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
- 2014-10-09 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 | $47.00 | 489,000 | — | — |
| 2016-12-29 | $46.60 | $46.60 | 345,200 | — | — |
| 2016-12-28 | $46.15 | $46.15 | 238,400 | — | — |
| 2016-12-27 | $47.20 | $47.20 | 250,500 | — | — |
| 2016-12-23 | $45.90 | $45.90 | 247,200 | — | — |
| 2016-12-22 | $47.45 | $47.45 | 413,600 | — | — |
| 2016-12-21 | $47.30 | $47.30 | 403,100 | — | — |
| 2016-12-20 | $47.95 | $47.95 | 390,800 | — | — |
| 2016-12-19 | $48.00 | $48.00 | 619,800 | — | — |
| 2016-12-16 | $47.40 | $47.40 | 1,022,600 | — | — |
| 2016-12-15 | $45.95 | $45.95 | 1,019,600 | — | — |
| 2016-12-14 | $48.70 | $48.70 | 394,100 | — | — |
| 2016-12-13 | $49.65 | $49.65 | 265,400 | — | — |
| 2016-12-12 | $48.95 | $48.95 | 319,800 | — | — |
| 2016-12-09 | $49.85 | $49.85 | 668,600 | — | — |
| 2016-12-08 | $51.90 | $51.90 | 261,100 | — | — |
| 2016-12-07 | $51.65 | $51.65 | 255,100 | — | — |
| 2016-12-06 | $51.90 | $51.90 | 590,000 | — | — |
| 2016-12-05 | $51.85 | $51.85 | 425,200 | — | — |
| 2016-12-02 | $51.80 | $51.80 | 797,100 | — | — |
| 2016-12-01 | $52.75 | $52.75 | 694,900 | — | — |
| 2016-11-30 | $56.10 | $56.10 | 334,500 | — | — |
| 2016-11-29 | $56.75 | $56.75 | 246,000 | — | — |
| 2016-11-28 | $58.40 | $58.40 | 390,700 | — | — |
| 2016-11-25 | $57.75 | $57.75 | 109,400 | — | — |
| 2016-11-23 | $57.70 | $57.70 | 188,000 | — | — |
| 2016-11-22 | $57.45 | $57.45 | 169,500 | — | — |
| 2016-11-21 | $57.25 | $57.25 | 195,000 | — | — |
| 2016-11-18 | $57.30 | $57.30 | 338,900 | — | — |
| 2016-11-17 | $57.55 | $57.55 | 300,100 | — | — |
| 2016-11-16 | $57.60 | $57.60 | 321,300 | — | — |
| 2016-11-15 | $56.30 | $56.30 | 181,900 | — | — |
| 2016-11-14 | $56.00 | $56.00 | 260,700 | — | — |
| 2016-11-11 | $57.85 | $57.85 | 408,000 | — | — |
| 2016-11-10 | $57.55 | $57.55 | 651,300 | — | — |
| 2016-11-09 | $56.75 | $56.75 | 450,500 | — | — |
| 2016-11-08 | $54.60 | $54.60 | 269,000 | — | — |
| 2016-11-07 | $54.45 | $54.45 | 690,400 | — | — |
| 2016-11-04 | $50.90 | $50.90 | 777,800 | — | — |
| 2016-11-03 | $49.95 | $49.95 | 1,282,500 | — | — |
| 2016-11-02 | $48.90 | $48.90 | 689,100 | — | — |
| 2016-11-01 | $51.60 | $51.60 | 367,900 | — | — |
| 2016-10-31 | $52.45 | $52.45 | 443,800 | — | — |
| 2016-10-28 | $52.35 | $52.35 | 277,000 | — | — |
| 2016-10-27 | $52.30 | $52.30 | 341,500 | — | — |
| 2016-10-26 | $51.90 | $51.90 | 198,900 | — | — |
| 2016-10-25 | $52.75 | $52.75 | 306,600 | — | — |
| 2016-10-24 | $53.45 | $53.45 | 155,100 | — | — |
| 2016-10-21 | $52.75 | $52.75 | 217,300 | — | — |
| 2016-10-20 | $52.55 | $52.55 | 181,300 | — | — |
| 2016-10-19 | $52.85 | $52.85 | 184,400 | — | — |
| 2016-10-18 | $52.00 | $52.00 | 326,800 | — | — |
| 2016-10-17 | $51.50 | $51.50 | 233,500 | — | — |
| 2016-10-14 | $53.25 | $53.25 | 233,000 | — | — |
| 2016-10-13 | $53.65 | $53.65 | 211,400 | — | — |
| 2016-10-12 | $54.80 | $54.80 | 162,400 | — | — |
| 2016-10-11 | $55.65 | $55.65 | 119,900 | — | — |
| 2016-10-10 | $58.05 | $58.05 | 189,000 | — | — |
| 2016-10-07 | $57.55 | $57.55 | 196,200 | — | — |
| 2016-10-06 | $58.00 | $58.00 | 430,300 | — | — |
| 2016-10-05 | $58.25 | $58.25 | 208,400 | — | — |
| 2016-10-04 | $57.55 | $57.55 | 177,800 | — | — |
| 2016-10-03 | $57.60 | $57.60 | 140,800 | — | — |
| 2016-09-30 | $57.62 | $57.62 | 197,200 | — | — |
| 2016-09-29 | $56.38 | $56.38 | 143,400 | — | — |
| 2016-09-28 | $56.92 | $56.92 | 170,500 | — | — |
| 2016-09-27 | $55.29 | $55.29 | 402,900 | — | — |
| 2016-09-26 | $55.28 | $55.28 | 405,000 | — | — |
| 2016-09-23 | $56.77 | $56.77 | 267,900 | — | — |
| 2016-09-22 | $59.01 | $59.01 | 387,500 | — | — |
| 2016-09-21 | $57.53 | $57.53 | 227,700 | — | — |
| 2016-09-20 | $55.47 | $55.47 | 204,000 | — | — |
| 2016-09-19 | $54.82 | $54.82 | 181,600 | — | — |
| 2016-09-16 | $55.87 | $55.87 | 1,055,100 | — | — |
| 2016-09-15 | $55.14 | $55.14 | 319,100 | — | — |
| 2016-09-14 | $54.50 | $54.50 | 467,900 | — | — |
| 2016-09-13 | $53.39 | $53.39 | 458,800 | — | — |
| 2016-09-12 | $55.21 | $55.21 | 280,800 | — | — |
| 2016-09-09 | $53.75 | $53.75 | 391,200 | — | — |
| 2016-09-08 | $56.31 | $56.31 | 239,800 | — | — |
| 2016-09-07 | $57.59 | $57.59 | 291,000 | — | — |
| 2016-09-06 | $57.45 | $57.45 | 446,900 | — | — |
| 2016-09-02 | $57.01 | $57.01 | 246,300 | — | — |
| 2016-09-01 | $56.13 | $56.13 | 179,500 | — | — |
| 2016-08-31 | $55.74 | $55.74 | 346,900 | — | — |
| 2016-08-30 | $56.02 | $56.02 | 692,800 | — | — |
| 2016-08-29 | $56.30 | $56.30 | 229,800 | — | — |
| 2016-08-26 | $56.78 | $56.78 | 264,400 | — | — |
| 2016-08-25 | $55.78 | $55.78 | 202,700 | — | — |
| 2016-08-24 | $55.83 | $55.83 | 537,400 | — | — |
| 2016-08-23 | $56.88 | $56.88 | 352,700 | — | — |
| 2016-08-22 | $55.49 | $55.49 | 288,200 | — | — |
| 2016-08-19 | $56.30 | $56.30 | 281,000 | — | — |
| 2016-08-18 | $56.29 | $56.29 | 377,100 | — | — |
| 2016-08-17 | $56.94 | $56.94 | 338,300 | — | — |
| 2016-08-16 | $56.99 | $56.99 | 436,100 | — | — |
| 2016-08-15 | $59.48 | $59.48 | 267,300 | — | — |
| 2016-08-12 | $59.01 | $59.01 | 151,800 | — | — |
| 2016-08-11 | $59.16 | $59.16 | 346,000 | — | — |
| 2016-08-10 | $59.26 | $59.26 | 398,000 | — | — |
| 2016-08-09 | $58.65 | $58.65 | 398,300 | — | — |
| 2016-08-08 | $57.74 | $57.74 | 402,500 | — | — |
| 2016-08-05 | $58.04 | $58.04 | 449,500 | — | — |
| 2016-08-04 | $56.70 | $56.70 | 1,693,100 | — | — |
| 2016-08-03 | $50.57 | $50.57 | 915,700 | — | — |
| 2016-08-02 | $53.24 | $53.24 | 386,200 | — | — |
| 2016-08-01 | $53.87 | $53.87 | 367,400 | — | — |
| 2016-07-29 | $54.59 | $54.59 | 479,200 | — | — |
| 2016-07-28 | $52.25 | $52.25 | 437,000 | — | — |
| 2016-07-27 | $51.75 | $51.75 | 300,300 | — | — |
| 2016-07-26 | $52.84 | $52.84 | 170,600 | — | — |
| 2016-07-25 | $53.20 | $53.20 | 210,300 | — | — |
| 2016-07-22 | $52.53 | $52.53 | 154,600 | — | — |
| 2016-07-21 | $51.18 | $51.18 | 269,700 | — | — |
| 2016-07-20 | $52.80 | $52.80 | 325,300 | — | — |
| 2016-07-19 | $51.08 | $51.08 | 274,300 | — | — |
| 2016-07-18 | $51.76 | $51.76 | 207,800 | — | — |
| 2016-07-15 | $51.52 | $51.52 | 225,500 | — | — |
| 2016-07-14 | $51.76 | $51.76 | 624,700 | — | — |
| 2016-07-13 | $49.25 | $49.25 | 312,400 | — | — |
| 2016-07-12 | $50.21 | $50.21 | 607,800 | — | — |
| 2016-07-11 | $48.78 | $48.78 | 477,600 | — | — |
| 2016-07-08 | $46.33 | $46.33 | 294,100 | — | — |
| 2016-07-07 | $43.88 | $43.88 | 219,000 | — | — |
| 2016-07-06 | $42.85 | $42.85 | 186,300 | — | — |
| 2016-07-05 | $42.51 | $42.51 | 144,700 | — | — |
| 2016-07-01 | $43.42 | $43.42 | 236,300 | — | — |
| 2016-06-30 | $43.42 | $43.42 | 334,800 | — | — |
| 2016-06-29 | $44.02 | $44.02 | 423,400 | — | — |
| 2016-06-28 | $42.40 | $42.40 | 390,300 | — | — |
| 2016-06-27 | $41.69 | $41.69 | 532,400 | — | — |
| 2016-06-24 | $44.94 | $44.94 | 1,542,700 | — | — |
| 2016-06-23 | $48.66 | $48.66 | 334,600 | — | — |
| 2016-06-22 | $46.41 | $46.41 | 419,200 | — | — |
| 2016-06-21 | $46.60 | $46.60 | 218,700 | — | — |
| 2016-06-20 | $47.60 | $47.60 | 239,100 | — | — |
| 2016-06-17 | $46.64 | $46.64 | 443,800 | — | — |
| 2016-06-16 | $47.60 | $47.60 | 230,800 | — | — |
| 2016-06-15 | $48.44 | $48.44 | 200,700 | — | — |
| 2016-06-14 | $48.22 | $48.22 | 240,600 | — | — |
| 2016-06-13 | $48.29 | $48.29 | 540,400 | — | — |
| 2016-06-10 | $49.06 | $49.06 | 302,800 | — | — |
| 2016-06-09 | $49.47 | $49.47 | 512,800 | — | — |
| 2016-06-08 | $52.15 | $52.15 | 341,900 | — | — |
| 2016-06-07 | $52.24 | $52.24 | 336,200 | — | — |
| 2016-06-06 | $51.84 | $51.84 | 281,100 | — | — |
| 2016-06-03 | $51.87 | $51.87 | 584,900 | — | — |
| 2016-06-02 | $52.00 | $52.00 | 334,400 | — | — |
| 2016-06-01 | $50.61 | $50.61 | 945,000 | — | — |
| 2016-05-31 | $47.76 | $47.76 | 498,600 | — | — |
| 2016-05-27 | $46.72 | $46.72 | 257,800 | — | — |
| 2016-05-26 | $45.68 | $45.68 | 285,000 | — | — |
| 2016-05-25 | $45.53 | $45.53 | 205,100 | — | — |
| 2016-05-24 | $45.46 | $45.46 | 316,200 | — | — |
| 2016-05-23 | $43.87 | $43.87 | 440,500 | — | — |
| 2016-05-20 | $45.66 | $45.66 | 230,900 | — | — |
| 2016-05-19 | $43.99 | $43.99 | 129,600 | — | — |
| 2016-05-18 | $44.17 | $44.17 | 154,000 | — | — |
| 2016-05-17 | $44.50 | $44.50 | 227,000 | — | — |
| 2016-05-16 | $45.12 | $45.12 | 168,000 | — | — |
| 2016-05-13 | $44.30 | $44.30 | 270,400 | — | — |
| 2016-05-12 | $44.26 | $44.26 | 226,700 | — | — |
| 2016-05-11 | $44.87 | $44.87 | 239,600 | — | — |
| 2016-05-10 | $44.22 | $44.22 | 360,700 | — | — |
| 2016-05-09 | $42.93 | $42.93 | 350,100 | — | — |
| 2016-05-06 | $44.51 | $44.51 | 307,200 | — | — |
| 2016-05-05 | $43.69 | $43.69 | 690,300 | — | — |
| 2016-05-04 | $46.25 | $46.25 | 665,800 | — | — |
| 2016-05-03 | $45.81 | $45.81 | 379,800 | — | — |
| 2016-05-02 | $47.22 | $47.22 | 433,200 | — | — |
| 2016-04-29 | $44.29 | $44.29 | 220,400 | — | — |
| 2016-04-28 | $45.04 | $45.04 | 216,600 | — | — |
| 2016-04-27 | $45.01 | $45.01 | 136,300 | — | — |
| 2016-04-26 | $44.52 | $44.52 | 295,000 | — | — |
| 2016-04-25 | $44.37 | $44.37 | 159,300 | — | — |
| 2016-04-22 | $44.81 | $44.81 | 289,400 | — | — |
| 2016-04-21 | $45.14 | $45.14 | 452,300 | — | — |
| 2016-04-20 | $43.62 | $43.62 | 116,000 | — | — |
| 2016-04-19 | $42.87 | $42.87 | 173,900 | — | — |
| 2016-04-18 | $43.52 | $43.52 | 496,000 | — | — |
| 2016-04-15 | $42.05 | $42.05 | 234,900 | — | — |
| 2016-04-14 | $40.82 | $40.82 | 227,600 | — | — |
| 2016-04-13 | $40.61 | $40.61 | 352,000 | — | — |
| 2016-04-12 | $39.57 | $39.57 | 549,900 | — | — |
| 2016-04-11 | $41.46 | $41.46 | 399,400 | — | — |
| 2016-04-08 | $42.08 | $42.08 | 356,100 | — | — |
| 2016-04-07 | $41.81 | $41.81 | 233,500 | — | — |
| 2016-04-06 | $43.87 | $43.87 | 497,800 | — | — |
| 2016-04-05 | $41.95 | $41.95 | 492,100 | — | — |
| 2016-04-04 | $42.87 | $42.87 | 361,200 | — | — |
| 2016-04-01 | $43.15 | $43.15 | 291,500 | — | — |
| 2016-03-31 | $43.62 | $43.62 | 994,000 | — | — |
| 2016-03-30 | $44.97 | $44.97 | 494,700 | — | — |
| 2016-03-29 | $45.73 | $45.73 | 408,100 | — | — |
| 2016-03-28 | $46.14 | $46.14 | 182,200 | — | — |
| 2016-03-24 | $44.93 | $44.93 | 269,700 | — | — |
| 2016-03-23 | $45.40 | $45.40 | 372,100 | — | — |
| 2016-03-22 | $47.01 | $47.01 | 298,000 | — | — |
| 2016-03-21 | $46.42 | $46.42 | 421,100 | — | — |
| 2016-03-18 | $45.72 | $45.72 | 615,000 | — | — |
| 2016-03-17 | $44.37 | $44.37 | 229,400 | — | — |
| 2016-03-16 | $44.14 | $44.14 | 263,300 | — | — |
| 2016-03-15 | $44.09 | $44.09 | 378,000 | — | — |
| 2016-03-14 | $45.12 | $45.12 | 312,600 | — | — |
| 2016-03-11 | $45.72 | $45.72 | 301,000 | — | — |
| 2016-03-10 | $45.08 | $45.08 | 358,500 | — | — |
| 2016-03-09 | $44.61 | $44.61 | 232,800 | — | — |
| 2016-03-08 | $44.49 | $44.49 | 402,700 | — | — |
| 2016-03-07 | $45.05 | $45.05 | 359,900 | — | — |
| 2016-03-04 | $43.74 | $43.74 | 478,600 | — | — |
| 2016-03-03 | $43.64 | $43.64 | 539,300 | — | — |
| 2016-03-02 | $43.08 | $43.08 | 508,300 | — | — |
| 2016-03-01 | $43.23 | $43.23 | 1,378,800 | — | — |
| 2016-02-29 | $41.66 | $41.66 | 1,155,900 | — | — |
| 2016-02-26 | $40.62 | $40.62 | 564,900 | — | — |
| 2016-02-25 | $38.75 | $38.75 | 444,100 | — | — |
| 2016-02-24 | $36.53 | $36.53 | 322,800 | — | — |
| 2016-02-23 | $36.64 | $36.64 | 713,100 | — | — |
| 2016-02-22 | $36.71 | $36.71 | 570,300 | — | — |
| 2016-02-19 | $34.18 | $34.18 | 232,400 | — | — |
| 2016-02-18 | $34.01 | $34.01 | 411,200 | — | — |
| 2016-02-17 | $34.34 | $34.34 | 541,500 | — | — |
| 2016-02-16 | $32.40 | $32.40 | 537,100 | — | — |
| 2016-02-12 | $32.22 | $32.22 | 960,800 | — | — |
| 2016-02-11 | $33.02 | $33.02 | 2,005,100 | — | — |
| 2016-02-10 | $29.04 | $29.04 | 1,195,700 | — | — |
| 2016-02-09 | $27.52 | $27.52 | 902,600 | — | — |
| 2016-02-08 | $29.00 | $29.00 | 687,600 | — | — |
| 2016-02-05 | $32.01 | $32.01 | 865,300 | — | — |
| 2016-02-04 | $39.94 | $39.94 | 360,700 | — | — |
| 2016-02-03 | $39.61 | $39.61 | 452,600 | — | — |
| 2016-02-02 | $38.00 | $38.00 | 322,000 | — | — |
| 2016-02-01 | $40.80 | $40.80 | 221,300 | — | — |
| 2016-01-29 | $40.59 | $40.59 | 395,800 | — | — |
| 2016-01-28 | $40.03 | $40.03 | 742,000 | — | — |
| 2016-01-27 | $40.90 | $40.90 | 379,500 | — | — |
| 2016-01-26 | $42.95 | $42.95 | 665,500 | — | — |
| 2016-01-25 | $45.37 | $45.37 | 285,700 | — | — |
| 2016-01-22 | $49.07 | $49.07 | 197,700 | — | — |
| 2016-01-21 | $48.69 | $48.69 | 325,600 | — | — |
| 2016-01-20 | $47.99 | $47.99 | 319,200 | — | — |
| 2016-01-19 | $47.35 | $47.35 | 280,500 | — | — |
| 2016-01-15 | $50.04 | $50.04 | 239,300 | — | — |
| 2016-01-14 | $50.51 | $50.51 | 388,800 | — | — |
| 2016-01-13 | $49.94 | $49.94 | 215,300 | — | — |
| 2016-01-12 | $52.97 | $52.97 | 196,000 | — | — |
| 2016-01-11 | $53.91 | $53.91 | 232,700 | — | — |
| 2016-01-08 | $52.66 | $52.66 | 294,600 | — | — |
| 2016-01-07 | $52.76 | $52.76 | 211,700 | — | — |
| 2016-01-06 | $54.69 | $54.69 | 198,900 | — | — |
| 2016-01-05 | $54.65 | $54.65 | 226,400 | — | — |
| 2016-01-04 | $54.89 | $54.89 | 250,900 | — | — |