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
- 2003-10-07 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 | $46.55 | $61.94 | 3,000 | — | — |
| 2016-12-29 | $46.75 | $62.21 | 1,400 | — | — |
| 2016-12-28 | $46.47 | $61.84 | 2,000 | — | — |
| 2016-12-27 | $46.40 | $61.42 | 15,800 | — | — |
| 2016-12-23 | $46.45 | $61.49 | 0 | — | — |
| 2016-12-22 | $46.45 | $61.49 | 1,200 | — | — |
| 2016-12-21 | $46.67 | $61.78 | 4,800 | — | — |
| 2016-12-20 | $46.26 | $61.24 | 600 | — | — |
| 2016-12-19 | $46.23 | $61.20 | 3,000 | — | — |
| 2016-12-16 | $46.24 | $61.21 | 3,600 | — | — |
| 2016-12-15 | $46.29 | $61.28 | 1,000 | — | — |
| 2016-12-14 | $46.14 | $61.08 | 6,400 | — | — |
| 2016-12-13 | $46.72 | $61.85 | 6,000 | — | — |
| 2016-12-12 | $46.61 | $61.71 | 14,200 | — | — |
| 2016-12-09 | $46.11 | $61.04 | 1,800 | — | — |
| 2016-12-08 | $45.75 | $60.57 | 400 | — | — |
| 2016-12-07 | $45.71 | $60.51 | 1,200 | — | — |
| 2016-12-06 | $45.24 | $59.90 | 1,400 | — | — |
| 2016-12-05 | $45.01 | $59.59 | 1,400 | — | — |
| 2016-12-02 | $44.68 | $59.15 | 200 | — | — |
| 2016-12-01 | $44.62 | $59.06 | 3,000 | — | — |
| 2016-11-30 | $46.24 | $61.22 | 200 | — | — |
| 2016-11-29 | $46.42 | $61.45 | 600 | — | — |
| 2016-11-28 | $46.11 | $61.04 | 200 | — | — |
| 2016-11-25 | $45.92 | $60.79 | 2,800 | — | — |
| 2016-11-23 | $45.53 | $60.28 | 1,400 | — | — |
| 2016-11-22 | $46.28 | $61.26 | 800 | — | — |
| 2016-11-21 | $45.81 | $60.65 | 800 | — | — |
| 2016-11-18 | $45.54 | $60.30 | 800 | — | — |
| 2016-11-17 | $45.56 | $60.31 | 1,000 | — | — |
| 2016-11-16 | $45.88 | $60.73 | 400 | — | — |
| 2016-11-15 | $46.01 | $60.92 | 2,800 | — | — |
| 2016-11-14 | $45.88 | $60.73 | 400 | — | — |
| 2016-11-11 | $45.87 | $60.73 | 600 | — | — |
| 2016-11-10 | $46.21 | $61.17 | 400 | — | — |
| 2016-11-09 | $47.12 | $62.38 | 1,800 | — | — |
| 2016-11-08 | $47.54 | $62.94 | 2,200 | — | — |
| 2016-11-07 | $46.99 | $62.21 | 3,200 | — | — |
| 2016-11-04 | $46.92 | $62.12 | 800 | — | — |
| 2016-11-03 | $47.37 | $62.71 | 0 | — | — |
| 2016-11-02 | $47.37 | $62.71 | 1,800 | — | — |
| 2016-11-01 | $47.26 | $62.57 | 8,400 | — | — |
| 2016-10-31 | $47.74 | $63.20 | 200 | — | — |
| 2016-10-28 | $47.70 | $63.15 | 1,000 | — | — |
| 2016-10-27 | $47.71 | $63.16 | 800 | — | — |
| 2016-10-26 | $47.85 | $63.35 | 600 | — | — |
| 2016-10-25 | $47.85 | $63.34 | 3,000 | — | — |
| 2016-10-24 | $47.04 | $62.28 | 400 | — | — |
| 2016-10-21 | $46.78 | $61.93 | 3,400 | — | — |
| 2016-10-20 | $47.02 | $62.25 | 1,400 | — | — |
| 2016-10-19 | $47.25 | $62.55 | 800 | — | — |
| 2016-10-18 | $47.37 | $62.71 | 400 | — | — |
| 2016-10-17 | $47.21 | $62.50 | 400 | — | — |
| 2016-10-14 | $47.13 | $62.39 | 600 | — | — |
| 2016-10-13 | $46.82 | $61.98 | 400 | — | — |
| 2016-10-12 | $46.84 | $62.01 | 1,800 | — | — |
| 2016-10-11 | $47.25 | $62.55 | 600 | — | — |
| 2016-10-10 | $47.72 | $63.17 | 400 | — | — |
| 2016-10-07 | $47.87 | $63.37 | 1,800 | — | — |
| 2016-10-06 | $47.13 | $62.40 | 3,200 | — | — |
| 2016-10-05 | $48.26 | $63.61 | 400 | — | — |
| 2016-10-04 | $48.31 | $63.67 | 800 | — | — |
| 2016-10-03 | $48.71 | $64.19 | 1,400 | — | — |
| 2016-09-30 | $50.08 | $66.00 | 12,000 | — | — |
| 2016-09-29 | $48.73 | $64.23 | 600 | — | — |
| 2016-09-28 | $48.60 | $64.05 | 1,400 | — | — |
| 2016-09-27 | $48.39 | $63.78 | 2,400 | — | — |
| 2016-09-26 | $48.36 | $63.73 | 200 | — | — |
| 2016-09-23 | $48.45 | $63.86 | 800 | — | — |
| 2016-09-22 | $48.46 | $63.86 | 400 | — | — |
| 2016-09-21 | $48.08 | $63.38 | 2,000 | — | — |
| 2016-09-20 | $48.30 | $63.66 | 200 | — | — |
| 2016-09-19 | $48.06 | $63.34 | 400 | — | — |
| 2016-09-16 | $47.76 | $62.95 | 1,600 | — | — |
| 2016-09-15 | $49.00 | $64.58 | 600 | — | — |
| 2016-09-14 | $48.83 | $64.36 | 200 | — | — |
| 2016-09-13 | $48.86 | $64.40 | 2,000 | — | — |
| 2016-09-12 | $48.85 | $64.38 | 800 | — | — |
| 2016-09-09 | $48.26 | $63.61 | 2,600 | — | — |
| 2016-09-08 | $49.83 | $65.67 | 400 | — | — |
| 2016-09-07 | $50.13 | $66.08 | 1,000 | — | — |
| 2016-09-06 | $51.01 | $67.22 | 200 | — | — |
| 2016-09-02 | $50.74 | $66.88 | 400 | — | — |
| 2016-09-01 | $50.55 | $66.62 | 400 | — | — |
| 2016-08-31 | $50.67 | $66.78 | 200 | — | — |
| 2016-08-30 | $50.80 | $66.95 | 400 | — | — |
| 2016-08-29 | $50.87 | $67.04 | 400 | — | — |
| 2016-08-26 | $50.74 | $66.87 | 400 | — | — |
| 2016-08-25 | $50.97 | $67.18 | 200 | — | — |
| 2016-08-24 | $50.97 | $67.18 | 200 | — | — |
| 2016-08-23 | $51.17 | $67.44 | 7,400 | — | — |
| 2016-08-22 | $51.02 | $67.24 | 1,200 | — | — |
| 2016-08-19 | $50.81 | $66.97 | 600 | — | — |
| 2016-08-18 | $50.40 | $66.43 | 400 | — | — |
| 2016-08-17 | $50.42 | $66.45 | 1,600 | — | — |
| 2016-08-16 | $50.06 | $65.98 | 600 | — | — |
| 2016-08-15 | $50.52 | $66.58 | 800 | — | — |
| 2016-08-12 | $50.63 | $66.74 | 0 | — | — |
| 2016-08-11 | $50.63 | $66.74 | 800 | — | — |
| 2016-08-10 | $50.70 | $66.82 | 800 | — | — |
| 2016-08-09 | $50.32 | $66.32 | 800 | — | — |
| 2016-08-08 | $50.23 | $66.20 | 2,000 | — | — |
| 2016-08-05 | $50.42 | $66.45 | 200 | — | — |
| 2016-08-04 | $50.31 | $66.31 | 400 | — | — |
| 2016-08-03 | $50.08 | $66.01 | 1,200 | — | — |
| 2016-08-02 | $50.83 | $67.00 | 400 | — | — |
| 2016-08-01 | $51.01 | $67.24 | 0 | — | — |
| 2016-07-29 | $51.01 | $67.24 | 600 | — | — |
| 2016-07-28 | $50.78 | $66.92 | 800 | — | — |
| 2016-07-27 | $50.81 | $66.97 | 1,400 | — | — |
| 2016-07-26 | $51.72 | $68.16 | 3,600 | — | — |
| 2016-07-25 | $52.49 | $69.19 | 800 | — | — |
| 2016-07-22 | $51.83 | $68.31 | 0 | — | — |
| 2016-07-21 | $51.83 | $68.31 | 1,200 | — | — |
| 2016-07-20 | $51.96 | $68.48 | 5,800 | — | — |
| 2016-07-19 | $52.27 | $68.89 | 200 | — | — |
| 2016-07-18 | $52.29 | $68.92 | 800 | — | — |
| 2016-07-15 | $52.47 | $69.16 | 3,000 | — | — |
| 2016-07-14 | $52.41 | $69.08 | 1,400 | — | — |
| 2016-07-13 | $52.26 | $68.88 | 200 | — | — |
| 2016-07-12 | $53.06 | $69.94 | 0 | — | — |
| 2016-07-11 | $53.06 | $69.94 | 800 | — | — |
| 2016-07-08 | $53.53 | $70.55 | 0 | — | — |
| 2016-07-07 | $53.53 | $70.55 | 0 | — | — |
| 2016-07-06 | $53.53 | $70.26 | 0 | — | — |
| 2016-07-05 | $53.53 | $70.26 | 7,600 | — | — |
| 2016-07-01 | $52.97 | $69.53 | 2,800 | — | — |
| 2016-06-30 | $53.07 | $69.66 | 3,400 | — | — |
| 2016-06-29 | $51.34 | $67.39 | 400 | — | — |
| 2016-06-28 | $50.90 | $66.82 | 2,200 | — | — |
| 2016-06-27 | $50.46 | $66.23 | 400 | — | — |
| 2016-06-24 | $50.81 | $66.70 | 1,200 | — | — |
| 2016-06-23 | $51.06 | $67.03 | 1,600 | — | — |
| 2016-06-22 | $50.49 | $66.28 | 0 | — | — |
| 2016-06-21 | $50.49 | $66.28 | 3,200 | — | — |
| 2016-06-20 | $50.03 | $65.67 | 1,200 | — | — |
| 2016-06-17 | $50.22 | $65.92 | 10,200 | — | — |
| 2016-06-16 | $50.08 | $65.74 | 4,800 | — | — |
| 2016-06-15 | $49.91 | $65.52 | 200 | — | — |
| 2016-06-14 | $49.67 | $65.20 | 0 | — | — |
| 2016-06-13 | $49.67 | $65.20 | 2,000 | — | — |
| 2016-06-10 | $49.96 | $65.58 | 2,200 | — | — |
| 2016-06-09 | $50.00 | $65.63 | 4,000 | — | — |
| 2016-06-08 | $48.86 | $64.14 | 0 | — | — |
| 2016-06-07 | $48.86 | $64.14 | 800 | — | — |
| 2016-06-06 | $48.77 | $64.02 | 2,600 | — | — |
| 2016-06-03 | $48.82 | $64.09 | 400 | — | — |
| 2016-06-02 | $48.46 | $63.61 | 200 | — | — |
| 2016-06-01 | $49.00 | $64.32 | 0 | — | — |
| 2016-05-31 | $49.00 | $64.32 | 1,000 | — | — |
| 2016-05-27 | $48.80 | $64.06 | 3,600 | — | — |
| 2016-05-26 | $48.50 | $63.67 | 800 | — | — |
| 2016-05-25 | $47.83 | $62.78 | 0 | — | — |
| 2016-05-24 | $47.83 | $62.78 | 0 | — | — |
| 2016-05-23 | $47.83 | $62.78 | 3,800 | — | — |
| 2016-05-20 | $47.50 | $62.35 | 800 | — | — |
| 2016-05-19 | $47.70 | $62.62 | 1,400 | — | — |
| 2016-05-18 | $47.56 | $62.43 | 2,800 | — | — |
| 2016-05-17 | $49.20 | $64.58 | 0 | — | — |
| 2016-05-16 | $49.20 | $64.58 | 800 | — | — |
| 2016-05-13 | $49.12 | $64.48 | 3,400 | — | — |
| 2016-05-12 | $48.87 | $64.15 | 0 | — | — |
| 2016-05-11 | $48.87 | $64.15 | 400 | — | — |
| 2016-05-10 | $48.58 | $63.76 | 400 | — | — |
| 2016-05-09 | $48.42 | $63.56 | 7,200 | — | — |
| 2016-05-06 | $47.72 | $62.64 | 200 | — | — |
| 2016-05-05 | $47.45 | $62.29 | 600 | — | — |
| 2016-05-04 | $46.83 | $61.48 | 600 | — | — |
| 2016-05-03 | $46.99 | $61.68 | 1,200 | — | — |
| 2016-05-02 | $47.19 | $61.94 | 600 | — | — |
| 2016-04-29 | $46.71 | $61.32 | 0 | — | — |
| 2016-04-28 | $46.71 | $61.32 | 4,600 | — | — |
| 2016-04-27 | $46.34 | $60.83 | 7,400 | — | — |
| 2016-04-26 | $46.74 | $61.36 | 1,200 | — | — |
| 2016-04-25 | $46.38 | $60.88 | 32,200 | — | — |
| 2016-04-22 | $45.75 | $60.06 | 40,600 | — | — |
| 2016-04-21 | $45.66 | $59.94 | 7,200 | — | — |
| 2016-04-20 | $47.17 | $61.91 | 4,600 | — | — |
| 2016-04-19 | $47.49 | $62.35 | 1,600 | — | — |
| 2016-04-18 | $47.47 | $62.31 | 1,000 | — | — |
| 2016-04-15 | $47.49 | $62.33 | 1,800 | — | — |
| 2016-04-14 | $47.58 | $62.46 | 1,200 | — | — |
| 2016-04-13 | $48.65 | $63.86 | 1,400 | — | — |
| 2016-04-12 | $49.23 | $64.62 | 400 | — | — |
| 2016-04-11 | $49.51 | $64.99 | 400 | — | — |
| 2016-04-08 | $49.51 | $64.98 | 0 | — | — |
| 2016-04-07 | $49.51 | $64.98 | 2,600 | — | — |
| 2016-04-06 | $49.69 | $64.95 | 4,400 | — | — |
| 2016-04-05 | $50.03 | $65.39 | 0 | — | — |
| 2016-04-04 | $50.03 | $65.39 | 1,000 | — | — |
| 2016-04-01 | $50.00 | $65.35 | 800 | — | — |
| 2016-03-31 | $49.64 | $64.88 | 1,000 | — | — |
| 2016-03-30 | $49.96 | $65.30 | 2,200 | — | — |
| 2016-03-29 | $49.76 | $65.03 | 2,200 | — | — |
| 2016-03-28 | $48.57 | $63.48 | 1,400 | — | — |
| 2016-03-24 | $48.07 | $62.83 | 2,200 | — | — |
| 2016-03-23 | $46.83 | $61.21 | 0 | — | — |
| 2016-03-22 | $46.83 | $61.21 | 3,800 | — | — |
| 2016-03-21 | $47.10 | $61.55 | 1,200 | — | — |
| 2016-03-18 | $47.35 | $61.88 | 1,600 | — | — |
| 2016-03-17 | $47.79 | $62.47 | 12,400 | — | — |
| 2016-03-16 | $46.74 | $61.09 | 600 | — | — |
| 2016-03-15 | $46.86 | $61.25 | 400 | — | — |
| 2016-03-14 | $46.83 | $61.21 | 0 | — | — |
| 2016-03-11 | $46.83 | $61.21 | 0 | — | — |
| 2016-03-10 | $46.83 | $61.21 | 0 | — | — |
| 2016-03-09 | $46.83 | $61.21 | 2,400 | — | — |
| 2016-03-08 | $46.75 | $61.10 | 800 | — | — |
| 2016-03-07 | $46.66 | $60.99 | 1,000 | — | — |
| 2016-03-04 | $46.87 | $61.25 | 600 | — | — |
| 2016-03-03 | $46.78 | $61.14 | 2,000 | — | — |
| 2016-03-02 | $46.34 | $60.57 | 400 | — | — |
| 2016-03-01 | $46.79 | $61.16 | 200 | — | — |
| 2016-02-29 | $46.79 | $61.16 | 3,800 | — | — |
| 2016-02-26 | $47.05 | $61.49 | 1,800 | — | — |
| 2016-02-25 | $47.04 | $61.48 | 400 | — | — |
| 2016-02-24 | $46.24 | $60.43 | 1,200 | — | — |
| 2016-02-23 | $46.40 | $60.65 | 2,800 | — | — |
| 2016-02-22 | $45.95 | $60.06 | 400 | — | — |
| 2016-02-19 | $45.96 | $60.06 | 10,200 | — | — |
| 2016-02-18 | $45.36 | $59.29 | 2,000 | — | — |
| 2016-02-17 | $45.61 | $59.61 | 1,000 | — | — |
| 2016-02-16 | $45.12 | $58.97 | 14,400 | — | — |
| 2016-02-12 | $44.60 | $58.29 | 3,600 | — | — |
| 2016-02-11 | $45.37 | $59.29 | 2,400 | — | — |
| 2016-02-10 | $45.26 | $59.16 | 4,400 | — | — |
| 2016-02-09 | $44.00 | $57.51 | 25,200 | — | — |
| 2016-02-08 | $43.25 | $56.53 | 2,600 | — | — |
| 2016-02-05 | $42.87 | $56.03 | 3,200 | — | — |
| 2016-02-04 | $42.81 | $55.95 | 800 | — | — |
| 2016-02-03 | $43.22 | $56.48 | 1,000 | — | — |
| 2016-02-02 | $43.90 | $57.38 | 2,400 | — | — |
| 2016-02-01 | $44.13 | $57.67 | 4,200 | — | — |
| 2016-01-29 | $43.81 | $57.27 | 1,400 | — | — |
| 2016-01-28 | $42.62 | $55.70 | 4,600 | — | — |
| 2016-01-27 | $41.00 | $53.59 | 3,800 | — | — |
| 2016-01-26 | $41.15 | $53.79 | 1,200 | — | — |
| 2016-01-25 | $40.49 | $52.93 | 400 | — | — |
| 2016-01-22 | $40.72 | $53.21 | 9,800 | — | — |
| 2016-01-21 | $39.76 | $51.97 | 1,400 | — | — |
| 2016-01-20 | $40.31 | $52.69 | 1,200 | — | — |
| 2016-01-19 | $40.58 | $53.04 | 4,400 | — | — |
| 2016-01-15 | $41.95 | $54.83 | 2,600 | — | — |
| 2016-01-14 | $42.51 | $55.56 | 1,200 | — | — |
| 2016-01-13 | $42.56 | $55.63 | 1,200 | — | — |
| 2016-01-12 | $42.57 | $55.64 | 1,200 | — | — |
| 2016-01-11 | $42.03 | $54.93 | 0 | — | — |
| 2016-01-08 | $42.03 | $54.93 | 2,600 | — | — |
| 2016-01-07 | $42.04 | $54.94 | 0 | — | — |
| 2016-01-06 | $42.04 | $54.94 | 1,600 | — | — |
| 2016-01-05 | $41.99 | $54.89 | 0 | — | — |
| 2016-01-04 | $41.99 | $54.89 | 2,400 | — | — |