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
- 2004-10-13 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 | $50.65 | $50.65 | 124,500 | — | — |
| 2016-12-29 | $50.60 | $50.60 | 160,000 | — | — |
| 2016-12-28 | $50.35 | $50.35 | 116,100 | — | — |
| 2016-12-27 | $51.80 | $51.80 | 108,700 | — | — |
| 2016-12-23 | $52.00 | $52.00 | 74,300 | — | — |
| 2016-12-22 | $52.00 | $52.00 | 103,300 | — | — |
| 2016-12-21 | $52.85 | $52.85 | 106,200 | — | — |
| 2016-12-20 | $53.50 | $53.50 | 110,200 | — | — |
| 2016-12-19 | $52.20 | $52.20 | 161,500 | — | — |
| 2016-12-16 | $52.90 | $52.90 | 457,100 | — | — |
| 2016-12-15 | $52.45 | $52.45 | 142,000 | — | — |
| 2016-12-14 | $52.65 | $52.65 | 85,500 | — | — |
| 2016-12-13 | $53.75 | $53.75 | 247,300 | — | — |
| 2016-12-12 | $55.00 | $55.00 | 177,100 | — | — |
| 2016-12-09 | $54.70 | $54.70 | 106,700 | — | — |
| 2016-12-08 | $54.60 | $54.60 | 131,700 | — | — |
| 2016-12-07 | $53.25 | $53.25 | 76,400 | — | — |
| 2016-12-06 | $52.00 | $52.00 | 101,500 | — | — |
| 2016-12-05 | $50.95 | $50.95 | 133,500 | — | — |
| 2016-12-02 | $50.60 | $50.60 | 206,300 | — | — |
| 2016-12-01 | $51.45 | $51.45 | 241,700 | — | — |
| 2016-11-30 | $52.75 | $52.75 | 144,200 | — | — |
| 2016-11-29 | $52.25 | $52.25 | 96,100 | — | — |
| 2016-11-28 | $52.55 | $52.55 | 96,800 | — | — |
| 2016-11-25 | $51.75 | $51.75 | 28,300 | — | — |
| 2016-11-23 | $52.05 | $52.05 | 57,700 | — | — |
| 2016-11-22 | $51.85 | $51.85 | 91,900 | — | — |
| 2016-11-21 | $51.00 | $51.00 | 175,800 | — | — |
| 2016-11-18 | $50.65 | $50.65 | 142,000 | — | — |
| 2016-11-17 | $50.70 | $50.70 | 317,500 | — | — |
| 2016-11-16 | $49.45 | $49.45 | 269,800 | — | — |
| 2016-11-15 | $49.70 | $49.70 | 272,800 | — | — |
| 2016-11-14 | $50.05 | $50.05 | 251,700 | — | — |
| 2016-11-11 | $50.60 | $50.60 | 217,000 | — | — |
| 2016-11-10 | $49.65 | $49.65 | 180,700 | — | — |
| 2016-11-09 | $50.00 | $50.00 | 124,100 | — | — |
| 2016-11-08 | $49.35 | $49.35 | 91,100 | — | — |
| 2016-11-07 | $49.55 | $49.55 | 159,800 | — | — |
| 2016-11-04 | $49.15 | $49.15 | 220,000 | — | — |
| 2016-11-03 | $48.90 | $48.90 | 193,900 | — | — |
| 2016-11-02 | $47.45 | $47.45 | 895,000 | — | — |
| 2016-11-01 | $54.85 | $54.85 | 113,600 | — | — |
| 2016-10-31 | $56.05 | $56.05 | 132,100 | — | — |
| 2016-10-28 | $56.35 | $56.35 | 114,500 | — | — |
| 2016-10-27 | $55.50 | $55.50 | 99,400 | — | — |
| 2016-10-26 | $56.15 | $56.15 | 74,200 | — | — |
| 2016-10-25 | $57.05 | $57.05 | 79,900 | — | — |
| 2016-10-24 | $57.15 | $57.15 | 87,600 | — | — |
| 2016-10-21 | $56.65 | $56.65 | 87,700 | — | — |
| 2016-10-20 | $56.25 | $56.25 | 85,100 | — | — |
| 2016-10-19 | $56.10 | $56.10 | 108,600 | — | — |
| 2016-10-18 | $55.80 | $55.80 | 151,900 | — | — |
| 2016-10-17 | $55.50 | $55.50 | 142,500 | — | — |
| 2016-10-14 | $55.63 | $55.63 | 134,900 | — | — |
| 2016-10-13 | $55.95 | $55.95 | 152,400 | — | — |
| 2016-10-12 | $56.89 | $56.89 | 117,600 | — | — |
| 2016-10-11 | $56.87 | $56.87 | 148,900 | — | — |
| 2016-10-10 | $58.19 | $58.19 | 127,700 | — | — |
| 2016-10-07 | $58.00 | $58.00 | 121,500 | — | — |
| 2016-10-06 | $58.73 | $58.73 | 80,400 | — | — |
| 2016-10-05 | $58.71 | $58.71 | 131,500 | — | — |
| 2016-10-04 | $59.17 | $59.17 | 96,700 | — | — |
| 2016-10-03 | $59.12 | $59.12 | 136,300 | — | — |
| 2016-09-30 | $59.76 | $59.76 | 267,000 | — | — |
| 2016-09-29 | $58.57 | $58.57 | 81,800 | — | — |
| 2016-09-28 | $58.98 | $58.98 | 111,400 | — | — |
| 2016-09-27 | $58.91 | $58.91 | 152,600 | — | — |
| 2016-09-26 | $59.20 | $59.20 | 123,800 | — | — |
| 2016-09-23 | $60.29 | $60.29 | 178,000 | — | — |
| 2016-09-22 | $61.72 | $61.72 | 199,700 | — | — |
| 2016-09-21 | $61.17 | $61.17 | 208,800 | — | — |
| 2016-09-20 | $59.98 | $59.98 | 98,000 | — | — |
| 2016-09-19 | $60.22 | $60.22 | 51,900 | — | — |
| 2016-09-16 | $60.16 | $60.16 | 201,900 | — | — |
| 2016-09-15 | $60.73 | $60.73 | 97,300 | — | — |
| 2016-09-14 | $59.97 | $59.97 | 115,900 | — | — |
| 2016-09-13 | $60.90 | $60.90 | 111,000 | — | — |
| 2016-09-12 | $62.16 | $62.16 | 106,500 | — | — |
| 2016-09-09 | $61.43 | $61.43 | 96,400 | — | — |
| 2016-09-08 | $62.90 | $62.90 | 135,400 | — | — |
| 2016-09-07 | $63.65 | $63.65 | 113,800 | — | — |
| 2016-09-06 | $63.51 | $63.51 | 106,100 | — | — |
| 2016-09-02 | $63.66 | $63.66 | 124,500 | — | — |
| 2016-09-01 | $63.32 | $63.32 | 103,400 | — | — |
| 2016-08-31 | $62.86 | $62.86 | 92,700 | — | — |
| 2016-08-30 | $63.58 | $63.58 | 83,800 | — | — |
| 2016-08-29 | $63.60 | $63.60 | 57,300 | — | — |
| 2016-08-26 | $63.00 | $63.00 | 119,900 | — | — |
| 2016-08-25 | $63.58 | $63.58 | 106,700 | — | — |
| 2016-08-24 | $63.18 | $63.18 | 171,300 | — | — |
| 2016-08-23 | $63.26 | $63.26 | 199,300 | — | — |
| 2016-08-22 | $62.00 | $62.00 | 161,100 | — | — |
| 2016-08-19 | $62.23 | $62.23 | 73,100 | — | — |
| 2016-08-18 | $61.80 | $61.80 | 167,900 | — | — |
| 2016-08-17 | $61.94 | $61.94 | 126,700 | — | — |
| 2016-08-16 | $61.44 | $61.44 | 106,700 | — | — |
| 2016-08-15 | $61.24 | $61.24 | 97,300 | — | — |
| 2016-08-12 | $61.05 | $61.05 | 92,700 | — | — |
| 2016-08-11 | $61.51 | $61.51 | 89,200 | — | — |
| 2016-08-10 | $60.83 | $60.83 | 36,700 | — | — |
| 2016-08-09 | $61.04 | $61.04 | 65,000 | — | — |
| 2016-08-08 | $60.71 | $60.71 | 71,100 | — | — |
| 2016-08-05 | $60.88 | $60.88 | 118,700 | — | — |
| 2016-08-04 | $59.02 | $59.02 | 190,200 | — | — |
| 2016-08-03 | $60.44 | $60.44 | 109,100 | — | — |
| 2016-08-02 | $60.70 | $60.70 | 82,100 | — | — |
| 2016-08-01 | $61.70 | $61.70 | 90,400 | — | — |
| 2016-07-29 | $61.47 | $61.47 | 124,800 | — | — |
| 2016-07-28 | $61.44 | $61.44 | 110,300 | — | — |
| 2016-07-27 | $62.37 | $62.37 | 217,800 | — | — |
| 2016-07-26 | $64.46 | $64.46 | 143,300 | — | — |
| 2016-07-25 | $64.38 | $64.38 | 112,200 | — | — |
| 2016-07-22 | $63.85 | $63.85 | 132,300 | — | — |
| 2016-07-21 | $62.84 | $62.84 | 79,700 | — | — |
| 2016-07-20 | $63.83 | $63.83 | 105,000 | — | — |
| 2016-07-19 | $63.19 | $63.19 | 169,700 | — | — |
| 2016-07-18 | $62.74 | $62.74 | 139,300 | — | — |
| 2016-07-15 | $64.25 | $64.25 | 84,500 | — | — |
| 2016-07-14 | $63.77 | $63.77 | 79,100 | — | — |
| 2016-07-13 | $63.44 | $63.44 | 77,200 | — | — |
| 2016-07-12 | $63.75 | $63.75 | 175,900 | — | — |
| 2016-07-11 | $62.56 | $62.56 | 101,300 | — | — |
| 2016-07-08 | $61.92 | $61.92 | 95,900 | — | — |
| 2016-07-07 | $60.40 | $60.40 | 51,900 | — | — |
| 2016-07-06 | $60.39 | $60.39 | 135,100 | — | — |
| 2016-07-05 | $60.17 | $60.17 | 133,800 | — | — |
| 2016-07-01 | $60.91 | $60.91 | 100,800 | — | — |
| 2016-06-30 | $60.42 | $60.42 | 205,300 | — | — |
| 2016-06-29 | $58.57 | $58.57 | 157,000 | — | — |
| 2016-06-28 | $58.32 | $58.32 | 123,400 | — | — |
| 2016-06-27 | $58.68 | $58.68 | 371,300 | — | — |
| 2016-06-24 | $60.04 | $60.04 | 174,000 | — | — |
| 2016-06-23 | $61.58 | $61.58 | 164,700 | — | — |
| 2016-06-22 | $60.98 | $60.98 | 94,500 | — | — |
| 2016-06-21 | $60.81 | $60.81 | 150,500 | — | — |
| 2016-06-20 | $61.03 | $61.03 | 195,300 | — | — |
| 2016-06-17 | $60.53 | $60.53 | 424,100 | — | — |
| 2016-06-16 | $60.45 | $60.45 | 266,300 | — | — |
| 2016-06-15 | $59.02 | $59.02 | 370,700 | — | — |
| 2016-06-14 | $59.14 | $59.14 | 353,900 | — | — |
| 2016-06-13 | $58.56 | $58.56 | 90,800 | — | — |
| 2016-06-10 | $59.51 | $59.51 | 113,600 | — | — |
| 2016-06-09 | $60.11 | $60.11 | 162,600 | — | — |
| 2016-06-08 | $60.20 | $60.20 | 177,300 | — | — |
| 2016-06-07 | $59.95 | $59.95 | 192,500 | — | — |
| 2016-06-06 | $60.25 | $60.25 | 147,400 | — | — |
| 2016-06-03 | $58.96 | $58.96 | 208,100 | — | — |
| 2016-06-02 | $59.26 | $59.26 | 144,600 | — | — |
| 2016-06-01 | $59.05 | $59.05 | 120,400 | — | — |
| 2016-05-31 | $58.54 | $58.54 | 134,800 | — | — |
| 2016-05-27 | $58.96 | $58.96 | 65,000 | — | — |
| 2016-05-26 | $58.67 | $58.67 | 77,000 | — | — |
| 2016-05-25 | $58.60 | $58.60 | 134,600 | — | — |
| 2016-05-24 | $58.00 | $58.00 | 174,900 | — | — |
| 2016-05-23 | $55.88 | $55.88 | 99,000 | — | — |
| 2016-05-20 | $56.52 | $56.52 | 69,600 | — | — |
| 2016-05-19 | $55.95 | $55.95 | 95,000 | — | — |
| 2016-05-18 | $55.91 | $55.91 | 132,400 | — | — |
| 2016-05-17 | $54.87 | $54.87 | 168,000 | — | — |
| 2016-05-16 | $56.73 | $56.73 | 131,800 | — | — |
| 2016-05-13 | $56.09 | $56.09 | 138,500 | — | — |
| 2016-05-12 | $57.26 | $57.26 | 114,200 | — | — |
| 2016-05-11 | $57.45 | $57.45 | 132,600 | — | — |
| 2016-05-10 | $58.46 | $58.46 | 114,600 | — | — |
| 2016-05-09 | $57.55 | $57.55 | 107,800 | — | — |
| 2016-05-06 | $57.63 | $57.63 | 95,300 | — | — |
| 2016-05-05 | $56.47 | $56.47 | 155,500 | — | — |
| 2016-05-04 | $56.88 | $56.88 | 202,700 | — | — |
| 2016-05-03 | $55.43 | $55.43 | 145,200 | — | — |
| 2016-05-02 | $56.10 | $56.10 | 188,700 | — | — |
| 2016-04-29 | $55.61 | $55.61 | 284,300 | — | — |
| 2016-04-28 | $59.21 | $59.21 | 199,200 | — | — |
| 2016-04-27 | $59.18 | $59.18 | 65,500 | — | — |
| 2016-04-26 | $58.82 | $58.82 | 122,000 | — | — |
| 2016-04-25 | $59.29 | $59.29 | 128,200 | — | — |
| 2016-04-22 | $59.32 | $59.32 | 114,800 | — | — |
| 2016-04-21 | $58.69 | $58.69 | 130,200 | — | — |
| 2016-04-20 | $59.01 | $59.01 | 161,000 | — | — |
| 2016-04-19 | $59.59 | $59.59 | 154,600 | — | — |
| 2016-04-18 | $59.16 | $59.16 | 137,400 | — | — |
| 2016-04-15 | $57.87 | $57.87 | 95,600 | — | — |
| 2016-04-14 | $56.99 | $56.99 | 148,900 | — | — |
| 2016-04-13 | $56.59 | $56.59 | 119,100 | — | — |
| 2016-04-12 | $55.14 | $55.14 | 166,700 | — | — |
| 2016-04-11 | $54.98 | $54.98 | 157,900 | — | — |
| 2016-04-08 | $54.38 | $54.38 | 138,900 | — | — |
| 2016-04-07 | $54.72 | $54.72 | 329,200 | — | — |
| 2016-04-06 | $56.63 | $56.63 | 164,200 | — | — |
| 2016-04-05 | $57.47 | $57.47 | 187,600 | — | — |
| 2016-04-04 | $57.80 | $57.80 | 177,000 | — | — |
| 2016-04-01 | $58.67 | $58.67 | 206,200 | — | — |
| 2016-03-31 | $58.19 | $58.19 | 357,600 | — | — |
| 2016-03-30 | $58.03 | $58.03 | 182,400 | — | — |
| 2016-03-29 | $58.76 | $58.76 | 222,900 | — | — |
| 2016-03-28 | $56.13 | $56.13 | 242,100 | — | — |
| 2016-03-24 | $56.98 | $56.98 | 319,200 | — | — |
| 2016-03-23 | $55.97 | $55.97 | 230,000 | — | — |
| 2016-03-22 | $57.48 | $57.48 | 127,800 | — | — |
| 2016-03-21 | $57.72 | $57.72 | 191,400 | — | — |
| 2016-03-18 | $58.42 | $58.42 | 324,800 | — | — |
| 2016-03-17 | $56.90 | $56.90 | 217,000 | — | — |
| 2016-03-16 | $54.78 | $54.78 | 173,000 | — | — |
| 2016-03-15 | $55.59 | $55.59 | 186,200 | — | — |
| 2016-03-14 | $56.84 | $56.84 | 194,600 | — | — |
| 2016-03-11 | $57.87 | $57.87 | 185,200 | — | — |
| 2016-03-10 | $56.45 | $56.45 | 233,400 | — | — |
| 2016-03-09 | $57.33 | $57.33 | 216,400 | — | — |
| 2016-03-08 | $56.77 | $56.77 | 270,800 | — | — |
| 2016-03-07 | $58.68 | $58.68 | 202,900 | — | — |
| 2016-03-04 | $59.54 | $59.54 | 254,300 | — | — |
| 2016-03-03 | $58.87 | $58.87 | 334,300 | — | — |
| 2016-03-02 | $58.18 | $58.18 | 293,200 | — | — |
| 2016-03-01 | $57.70 | $57.70 | 293,700 | — | — |
| 2016-02-29 | $55.52 | $55.52 | 206,100 | — | — |
| 2016-02-26 | $55.42 | $55.42 | 240,400 | — | — |
| 2016-02-25 | $55.11 | $55.11 | 275,700 | — | — |
| 2016-02-24 | $52.75 | $52.75 | 239,400 | — | — |
| 2016-02-23 | $50.45 | $50.45 | 711,100 | — | — |
| 2016-02-22 | $50.52 | $50.52 | 233,300 | — | — |
| 2016-02-19 | $52.05 | $52.05 | 154,300 | — | — |
| 2016-02-18 | $49.95 | $49.95 | 213,800 | — | — |
| 2016-02-17 | $52.31 | $52.31 | 156,700 | — | — |
| 2016-02-16 | $51.38 | $51.38 | 143,800 | — | — |
| 2016-02-12 | $50.87 | $50.87 | 227,100 | — | — |
| 2016-02-11 | $50.33 | $50.33 | 131,400 | — | — |
| 2016-02-10 | $50.22 | $50.22 | 150,200 | — | — |
| 2016-02-09 | $50.95 | $50.95 | 217,700 | — | — |
| 2016-02-08 | $51.05 | $51.05 | 251,900 | — | — |
| 2016-02-05 | $51.84 | $51.84 | 139,200 | — | — |
| 2016-02-04 | $54.13 | $54.13 | 78,700 | — | — |
| 2016-02-03 | $54.31 | $54.31 | 129,000 | — | — |
| 2016-02-02 | $54.95 | $54.95 | 101,900 | — | — |
| 2016-02-01 | $56.20 | $56.20 | 228,900 | — | — |
| 2016-01-29 | $56.11 | $56.11 | 210,600 | — | — |
| 2016-01-28 | $54.86 | $54.86 | 148,400 | — | — |
| 2016-01-27 | $56.11 | $56.11 | 198,600 | — | — |
| 2016-01-26 | $56.76 | $56.76 | 189,700 | — | — |
| 2016-01-25 | $54.14 | $54.14 | 187,800 | — | — |
| 2016-01-22 | $54.16 | $54.16 | 261,400 | — | — |
| 2016-01-21 | $53.67 | $53.67 | 211,000 | — | — |
| 2016-01-20 | $54.52 | $54.52 | 300,600 | — | — |
| 2016-01-19 | $54.37 | $54.37 | 325,900 | — | — |
| 2016-01-15 | $54.93 | $54.93 | 196,100 | — | — |
| 2016-01-14 | $55.24 | $55.24 | 284,400 | — | — |
| 2016-01-13 | $53.22 | $53.22 | 188,800 | — | — |
| 2016-01-12 | $56.68 | $56.68 | 152,600 | — | — |
| 2016-01-11 | $55.91 | $55.91 | 183,200 | — | — |
| 2016-01-08 | $55.40 | $55.40 | 153,400 | — | — |
| 2016-01-07 | $55.27 | $55.27 | 259,700 | — | — |
| 2016-01-06 | $57.83 | $57.83 | 170,900 | — | — |
| 2016-01-05 | $58.25 | $58.25 | 258,200 | — | — |
| 2016-01-04 | $56.63 | $56.63 | 259,100 | — | — |