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
- 2009-11-05 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 | $55.26 | $55.26 | 356,100 | — | — |
| 2016-12-29 | $56.14 | $56.14 | 347,000 | — | — |
| 2016-12-28 | $56.00 | $56.00 | 238,900 | — | — |
| 2016-12-27 | $56.43 | $56.43 | 235,500 | — | — |
| 2016-12-23 | $56.44 | $56.44 | 200,100 | — | — |
| 2016-12-22 | $56.37 | $56.37 | 374,800 | — | — |
| 2016-12-21 | $56.75 | $56.75 | 1,073,800 | — | — |
| 2016-12-20 | $56.80 | $56.80 | 729,000 | — | — |
| 2016-12-19 | $56.83 | $56.83 | 685,600 | — | — |
| 2016-12-16 | $57.69 | $57.69 | 1,297,600 | — | — |
| 2016-12-15 | $57.07 | $57.07 | 753,300 | — | — |
| 2016-12-14 | $57.03 | $57.03 | 976,500 | — | — |
| 2016-12-13 | $57.00 | $57.00 | 671,600 | — | — |
| 2016-12-12 | $56.53 | $56.53 | 1,263,200 | — | — |
| 2016-12-09 | $56.51 | $56.51 | 2,150,300 | — | — |
| 2016-12-08 | $56.60 | $56.60 | 648,300 | — | — |
| 2016-12-07 | $56.92 | $56.92 | 697,200 | — | — |
| 2016-12-06 | $55.79 | $55.79 | 698,500 | — | — |
| 2016-12-05 | $54.75 | $54.75 | 889,200 | — | — |
| 2016-12-02 | $53.38 | $53.38 | 1,661,900 | — | — |
| 2016-12-01 | $52.40 | $52.40 | 2,051,000 | — | — |
| 2016-11-30 | $51.34 | $51.34 | 3,362,700 | — | — |
| 2016-11-29 | $52.77 | $52.77 | 562,600 | — | — |
| 2016-11-28 | $52.81 | $52.81 | 526,000 | — | — |
| 2016-11-25 | $54.03 | $54.03 | 470,500 | — | — |
| 2016-11-23 | $52.99 | $52.99 | 864,300 | — | — |
| 2016-11-22 | $53.67 | $53.67 | 392,500 | — | — |
| 2016-11-21 | $54.14 | $54.14 | 570,100 | — | — |
| 2016-11-18 | $53.65 | $53.65 | 467,100 | — | — |
| 2016-11-17 | $53.75 | $53.75 | 559,400 | — | — |
| 2016-11-16 | $53.82 | $53.82 | 976,400 | — | — |
| 2016-11-15 | $52.26 | $52.26 | 550,600 | — | — |
| 2016-11-14 | $53.07 | $53.07 | 708,200 | — | — |
| 2016-11-11 | $52.98 | $52.98 | 647,400 | — | — |
| 2016-11-10 | $52.60 | $52.60 | 662,000 | — | — |
| 2016-11-09 | $52.93 | $52.93 | 561,800 | — | — |
| 2016-11-08 | $52.82 | $52.82 | 649,100 | — | — |
| 2016-11-07 | $51.47 | $51.47 | 317,600 | — | — |
| 2016-11-04 | $50.61 | $50.61 | 783,500 | — | — |
| 2016-11-03 | $51.02 | $51.02 | 1,004,400 | — | — |
| 2016-11-02 | $50.15 | $50.15 | 753,200 | — | — |
| 2016-11-01 | $50.40 | $50.40 | 292,900 | — | — |
| 2016-10-31 | $50.79 | $50.79 | 365,300 | — | — |
| 2016-10-28 | $49.94 | $49.94 | 482,300 | — | — |
| 2016-10-27 | $48.83 | $48.83 | 349,200 | — | — |
| 2016-10-26 | $48.67 | $48.67 | 447,200 | — | — |
| 2016-10-25 | $49.82 | $49.82 | 501,300 | — | — |
| 2016-10-24 | $50.39 | $50.39 | 204,300 | — | — |
| 2016-10-21 | $50.32 | $50.32 | 168,300 | — | — |
| 2016-10-20 | $50.67 | $50.67 | 249,000 | — | — |
| 2016-10-19 | $50.50 | $50.50 | 159,000 | — | — |
| 2016-10-18 | $50.39 | $50.39 | 202,500 | — | — |
| 2016-10-17 | $49.69 | $49.69 | 177,000 | — | — |
| 2016-10-14 | $50.07 | $50.07 | 204,800 | — | — |
| 2016-10-13 | $49.76 | $49.76 | 222,100 | — | — |
| 2016-10-12 | $49.97 | $49.97 | 243,900 | — | — |
| 2016-10-11 | $49.33 | $49.33 | 449,800 | — | — |
| 2016-10-10 | $50.23 | $50.23 | 334,100 | — | — |
| 2016-10-07 | $49.99 | $49.99 | 334,500 | — | — |
| 2016-10-06 | $50.17 | $50.17 | 281,600 | — | — |
| 2016-10-05 | $50.27 | $50.27 | 423,800 | — | — |
| 2016-10-04 | $49.54 | $49.54 | 311,100 | — | — |
| 2016-10-03 | $49.24 | $49.24 | 262,700 | — | — |
| 2016-09-30 | $49.22 | $49.22 | 342,700 | — | — |
| 2016-09-29 | $48.81 | $48.81 | 279,900 | — | — |
| 2016-09-28 | $48.52 | $48.52 | 325,200 | — | — |
| 2016-09-27 | $48.72 | $48.72 | 379,500 | — | — |
| 2016-09-26 | $48.82 | $48.82 | 464,100 | — | — |
| 2016-09-23 | $50.35 | $50.35 | 332,600 | — | — |
| 2016-09-22 | $51.35 | $51.35 | 346,300 | — | — |
| 2016-09-21 | $50.79 | $50.79 | 178,300 | — | — |
| 2016-09-20 | $50.53 | $50.53 | 295,500 | — | — |
| 2016-09-19 | $50.01 | $50.01 | 369,600 | — | — |
| 2016-09-16 | $50.19 | $50.19 | 373,900 | — | — |
| 2016-09-15 | $51.30 | $51.30 | 223,900 | — | — |
| 2016-09-14 | $50.54 | $50.54 | 748,600 | — | — |
| 2016-09-13 | $50.25 | $50.25 | 382,300 | — | — |
| 2016-09-12 | $51.29 | $51.29 | 326,200 | — | — |
| 2016-09-09 | $50.44 | $50.44 | 306,100 | — | — |
| 2016-09-08 | $52.72 | $52.72 | 189,000 | — | — |
| 2016-09-07 | $53.46 | $53.46 | 319,100 | — | — |
| 2016-09-06 | $52.94 | $52.94 | 206,800 | — | — |
| 2016-09-02 | $53.33 | $53.33 | 167,300 | — | — |
| 2016-09-01 | $53.39 | $53.39 | 213,600 | — | — |
| 2016-08-31 | $53.48 | $53.48 | 330,200 | — | — |
| 2016-08-30 | $54.15 | $54.15 | 234,700 | — | — |
| 2016-08-29 | $54.05 | $54.05 | 150,100 | — | — |
| 2016-08-26 | $54.08 | $54.08 | 328,600 | — | — |
| 2016-08-25 | $54.47 | $54.47 | 273,400 | — | — |
| 2016-08-24 | $54.03 | $54.03 | 229,300 | — | — |
| 2016-08-23 | $54.51 | $54.51 | 239,400 | — | — |
| 2016-08-22 | $53.87 | $53.87 | 142,500 | — | — |
| 2016-08-19 | $54.11 | $54.11 | 205,600 | — | — |
| 2016-08-18 | $53.91 | $53.91 | 275,300 | — | — |
| 2016-08-17 | $53.03 | $53.03 | 249,700 | — | — |
| 2016-08-16 | $53.23 | $53.23 | 282,700 | — | — |
| 2016-08-15 | $53.49 | $53.49 | 164,400 | — | — |
| 2016-08-12 | $52.63 | $52.63 | 187,400 | — | — |
| 2016-08-11 | $52.78 | $52.78 | 275,300 | — | — |
| 2016-08-10 | $52.64 | $52.64 | 262,900 | — | — |
| 2016-08-09 | $52.90 | $52.90 | 321,400 | — | — |
| 2016-08-08 | $52.95 | $52.95 | 236,300 | — | — |
| 2016-08-05 | $52.53 | $52.53 | 215,600 | — | — |
| 2016-08-04 | $52.05 | $52.05 | 283,800 | — | — |
| 2016-08-03 | $51.49 | $51.49 | 390,000 | — | — |
| 2016-08-02 | $50.27 | $50.27 | 755,700 | — | — |
| 2016-08-01 | $50.93 | $50.93 | 567,600 | — | — |
| 2016-07-29 | $50.44 | $50.44 | 365,600 | — | — |
| 2016-07-28 | $50.32 | $50.32 | 464,900 | — | — |
| 2016-07-27 | $50.37 | $50.37 | 563,000 | — | — |
| 2016-07-26 | $51.92 | $51.92 | 286,100 | — | — |
| 2016-07-25 | $51.49 | $51.49 | 238,200 | — | — |
| 2016-07-22 | $51.38 | $51.38 | 219,000 | — | — |
| 2016-07-21 | $50.59 | $50.59 | 448,100 | — | — |
| 2016-07-20 | $50.44 | $50.44 | 317,700 | — | — |
| 2016-07-19 | $50.61 | $50.61 | 607,400 | — | — |
| 2016-07-18 | $51.27 | $51.27 | 244,300 | — | — |
| 2016-07-15 | $50.88 | $50.88 | 368,900 | — | — |
| 2016-07-14 | $50.71 | $50.71 | 350,200 | — | — |
| 2016-07-13 | $51.16 | $51.16 | 381,800 | — | — |
| 2016-07-12 | $51.62 | $51.62 | 344,600 | — | — |
| 2016-07-11 | $50.72 | $50.72 | 370,600 | — | — |
| 2016-07-08 | $49.80 | $49.80 | 408,800 | — | — |
| 2016-07-07 | $48.91 | $48.91 | 172,700 | — | — |
| 2016-07-06 | $48.89 | $48.89 | 229,600 | — | — |
| 2016-07-05 | $48.85 | $48.85 | 241,200 | — | — |
| 2016-07-01 | $49.79 | $49.79 | 218,700 | — | — |
| 2016-06-30 | $49.14 | $49.14 | 498,100 | — | — |
| 2016-06-29 | $48.29 | $48.29 | 290,600 | — | — |
| 2016-06-28 | $46.43 | $46.43 | 314,200 | — | — |
| 2016-06-27 | $45.50 | $45.50 | 500,800 | — | — |
| 2016-06-24 | $47.33 | $47.33 | 979,500 | — | — |
| 2016-06-23 | $50.51 | $50.51 | 374,500 | — | — |
| 2016-06-22 | $49.72 | $49.72 | 342,200 | — | — |
| 2016-06-21 | $50.28 | $50.28 | 554,000 | — | — |
| 2016-06-20 | $49.53 | $49.53 | 320,200 | — | — |
| 2016-06-17 | $48.80 | $48.80 | 666,900 | — | — |
| 2016-06-16 | $47.65 | $47.65 | 305,900 | — | — |
| 2016-06-15 | $47.63 | $47.63 | 496,600 | — | — |
| 2016-06-14 | $46.46 | $46.46 | 499,100 | — | — |
| 2016-06-13 | $46.77 | $46.77 | 205,300 | — | — |
| 2016-06-10 | $47.50 | $47.50 | 246,800 | — | — |
| 2016-06-09 | $48.14 | $48.14 | 203,800 | — | — |
| 2016-06-08 | $48.15 | $48.15 | 309,900 | — | — |
| 2016-06-07 | $48.62 | $48.62 | 275,900 | — | — |
| 2016-06-06 | $48.40 | $48.40 | 270,200 | — | — |
| 2016-06-03 | $47.57 | $47.57 | 204,600 | — | — |
| 2016-06-02 | $48.03 | $48.03 | 800,500 | — | — |
| 2016-06-01 | $47.19 | $47.19 | 426,400 | — | — |
| 2016-05-31 | $45.91 | $45.91 | 381,500 | — | — |
| 2016-05-27 | $46.38 | $46.38 | 180,500 | — | — |
| 2016-05-26 | $45.84 | $45.84 | 280,400 | — | — |
| 2016-05-25 | $46.51 | $46.51 | 412,700 | — | — |
| 2016-05-24 | $45.48 | $45.48 | 291,900 | — | — |
| 2016-05-23 | $45.34 | $45.34 | 454,300 | — | — |
| 2016-05-20 | $45.66 | $45.66 | 451,100 | — | — |
| 2016-05-19 | $45.51 | $45.51 | 1,336,600 | — | — |
| 2016-05-18 | $46.88 | $46.88 | 604,500 | — | — |
| 2016-05-17 | $47.54 | $47.54 | 633,200 | — | — |
| 2016-05-16 | $47.90 | $47.90 | 282,700 | — | — |
| 2016-05-13 | $47.81 | $47.81 | 417,100 | — | — |
| 2016-05-12 | $48.71 | $48.71 | 529,200 | — | — |
| 2016-05-11 | $49.48 | $49.48 | 442,300 | — | — |
| 2016-05-10 | $50.56 | $50.56 | 773,800 | — | — |
| 2016-05-09 | $48.98 | $48.98 | 467,300 | — | — |
| 2016-05-06 | $48.75 | $48.75 | 468,400 | — | — |
| 2016-05-05 | $48.94 | $48.94 | 666,600 | — | — |
| 2016-05-04 | $49.93 | $49.93 | 1,733,400 | — | — |
| 2016-05-03 | $49.71 | $49.71 | 951,100 | — | — |
| 2016-05-02 | $48.76 | $48.76 | 740,900 | — | — |
| 2016-04-29 | $47.88 | $47.88 | 467,100 | — | — |
| 2016-04-28 | $47.93 | $47.93 | 833,600 | — | — |
| 2016-04-27 | $47.75 | $47.75 | 566,600 | — | — |
| 2016-04-26 | $46.84 | $46.84 | 478,400 | — | — |
| 2016-04-25 | $46.68 | $46.68 | 286,600 | — | — |
| 2016-04-22 | $46.50 | $46.50 | 736,800 | — | — |
| 2016-04-21 | $46.92 | $46.92 | 459,700 | — | — |
| 2016-04-20 | $47.16 | $47.16 | 543,500 | — | — |
| 2016-04-19 | $47.69 | $47.69 | 528,400 | — | — |
| 2016-04-18 | $47.29 | $47.29 | 643,100 | — | — |
| 2016-04-15 | $48.09 | $48.09 | 186,200 | — | — |
| 2016-04-14 | $48.62 | $48.62 | 227,400 | — | — |
| 2016-04-13 | $48.66 | $48.66 | 231,000 | — | — |
| 2016-04-12 | $47.74 | $47.74 | 223,400 | — | — |
| 2016-04-11 | $47.62 | $47.62 | 424,200 | — | — |
| 2016-04-08 | $46.88 | $46.88 | 238,100 | — | — |
| 2016-04-07 | $46.33 | $46.33 | 469,500 | — | — |
| 2016-04-06 | $47.22 | $47.22 | 506,900 | — | — |
| 2016-04-05 | $47.35 | $47.35 | 484,800 | — | — |
| 2016-04-04 | $48.24 | $48.24 | 391,500 | — | — |
| 2016-04-01 | $48.46 | $48.46 | 421,400 | — | — |
| 2016-03-31 | $49.49 | $49.49 | 627,100 | — | — |
| 2016-03-30 | $48.95 | $48.95 | 422,500 | — | — |
| 2016-03-29 | $47.92 | $47.92 | 316,100 | — | — |
| 2016-03-28 | $47.28 | $47.28 | 384,000 | — | — |
| 2016-03-24 | $47.26 | $47.26 | 650,800 | — | — |
| 2016-03-23 | $47.36 | $47.36 | 485,500 | — | — |
| 2016-03-22 | $48.80 | $48.80 | 633,900 | — | — |
| 2016-03-21 | $49.82 | $49.82 | 1,809,100 | — | — |
| 2016-03-18 | $47.41 | $47.41 | 879,300 | — | — |
| 2016-03-17 | $46.87 | $46.87 | 566,000 | — | — |
| 2016-03-16 | $47.39 | $47.39 | 550,300 | — | — |
| 2016-03-15 | $47.68 | $47.68 | 310,700 | — | — |
| 2016-03-14 | $48.27 | $48.27 | 614,000 | — | — |
| 2016-03-11 | $47.23 | $47.23 | 408,300 | — | — |
| 2016-03-10 | $46.26 | $46.26 | 573,800 | — | — |
| 2016-03-09 | $46.88 | $46.88 | 417,700 | — | — |
| 2016-03-08 | $46.97 | $46.97 | 567,000 | — | — |
| 2016-03-07 | $48.76 | $48.76 | 507,500 | — | — |
| 2016-03-04 | $48.16 | $48.16 | 559,200 | — | — |
| 2016-03-03 | $47.84 | $47.84 | 485,600 | — | — |
| 2016-03-02 | $47.32 | $47.32 | 548,800 | — | — |
| 2016-03-01 | $46.86 | $46.86 | 644,500 | — | — |
| 2016-02-29 | $46.15 | $46.15 | 501,900 | — | — |
| 2016-02-26 | $46.12 | $46.12 | 620,500 | — | — |
| 2016-02-25 | $45.62 | $45.62 | 670,400 | — | — |
| 2016-02-24 | $46.09 | $46.09 | 965,400 | — | — |
| 2016-02-23 | $47.12 | $47.12 | 1,179,500 | — | — |
| 2016-02-22 | $46.67 | $46.67 | 1,192,000 | — | — |
| 2016-02-19 | $45.58 | $45.58 | 1,516,500 | — | — |
| 2016-02-18 | $43.45 | $43.45 | 1,405,000 | — | — |
| 2016-02-17 | $42.22 | $42.22 | 1,012,700 | — | — |
| 2016-02-16 | $41.13 | $41.13 | 1,236,300 | — | — |
| 2016-02-12 | $39.61 | $39.61 | 488,100 | — | — |
| 2016-02-11 | $38.36 | $38.36 | 891,300 | — | — |
| 2016-02-10 | $39.36 | $39.36 | 715,700 | — | — |
| 2016-02-09 | $39.45 | $39.45 | 660,200 | — | — |
| 2016-02-08 | $39.33 | $39.33 | 598,200 | — | — |
| 2016-02-05 | $39.63 | $39.63 | 779,100 | — | — |
| 2016-02-04 | $40.48 | $40.48 | 1,126,400 | — | — |
| 2016-02-03 | $38.47 | $38.47 | 781,700 | — | — |
| 2016-02-02 | $37.44 | $37.44 | 932,100 | — | — |
| 2016-02-01 | $38.25 | $38.25 | 824,100 | — | — |
| 2016-01-29 | $38.68 | $38.68 | 888,000 | — | — |
| 2016-01-28 | $37.53 | $37.53 | 770,900 | — | — |
| 2016-01-27 | $37.87 | $37.87 | 843,400 | — | — |
| 2016-01-26 | $38.13 | $38.13 | 759,600 | — | — |
| 2016-01-25 | $37.13 | $37.13 | 635,800 | — | — |
| 2016-01-22 | $38.66 | $38.66 | 1,029,100 | — | — |
| 2016-01-21 | $38.87 | $38.87 | 1,372,200 | — | — |
| 2016-01-20 | $37.09 | $37.09 | 1,161,600 | — | — |
| 2016-01-19 | $35.77 | $35.77 | 1,224,800 | — | — |
| 2016-01-15 | $36.99 | $36.99 | 1,838,900 | — | — |
| 2016-01-14 | $38.67 | $38.67 | 1,393,300 | — | — |
| 2016-01-13 | $39.89 | $39.89 | 1,054,300 | — | — |
| 2016-01-12 | $41.31 | $41.31 | 637,400 | — | — |
| 2016-01-11 | $41.22 | $41.22 | 847,100 | — | — |
| 2016-01-08 | $41.26 | $41.26 | 610,200 | — | — |
| 2016-01-07 | $42.63 | $42.63 | 821,100 | — | — |
| 2016-01-06 | $42.86 | $42.86 | 2,048,700 | — | — |
| 2016-01-05 | $45.70 | $45.70 | 522,200 | — | — |
| 2016-01-04 | $45.10 | $45.10 | 885,300 | — | — |