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
- 1995-11-09 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 | $45.53 | $77.79 | 99,200 | — | — |
| 2016-12-29 | $45.65 | $78.00 | 68,400 | — | — |
| 2016-12-28 | $45.32 | $77.44 | 97,100 | — | — |
| 2016-12-27 | $46.00 | $78.60 | 82,700 | — | — |
| 2016-12-23 | $45.97 | $78.55 | 94,700 | — | — |
| 2016-12-22 | $45.59 | $77.90 | 133,700 | — | — |
| 2016-12-21 | $45.69 | $78.07 | 177,800 | — | — |
| 2016-12-20 | $46.29 | $79.09 | 242,800 | — | — |
| 2016-12-19 | $45.78 | $78.22 | 282,800 | — | — |
| 2016-12-16 | $45.11 | $77.08 | 940,600 | — | — |
| 2016-12-15 | $43.40 | $74.15 | 387,900 | — | — |
| 2016-12-14 | $40.50 | $69.20 | 197,000 | — | — |
| 2016-12-13 | $40.60 | $69.37 | 186,700 | — | — |
| 2016-12-12 | $41.14 | $70.29 | 264,600 | — | — |
| 2016-12-09 | $41.53 | $70.96 | 175,800 | — | — |
| 2016-12-08 | $41.96 | $71.69 | 320,900 | — | — |
| 2016-12-07 | $41.47 | $70.86 | 240,600 | — | — |
| 2016-12-06 | $41.98 | $71.73 | 211,700 | — | — |
| 2016-12-05 | $41.76 | $71.35 | 207,000 | — | — |
| 2016-12-02 | $41.67 | $71.20 | 142,900 | — | — |
| 2016-12-01 | $42.08 | $71.90 | 131,500 | — | — |
| 2016-11-30 | $42.04 | $71.83 | 164,100 | — | — |
| 2016-11-29 | $42.76 | $73.06 | 202,600 | — | — |
| 2016-11-28 | $42.58 | $72.75 | 140,300 | — | — |
| 2016-11-25 | $42.65 | $72.87 | 68,100 | — | — |
| 2016-11-23 | $42.97 | $73.42 | 84,000 | — | — |
| 2016-11-22 | $42.64 | $72.86 | 159,700 | — | — |
| 2016-11-21 | $42.20 | $71.39 | 78,800 | — | — |
| 2016-11-18 | $42.27 | $71.51 | 126,100 | — | — |
| 2016-11-17 | $41.96 | $70.98 | 146,000 | — | — |
| 2016-11-16 | $41.79 | $70.69 | 122,400 | — | — |
| 2016-11-15 | $41.71 | $70.56 | 236,800 | — | — |
| 2016-11-14 | $41.74 | $70.61 | 126,500 | — | — |
| 2016-11-11 | $40.90 | $69.19 | 216,600 | — | — |
| 2016-11-10 | $39.17 | $66.26 | 241,400 | — | — |
| 2016-11-09 | $39.55 | $66.90 | 160,800 | — | — |
| 2016-11-08 | $38.53 | $65.18 | 163,900 | — | — |
| 2016-11-07 | $38.51 | $65.14 | 175,100 | — | — |
| 2016-11-04 | $38.22 | $64.65 | 155,800 | — | — |
| 2016-11-03 | $37.81 | $63.96 | 345,200 | — | — |
| 2016-11-02 | $35.33 | $59.77 | 176,600 | — | — |
| 2016-11-01 | $35.93 | $60.78 | 160,400 | — | — |
| 2016-10-31 | $36.91 | $62.44 | 159,400 | — | — |
| 2016-10-28 | $36.37 | $61.52 | 68,500 | — | — |
| 2016-10-27 | $36.40 | $61.58 | 113,100 | — | — |
| 2016-10-26 | $36.70 | $62.08 | 108,500 | — | — |
| 2016-10-25 | $37.37 | $63.22 | 94,000 | — | — |
| 2016-10-24 | $37.35 | $63.18 | 83,400 | — | — |
| 2016-10-21 | $37.21 | $62.95 | 95,000 | — | — |
| 2016-10-20 | $37.33 | $63.15 | 60,200 | — | — |
| 2016-10-19 | $38.12 | $64.49 | 68,700 | — | — |
| 2016-10-18 | $37.75 | $63.86 | 66,900 | — | — |
| 2016-10-17 | $37.53 | $63.49 | 78,900 | — | — |
| 2016-10-14 | $38.05 | $64.37 | 120,000 | — | — |
| 2016-10-13 | $37.77 | $63.89 | 181,400 | — | — |
| 2016-10-12 | $38.20 | $64.62 | 97,700 | — | — |
| 2016-10-11 | $37.78 | $63.91 | 109,000 | — | — |
| 2016-10-10 | $38.45 | $65.04 | 104,800 | — | — |
| 2016-10-07 | $37.92 | $64.15 | 174,200 | — | — |
| 2016-10-06 | $39.04 | $66.04 | 112,900 | — | — |
| 2016-10-05 | $38.35 | $64.87 | 117,900 | — | — |
| 2016-10-04 | $38.22 | $64.65 | 118,000 | — | — |
| 2016-10-03 | $38.61 | $65.31 | 140,500 | — | — |
| 2016-09-30 | $38.56 | $65.23 | 109,100 | — | — |
| 2016-09-29 | $37.83 | $63.99 | 98,700 | — | — |
| 2016-09-28 | $38.36 | $64.89 | 87,100 | — | — |
| 2016-09-27 | $38.44 | $65.03 | 113,700 | — | — |
| 2016-09-26 | $38.63 | $65.35 | 110,500 | — | — |
| 2016-09-23 | $39.00 | $65.97 | 107,300 | — | — |
| 2016-09-22 | $39.18 | $66.28 | 117,800 | — | — |
| 2016-09-21 | $38.48 | $65.09 | 204,000 | — | — |
| 2016-09-20 | $37.50 | $63.44 | 122,600 | — | — |
| 2016-09-19 | $37.95 | $64.20 | 96,500 | — | — |
| 2016-09-16 | $37.95 | $64.20 | 187,500 | — | — |
| 2016-09-15 | $38.28 | $64.76 | 75,100 | — | — |
| 2016-09-14 | $38.03 | $64.33 | 114,200 | — | — |
| 2016-09-13 | $37.82 | $63.98 | 148,500 | — | — |
| 2016-09-12 | $38.21 | $64.64 | 169,100 | — | — |
| 2016-09-09 | $38.08 | $64.42 | 119,800 | — | — |
| 2016-09-08 | $39.73 | $67.21 | 90,900 | — | — |
| 2016-09-07 | $40.00 | $67.67 | 149,800 | — | — |
| 2016-09-06 | $40.01 | $67.68 | 110,700 | — | — |
| 2016-09-02 | $40.12 | $67.87 | 160,700 | — | — |
| 2016-09-01 | $39.79 | $67.31 | 112,100 | — | — |
| 2016-08-31 | $39.28 | $66.45 | 140,500 | — | — |
| 2016-08-30 | $39.76 | $67.26 | 147,100 | — | — |
| 2016-08-29 | $39.42 | $66.68 | 103,700 | — | — |
| 2016-08-26 | $39.15 | $66.23 | 111,000 | — | — |
| 2016-08-25 | $39.22 | $66.35 | 99,600 | — | — |
| 2016-08-24 | $38.79 | $65.62 | 163,700 | — | — |
| 2016-08-23 | $38.69 | $64.77 | 134,600 | — | — |
| 2016-08-22 | $38.28 | $64.09 | 135,500 | — | — |
| 2016-08-19 | $37.69 | $63.10 | 164,000 | — | — |
| 2016-08-18 | $37.69 | $63.10 | 131,700 | — | — |
| 2016-08-17 | $37.72 | $63.15 | 128,100 | — | — |
| 2016-08-16 | $37.65 | $63.03 | 117,600 | — | — |
| 2016-08-15 | $38.12 | $63.82 | 99,200 | — | — |
| 2016-08-12 | $38.02 | $63.65 | 93,200 | — | — |
| 2016-08-11 | $38.38 | $64.25 | 110,100 | — | — |
| 2016-08-10 | $37.97 | $63.57 | 111,200 | — | — |
| 2016-08-09 | $37.97 | $63.57 | 135,200 | — | — |
| 2016-08-08 | $38.58 | $64.59 | 97,900 | — | — |
| 2016-08-05 | $38.64 | $64.69 | 133,200 | — | — |
| 2016-08-04 | $39.12 | $65.49 | 257,300 | — | — |
| 2016-08-03 | $37.63 | $63.00 | 141,600 | — | — |
| 2016-08-02 | $37.40 | $62.61 | 92,500 | — | — |
| 2016-08-01 | $37.76 | $63.22 | 133,100 | — | — |
| 2016-07-29 | $37.81 | $63.30 | 164,200 | — | — |
| 2016-07-28 | $37.82 | $63.32 | 92,700 | — | — |
| 2016-07-27 | $38.49 | $64.44 | 135,200 | — | — |
| 2016-07-26 | $38.04 | $63.68 | 111,200 | — | — |
| 2016-07-25 | $37.89 | $63.43 | 86,300 | — | — |
| 2016-07-22 | $37.72 | $63.15 | 66,100 | — | — |
| 2016-07-21 | $37.56 | $62.88 | 86,000 | — | — |
| 2016-07-20 | $37.80 | $63.28 | 92,800 | — | — |
| 2016-07-19 | $37.92 | $63.48 | 97,800 | — | — |
| 2016-07-18 | $37.92 | $63.48 | 132,700 | — | — |
| 2016-07-15 | $38.25 | $64.04 | 151,000 | — | — |
| 2016-07-14 | $38.03 | $63.67 | 131,700 | — | — |
| 2016-07-13 | $37.69 | $63.10 | 130,700 | — | — |
| 2016-07-12 | $37.06 | $62.04 | 182,100 | — | — |
| 2016-07-11 | $36.15 | $60.52 | 126,900 | — | — |
| 2016-07-08 | $35.19 | $58.91 | 127,600 | — | — |
| 2016-07-07 | $34.50 | $57.76 | 108,600 | — | — |
| 2016-07-06 | $35.25 | $59.01 | 117,000 | — | — |
| 2016-07-05 | $35.13 | $58.81 | 90,200 | — | — |
| 2016-07-01 | $35.32 | $59.13 | 89,100 | — | — |
| 2016-06-30 | $35.28 | $59.06 | 213,600 | — | — |
| 2016-06-29 | $34.38 | $57.56 | 128,800 | — | — |
| 2016-06-28 | $33.45 | $56.00 | 166,100 | — | — |
| 2016-06-27 | $33.72 | $56.45 | 164,300 | — | — |
| 2016-06-24 | $34.47 | $57.71 | 248,000 | — | — |
| 2016-06-23 | $36.14 | $60.50 | 134,600 | — | — |
| 2016-06-22 | $34.60 | $57.93 | 76,700 | — | — |
| 2016-06-21 | $34.47 | $57.71 | 127,200 | — | — |
| 2016-06-20 | $34.86 | $58.36 | 251,700 | — | — |
| 2016-06-17 | $34.12 | $57.12 | 587,300 | — | — |
| 2016-06-16 | $33.93 | $56.80 | 140,600 | — | — |
| 2016-06-15 | $34.22 | $57.29 | 122,100 | — | — |
| 2016-06-14 | $34.86 | $58.36 | 144,100 | — | — |
| 2016-06-13 | $34.62 | $57.96 | 131,500 | — | — |
| 2016-06-10 | $34.92 | $58.46 | 104,000 | — | — |
| 2016-06-09 | $34.76 | $58.19 | 115,100 | — | — |
| 2016-06-08 | $34.94 | $58.49 | 114,200 | — | — |
| 2016-06-07 | $34.45 | $57.67 | 102,100 | — | — |
| 2016-06-06 | $34.51 | $57.77 | 122,100 | — | — |
| 2016-06-03 | $34.13 | $57.14 | 316,700 | — | — |
| 2016-06-02 | $34.06 | $57.02 | 190,900 | — | — |
| 2016-06-01 | $34.39 | $57.57 | 293,300 | — | — |
| 2016-05-31 | $34.40 | $57.59 | 144,400 | — | — |
| 2016-05-27 | $34.40 | $57.59 | 102,300 | — | — |
| 2016-05-26 | $34.18 | $57.22 | 126,400 | — | — |
| 2016-05-25 | $34.22 | $57.29 | 119,500 | — | — |
| 2016-05-24 | $34.25 | $56.67 | 248,000 | — | — |
| 2016-05-23 | $33.91 | $56.11 | 127,800 | — | — |
| 2016-05-20 | $34.47 | $57.03 | 229,500 | — | — |
| 2016-05-19 | $33.95 | $56.17 | 204,100 | — | — |
| 2016-05-18 | $33.67 | $55.71 | 194,800 | — | — |
| 2016-05-17 | $33.52 | $55.46 | 238,300 | — | — |
| 2016-05-16 | $34.48 | $57.05 | 159,400 | — | — |
| 2016-05-13 | $34.34 | $56.82 | 126,100 | — | — |
| 2016-05-12 | $34.67 | $57.36 | 126,800 | — | — |
| 2016-05-11 | $34.88 | $57.71 | 108,800 | — | — |
| 2016-05-10 | $34.58 | $57.22 | 143,800 | — | — |
| 2016-05-09 | $34.45 | $57.00 | 120,800 | — | — |
| 2016-05-06 | $34.71 | $57.43 | 239,300 | — | — |
| 2016-05-05 | $33.67 | $55.71 | 274,400 | — | — |
| 2016-05-04 | $34.98 | $57.88 | 151,700 | — | — |
| 2016-05-03 | $34.44 | $56.98 | 169,600 | — | — |
| 2016-05-02 | $35.11 | $58.09 | 181,800 | — | — |
| 2016-04-29 | $34.39 | $56.90 | 144,700 | — | — |
| 2016-04-28 | $34.21 | $56.60 | 167,300 | — | — |
| 2016-04-27 | $33.97 | $56.21 | 186,100 | — | — |
| 2016-04-26 | $33.50 | $55.43 | 150,100 | — | — |
| 2016-04-25 | $32.84 | $54.34 | 128,000 | — | — |
| 2016-04-22 | $33.41 | $55.28 | 186,400 | — | — |
| 2016-04-21 | $32.70 | $54.11 | 186,000 | — | — |
| 2016-04-20 | $33.02 | $54.63 | 199,200 | — | — |
| 2016-04-19 | $32.97 | $54.55 | 192,800 | — | — |
| 2016-04-18 | $33.24 | $55.00 | 176,700 | — | — |
| 2016-04-15 | $32.77 | $54.22 | 160,700 | — | — |
| 2016-04-14 | $32.14 | $53.18 | 198,700 | — | — |
| 2016-04-13 | $32.21 | $53.29 | 328,400 | — | — |
| 2016-04-12 | $31.12 | $51.49 | 134,400 | — | — |
| 2016-04-11 | $31.00 | $51.29 | 200,600 | — | — |
| 2016-04-08 | $30.52 | $50.50 | 181,600 | — | — |
| 2016-04-07 | $30.46 | $50.40 | 328,600 | — | — |
| 2016-04-06 | $31.11 | $51.47 | 147,200 | — | — |
| 2016-04-05 | $30.89 | $51.11 | 169,900 | — | — |
| 2016-04-04 | $31.15 | $51.54 | 185,600 | — | — |
| 2016-04-01 | $31.19 | $51.61 | 157,500 | — | — |
| 2016-03-31 | $31.48 | $52.09 | 323,800 | — | — |
| 2016-03-30 | $30.96 | $51.23 | 198,900 | — | — |
| 2016-03-29 | $31.44 | $52.02 | 209,500 | — | — |
| 2016-03-28 | $30.71 | $50.81 | 220,800 | — | — |
| 2016-03-24 | $30.40 | $50.30 | 214,000 | — | — |
| 2016-03-23 | $30.37 | $50.25 | 316,200 | — | — |
| 2016-03-22 | $30.36 | $50.23 | 273,700 | — | — |
| 2016-03-21 | $30.91 | $51.14 | 328,600 | — | — |
| 2016-03-18 | $30.36 | $50.23 | 657,800 | — | — |
| 2016-03-17 | $30.09 | $49.79 | 498,000 | — | — |
| 2016-03-16 | $29.29 | $48.46 | 307,700 | — | — |
| 2016-03-15 | $29.70 | $49.14 | 286,200 | — | — |
| 2016-03-14 | $29.61 | $48.99 | 297,600 | — | — |
| 2016-03-11 | $29.91 | $49.49 | 532,000 | — | — |
| 2016-03-10 | $29.26 | $48.41 | 220,400 | — | — |
| 2016-03-09 | $29.89 | $49.46 | 378,000 | — | — |
| 2016-03-08 | $29.55 | $48.89 | 382,700 | — | — |
| 2016-03-07 | $30.75 | $50.88 | 513,100 | — | — |
| 2016-03-04 | $29.30 | $48.48 | 376,100 | — | — |
| 2016-03-03 | $29.89 | $49.46 | 296,100 | — | — |
| 2016-03-02 | $29.95 | $49.56 | 334,900 | — | — |
| 2016-03-01 | $30.44 | $50.37 | 263,000 | — | — |
| 2016-02-29 | $30.22 | $50.00 | 398,900 | — | — |
| 2016-02-26 | $30.50 | $50.47 | 330,200 | — | — |
| 2016-02-25 | $30.59 | $50.61 | 283,100 | — | — |
| 2016-02-24 | $30.93 | $51.18 | 322,700 | — | — |
| 2016-02-23 | $31.60 | $51.62 | 531,000 | — | — |
| 2016-02-22 | $33.30 | $54.40 | 625,600 | — | — |
| 2016-02-19 | $32.87 | $53.70 | 779,800 | — | — |
| 2016-02-18 | $37.23 | $60.82 | 1,615,900 | — | — |
| 2016-02-17 | $41.64 | $68.03 | 167,300 | — | — |
| 2016-02-16 | $40.75 | $66.57 | 170,500 | — | — |
| 2016-02-12 | $40.85 | $66.73 | 163,000 | — | — |
| 2016-02-11 | $40.79 | $66.64 | 126,700 | — | — |
| 2016-02-10 | $40.40 | $66.00 | 133,200 | — | — |
| 2016-02-09 | $40.84 | $66.72 | 106,900 | — | — |
| 2016-02-08 | $40.71 | $66.51 | 180,000 | — | — |
| 2016-02-05 | $39.70 | $64.86 | 162,800 | — | — |
| 2016-02-04 | $40.47 | $66.11 | 136,100 | — | — |
| 2016-02-03 | $40.51 | $66.18 | 129,400 | — | — |
| 2016-02-02 | $40.33 | $65.89 | 128,000 | — | — |
| 2016-02-01 | $41.35 | $67.55 | 169,700 | — | — |
| 2016-01-29 | $42.00 | $68.61 | 344,100 | — | — |
| 2016-01-28 | $40.82 | $66.69 | 133,000 | — | — |
| 2016-01-27 | $40.75 | $66.57 | 179,000 | — | — |
| 2016-01-26 | $40.69 | $66.47 | 138,500 | — | — |
| 2016-01-25 | $39.81 | $65.04 | 183,400 | — | — |
| 2016-01-22 | $41.20 | $67.31 | 198,700 | — | — |
| 2016-01-21 | $40.37 | $65.95 | 182,300 | — | — |
| 2016-01-20 | $41.23 | $67.36 | 311,000 | — | — |
| 2016-01-19 | $40.22 | $65.71 | 179,600 | — | — |
| 2016-01-15 | $40.49 | $66.15 | 161,100 | — | — |
| 2016-01-14 | $40.58 | $66.29 | 153,400 | — | — |
| 2016-01-13 | $39.82 | $65.05 | 248,900 | — | — |
| 2016-01-12 | $40.23 | $65.72 | 193,300 | — | — |
| 2016-01-11 | $40.19 | $65.66 | 200,900 | — | — |
| 2016-01-08 | $40.03 | $65.39 | 167,300 | — | — |
| 2016-01-07 | $40.18 | $65.64 | 202,300 | — | — |
| 2016-01-06 | $41.50 | $67.80 | 155,900 | — | — |
| 2016-01-05 | $41.40 | $67.63 | 90,600 | — | — |
| 2016-01-04 | $40.99 | $66.96 | 208,300 | — | — |