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
- 2012-03-15 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 | $46.28 | $46.28 | 479,600 | — | — |
| 2016-12-29 | $47.17 | $47.17 | 392,900 | — | — |
| 2016-12-28 | $47.22 | $47.22 | 272,400 | — | — |
| 2016-12-27 | $47.96 | $47.96 | 314,800 | — | — |
| 2016-12-23 | $46.67 | $46.67 | 346,900 | — | — |
| 2016-12-22 | $46.27 | $46.27 | 794,800 | — | — |
| 2016-12-21 | $48.90 | $48.90 | 312,600 | — | — |
| 2016-12-20 | $49.22 | $49.22 | 395,900 | — | — |
| 2016-12-19 | $48.66 | $48.66 | 534,300 | — | — |
| 2016-12-16 | $48.86 | $48.86 | 583,500 | — | — |
| 2016-12-15 | $49.64 | $49.64 | 571,400 | — | — |
| 2016-12-14 | $47.74 | $47.74 | 638,400 | — | — |
| 2016-12-13 | $48.99 | $48.99 | 562,500 | — | — |
| 2016-12-12 | $48.93 | $48.93 | 586,000 | — | — |
| 2016-12-09 | $50.37 | $50.37 | 689,900 | — | — |
| 2016-12-08 | $53.22 | $53.22 | 829,000 | — | — |
| 2016-12-07 | $52.86 | $52.86 | 1,046,300 | — | — |
| 2016-12-06 | $49.90 | $49.90 | 452,200 | — | — |
| 2016-12-05 | $48.92 | $48.92 | 576,300 | — | — |
| 2016-12-02 | $47.13 | $47.13 | 550,400 | — | — |
| 2016-12-01 | $46.05 | $46.05 | 1,369,600 | — | — |
| 2016-11-30 | $49.82 | $49.82 | 893,600 | — | — |
| 2016-11-29 | $49.50 | $49.50 | 1,051,700 | — | — |
| 2016-11-28 | $49.00 | $49.00 | 621,100 | — | — |
| 2016-11-25 | $48.36 | $48.36 | 176,500 | — | — |
| 2016-11-23 | $47.87 | $47.87 | 954,700 | — | — |
| 2016-11-22 | $45.42 | $45.42 | 716,100 | — | — |
| 2016-11-21 | $45.01 | $45.01 | 1,638,300 | — | — |
| 2016-11-18 | $46.95 | $46.95 | 474,000 | — | — |
| 2016-11-17 | $46.58 | $46.58 | 826,200 | — | — |
| 2016-11-16 | $44.21 | $44.21 | 1,175,400 | — | — |
| 2016-11-15 | $41.51 | $41.51 | 462,700 | — | — |
| 2016-11-14 | $40.80 | $40.80 | 442,200 | — | — |
| 2016-11-11 | $40.78 | $40.78 | 326,100 | — | — |
| 2016-11-10 | $39.20 | $39.20 | 504,800 | — | — |
| 2016-11-09 | $40.25 | $40.25 | 353,400 | — | — |
| 2016-11-08 | $38.10 | $38.10 | 199,600 | — | — |
| 2016-11-07 | $38.27 | $38.27 | 246,300 | — | — |
| 2016-11-04 | $37.65 | $37.65 | 521,800 | — | — |
| 2016-11-03 | $36.58 | $36.58 | 393,600 | — | — |
| 2016-11-02 | $35.74 | $35.74 | 234,500 | — | — |
| 2016-11-01 | $35.97 | $35.97 | 295,300 | — | — |
| 2016-10-31 | $36.76 | $36.76 | 291,600 | — | — |
| 2016-10-28 | $36.50 | $36.50 | 473,000 | — | — |
| 2016-10-27 | $36.52 | $36.52 | 623,400 | — | — |
| 2016-10-26 | $38.52 | $38.52 | 235,100 | — | — |
| 2016-10-25 | $38.76 | $38.76 | 258,200 | — | — |
| 2016-10-24 | $38.82 | $38.82 | 194,500 | — | — |
| 2016-10-21 | $38.21 | $38.21 | 246,200 | — | — |
| 2016-10-20 | $38.21 | $38.21 | 294,000 | — | — |
| 2016-10-19 | $38.38 | $38.38 | 363,900 | — | — |
| 2016-10-18 | $38.76 | $38.76 | 293,500 | — | — |
| 2016-10-17 | $38.56 | $38.56 | 246,000 | — | — |
| 2016-10-14 | $38.87 | $38.87 | 552,900 | — | — |
| 2016-10-13 | $39.35 | $39.35 | 335,000 | — | — |
| 2016-10-12 | $40.04 | $40.04 | 475,200 | — | — |
| 2016-10-11 | $41.07 | $41.07 | 233,700 | — | — |
| 2016-10-10 | $42.46 | $42.46 | 211,500 | — | — |
| 2016-10-07 | $42.92 | $42.92 | 373,200 | — | — |
| 2016-10-06 | $43.53 | $43.53 | 396,800 | — | — |
| 2016-10-05 | $42.34 | $42.34 | 529,600 | — | — |
| 2016-10-04 | $42.42 | $42.42 | 541,500 | — | — |
| 2016-10-03 | $42.24 | $42.24 | 458,800 | — | — |
| 2016-09-30 | $42.34 | $42.34 | 463,400 | — | — |
| 2016-09-29 | $41.10 | $41.10 | 725,000 | — | — |
| 2016-09-28 | $40.59 | $40.59 | 224,500 | — | — |
| 2016-09-27 | $40.65 | $40.65 | 284,800 | — | — |
| 2016-09-26 | $40.12 | $40.12 | 282,100 | — | — |
| 2016-09-23 | $40.28 | $40.28 | 295,500 | — | — |
| 2016-09-22 | $41.02 | $41.02 | 567,000 | — | — |
| 2016-09-21 | $40.16 | $40.16 | 482,400 | — | — |
| 2016-09-20 | $40.69 | $40.69 | 626,200 | — | — |
| 2016-09-19 | $42.46 | $42.46 | 298,600 | — | — |
| 2016-09-16 | $41.82 | $41.82 | 536,600 | — | — |
| 2016-09-15 | $42.43 | $42.43 | 299,300 | — | — |
| 2016-09-14 | $40.92 | $40.92 | 295,400 | — | — |
| 2016-09-13 | $40.32 | $40.32 | 586,900 | — | — |
| 2016-09-12 | $41.38 | $41.38 | 552,500 | — | — |
| 2016-09-09 | $42.01 | $42.01 | 691,500 | — | — |
| 2016-09-08 | $42.97 | $42.97 | 412,200 | — | — |
| 2016-09-07 | $43.55 | $43.55 | 366,200 | — | — |
| 2016-09-06 | $43.74 | $43.74 | 550,900 | — | — |
| 2016-09-02 | $43.54 | $43.54 | 514,500 | — | — |
| 2016-09-01 | $42.76 | $42.76 | 448,500 | — | — |
| 2016-08-31 | $41.20 | $41.20 | 371,000 | — | — |
| 2016-08-30 | $41.69 | $41.69 | 277,200 | — | — |
| 2016-08-29 | $41.83 | $41.83 | 259,000 | — | — |
| 2016-08-26 | $40.97 | $40.97 | 373,400 | — | — |
| 2016-08-25 | $41.42 | $41.42 | 571,200 | — | — |
| 2016-08-24 | $42.17 | $42.17 | 428,000 | — | — |
| 2016-08-23 | $42.35 | $42.35 | 823,500 | — | — |
| 2016-08-22 | $41.30 | $41.30 | 545,200 | — | — |
| 2016-08-19 | $39.73 | $39.73 | 248,400 | — | — |
| 2016-08-18 | $39.41 | $39.41 | 245,100 | — | — |
| 2016-08-17 | $39.13 | $39.13 | 262,900 | — | — |
| 2016-08-16 | $39.04 | $39.04 | 229,500 | — | — |
| 2016-08-15 | $40.07 | $40.07 | 329,800 | — | — |
| 2016-08-12 | $39.50 | $39.50 | 304,100 | — | — |
| 2016-08-11 | $38.93 | $38.93 | 264,500 | — | — |
| 2016-08-10 | $39.25 | $39.25 | 264,100 | — | — |
| 2016-08-09 | $40.30 | $40.30 | 375,900 | — | — |
| 2016-08-08 | $39.80 | $39.80 | 215,100 | — | — |
| 2016-08-05 | $39.68 | $39.68 | 208,400 | — | — |
| 2016-08-04 | $38.58 | $38.58 | 218,500 | — | — |
| 2016-08-03 | $38.35 | $38.35 | 193,700 | — | — |
| 2016-08-02 | $37.97 | $37.97 | 445,800 | — | — |
| 2016-08-01 | $39.90 | $39.90 | 330,900 | — | — |
| 2016-07-29 | $39.51 | $39.51 | 464,500 | — | — |
| 2016-07-28 | $39.29 | $39.29 | 476,000 | — | — |
| 2016-07-27 | $39.55 | $39.55 | 1,377,500 | — | — |
| 2016-07-26 | $37.76 | $37.76 | 827,900 | — | — |
| 2016-07-25 | $37.25 | $37.25 | 385,500 | — | — |
| 2016-07-22 | $36.40 | $36.40 | 218,000 | — | — |
| 2016-07-21 | $36.20 | $36.20 | 325,200 | — | — |
| 2016-07-20 | $36.66 | $36.66 | 401,200 | — | — |
| 2016-07-19 | $35.81 | $35.81 | 189,600 | — | — |
| 2016-07-18 | $35.69 | $35.69 | 253,800 | — | — |
| 2016-07-15 | $35.57 | $35.57 | 425,900 | — | — |
| 2016-07-14 | $35.25 | $35.25 | 289,200 | — | — |
| 2016-07-13 | $34.95 | $34.95 | 440,900 | — | — |
| 2016-07-12 | $34.81 | $34.81 | 478,100 | — | — |
| 2016-07-11 | $34.54 | $34.54 | 470,200 | — | — |
| 2016-07-08 | $34.15 | $34.15 | 718,100 | — | — |
| 2016-07-07 | $32.25 | $32.25 | 272,200 | — | — |
| 2016-07-06 | $31.74 | $31.74 | 357,400 | — | — |
| 2016-07-05 | $31.28 | $31.28 | 329,400 | — | — |
| 2016-07-01 | $32.49 | $32.49 | 509,800 | — | — |
| 2016-06-30 | $32.98 | $32.98 | 561,300 | — | — |
| 2016-06-29 | $32.34 | $32.34 | 745,900 | — | — |
| 2016-06-28 | $31.72 | $31.72 | 1,102,700 | — | — |
| 2016-06-27 | $29.81 | $29.81 | 1,872,300 | — | — |
| 2016-06-24 | $32.89 | $32.89 | 907,400 | — | — |
| 2016-06-23 | $34.73 | $34.73 | 322,800 | — | — |
| 2016-06-22 | $33.80 | $33.80 | 338,600 | — | — |
| 2016-06-21 | $34.27 | $34.27 | 461,600 | — | — |
| 2016-06-20 | $34.68 | $34.68 | 709,600 | — | — |
| 2016-06-17 | $34.94 | $34.94 | 1,084,700 | — | — |
| 2016-06-16 | $37.06 | $37.06 | 335,600 | — | — |
| 2016-06-15 | $37.32 | $37.32 | 297,900 | — | — |
| 2016-06-14 | $37.42 | $37.42 | 315,100 | — | — |
| 2016-06-13 | $37.13 | $37.13 | 480,700 | — | — |
| 2016-06-10 | $37.54 | $37.54 | 594,400 | — | — |
| 2016-06-09 | $38.09 | $38.09 | 390,400 | — | — |
| 2016-06-08 | $38.08 | $38.08 | 483,600 | — | — |
| 2016-06-07 | $37.11 | $37.11 | 730,100 | — | — |
| 2016-06-06 | $37.10 | $37.10 | 647,400 | — | — |
| 2016-06-03 | $36.40 | $36.40 | 411,500 | — | — |
| 2016-06-02 | $36.61 | $36.61 | 715,500 | — | — |
| 2016-06-01 | $36.78 | $36.78 | 831,200 | — | — |
| 2016-05-31 | $36.00 | $36.00 | 777,000 | — | — |
| 2016-05-27 | $34.99 | $34.99 | 616,300 | — | — |
| 2016-05-26 | $35.73 | $35.73 | 469,000 | — | — |
| 2016-05-25 | $36.05 | $36.05 | 508,800 | — | — |
| 2016-05-24 | $35.98 | $35.98 | 453,200 | — | — |
| 2016-05-23 | $35.54 | $35.54 | 417,900 | — | — |
| 2016-05-20 | $35.65 | $35.65 | 804,700 | — | — |
| 2016-05-19 | $34.50 | $34.50 | 979,000 | — | — |
| 2016-05-18 | $36.25 | $36.25 | 985,100 | — | — |
| 2016-05-17 | $36.39 | $36.39 | 1,046,100 | — | — |
| 2016-05-16 | $38.06 | $38.06 | 639,400 | — | — |
| 2016-05-13 | $36.80 | $36.80 | 837,700 | — | — |
| 2016-05-12 | $37.30 | $37.30 | 975,600 | — | — |
| 2016-05-11 | $37.89 | $37.89 | 530,300 | — | — |
| 2016-05-10 | $38.24 | $38.24 | 1,263,700 | — | — |
| 2016-05-09 | $38.45 | $38.45 | 824,600 | — | — |
| 2016-05-06 | $38.70 | $38.70 | 419,200 | — | — |
| 2016-05-05 | $38.55 | $38.55 | 546,000 | — | — |
| 2016-05-04 | $39.28 | $39.28 | 487,100 | — | — |
| 2016-05-03 | $40.26 | $40.26 | 582,400 | — | — |
| 2016-05-02 | $40.97 | $40.97 | 367,900 | — | — |
| 2016-04-29 | $40.89 | $40.89 | 910,400 | — | — |
| 2016-04-28 | $40.88 | $40.88 | 693,500 | — | — |
| 2016-04-27 | $42.44 | $42.44 | 1,214,300 | — | — |
| 2016-04-26 | $41.22 | $41.22 | 1,032,800 | — | — |
| 2016-04-25 | $39.41 | $39.41 | 445,200 | — | — |
| 2016-04-22 | $40.49 | $40.49 | 469,500 | — | — |
| 2016-04-21 | $39.96 | $39.96 | 502,600 | — | — |
| 2016-04-20 | $39.50 | $39.50 | 553,700 | — | — |
| 2016-04-19 | $38.66 | $38.66 | 888,200 | — | — |
| 2016-04-18 | $40.31 | $40.31 | 373,900 | — | — |
| 2016-04-15 | $40.48 | $40.48 | 238,900 | — | — |
| 2016-04-14 | $41.02 | $41.02 | 294,000 | — | — |
| 2016-04-13 | $41.60 | $41.60 | 363,000 | — | — |
| 2016-04-12 | $40.79 | $40.79 | 589,400 | — | — |
| 2016-04-11 | $41.37 | $41.37 | 465,100 | — | — |
| 2016-04-08 | $40.94 | $40.94 | 493,300 | — | — |
| 2016-04-07 | $41.77 | $41.77 | 552,200 | — | — |
| 2016-04-06 | $42.77 | $42.77 | 705,100 | — | — |
| 2016-04-05 | $42.89 | $42.89 | 451,200 | — | — |
| 2016-04-04 | $43.46 | $43.46 | 443,800 | — | — |
| 2016-04-01 | $44.64 | $44.64 | 554,000 | — | — |
| 2016-03-31 | $43.79 | $43.79 | 600,000 | — | — |
| 2016-03-30 | $43.70 | $43.70 | 1,066,500 | — | — |
| 2016-03-29 | $43.41 | $43.41 | 641,100 | — | — |
| 2016-03-28 | $41.99 | $41.99 | 365,000 | — | — |
| 2016-03-24 | $42.13 | $42.13 | 322,400 | — | — |
| 2016-03-23 | $41.78 | $41.78 | 420,900 | — | — |
| 2016-03-22 | $42.81 | $42.81 | 334,100 | — | — |
| 2016-03-21 | $42.54 | $42.54 | 455,000 | — | — |
| 2016-03-18 | $43.06 | $43.06 | 740,900 | — | — |
| 2016-03-17 | $43.66 | $43.66 | 654,500 | — | — |
| 2016-03-16 | $43.69 | $43.69 | 461,900 | — | — |
| 2016-03-15 | $43.90 | $43.90 | 572,900 | — | — |
| 2016-03-14 | $43.71 | $43.71 | 486,100 | — | — |
| 2016-03-11 | $43.79 | $43.79 | 1,019,800 | — | — |
| 2016-03-10 | $41.38 | $41.38 | 619,800 | — | — |
| 2016-03-09 | $41.88 | $41.88 | 533,500 | — | — |
| 2016-03-08 | $40.99 | $40.99 | 1,519,700 | — | — |
| 2016-03-07 | $42.81 | $42.81 | 1,242,000 | — | — |
| 2016-03-04 | $41.76 | $41.76 | 1,195,200 | — | — |
| 2016-03-03 | $40.15 | $40.15 | 707,500 | — | — |
| 2016-03-02 | $39.72 | $39.72 | 735,000 | — | — |
| 2016-03-01 | $38.83 | $38.83 | 924,400 | — | — |
| 2016-02-29 | $37.90 | $37.90 | 808,300 | — | — |
| 2016-02-26 | $37.25 | $37.25 | 886,300 | — | — |
| 2016-02-25 | $37.62 | $37.62 | 316,100 | — | — |
| 2016-02-24 | $37.97 | $37.97 | 555,400 | — | — |
| 2016-02-23 | $37.57 | $37.57 | 623,100 | — | — |
| 2016-02-22 | $38.85 | $38.85 | 518,100 | — | — |
| 2016-02-19 | $38.12 | $38.12 | 353,800 | — | — |
| 2016-02-18 | $37.91 | $37.91 | 543,900 | — | — |
| 2016-02-17 | $38.29 | $38.29 | 543,100 | — | — |
| 2016-02-16 | $36.96 | $36.96 | 537,200 | — | — |
| 2016-02-12 | $34.70 | $34.70 | 379,900 | — | — |
| 2016-02-11 | $34.32 | $34.32 | 452,400 | — | — |
| 2016-02-10 | $34.67 | $34.67 | 551,700 | — | — |
| 2016-02-09 | $34.92 | $34.92 | 759,500 | — | — |
| 2016-02-08 | $34.71 | $34.71 | 1,184,900 | — | — |
| 2016-02-05 | $36.39 | $36.39 | 639,200 | — | — |
| 2016-02-04 | $38.11 | $38.11 | 619,700 | — | — |
| 2016-02-03 | $38.03 | $38.03 | 1,083,200 | — | — |
| 2016-02-02 | $37.28 | $37.28 | 1,058,300 | — | — |
| 2016-02-01 | $38.92 | $38.92 | 945,900 | — | — |
| 2016-01-29 | $38.50 | $38.50 | 2,659,100 | — | — |
| 2016-01-28 | $39.69 | $39.69 | 1,025,500 | — | — |
| 2016-01-27 | $38.35 | $38.35 | 2,197,600 | — | — |
| 2016-01-26 | $40.07 | $40.07 | 1,001,000 | — | — |
| 2016-01-25 | $39.11 | $39.11 | 660,800 | — | — |
| 2016-01-22 | $40.90 | $40.90 | 775,600 | — | — |
| 2016-01-21 | $39.28 | $39.28 | 1,166,500 | — | — |
| 2016-01-20 | $37.63 | $37.63 | 634,400 | — | — |
| 2016-01-19 | $36.18 | $36.18 | 424,600 | — | — |
| 2016-01-15 | $35.55 | $35.55 | 451,800 | — | — |
| 2016-01-14 | $36.68 | $36.68 | 647,000 | — | — |
| 2016-01-13 | $36.11 | $36.11 | 469,800 | — | — |
| 2016-01-12 | $37.98 | $37.98 | 873,700 | — | — |
| 2016-01-11 | $35.39 | $35.39 | 511,800 | — | — |
| 2016-01-08 | $34.77 | $34.77 | 1,046,100 | — | — |
| 2016-01-07 | $36.13 | $36.13 | 615,400 | — | — |
| 2016-01-06 | $37.65 | $37.65 | 669,000 | — | — |
| 2016-01-05 | $38.20 | $38.20 | 688,700 | — | — |
| 2016-01-04 | $39.50 | $39.50 | 520,600 | — | — |