.22 | $99.53 | 3,700 | — | — |
| 2016-10-06 | $59.05 | $100.95 | 6,300 | — | — |
| 2016-10-05 | $59.14 | $101.10 | 3,700 | — | — |
| 2016-10-04 | $58.86 | $100.63 | 9,500 | — | — |
| 2016-10-03 | $59.59 | $101.87 | 3,600 | — | — |
| 2016-09-30 | $60.59 | $103.58 | 14,900 | — | — |
| 2016-09-29 | $60.04 | $102.64 | 5,200 | — | — |
| 2016-09-28 | $60.57 | $103.55 | 10,300 | — | — |
| 2016-09-27 | $60.97 | $104.23 | 16,000 | — | — |
| 2016-09-26 | $60.08 | $102.71 | 5,400 | — | — |
| 2016-09-23 | $60.89 | $104.10 | 5,800 | — | — |
| 2016-09-22 | $60.98 | $104.25 | 12,600 | — | — |
| 2016-09-21 | $59.95 | $102.49 | 16,100 | — | — |
| 2016-09-20 | $58.33 | $99.72 | 19,900 | — | — |
| 2016-09-19 | $59.55 | $101.80 | 19,600 | — | — |
| 2016-09-16 | $60.24 | $102.98 | 53,800 | — | — |
| 2016-09-15 | $58.72 | $100.39 | 15,200 | — | — |
| 2016-09-14 | $59.46 | $100.57 | 35,900 | — | — |
| 2016-09-13 | $58.68 | $99.25 | 43,700 | — | — |
| 2016-09-12 | $58.20 | $98.44 | 25,600 | — | — |
| 2016-09-09 | $56.75 | $95.99 | 6,800 | — | — |
| 2016-09-08 | $59.23 | $100.18 | 10,600 | — | — |
| 2016-09-07 | $60.19 | $101.81 | 23,100 | — | — |
| 2016-09-06 | $57.67 | $97.55 | 14,300 | — | — |
| 2016-09-02 | $57.38 | $97.06 | 21,200 | — | — |
| 2016-09-01 | $58.20 | $98.44 | 19,500 | — | — |
| 2016-08-31 | $56.00 | $94.72 | 151,100 | — | — |
| 2016-08-30 | $53.08 | $89.78 | 52,200 | — | — |
| 2016-08-29 | $52.88 | $89.44 | 34,800 | — | — |
| 2016-08-26 | $52.04 | $88.02 | 42,300 | — | — |
| 2016-08-25 | $54.00 | $91.34 | 36,500 | — | — |
| 2016-08-24 | $51.23 | $86.65 | 4,500 | — | — |
| 2016-08-23 | $51.69 | $87.43 | 10,000 | — | — |
| 2016-08-22 | $51.75 | $87.53 | 4,500 | — | — |
| 2016-08-19 | $51.81 | $87.63 | 14,300 | — | — |
| 2016-08-18 | $51.95 | $87.87 | 10,100 | — | — |
| 2016-08-17 | $51.80 | $87.62 | 7,900 | — | — |
| 2016-08-16 | $52.26 | $88.40 | 10,000 | — | — |
| 2016-08-15 | $52.79 | $89.29 | 21,300 | — | — |
| 2016-08-12 | $52.83 | $89.36 | 8,600 | — | — |
| 2016-08-11 | $51.49 | $87.09 | 13,500 | — | — |
| 2016-08-10 | $50.80 | $85.93 | 13,000 | — | — |
| 2016-08-09 | $50.81 | $85.94 | 9,400 | — | — |
| 2016-08-08 | $51.40 | $86.94 | 9,400 | — | — |
| 2016-08-05 | $51.54 | $87.18 | 20,800 | — | — |
| 2016-08-04 | $51.09 | $86.42 | 17,900 | — | — |
| 2016-08-03 | $51.50 | $87.11 | 13,300 | — | — |
| 2016-08-02 | $51.60 | $87.28 | 3,700 | — | — |
| 2016-08-01 | $52.37 | $88.58 | 10,200 | — | — |
| 2016-07-29 | $52.97 | $89.60 | 14,900 | — | — |
| 2016-07-28 | $52.45 | $88.72 | 11,100 | — | — |
| 2016-07-27 | $52.74 | $89.21 | 10,300 | — | — |
| 2016-07-26 | $52.85 | $89.39 | 17,000 | — | — |
| 2016-07-25 | $52.40 | $88.63 | 7,000 | — | — |
| 2016-07-22 | $53.20 | $89.99 | 6,600 | — | — |
| 2016-07-21 | $52.90 | $89.48 | 5,200 | — | — |
| 2016-07-20 | $52.86 | $89.41 | 6,400 | — | — |
| 2016-07-19 | $52.31 | $88.48 | 10,900 | — | — |
| 2016-07-18 | $53.00 | $89.65 | 19,100 | — | — |
| 2016-07-15 | $53.00 | $89.65 | 11,300 | — | — |
| 2016-07-14 | $52.09 | $88.11 | 11,400 | — | — |
| 2016-07-13 | $51.99 | $87.94 | 15,600 | — | — |
| 2016-07-12 | $53.65 | $90.75 | 19,100 | — | — |
| 2016-07-11 | $51.79 | $87.60 | 20,400 | — | — |
| 2016-07-08 | $51.70 | $87.45 | 20,900 | — | — |
| 2016-07-07 | $50.66 | $85.69 | 17,500 | — | — |
| 2016-07-06 | $51.35 | $86.86 | 26,400 | — | — |
| 2016-07-05 | $51.79 | $87.60 | 31,200 | — | — |
| 2016-07-01 | $52.62 | $89.00 | 24,300 | — | — |
| 2016-06-30 | $54.75 | $92.61 | 36,500 | — | — |
| 2016-06-29 | $52.10 | $88.12 | 22,400 | — | — |
| 2016-06-28 | $50.88 | $86.06 | 20,100 | — | — |
| 2016-06-27 | $50.79 | $85.91 | 27,300 | — | — |
| 2016-06-24 | $53.81 | $91.02 | 462,400 | — | — |
| 2016-06-23 | $56.07 | $94.84 | 41,700 | — | — |
| 2016-06-22 | $54.54 | $92.25 | 19,500 | — | — |
| 2016-06-21 | $54.50 | $92.18 | 18,900 | — | — |
| 2016-06-20 | $54.78 | $92.66 | 37,100 | — | — |
| 2016-06-17 | $53.46 | $90.43 | 23,900 | — | — |
| 2016-06-16 | $54.60 | $92.35 | 15,700 | — | — |
| 2016-06-15 | $54.49 | $91.10 | 82,400 | — | — |
| 2016-06-14 | $54.30 | $90.78 | 39,500 | — | — |
| 2016-06-13 | $49.76 | $83.19 | 5,200 | — | — |
| 2016-06-10 | $49.73 | $83.14 | 6,800 | — | — |
| 2016-06-09 | $48.81 | $81.61 | 14,800 | — | — |
| 2016-06-08 | $47.26 | $79.01 | 4,800 | — | — |
| 2016-06-07 | $47.14 | $78.81 | 2,600 | — | — |
| 2016-06-06 | $47.12 | $78.78 | 5,300 | — | — |
| 2016-06-03 | $46.90 | $78.41 | 2,400 | — | — |
| 2016-06-02 | $47.19 | $78.90 | 10,500 | — | — |
| 2016-06-01 | $47.30 | $79.08 | 2,600 | — | — |
| 2016-05-31 | $46.47 | $77.69 | 2,100 | — | — |
| 2016-05-27 | $47.00 | $78.58 | 2,000 | — | — |
| 2016-05-26 | $46.27 | $77.36 | 1,500 | — | — |
| 2016-05-25 | $46.50 | $77.74 | 1,600 | — | — |
| 2016-05-24 | $46.63 | $77.96 | 2,300 | — | — |
| 2016-05-23 | $46.55 | $77.83 | 2,200 | — | — |
| 2016-05-20 | $45.86 | $76.67 | 3,800 | — | — |
| 2016-05-19 | $45.99 | $76.89 | 3,600 | — | — |
| 2016-05-18 | $46.42 | $77.61 | 5,800 | — | — |
| 2016-05-17 | $46.70 | $78.08 | 4,500 | — | — |
| 2016-05-16 | $46.47 | $77.69 | 1,800 | — | — |
| 2016-05-13 | $45.55 | $76.15 | 3,400 | — | — |
| 2016-05-12 | $46.37 | $77.53 | 2,900 | — | — |
| 2016-05-11 | $46.30 | $77.41 | 1,600 | — | — |
| 2016-05-10 | $45.77 | $76.52 | 5,700 | — | — |
| 2016-05-09 | $46.00 | $76.91 | 900 | — | — |
| 2016-05-06 | $46.01 | $76.92 | 1,800 | — | — |
| 2016-05-05 | $45.99 | $76.89 | 6,700 | — | — |
| 2016-05-04 | $45.38 | $75.87 | 4,400 | — | — |
| 2016-05-03 | $45.80 | $76.57 | 3,600 | — | — |
| 2016-05-02 | $46.06 | $77.01 | 5,800 | — | — |
| 2016-04-29 | $46.09 | $77.06 | 700 | — | — |
| 2016-04-28 | $46.62 | $77.94 | 4,800 | — | — |
| 2016-04-27 | $47.17 | $78.86 | 9,800 | — | — |
| 2016-04-26 | $47.97 | $80.20 | 1,400 | — | — |
| 2016-04-25 | $46.37 | $77.53 | 2,800 | — | — |
| 2016-04-22 | $47.62 | $79.62 | 3,000 | — | — |
| 2016-04-21 | $47.00 | $78.58 | 1,900 | — | — |
| 2016-04-20 | $48.45 | $81.00 | 4,100 | — | — |
| 2016-04-19 | $48.02 | $80.28 | 4,500 | — | — |
| 2016-04-18 | $48.00 | $80.25 | 9,700 | — | — |
| 2016-04-15 | $46.62 | $77.94 | 7,200 | — | — |
| 2016-04-14 | $47.00 | $78.58 | 8,800 | — | — |
| 2016-04-13 | $47.40 | $79.25 | 8,500 | — | — |
| 2016-04-12 | $47.74 | $79.82 | 22,100 | — | — |
| 2016-04-11 | $46.70 | $78.08 | 10,800 | — | — |
| 2016-04-08 | $45.98 | $76.87 | 4,300 | — | — |
| 2016-04-07 | $45.30 | $75.74 | 4,900 | — | — |
| 2016-04-06 | $46.65 | $77.99 | 5,500 | — | — |
| 2016-04-05 | $45.97 | $76.86 | 2,300 | — | — |
| 2016-04-04 | $47.22 | $78.95 | 4,700 | — | — |
| 2016-04-01 | $47.27 | $79.03 | 4,600 | — | — |
| 2016-03-31 | $46.80 | $78.24 | 2,600 | — | — |
| 2016-03-30 | $46.99 | $78.56 | 2,100 | — | — |
| 2016-03-29 | $45.74 | $76.47 | 16,100 | — | — |
| 2016-03-28 | $45.94 | $76.81 | 4,200 | — | — |
| 2016-03-24 | $45.31 | $75.75 | 6,100 | — | — |
| 2016-03-23 | $44.84 | $74.97 | 7,100 | — | — |
| 2016-03-22 | $44.94 | $75.14 | 8,800 | — | — |
| 2016-03-21 | $46.44 | $77.64 | 52,900 | — | — |
| 2016-03-18 | $44.80 | $74.90 | 16,300 | — | — |
| 2016-03-17 | $43.67 | $73.01 | 9,000 | — | — |
| 2016-03-16 | $41.20 | $68.88 | 9,000 | — | — |
| 2016-03-15 | $38.51 | $63.33 | 4,200 | — | — |
| 2016-03-14 | $38.97 | $64.09 | 4,400 | — | — |
| 2016-03-11 | $39.45 | $64.88 | 5,900 | — | — |
| 2016-03-10 | $39.49 | $64.94 | 5,600 | — | — |
| 2016-03-09 | $38.29 | $62.97 | 6,500 | — | — |
| 2016-03-08 | $37.15 | $61.09 | 5,300 | — | — |
| 2016-03-07 | $38.00 | $62.49 | 3,300 | — | — |
| 2016-03-04 | $36.50 | $60.03 | 4,000 | — | — |
| 2016-03-03 | $36.01 | $59.22 | 9,100 | — | — |
| 2016-03-02 | $36.11 | $59.38 | 2,500 | — | — |
| 2016-03-01 | $35.80 | $58.87 | 8,300 | — | — |
| 2016-02-29 | $34.40 | $56.57 | 10,300 | — | — |
| 2016-02-26 | $34.96 | $57.49 | 7,100 | — | — |
| 2016-02-25 | $34.50 | $56.74 | 2,800 | — | — |
| 2016-02-24 | $34.50 | $56.74 | 6,300 | — | — |
| 2016-02-23 | $34.57 | $56.85 | 10,900 | — | — |
| 2016-02-22 | $34.25 | $56.33 | 5,400 | — | — |
| 2016-02-19 | $34.26 | $56.34 | 5,300 | — | — |
| 2016-02-18 | $34.75 | $57.15 | 4,900 | — | — |
| 2016-02-17 | $34.60 | $56.90 | 5,400 | — | — |
| 2016-02-16 | $34.21 | $56.26 | 24,800 | — | — |
| 2016-02-12 | $35.27 | $58.00 | 2,600 | — | — |
| 2016-02-11 | $36.22 | $59.57 | 3,100 | — | — |
| 2016-02-10 | $36.82 | $60.55 | 3,000 | — | — |
| 2016-02-09 | $36.87 | $60.63 | 2,400 | — | — |
| 2016-02-08 | $36.51 | $60.04 | 2,600 | — | — |
| 2016-02-05 | $36.36 | $59.80 | 1,500 | — | — |
| 2016-02-04 | $36.99 | $60.83 | 2,600 | — | — |
| 2016-02-03 | $36.20 | $59.53 | 3,800 | — | — |
| 2016-02-02 | $36.22 | $59.57 | 2,000 | — | — |
| 2016-02-01 | $36.50 | $60.03 | 3,500 | — | — |
| 2016-01-29 | $36.50 | $60.03 | 5,300 | — | — |
| 2016-01-28 | $35.84 | $58.94 | 1,600 | — | — |
| 2016-01-27 | $35.89 | $59.02 | 1,100 | — | — |
| 2016-01-26 | $36.20 | $59.53 | 6,000 | — | — |
| 2016-01-25 | $36.36 | $59.80 | 9,500 | — | — |
| 2016-01-22 | $39.10 | $64.30 | 3,600 | — | — |
| 2016-01-21 | $39.27 | $64.58 | 5,900 | — | — |
| 2016-01-20 | $37.54 | $61.74 | 3,700 | — | — |
| 2016-01-19 | $38.14 | $62.72 | 2,900 | — | — |
| 2016-01-15 | $38.00 | $62.49 | 2,500 | — | — |
| 2016-01-14 | $39.55 | $65.04 | 4,300 | — | — |
| 2016-01-13 | $39.44 | $64.86 | 2,800 | — | — |
| 2016-01-12 | $39.86 | $65.55 | 4,400 | — | — |
| 2016-01-11 | $40.82 | $67.13 | 3,800 | — | — |
| 2016-01-08 | $41.16 | $67.69 | 2,800 | — | — |
| 2016-01-07 | $42.14 | $69.30 | 3,300 | — | — |
| 2016-01-06 | $41.66 | $68.51 | 1,000 | — | — |
| 2016-01-05 | $42.99 | $70.70 | 4,300 | — | — |
| 2016-01-04 | $42.77 | $70.34 | 4,100 | — | — |