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
- 1998-10-07 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 | $48.03 | $48.03 | 184,300 | — | — |
| 2016-12-29 | $47.72 | $47.72 | 125,800 | — | — |
| 2016-12-28 | $47.40 | $47.40 | 147,100 | — | — |
| 2016-12-27 | $46.87 | $46.87 | 44,200 | — | — |
| 2016-12-23 | $47.07 | $47.07 | 92,800 | — | — |
| 2016-12-22 | $46.79 | $46.79 | 165,000 | — | — |
| 2016-12-21 | $47.27 | $47.27 | 125,100 | — | — |
| 2016-12-20 | $48.08 | $48.08 | 199,300 | — | — |
| 2016-12-19 | $47.62 | $47.62 | 174,500 | — | — |
| 2016-12-16 | $47.20 | $47.20 | 385,200 | — | — |
| 2016-12-15 | $48.87 | $48.87 | 202,300 | — | — |
| 2016-12-14 | $48.45 | $48.45 | 260,600 | — | — |
| 2016-12-13 | $49.58 | $49.58 | 239,900 | — | — |
| 2016-12-12 | $48.35 | $48.35 | 227,200 | — | — |
| 2016-12-09 | $47.04 | $47.04 | 155,300 | — | — |
| 2016-12-08 | $47.36 | $47.36 | 130,000 | — | — |
| 2016-12-07 | $47.39 | $47.39 | 159,000 | — | — |
| 2016-12-06 | $46.50 | $46.50 | 274,700 | — | — |
| 2016-12-05 | $46.97 | $46.97 | 168,200 | — | — |
| 2016-12-02 | $47.11 | $47.11 | 165,400 | — | — |
| 2016-12-01 | $46.95 | $46.95 | 225,000 | — | — |
| 2016-11-30 | $47.37 | $47.37 | 171,900 | — | — |
| 2016-11-29 | $48.71 | $48.71 | 153,800 | — | — |
| 2016-11-28 | $47.76 | $47.76 | 151,900 | — | — |
| 2016-11-25 | $47.87 | $47.87 | 103,100 | — | — |
| 2016-11-23 | $47.88 | $47.88 | 95,100 | — | — |
| 2016-11-22 | $48.20 | $48.20 | 114,000 | — | — |
| 2016-11-21 | $48.14 | $48.14 | 184,600 | — | — |
| 2016-11-18 | $47.04 | $47.04 | 130,100 | — | — |
| 2016-11-17 | $47.39 | $47.39 | 141,200 | — | — |
| 2016-11-16 | $47.33 | $47.33 | 162,700 | — | — |
| 2016-11-15 | $47.66 | $47.66 | 517,800 | — | — |
| 2016-11-14 | $47.76 | $47.76 | 265,800 | — | — |
| 2016-11-11 | $48.50 | $48.50 | 171,400 | — | — |
| 2016-11-10 | $48.62 | $48.62 | 286,000 | — | — |
| 2016-11-09 | $50.14 | $50.14 | 357,700 | — | — |
| 2016-11-08 | $47.95 | $47.95 | 260,600 | — | — |
| 2016-11-07 | $47.84 | $47.84 | 197,900 | — | — |
| 2016-11-04 | $47.12 | $47.12 | 175,800 | — | — |
| 2016-11-03 | $47.35 | $47.35 | 176,300 | — | — |
| 2016-11-02 | $47.61 | $47.61 | 174,200 | — | — |
| 2016-11-01 | $47.55 | $47.55 | 116,800 | — | — |
| 2016-10-31 | $47.47 | $47.47 | 145,400 | — | — |
| 2016-10-28 | $47.07 | $47.07 | 130,400 | — | — |
| 2016-10-27 | $46.57 | $46.57 | 134,200 | — | — |
| 2016-10-26 | $47.18 | $47.18 | 117,700 | — | — |
| 2016-10-25 | $47.50 | $47.50 | 129,400 | — | — |
| 2016-10-24 | $47.54 | $47.54 | 103,100 | — | — |
| 2016-10-21 | $46.81 | $46.81 | 184,100 | — | — |
| 2016-10-20 | $47.25 | $47.25 | 87,000 | — | — |
| 2016-10-19 | $47.50 | $47.50 | 107,000 | — | — |
| 2016-10-18 | $47.29 | $47.29 | 148,500 | — | — |
| 2016-10-17 | $46.63 | $46.63 | 97,800 | — | — |
| 2016-10-14 | $47.05 | $47.05 | 128,700 | — | — |
| 2016-10-13 | $46.62 | $46.62 | 161,500 | — | — |
| 2016-10-12 | $46.81 | $46.81 | 119,900 | — | — |
| 2016-10-11 | $47.00 | $47.00 | 108,100 | — | — |
| 2016-10-10 | $47.98 | $47.98 | 66,400 | — | — |
| 2016-10-07 | $48.02 | $48.02 | 139,400 | — | — |
| 2016-10-06 | $48.57 | $48.57 | 93,100 | — | — |
| 2016-10-05 | $48.37 | $48.37 | 124,900 | — | — |
| 2016-10-04 | $47.79 | $47.79 | 126,900 | — | — |
| 2016-10-03 | $47.30 | $47.30 | 161,800 | — | — |
| 2016-09-30 | $47.63 | $47.63 | 176,200 | — | — |
| 2016-09-29 | $47.68 | $47.68 | 199,800 | — | — |
| 2016-09-28 | $48.31 | $48.31 | 189,200 | — | — |
| 2016-09-27 | $48.08 | $48.08 | 145,200 | — | — |
| 2016-09-26 | $47.81 | $47.81 | 108,400 | — | — |
| 2016-09-23 | $48.16 | $48.16 | 133,400 | — | — |
| 2016-09-22 | $48.55 | $48.55 | 127,300 | — | — |
| 2016-09-21 | $47.83 | $47.83 | 100,400 | — | — |
| 2016-09-20 | $47.21 | $47.21 | 160,200 | — | — |
| 2016-09-19 | $46.91 | $46.91 | 128,500 | — | — |
| 2016-09-16 | $46.35 | $46.35 | 127,700 | — | — |
| 2016-09-15 | $46.83 | $46.83 | 133,000 | — | — |
| 2016-09-14 | $46.04 | $46.04 | 117,900 | — | — |
| 2016-09-13 | $46.11 | $46.11 | 168,400 | — | — |
| 2016-09-12 | $47.87 | $47.87 | 145,900 | — | — |
| 2016-09-09 | $47.17 | $47.17 | 157,500 | — | — |
| 2016-09-08 | $48.00 | $48.00 | 268,700 | — | — |
| 2016-09-07 | $49.94 | $49.94 | 85,900 | — | — |
| 2016-09-06 | $50.34 | $50.34 | 138,500 | — | — |
| 2016-09-02 | $50.02 | $50.02 | 170,600 | — | — |
| 2016-09-01 | $49.84 | $49.84 | 216,100 | — | — |
| 2016-08-31 | $48.69 | $48.69 | 165,900 | — | — |
| 2016-08-30 | $48.34 | $48.34 | 81,200 | — | — |
| 2016-08-29 | $48.60 | $48.60 | 153,500 | — | — |
| 2016-08-26 | $49.04 | $49.04 | 126,600 | — | — |
| 2016-08-25 | $49.08 | $49.08 | 66,800 | — | — |
| 2016-08-24 | $48.84 | $48.84 | 77,800 | — | — |
| 2016-08-23 | $49.44 | $49.44 | 109,400 | — | — |
| 2016-08-22 | $48.89 | $48.89 | 87,700 | — | — |
| 2016-08-19 | $48.94 | $48.94 | 114,400 | — | — |
| 2016-08-18 | $49.05 | $49.05 | 89,500 | — | — |
| 2016-08-17 | $48.72 | $48.72 | 89,800 | — | — |
| 2016-08-16 | $48.97 | $48.97 | 82,600 | — | — |
| 2016-08-15 | $48.78 | $48.78 | 196,600 | — | — |
| 2016-08-12 | $48.63 | $48.63 | 230,400 | — | — |
| 2016-08-11 | $49.11 | $49.11 | 101,800 | — | — |
| 2016-08-10 | $49.12 | $49.12 | 88,800 | — | — |
| 2016-08-09 | $48.71 | $48.71 | 105,200 | — | — |
| 2016-08-08 | $48.67 | $48.67 | 139,500 | — | — |
| 2016-08-05 | $49.09 | $49.09 | 313,000 | — | — |
| 2016-08-04 | $48.92 | $48.92 | 143,000 | — | — |
| 2016-08-03 | $48.63 | $48.63 | 144,300 | — | — |
| 2016-08-02 | $48.67 | $48.67 | 176,500 | — | — |
| 2016-08-01 | $48.49 | $48.49 | 121,800 | — | — |
| 2016-07-29 | $48.54 | $48.54 | 205,000 | — | — |
| 2016-07-28 | $48.90 | $48.90 | 227,200 | — | — |
| 2016-07-27 | $47.82 | $47.82 | 371,300 | — | — |
| 2016-07-26 | $44.63 | $44.63 | 170,000 | — | — |
| 2016-07-25 | $44.77 | $44.77 | 92,300 | — | — |
| 2016-07-22 | $44.62 | $44.62 | 152,100 | — | — |
| 2016-07-21 | $44.97 | $44.97 | 137,200 | — | — |
| 2016-07-20 | $44.90 | $44.90 | 147,000 | — | — |
| 2016-07-19 | $44.18 | $44.18 | 155,400 | — | — |
| 2016-07-18 | $44.09 | $44.09 | 94,400 | — | — |
| 2016-07-15 | $43.92 | $43.92 | 147,900 | — | — |
| 2016-07-14 | $44.68 | $44.68 | 141,700 | — | — |
| 2016-07-13 | $44.26 | $44.26 | 137,800 | — | — |
| 2016-07-12 | $43.90 | $43.90 | 170,400 | — | — |
| 2016-07-11 | $43.00 | $43.00 | 101,100 | — | — |
| 2016-07-08 | $42.86 | $42.86 | 113,500 | — | — |
| 2016-07-07 | $42.57 | $42.57 | 100,700 | — | — |
| 2016-07-06 | $42.67 | $42.67 | 109,600 | — | — |
| 2016-07-05 | $42.94 | $42.94 | 173,900 | — | — |
| 2016-07-01 | $43.32 | $43.32 | 155,400 | — | — |
| 2016-06-30 | $42.71 | $42.71 | 200,000 | — | — |
| 2016-06-29 | $42.66 | $42.66 | 180,000 | — | — |
| 2016-06-28 | $41.71 | $41.71 | 147,000 | — | — |
| 2016-06-27 | $41.23 | $41.23 | 284,500 | — | — |
| 2016-06-24 | $43.32 | $43.32 | 219,400 | — | — |
| 2016-06-23 | $46.30 | $46.30 | 123,300 | — | — |
| 2016-06-22 | $45.78 | $45.78 | 60,800 | — | — |
| 2016-06-21 | $45.80 | $45.80 | 96,400 | — | — |
| 2016-06-20 | $45.97 | $45.97 | 156,600 | — | — |
| 2016-06-17 | $45.31 | $45.31 | 141,900 | — | — |
| 2016-06-16 | $45.27 | $45.27 | 157,600 | — | — |
| 2016-06-15 | $45.40 | $45.40 | 148,400 | — | — |
| 2016-06-14 | $45.52 | $45.52 | 128,700 | — | — |
| 2016-06-13 | $46.26 | $46.26 | 103,000 | — | — |
| 2016-06-10 | $46.75 | $46.75 | 128,000 | — | — |
| 2016-06-09 | $47.57 | $47.57 | 105,700 | — | — |
| 2016-06-08 | $47.83 | $47.83 | 78,900 | — | — |
| 2016-06-07 | $47.53 | $47.53 | 91,500 | — | — |
| 2016-06-06 | $47.61 | $47.61 | 98,700 | — | — |
| 2016-06-03 | $47.45 | $47.45 | 154,100 | — | — |
| 2016-06-02 | $46.97 | $46.97 | 144,800 | — | — |
| 2016-06-01 | $46.68 | $46.68 | 135,000 | — | — |
| 2016-05-31 | $46.78 | $46.78 | 181,000 | — | — |
| 2016-05-27 | $46.33 | $46.33 | 196,800 | — | — |
| 2016-05-26 | $45.70 | $45.70 | 186,600 | — | — |
| 2016-05-25 | $45.76 | $45.76 | 237,900 | — | — |
| 2016-05-24 | $45.64 | $45.64 | 208,200 | — | — |
| 2016-05-23 | $44.76 | $44.76 | 56,400 | — | — |
| 2016-05-20 | $44.93 | $44.93 | 148,100 | — | — |
| 2016-05-19 | $44.55 | $44.55 | 132,700 | — | — |
| 2016-05-18 | $45.29 | $45.29 | 71,400 | — | — |
| 2016-05-17 | $45.33 | $45.33 | 83,400 | — | — |
| 2016-05-16 | $45.68 | $45.68 | 126,100 | — | — |
| 2016-05-13 | $44.95 | $44.95 | 118,000 | — | — |
| 2016-05-12 | $45.82 | $45.82 | 228,200 | — | — |
| 2016-05-11 | $45.40 | $45.40 | 161,700 | — | — |
| 2016-05-10 | $45.04 | $45.04 | 156,300 | — | — |
| 2016-05-09 | $43.82 | $43.82 | 136,200 | — | — |
| 2016-05-06 | $44.38 | $44.38 | 163,200 | — | — |
| 2016-05-05 | $44.41 | $44.41 | 108,300 | — | — |
| 2016-05-04 | $44.61 | $44.61 | 187,300 | — | — |
| 2016-05-03 | $45.01 | $45.01 | 226,100 | — | — |
| 2016-05-02 | $45.73 | $45.73 | 175,300 | — | — |
| 2016-04-29 | $45.69 | $45.69 | 230,100 | — | — |
| 2016-04-28 | $46.80 | $46.80 | 182,300 | — | — |
| 2016-04-27 | $47.00 | $47.00 | 308,500 | — | — |
| 2016-04-26 | $47.63 | $47.63 | 175,800 | — | — |
| 2016-04-25 | $46.90 | $46.90 | 325,900 | — | — |
| 2016-04-22 | $47.77 | $47.77 | 257,400 | — | — |
| 2016-04-21 | $48.40 | $48.40 | 160,700 | — | — |
| 2016-04-20 | $49.06 | $49.06 | 173,900 | — | — |
| 2016-04-19 | $48.65 | $48.65 | 161,600 | — | — |
| 2016-04-18 | $49.10 | $49.10 | 168,000 | — | — |
| 2016-04-15 | $49.28 | $49.28 | 197,900 | — | — |
| 2016-04-14 | $49.11 | $49.11 | 173,100 | — | — |
| 2016-04-13 | $48.48 | $48.48 | 211,700 | — | — |
| 2016-04-12 | $48.91 | $48.91 | 172,500 | — | — |
| 2016-04-11 | $47.99 | $47.99 | 138,000 | — | — |
| 2016-04-08 | $47.75 | $47.75 | 165,800 | — | — |
| 2016-04-07 | $47.49 | $47.49 | 130,200 | — | — |
| 2016-04-06 | $48.29 | $48.29 | 188,100 | — | — |
| 2016-04-05 | $47.74 | $47.74 | 162,000 | — | — |
| 2016-04-04 | $48.12 | $48.12 | 220,600 | — | — |
| 2016-04-01 | $47.99 | $47.99 | 212,000 | — | — |
| 2016-03-31 | $47.78 | $47.78 | 214,400 | — | — |
| 2016-03-30 | $47.64 | $47.64 | 276,400 | — | — |
| 2016-03-29 | $47.05 | $47.05 | 159,900 | — | — |
| 2016-03-28 | $46.22 | $46.22 | 173,500 | — | — |
| 2016-03-24 | $46.05 | $46.05 | 196,600 | — | — |
| 2016-03-23 | $46.00 | $46.00 | 186,300 | — | — |
| 2016-03-22 | $45.90 | $45.90 | 316,800 | — | — |
| 2016-03-21 | $45.76 | $45.76 | 196,100 | — | — |
| 2016-03-18 | $44.48 | $44.48 | 201,100 | — | — |
| 2016-03-17 | $45.24 | $45.24 | 228,600 | — | — |
| 2016-03-16 | $44.41 | $44.41 | 172,000 | — | — |
| 2016-03-15 | $43.35 | $43.35 | 223,200 | — | — |
| 2016-03-14 | $43.24 | $43.24 | 101,000 | — | — |
| 2016-03-11 | $43.49 | $43.49 | 178,000 | — | — |
| 2016-03-10 | $42.87 | $42.87 | 171,500 | — | — |
| 2016-03-09 | $43.78 | $43.78 | 310,000 | — | — |
| 2016-03-08 | $42.28 | $42.28 | 171,500 | — | — |
| 2016-03-07 | $42.46 | $42.46 | 224,500 | — | — |
| 2016-03-04 | $42.50 | $42.50 | 241,000 | — | — |
| 2016-03-03 | $43.27 | $43.27 | 529,600 | — | — |
| 2016-03-02 | $43.08 | $43.08 | 301,200 | — | — |
| 2016-03-01 | $42.90 | $42.90 | 192,800 | — | — |
| 2016-02-29 | $41.80 | $41.80 | 187,500 | — | — |
| 2016-02-26 | $41.90 | $41.90 | 280,300 | — | — |
| 2016-02-25 | $41.71 | $41.71 | 115,200 | — | — |
| 2016-02-24 | $41.60 | $41.60 | 177,700 | — | — |
| 2016-02-23 | $41.88 | $41.88 | 164,700 | — | — |
| 2016-02-22 | $41.85 | $41.85 | 276,400 | — | — |
| 2016-02-19 | $41.72 | $41.72 | 250,900 | — | — |
| 2016-02-18 | $41.73 | $41.73 | 343,500 | — | — |
| 2016-02-17 | $41.64 | $41.64 | 369,600 | — | — |
| 2016-02-16 | $40.67 | $40.67 | 320,100 | — | — |
| 2016-02-12 | $40.01 | $40.01 | 242,100 | — | — |
| 2016-02-11 | $40.14 | $40.14 | 432,500 | — | — |
| 2016-02-10 | $40.91 | $40.91 | 162,600 | — | — |
| 2016-02-09 | $41.21 | $41.21 | 494,100 | — | — |
| 2016-02-08 | $40.39 | $40.39 | 382,100 | — | — |
| 2016-02-05 | $41.54 | $41.54 | 382,400 | — | — |
| 2016-02-04 | $43.94 | $43.94 | 301,500 | — | — |
| 2016-02-03 | $44.16 | $44.16 | 569,300 | — | — |
| 2016-02-02 | $43.33 | $43.33 | 444,400 | — | — |
| 2016-02-01 | $43.31 | $43.31 | 281,700 | — | — |
| 2016-01-29 | $42.90 | $42.90 | 328,100 | — | — |
| 2016-01-28 | $42.56 | $42.56 | 430,900 | — | — |
| 2016-01-27 | $40.93 | $40.93 | 626,000 | — | — |
| 2016-01-26 | $39.45 | $39.45 | 377,300 | — | — |
| 2016-01-25 | $38.63 | $38.63 | 293,200 | — | — |
| 2016-01-22 | $38.75 | $38.75 | 306,500 | — | — |
| 2016-01-21 | $37.68 | $37.68 | 285,700 | — | — |
| 2016-01-20 | $37.31 | $37.31 | 284,800 | — | — |
| 2016-01-19 | $37.27 | $37.27 | 307,800 | — | — |
| 2016-01-15 | $37.26 | $37.26 | 255,300 | — | — |
| 2016-01-14 | $38.06 | $38.06 | 374,100 | — | — |
| 2016-01-13 | $37.79 | $37.79 | 221,200 | — | — |
| 2016-01-12 | $38.52 | $38.52 | 142,100 | — | — |
| 2016-01-11 | $37.48 | $37.48 | 136,400 | — | — |
| 2016-01-08 | $37.67 | $37.67 | 236,500 | — | — |
| 2016-01-07 | $37.62 | $37.62 | 158,700 | — | — |
| 2016-01-06 | $38.46 | $38.46 | 218,400 | — | — |
| 2016-01-05 | $39.07 | $39.07 | 187,500 | — | — |
| 2016-01-04 | $38.86 | $38.86 | 222,900 | — | — |