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
- 2015-10-19 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 | $44.97 | $44.97 | 144,800 | — | — |
| 2016-12-29 | $45.34 | $45.34 | 195,900 | — | — |
| 2016-12-28 | $45.03 | $45.03 | 161,100 | — | — |
| 2016-12-27 | $45.34 | $45.34 | 98,900 | — | — |
| 2016-12-23 | $45.55 | $45.55 | 106,900 | — | — |
| 2016-12-22 | $44.88 | $44.88 | 265,700 | — | — |
| 2016-12-21 | $45.58 | $45.58 | 185,100 | — | — |
| 2016-12-20 | $46.49 | $46.49 | 201,100 | — | — |
| 2016-12-19 | $46.69 | $46.69 | 194,800 | — | — |
| 2016-12-16 | $46.72 | $46.72 | 1,226,800 | — | — |
| 2016-12-15 | $45.56 | $45.56 | 263,500 | — | — |
| 2016-12-14 | $45.00 | $45.00 | 254,000 | — | — |
| 2016-12-13 | $45.22 | $45.22 | 290,800 | — | — |
| 2016-12-12 | $45.40 | $45.40 | 343,000 | — | — |
| 2016-12-09 | $45.42 | $45.42 | 201,600 | — | — |
| 2016-12-08 | $45.60 | $45.60 | 295,900 | — | — |
| 2016-12-07 | $45.08 | $45.08 | 309,400 | — | — |
| 2016-12-06 | $45.24 | $45.24 | 291,900 | — | — |
| 2016-12-05 | $45.04 | $45.04 | 341,800 | — | — |
| 2016-12-02 | $45.39 | $45.39 | 426,300 | — | — |
| 2016-12-01 | $45.02 | $45.02 | 1,002,600 | — | — |
| 2016-11-30 | $44.27 | $44.27 | 300,300 | — | — |
| 2016-11-29 | $44.96 | $44.96 | 432,700 | — | — |
| 2016-11-28 | $44.87 | $44.87 | 335,500 | — | — |
| 2016-11-25 | $45.49 | $45.49 | 373,400 | — | — |
| 2016-11-23 | $44.02 | $44.02 | 339,100 | — | — |
| 2016-11-22 | $43.18 | $43.18 | 606,300 | — | — |
| 2016-11-21 | $43.32 | $43.32 | 242,400 | — | — |
| 2016-11-18 | $43.07 | $43.07 | 222,800 | — | — |
| 2016-11-17 | $43.24 | $43.24 | 461,000 | — | — |
| 2016-11-16 | $42.75 | $42.75 | 688,800 | — | — |
| 2016-11-15 | $42.03 | $42.03 | 633,300 | — | — |
| 2016-11-14 | $41.35 | $41.35 | 450,700 | — | — |
| 2016-11-11 | $41.70 | $41.70 | 414,400 | — | — |
| 2016-11-10 | $42.06 | $42.06 | 779,400 | — | — |
| 2016-11-09 | $42.44 | $42.44 | 639,800 | — | — |
| 2016-11-08 | $43.35 | $43.35 | 861,700 | — | — |
| 2016-11-07 | $44.44 | $44.44 | 663,600 | — | — |
| 2016-11-04 | $44.79 | $44.79 | 525,700 | — | — |
| 2016-11-03 | $45.08 | $45.08 | 1,157,300 | — | — |
| 2016-11-02 | $48.00 | $48.00 | 2,210,200 | — | — |
| 2016-11-01 | $56.27 | $56.27 | 232,900 | — | — |
| 2016-10-31 | $56.68 | $56.68 | 329,000 | — | — |
| 2016-10-28 | $56.61 | $56.61 | 289,200 | — | — |
| 2016-10-27 | $56.79 | $56.79 | 316,800 | — | — |
| 2016-10-26 | $57.55 | $57.55 | 309,200 | — | — |
| 2016-10-25 | $57.59 | $57.59 | 227,000 | — | — |
| 2016-10-24 | $57.54 | $57.54 | 211,500 | — | — |
| 2016-10-21 | $56.43 | $56.43 | 111,000 | — | — |
| 2016-10-20 | $56.37 | $56.37 | 147,300 | — | — |
| 2016-10-19 | $56.18 | $56.18 | 101,500 | — | — |
| 2016-10-18 | $56.87 | $56.87 | 178,700 | — | — |
| 2016-10-17 | $56.62 | $56.62 | 279,100 | — | — |
| 2016-10-14 | $56.45 | $56.45 | 204,300 | — | — |
| 2016-10-13 | $57.39 | $57.39 | 338,900 | — | — |
| 2016-10-12 | $57.48 | $57.48 | 172,500 | — | — |
| 2016-10-11 | $57.67 | $57.67 | 343,800 | — | — |
| 2016-10-10 | $58.46 | $58.46 | 221,900 | — | — |
| 2016-10-07 | $58.36 | $58.36 | 220,300 | — | — |
| 2016-10-06 | $58.60 | $58.60 | 183,700 | — | — |
| 2016-10-05 | $59.85 | $59.85 | 168,600 | — | — |
| 2016-10-04 | $60.27 | $60.27 | 272,500 | — | — |
| 2016-10-03 | $60.44 | $60.44 | 252,300 | — | — |
| 2016-09-30 | $60.11 | $60.11 | 413,400 | — | — |
| 2016-09-29 | $59.97 | $59.97 | 388,700 | — | — |
| 2016-09-28 | $60.97 | $60.97 | 363,900 | — | — |
| 2016-09-27 | $60.98 | $60.98 | 205,200 | — | — |
| 2016-09-26 | $60.74 | $60.74 | 410,100 | — | — |
| 2016-09-23 | $61.03 | $61.03 | 281,800 | — | — |
| 2016-09-22 | $61.66 | $61.66 | 371,400 | — | — |
| 2016-09-21 | $61.46 | $61.46 | 520,400 | — | — |
| 2016-09-20 | $60.75 | $60.75 | 526,400 | — | — |
| 2016-09-19 | $60.31 | $60.31 | 448,000 | — | — |
| 2016-09-16 | $59.79 | $59.79 | 458,400 | — | — |
| 2016-09-15 | $59.66 | $59.66 | 172,500 | — | — |
| 2016-09-14 | $59.58 | $59.58 | 277,300 | — | — |
| 2016-09-13 | $59.84 | $59.84 | 368,000 | — | — |
| 2016-09-12 | $59.91 | $59.91 | 278,500 | — | — |
| 2016-09-09 | $59.17 | $59.17 | 238,000 | — | — |
| 2016-09-08 | $60.62 | $60.62 | 232,300 | — | — |
| 2016-09-07 | $60.52 | $60.52 | 304,300 | — | — |
| 2016-09-06 | $60.67 | $60.67 | 434,500 | — | — |
| 2016-09-02 | $60.95 | $60.95 | 130,500 | — | — |
| 2016-09-01 | $60.21 | $60.21 | 230,500 | — | — |
| 2016-08-31 | $60.02 | $60.02 | 210,300 | — | — |
| 2016-08-30 | $60.16 | $60.16 | 233,900 | — | — |
| 2016-08-29 | $60.65 | $60.65 | 171,700 | — | — |
| 2016-08-26 | $60.61 | $60.61 | 152,500 | — | — |
| 2016-08-25 | $60.19 | $60.19 | 178,300 | — | — |
| 2016-08-24 | $60.04 | $60.04 | 165,900 | — | — |
| 2016-08-23 | $61.46 | $61.46 | 217,800 | — | — |
| 2016-08-22 | $61.50 | $61.50 | 248,900 | — | — |
| 2016-08-19 | $61.57 | $61.57 | 332,000 | — | — |
| 2016-08-18 | $62.65 | $62.65 | 325,500 | — | — |
| 2016-08-17 | $62.52 | $62.52 | 240,700 | — | — |
| 2016-08-16 | $62.52 | $62.52 | 283,300 | — | — |
| 2016-08-15 | $62.70 | $62.70 | 440,400 | — | — |
| 2016-08-12 | $62.81 | $62.81 | 791,800 | — | — |
| 2016-08-11 | $60.71 | $60.71 | 359,800 | — | — |
| 2016-08-10 | $60.00 | $60.00 | 253,900 | — | — |
| 2016-08-09 | $60.53 | $60.53 | 245,800 | — | — |
| 2016-08-08 | $60.50 | $60.50 | 563,100 | — | — |
| 2016-08-05 | $61.00 | $61.00 | 817,000 | — | — |
| 2016-08-04 | $62.56 | $62.56 | 524,400 | — | — |
| 2016-08-03 | $61.16 | $61.16 | 1,725,600 | — | — |
| 2016-08-02 | $54.44 | $54.44 | 454,900 | — | — |
| 2016-08-01 | $55.35 | $55.35 | 1,025,700 | — | — |
| 2016-07-29 | $52.05 | $52.05 | 328,400 | — | — |
| 2016-07-28 | $51.70 | $51.70 | 210,100 | — | — |
| 2016-07-27 | $51.26 | $51.26 | 410,600 | — | — |
| 2016-07-26 | $51.00 | $51.00 | 311,900 | — | — |
| 2016-07-25 | $50.95 | $50.95 | 255,700 | — | — |
| 2016-07-22 | $50.50 | $50.50 | 245,000 | — | — |
| 2016-07-21 | $50.58 | $50.58 | 299,200 | — | — |
| 2016-07-20 | $50.78 | $50.78 | 361,200 | — | — |
| 2016-07-19 | $50.30 | $50.30 | 456,900 | — | — |
| 2016-07-18 | $49.65 | $49.65 | 413,600 | — | — |
| 2016-07-15 | $50.19 | $50.19 | 270,900 | — | — |
| 2016-07-14 | $50.25 | $50.25 | 349,800 | — | — |
| 2016-07-13 | $50.89 | $50.89 | 643,400 | — | — |
| 2016-07-12 | $51.16 | $51.16 | 340,400 | — | — |
| 2016-07-11 | $51.55 | $51.55 | 403,700 | — | — |
| 2016-07-08 | $50.94 | $50.94 | 325,200 | — | — |
| 2016-07-07 | $49.95 | $49.95 | 487,800 | — | — |
| 2016-07-06 | $50.44 | $50.44 | 500,400 | — | — |
| 2016-07-05 | $50.75 | $50.75 | 352,600 | — | — |
| 2016-07-01 | $50.68 | $50.68 | 255,100 | — | — |
| 2016-06-30 | $50.23 | $50.23 | 912,300 | — | — |
| 2016-06-29 | $48.69 | $48.69 | 465,400 | — | — |
| 2016-06-28 | $48.86 | $48.86 | 1,178,900 | — | — |
| 2016-06-27 | $47.91 | $47.91 | 836,600 | — | — |
| 2016-06-24 | $48.14 | $48.14 | 5,582,500 | — | — |
| 2016-06-23 | $49.38 | $49.38 | 992,500 | — | — |
| 2016-06-22 | $48.12 | $48.12 | 691,600 | — | — |
| 2016-06-21 | $48.46 | $48.46 | 559,700 | — | — |
| 2016-06-20 | $49.90 | $49.90 | 605,800 | — | — |
| 2016-06-17 | $49.00 | $49.00 | 569,200 | — | — |
| 2016-06-16 | $48.18 | $48.18 | 495,500 | — | — |
| 2016-06-15 | $48.19 | $48.19 | 667,000 | — | — |
| 2016-06-14 | $48.49 | $48.49 | 1,174,000 | — | — |
| 2016-06-13 | $48.79 | $48.79 | 458,100 | — | — |
| 2016-06-10 | $48.43 | $48.43 | 340,700 | — | — |
| 2016-06-09 | $49.39 | $49.39 | 406,200 | — | — |
| 2016-06-08 | $49.70 | $49.70 | 688,500 | — | — |
| 2016-06-07 | $49.10 | $49.10 | 360,900 | — | — |
| 2016-06-06 | $49.47 | $49.47 | 871,200 | — | — |
| 2016-06-03 | $48.88 | $48.88 | 529,900 | — | — |
| 2016-06-02 | $49.38 | $49.38 | 688,800 | — | — |
| 2016-06-01 | $49.02 | $49.02 | 372,300 | — | — |
| 2016-05-31 | $48.81 | $48.81 | 253,500 | — | — |
| 2016-05-27 | $49.27 | $49.27 | 372,300 | — | — |
| 2016-05-26 | $48.80 | $48.80 | 172,200 | — | — |
| 2016-05-25 | $48.76 | $48.76 | 351,300 | — | — |
| 2016-05-24 | $49.88 | $49.88 | 344,100 | — | — |
| 2016-05-23 | $49.39 | $49.39 | 717,500 | — | — |
| 2016-05-20 | $49.06 | $49.06 | 241,000 | — | — |
| 2016-05-19 | $48.12 | $48.12 | 397,300 | — | — |
| 2016-05-18 | $47.65 | $47.65 | 369,500 | — | — |
| 2016-05-17 | $47.88 | $47.88 | 485,500 | — | — |
| 2016-05-16 | $48.54 | $48.54 | 479,300 | — | — |
| 2016-05-13 | $48.31 | $48.31 | 492,100 | — | — |
| 2016-05-12 | $48.00 | $48.00 | 742,400 | — | — |
| 2016-05-11 | $47.07 | $47.07 | 459,300 | — | — |
| 2016-05-10 | $47.86 | $47.86 | 659,300 | — | — |
| 2016-05-09 | $48.51 | $48.51 | 711,600 | — | — |
| 2016-05-06 | $50.73 | $50.73 | 435,300 | — | — |
| 2016-05-05 | $51.30 | $51.30 | 684,500 | — | — |
| 2016-05-04 | $52.06 | $52.06 | 599,400 | — | — |
| 2016-05-03 | $53.18 | $53.18 | 200,500 | — | — |
| 2016-05-02 | $54.21 | $54.21 | 296,700 | — | — |
| 2016-04-29 | $52.73 | $52.73 | 277,400 | — | — |
| 2016-04-28 | $53.56 | $53.56 | 276,300 | — | — |
| 2016-04-27 | $54.62 | $54.62 | 290,700 | — | — |
| 2016-04-26 | $54.64 | $54.64 | 186,600 | — | — |
| 2016-04-25 | $54.45 | $54.45 | 228,400 | — | — |
| 2016-04-22 | $54.90 | $54.90 | 181,400 | — | — |
| 2016-04-21 | $54.79 | $54.79 | 244,700 | — | — |
| 2016-04-20 | $54.64 | $54.64 | 233,300 | — | — |
| 2016-04-19 | $54.51 | $54.51 | 170,100 | — | — |
| 2016-04-18 | $54.75 | $54.75 | 169,500 | — | — |
| 2016-04-15 | $54.90 | $54.90 | 332,900 | — | — |
| 2016-04-14 | $54.25 | $54.25 | 269,100 | — | — |
| 2016-04-13 | $53.70 | $53.70 | 183,800 | — | — |
| 2016-04-12 | $52.51 | $52.51 | 166,600 | — | — |
| 2016-04-11 | $52.01 | $52.01 | 235,200 | — | — |
| 2016-04-08 | $52.04 | $52.04 | 220,100 | — | — |
| 2016-04-07 | $52.48 | $52.48 | 455,500 | — | — |
| 2016-04-06 | $52.27 | $52.27 | 380,900 | — | — |
| 2016-04-05 | $51.11 | $51.11 | 864,800 | — | — |
| 2016-04-04 | $49.62 | $49.62 | 1,027,900 | — | — |
| 2016-04-01 | $53.36 | $53.36 | 434,000 | — | — |
| 2016-03-31 | $53.98 | $53.98 | 620,900 | — | — |
| 2016-03-30 | $53.57 | $53.57 | 314,800 | — | — |
| 2016-03-29 | $53.50 | $53.50 | 669,100 | — | — |
| 2016-03-28 | $52.99 | $52.99 | 148,000 | — | — |
| 2016-03-24 | $53.52 | $53.52 | 190,200 | — | — |
| 2016-03-23 | $53.69 | $53.69 | 332,300 | — | — |
| 2016-03-22 | $53.60 | $53.60 | 376,600 | — | — |
| 2016-03-21 | $54.90 | $54.90 | 189,200 | — | — |
| 2016-03-18 | $54.19 | $54.19 | 746,300 | — | — |
| 2016-03-17 | $55.14 | $55.14 | 263,500 | — | — |
| 2016-03-16 | $56.86 | $56.86 | 150,700 | — | — |
| 2016-03-15 | $56.75 | $56.75 | 220,400 | — | — |
| 2016-03-14 | $57.16 | $57.16 | 160,100 | — | — |
| 2016-03-11 | $57.60 | $57.60 | 264,600 | — | — |
| 2016-03-10 | $56.62 | $56.62 | 165,900 | — | — |
| 2016-03-09 | $57.12 | $57.12 | 318,100 | — | — |
| 2016-03-08 | $57.21 | $57.21 | 155,300 | — | — |
| 2016-03-07 | $57.73 | $57.73 | 195,300 | — | — |
| 2016-03-04 | $57.94 | $57.94 | 271,200 | — | — |
| 2016-03-03 | $57.75 | $57.75 | 298,700 | — | — |
| 2016-03-02 | $57.50 | $57.50 | 683,700 | — | — |
| 2016-03-01 | $55.95 | $55.95 | 310,000 | — | — |
| 2016-02-29 | $56.44 | $56.44 | 289,200 | — | — |
| 2016-02-26 | $57.09 | $57.09 | 305,800 | — | — |
| 2016-02-25 | $58.00 | $58.00 | 482,100 | — | — |
| 2016-02-24 | $59.16 | $59.16 | 717,900 | — | — |
| 2016-02-23 | $58.62 | $58.62 | 473,500 | — | — |
| 2016-02-22 | $59.59 | $59.59 | 237,300 | — | — |
| 2016-02-19 | $59.02 | $59.02 | 166,100 | — | — |
| 2016-02-18 | $58.71 | $58.71 | 270,900 | — | — |
| 2016-02-17 | $59.40 | $59.40 | 216,400 | — | — |
| 2016-02-16 | $57.06 | $57.06 | 283,100 | — | — |
| 2016-02-12 | $55.80 | $55.80 | 197,200 | — | — |
| 2016-02-11 | $55.02 | $55.02 | 213,900 | — | — |
| 2016-02-10 | $54.68 | $54.68 | 389,200 | — | — |
| 2016-02-09 | $54.37 | $54.37 | 385,700 | — | — |
| 2016-02-08 | $55.03 | $55.03 | 488,300 | — | — |
| 2016-02-05 | $55.28 | $55.28 | 424,500 | — | — |
| 2016-02-04 | $57.20 | $57.20 | 278,300 | — | — |
| 2016-02-03 | $57.61 | $57.61 | 287,800 | — | — |
| 2016-02-02 | $55.28 | $55.28 | 284,300 | — | — |
| 2016-02-01 | $57.62 | $57.62 | 391,400 | — | — |
| 2016-01-29 | $55.98 | $55.98 | 461,500 | — | — |
| 2016-01-28 | $51.76 | $51.76 | 153,000 | — | — |
| 2016-01-27 | $52.64 | $52.64 | 152,900 | — | — |
| 2016-01-26 | $54.19 | $54.19 | 199,200 | — | — |
| 2016-01-25 | $53.79 | $53.79 | 157,900 | — | — |
| 2016-01-22 | $53.23 | $53.23 | 221,400 | — | — |
| 2016-01-21 | $52.11 | $52.11 | 456,600 | — | — |
| 2016-01-20 | $53.48 | $53.48 | 398,900 | — | — |
| 2016-01-19 | $52.76 | $52.76 | 306,600 | — | — |
| 2016-01-15 | $53.34 | $53.34 | 287,600 | — | — |
| 2016-01-14 | $53.05 | $53.05 | 240,700 | — | — |
| 2016-01-13 | $53.13 | $53.13 | 238,100 | — | — |
| 2016-01-12 | $54.26 | $54.26 | 301,800 | — | — |
| 2016-01-11 | $55.47 | $55.47 | 548,300 | — | — |
| 2016-01-08 | $52.74 | $52.74 | 184,500 | — | — |
| 2016-01-07 | $54.21 | $54.21 | 210,800 | — | — |
| 2016-01-06 | $55.62 | $55.62 | 161,900 | — | — |
| 2016-01-05 | $55.97 | $55.97 | 808,200 | — | — |
| 2016-01-04 | $56.34 | $56.34 | 269,400 | — | — |