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
- 2003-04-10 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 | $48.81 | $84.48 | 122,424 | — | — |
| 2016-12-29 | $48.38 | $83.73 | 79,739 | — | — |
| 2016-12-28 | $48.00 | $83.07 | 132,051 | — | — |
| 2016-12-27 | $48.21 | $83.43 | 58,306 | — | — |
| 2016-12-23 | $48.12 | $83.28 | 320,501 | — | — |
| 2016-12-22 | $48.06 | $83.18 | 100,537 | — | — |
| 2016-12-21 | $48.01 | $83.09 | 67,570 | — | — |
| 2016-12-20 | $48.27 | $83.54 | 70,022 | — | — |
| 2016-12-19 | $48.14 | $83.32 | 89,639 | — | — |
| 2016-12-16 | $48.25 | $83.51 | 82,101 | — | — |
| 2016-12-15 | $48.33 | $83.64 | 111,254 | — | — |
| 2016-12-14 | $47.92 | $82.93 | 157,299 | — | — |
| 2016-12-13 | $48.13 | $83.30 | 212,426 | — | — |
| 2016-12-12 | $47.52 | $82.25 | 509,042 | — | — |
| 2016-12-09 | $46.79 | $80.97 | 128,600 | — | — |
| 2016-12-08 | $46.56 | $80.59 | 140,407 | — | — |
| 2016-12-07 | $47.06 | $81.45 | 174,101 | — | — |
| 2016-12-06 | $45.55 | $78.84 | 100,719 | — | — |
| 2016-12-05 | $45.87 | $79.39 | 82,918 | — | — |
| 2016-12-02 | $45.30 | $78.40 | 101,899 | — | — |
| 2016-12-01 | $45.59 | $78.89 | 107,712 | — | — |
| 2016-11-30 | $45.49 | $78.72 | 107,984 | — | — |
| 2016-11-29 | $46.09 | $79.77 | 125,058 | — | — |
| 2016-11-28 | $45.52 | $78.78 | 83,826 | — | — |
| 2016-11-25 | $46.18 | $79.92 | 88,458 | — | — |
| 2016-11-23 | $45.05 | $77.96 | 116,703 | — | — |
| 2016-11-22 | $45.30 | $78.40 | 82,555 | — | — |
| 2016-11-21 | $44.87 | $77.66 | 75,198 | — | — |
| 2016-11-18 | $44.69 | $77.35 | 129,599 | — | — |
| 2016-11-17 | $44.15 | $76.42 | 89,639 | — | — |
| 2016-11-16 | $43.98 | $76.11 | 121,244 | — | — |
| 2016-11-15 | $43.96 | $76.07 | 201,346 | — | — |
| 2016-11-14 | $43.50 | $75.29 | 418,586 | — | — |
| 2016-11-11 | $43.06 | $74.53 | 334,851 | — | — |
| 2016-11-10 | $43.56 | $75.39 | 159,297 | — | — |
| 2016-11-09 | $43.40 | $75.12 | 522,756 | — | — |
| 2016-11-08 | $43.12 | $74.63 | 379,988 | — | — |
| 2016-11-07 | $42.70 | $73.90 | 221,417 | — | — |
| 2016-11-04 | $42.02 | $72.72 | 322,409 | — | — |
| 2016-11-03 | $42.57 | $73.67 | 805,930 | — | — |
| 2016-11-02 | $42.39 | $73.37 | 412,229 | — | — |
| 2016-11-01 | $42.71 | $73.92 | 1,036,339 | — | — |
| 2016-10-31 | $43.44 | $75.18 | 303,336 | — | — |
| 2016-10-28 | $42.73 | $73.96 | 123,060 | — | — |
| 2016-10-27 | $42.74 | $73.98 | 801,480 | — | — |
| 2016-10-26 | $42.85 | $74.17 | 573,706 | — | — |
| 2016-10-25 | $42.93 | $74.30 | 318,503 | — | — |
| 2016-10-24 | $42.93 | $74.30 | 135,412 | — | — |
| 2016-10-21 | $43.26 | $74.87 | 157,844 | — | — |
| 2016-10-20 | $44.16 | $76.44 | 111,799 | — | — |
| 2016-10-19 | $44.75 | $77.45 | 69,295 | — | — |
| 2016-10-18 | $44.38 | $76.82 | 104,805 | — | — |
| 2016-10-17 | $43.47 | $75.24 | 149,943 | — | — |
| 2016-10-14 | $44.15 | $76.42 | 98,630 | — | — |
| 2016-10-13 | $44.22 | $76.53 | 82,646 | — | — |
| 2016-10-12 | $44.20 | $76.49 | 67,388 | — | — |
| 2016-10-11 | $43.87 | $75.92 | 159,025 | — | — |
| 2016-10-10 | $44.81 | $77.56 | 184,091 | — | — |
| 2016-10-07 | $45.01 | $77.90 | 162,112 | — | — |
| 2016-10-06 | $45.86 | $79.37 | 71,747 | — | — |
| 2016-10-05 | $46.15 | $79.87 | 94,997 | — | — |
| 2016-10-04 | $46.76 | $80.93 | 432,209 | — | — |
| 2016-10-03 | $46.73 | $80.88 | 182,274 | — | — |
| 2016-09-30 | $45.84 | $79.33 | 125,058 | — | — |
| 2016-09-29 | $44.85 | $77.62 | 129,508 | — | — |
| 2016-09-28 | $45.36 | $78.51 | 74,472 | — | — |
| 2016-09-27 | $45.41 | $78.59 | 326,132 | — | — |
| 2016-09-26 | $44.77 | $77.48 | 435,206 | — | — |
| 2016-09-23 | $47.47 | $82.15 | 329,038 | — | — |
| 2016-09-22 | $47.59 | $82.36 | 777,050 | — | — |
| 2016-09-21 | $47.07 | $81.47 | 184,091 | — | — |
| 2016-09-20 | $47.10 | $81.52 | 161,295 | — | — |
| 2016-09-19 | $47.07 | $81.47 | 104,442 | — | — |
| 2016-09-16 | $47.14 | $81.58 | 623,565 | — | — |
| 2016-09-15 | $47.68 | $82.51 | 73,927 | — | — |
| 2016-09-14 | $46.76 | $80.93 | 153,031 | — | — |
| 2016-09-13 | $46.52 | $80.51 | 116,703 | — | — |
| 2016-09-12 | $47.03 | $81.39 | 122,515 | — | — |
| 2016-09-09 | $46.28 | $80.09 | 130,871 | — | — |
| 2016-09-08 | $47.60 | $82.38 | 150,851 | — | — |
| 2016-09-07 | $48.03 | $83.12 | 91,727 | — | — |
| 2016-09-06 | $48.39 | $83.75 | 275,637 | — | — |
| 2016-09-02 | $48.36 | $83.70 | 345,840 | — | — |
| 2016-09-01 | $47.86 | $82.84 | 118,973 | — | — |
| 2016-08-31 | $47.41 | $82.06 | 63,755 | — | — |
| 2016-08-30 | $47.91 | $82.34 | 106,168 | — | — |
| 2016-08-29 | $48.23 | $82.89 | 76,016 | — | — |
| 2016-08-26 | $48.19 | $82.84 | 477,437 | — | — |
| 2016-08-25 | $48.59 | $83.52 | 116,794 | — | — |
| 2016-08-24 | $48.84 | $83.95 | 86,914 | — | — |
| 2016-08-23 | $49.19 | $84.54 | 79,013 | — | — |
| 2016-08-22 | $48.91 | $84.07 | 62,756 | — | — |
| 2016-08-19 | $49.10 | $84.39 | 63,029 | — | — |
| 2016-08-18 | $48.71 | $83.72 | 374,539 | — | — |
| 2016-08-17 | $48.21 | $82.85 | 53,402 | — | — |
| 2016-08-16 | $48.07 | $82.63 | 78,105 | — | — |
| 2016-08-15 | $48.08 | $82.65 | 77,832 | — | — |
| 2016-08-12 | $48.00 | $82.49 | 64,573 | — | — |
| 2016-08-11 | $47.81 | $82.17 | 152,667 | — | — |
| 2016-08-10 | $47.72 | $82.02 | 116,521 | — | — |
| 2016-08-09 | $47.45 | $81.55 | 149,489 | — | — |
| 2016-08-08 | $47.24 | $81.19 | 323,952 | — | — |
| 2016-08-05 | $46.29 | $79.56 | 91,909 | — | — |
| 2016-08-04 | $45.83 | $78.77 | 113,887 | — | — |
| 2016-08-03 | $45.89 | $78.88 | 113,252 | — | — |
| 2016-08-02 | $46.25 | $79.49 | 265,102 | — | — |
| 2016-08-01 | $44.38 | $76.29 | 103,171 | — | — |
| 2016-07-29 | $44.59 | $76.65 | 139,408 | — | — |
| 2016-07-28 | $44.31 | $76.15 | 133,777 | — | — |
| 2016-07-27 | $44.31 | $76.15 | 171,739 | — | — |
| 2016-07-26 | $44.43 | $76.36 | 120,063 | — | — |
| 2016-07-25 | $43.87 | $75.40 | 115,250 | — | — |
| 2016-07-22 | $43.42 | $74.62 | 103,625 | — | — |
| 2016-07-21 | $43.31 | $74.43 | 136,774 | — | — |
| 2016-07-20 | $43.09 | $74.05 | 125,512 | — | — |
| 2016-07-19 | $42.70 | $73.39 | 125,694 | — | — |
| 2016-07-18 | $42.91 | $73.75 | 123,514 | — | — |
| 2016-07-15 | $42.35 | $72.79 | 201,437 | — | — |
| 2016-07-14 | $42.50 | $73.05 | 246,574 | — | — |
| 2016-07-13 | $42.38 | $72.84 | 304,880 | — | — |
| 2016-07-12 | $42.63 | $73.28 | 162,567 | — | — |
| 2016-07-11 | $41.86 | $71.95 | 121,789 | — | — |
| 2016-07-08 | $41.02 | $70.50 | 221,690 | — | — |
| 2016-07-07 | $40.70 | $69.95 | 306,061 | — | — |
| 2016-07-06 | $40.53 | $69.66 | 1,079,387 | — | — |
| 2016-07-05 | $40.93 | $70.34 | 202,981 | — | — |
| 2016-07-01 | $42.28 | $72.67 | 150,760 | — | — |
| 2016-06-30 | $41.30 | $70.99 | 173,011 | — | — |
| 2016-06-29 | $40.86 | $70.23 | 157,299 | — | — |
| 2016-06-28 | $39.71 | $68.24 | 471,261 | — | — |
| 2016-06-27 | $38.69 | $66.50 | 454,006 | — | — |
| 2016-06-24 | $41.30 | $70.99 | 539,830 | — | — |
| 2016-06-23 | $45.02 | $77.38 | 201,256 | — | — |
| 2016-06-22 | $43.65 | $75.02 | 250,298 | — | — |
| 2016-06-21 | $43.54 | $74.83 | 241,579 | — | — |
| 2016-06-20 | $43.28 | $74.39 | 300,339 | — | — |
| 2016-06-17 | $41.00 | $70.48 | 490,061 | — | — |
| 2016-06-16 | $40.40 | $69.44 | 201,619 | — | — |
| 2016-06-15 | $40.35 | $69.36 | 228,229 | — | — |
| 2016-06-14 | $40.02 | $68.79 | 671,790 | — | — |
| 2016-06-13 | $41.24 | $70.87 | 622,930 | — | — |
| 2016-06-10 | $41.60 | $71.50 | 1,167,300 | — | — |
| 2016-06-09 | $42.28 | $72.67 | 503,230 | — | — |
| 2016-06-08 | $42.73 | $73.45 | 277,816 | — | — |
| 2016-06-07 | $43.89 | $75.44 | 122,788 | — | — |
| 2016-06-06 | $43.47 | $74.72 | 144,675 | — | — |
| 2016-06-03 | $43.20 | $74.24 | 132,233 | — | — |
| 2016-06-02 | $42.74 | $73.47 | 321,500 | — | — |
| 2016-06-01 | $42.24 | $72.60 | 403,238 | — | — |
| 2016-05-31 | $42.62 | $73.26 | 178,187 | — | — |
| 2016-05-27 | $43.10 | $74.07 | 69,295 | — | — |
| 2016-05-26 | $42.74 | $73.47 | 167,108 | — | — |
| 2016-05-25 | $42.74 | $73.47 | 112,707 | — | — |
| 2016-05-24 | $42.26 | $72.63 | 233,042 | — | — |
| 2016-05-23 | $41.40 | $71.16 | 122,243 | — | — |
| 2016-05-20 | $41.02 | $70.50 | 81,465 | — | — |
| 2016-05-19 | $40.92 | $70.33 | 106,531 | — | — |
| 2016-05-18 | $42.07 | $72.31 | 196,805 | — | — |
| 2016-05-17 | $41.52 | $71.37 | 57,125 | — | — |
| 2016-05-16 | $41.84 | $71.92 | 63,301 | — | — |
| 2016-05-13 | $41.59 | $71.48 | 70,203 | — | — |
| 2016-05-12 | $42.80 | $73.56 | 105,078 | — | — |
| 2016-05-11 | $43.11 | $74.09 | 112,071 | — | — |
| 2016-05-10 | $44.09 | $75.78 | 119,700 | — | — |
| 2016-05-09 | $43.26 | $74.36 | 200,620 | — | — |
| 2016-05-06 | $51.88 | $74.82 | 134,283 | — | — |
| 2016-05-05 | $51.80 | $74.71 | 215,080 | — | — |
| 2016-05-04 | $51.92 | $74.88 | 239,137 | — | — |
| 2016-05-03 | $52.34 | $75.49 | 166,284 | — | — |
| 2016-05-02 | $53.42 | $77.03 | 70,357 | — | — |
| 2016-04-29 | $53.06 | $76.52 | 90,480 | — | — |
| 2016-04-28 | $53.60 | $77.30 | 129,139 | — | — |
| 2016-04-27 | $53.56 | $77.24 | 104,703 | — | — |
| 2016-04-26 | $53.60 | $77.30 | 70,584 | — | — |
| 2016-04-25 | $53.27 | $76.82 | 62,943 | — | — |
| 2016-04-22 | $53.19 | $76.71 | 137,612 | — | — |
| 2016-04-21 | $53.92 | $77.76 | 91,237 | — | — |
| 2016-04-20 | $54.55 | $78.67 | 153,801 | — | — |
| 2016-04-19 | $55.33 | $79.80 | 105,762 | — | — |
| 2016-04-18 | $54.96 | $79.26 | 134,056 | — | — |
| 2016-04-15 | $53.93 | $77.78 | 143,967 | — | — |
| 2016-04-14 | $54.05 | $77.95 | 284,378 | — | — |
| 2016-04-13 | $55.07 | $79.42 | 59,917 | — | — |
| 2016-04-12 | $54.91 | $79.19 | 177,329 | — | — |
| 2016-04-11 | $54.00 | $77.87 | 105,762 | — | — |
| 2016-04-08 | $53.32 | $76.90 | 116,807 | — | — |
| 2016-04-07 | $52.73 | $76.04 | 214,929 | — | — |
| 2016-04-06 | $54.18 | $78.14 | 132,165 | — | — |
| 2016-04-05 | $53.53 | $77.21 | 146,841 | — | — |
| 2016-04-04 | $54.02 | $77.91 | 132,921 | — | — |
| 2016-04-01 | $54.00 | $77.87 | 173,017 | — | — |
| 2016-03-31 | $54.55 | $78.67 | 225,142 | — | — |
| 2016-03-30 | $53.26 | $76.80 | 52,125 | — | — |
| 2016-03-29 | $53.34 | $75.82 | 135,191 | — | — |
| 2016-03-28 | $52.52 | $74.66 | 50,460 | — | — |
| 2016-03-24 | $52.24 | $74.26 | 55,605 | — | — |
| 2016-03-23 | $52.08 | $74.04 | 83,293 | — | — |
| 2016-03-22 | $52.38 | $74.47 | 108,940 | — | — |
| 2016-03-21 | $53.83 | $76.52 | 66,650 | — | — |
| 2016-03-18 | $53.72 | $76.37 | 159,097 | — | — |
| 2016-03-17 | $53.18 | $75.60 | 79,057 | — | — |
| 2016-03-16 | $53.12 | $75.52 | 180,582 | — | — |
| 2016-03-15 | $52.28 | $74.32 | 124,902 | — | — |
| 2016-03-14 | $54.00 | $76.76 | 224,310 | — | — |
| 2016-03-11 | $52.21 | $74.23 | 72,853 | — | — |
| 2016-03-10 | $50.81 | $72.23 | 155,163 | — | — |
| 2016-03-09 | $50.97 | $72.46 | 94,641 | — | — |
| 2016-03-08 | $50.35 | $71.58 | 88,740 | — | — |
| 2016-03-07 | $50.92 | $72.38 | 177,481 | — | — |
| 2016-03-04 | $51.67 | $73.46 | 92,599 | — | — |
| 2016-03-03 | $51.18 | $72.76 | 101,450 | — | — |
| 2016-03-02 | $50.51 | $71.80 | 152,061 | — | — |
| 2016-03-01 | $51.18 | $72.76 | 212,962 | — | — |
| 2016-02-29 | $49.95 | $71.01 | 193,443 | — | — |
| 2016-02-26 | $49.52 | $70.39 | 94,112 | — | — |
| 2016-02-25 | $48.99 | $69.64 | 243,828 | — | — |
| 2016-02-24 | $46.91 | $66.69 | 230,589 | — | — |
| 2016-02-23 | $47.43 | $67.42 | 247,686 | — | — |
| 2016-02-22 | $46.33 | $65.86 | 120,363 | — | — |
| 2016-02-19 | $46.86 | $66.62 | 113,025 | — | — |
| 2016-02-18 | $46.54 | $66.16 | 119,682 | — | — |
| 2016-02-17 | $46.95 | $66.75 | 139,881 | — | — |
| 2016-02-16 | $44.20 | $62.84 | 171,958 | — | — |
| 2016-02-12 | $44.11 | $62.71 | 152,137 | — | — |
| 2016-02-11 | $42.64 | $60.62 | 111,663 | — | — |
| 2016-02-10 | $43.77 | $62.22 | 136,477 | — | — |
| 2016-02-09 | $42.99 | $61.11 | 180,356 | — | — |
| 2016-02-08 | $42.67 | $60.66 | 239,894 | — | — |
| 2016-02-05 | $43.88 | $62.39 | 254,571 | — | — |
| 2016-02-04 | $44.70 | $63.55 | 120,590 | — | — |
| 2016-02-03 | $44.35 | $63.04 | 195,183 | — | — |
| 2016-02-02 | $44.12 | $62.73 | 637,675 | — | — |
| 2016-02-01 | $45.02 | $64.00 | 169,462 | — | — |
| 2016-01-29 | $43.81 | $62.27 | 132,089 | — | — |
| 2016-01-28 | $43.50 | $61.84 | 196,469 | — | — |
| 2016-01-27 | $43.59 | $61.97 | 319,859 | — | — |
| 2016-01-26 | $43.85 | $62.33 | 100,088 | — | — |
| 2016-01-25 | $42.89 | $60.98 | 280,898 | — | — |
| 2016-01-22 | $43.95 | $62.48 | 145,177 | — | — |
| 2016-01-21 | $42.70 | $60.70 | 357,836 | — | — |
| 2016-01-20 | $42.44 | $60.34 | 302,610 | — | — |
| 2016-01-19 | $42.62 | $60.58 | 262,665 | — | — |
| 2016-01-15 | $43.20 | $61.41 | 309,343 | — | — |
| 2016-01-14 | $45.01 | $63.98 | 435,229 | — | — |
| 2016-01-13 | $46.54 | $66.16 | 244,584 | — | — |
| 2016-01-12 | $48.59 | $69.08 | 395,965 | — | — |
| 2016-01-11 | $49.16 | $69.88 | 273,332 | — | — |
| 2016-01-08 | $48.54 | $69.00 | 466,700 | — | — |
| 2016-01-07 | $48.08 | $68.34 | 799,041 | — | — |
| 2016-01-06 | $49.16 | $69.88 | 750,700 | — | — |
| 2016-01-05 | $50.14 | $71.28 | 247,157 | — | — |
| 2016-01-04 | $50.41 | $71.67 | 208,876 | — | — |