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
- 2016-05-03 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 | $54.86 | $54.86 | 159,100 | — | — |
| 2016-12-29 | $54.62 | $54.62 | 116,400 | — | — |
| 2016-12-28 | $54.31 | $54.31 | 109,100 | — | — |
| 2016-12-27 | $54.71 | $54.71 | 103,900 | — | — |
| 2016-12-23 | $53.89 | $53.89 | 69,200 | — | — |
| 2016-12-22 | $53.11 | $53.11 | 186,900 | — | — |
| 2016-12-21 | $53.50 | $53.50 | 174,900 | — | — |
| 2016-12-20 | $54.83 | $54.83 | 298,800 | — | — |
| 2016-12-19 | $54.99 | $54.99 | 317,400 | — | — |
| 2016-12-16 | $54.02 | $54.02 | 690,200 | — | — |
| 2016-12-15 | $53.99 | $53.99 | 414,800 | — | — |
| 2016-12-14 | $53.03 | $53.03 | 182,600 | — | — |
| 2016-12-13 | $52.82 | $52.82 | 150,900 | — | — |
| 2016-12-12 | $52.27 | $52.27 | 324,100 | — | — |
| 2016-12-09 | $50.37 | $50.37 | 375,100 | — | — |
| 2016-12-08 | $51.45 | $51.45 | 270,500 | — | — |
| 2016-12-07 | $51.17 | $51.17 | 401,100 | — | — |
| 2016-12-06 | $50.03 | $50.03 | 188,700 | — | — |
| 2016-12-05 | $49.96 | $49.96 | 195,600 | — | — |
| 2016-12-02 | $49.85 | $49.85 | 239,600 | — | — |
| 2016-12-01 | $50.21 | $50.21 | 373,400 | — | — |
| 2016-11-30 | $52.37 | $52.37 | 312,100 | — | — |
| 2016-11-29 | $51.29 | $51.29 | 198,700 | — | — |
| 2016-11-28 | $52.12 | $52.12 | 134,700 | — | — |
| 2016-11-25 | $53.57 | $53.57 | 86,900 | — | — |
| 2016-11-23 | $52.63 | $52.63 | 132,100 | — | — |
| 2016-11-22 | $51.73 | $51.73 | 322,700 | — | — |
| 2016-11-21 | $50.98 | $50.98 | 184,400 | — | — |
| 2016-11-18 | $50.50 | $50.50 | 182,000 | — | — |
| 2016-11-17 | $50.50 | $50.50 | 367,200 | — | — |
| 2016-11-16 | $49.47 | $49.47 | 380,500 | — | — |
| 2016-11-15 | $48.98 | $48.98 | 153,800 | — | — |
| 2016-11-14 | $49.13 | $49.13 | 221,800 | — | — |
| 2016-11-11 | $48.79 | $48.79 | 349,900 | — | — |
| 2016-11-10 | $47.17 | $47.17 | 686,200 | — | — |
| 2016-11-09 | $46.56 | $46.56 | 182,600 | — | — |
| 2016-11-08 | $45.00 | $45.00 | 128,100 | — | — |
| 2016-11-07 | $44.58 | $44.58 | 289,400 | — | — |
| 2016-11-04 | $45.09 | $45.09 | 384,300 | — | — |
| 2016-11-03 | $44.15 | $44.15 | 875,200 | — | — |
| 2016-11-02 | $40.63 | $40.63 | 241,400 | — | — |
| 2016-11-01 | $41.18 | $41.18 | 274,200 | — | — |
| 2016-10-31 | $41.40 | $41.40 | 358,700 | — | — |
| 2016-10-28 | $41.13 | $41.13 | 373,500 | — | — |
| 2016-10-27 | $41.62 | $41.62 | 246,100 | — | — |
| 2016-10-26 | $42.58 | $42.58 | 192,800 | — | — |
| 2016-10-25 | $43.06 | $43.06 | 132,700 | — | — |
| 2016-10-24 | $43.70 | $43.70 | 251,500 | — | — |
| 2016-10-21 | $42.36 | $42.36 | 110,500 | — | — |
| 2016-10-20 | $42.23 | $42.23 | 194,500 | — | — |
| 2016-10-19 | $42.34 | $42.34 | 165,500 | — | — |
| 2016-10-18 | $42.61 | $42.61 | 112,500 | — | — |
| 2016-10-17 | $42.43 | $42.43 | 219,400 | — | — |
| 2016-10-14 | $42.64 | $42.64 | 190,400 | — | — |
| 2016-10-13 | $42.50 | $42.50 | 189,600 | — | — |
| 2016-10-12 | $42.72 | $42.72 | 57,700 | — | — |
| 2016-10-11 | $42.92 | $42.92 | 178,600 | — | — |
| 2016-10-10 | $43.43 | $43.43 | 186,900 | — | — |
| 2016-10-07 | $43.00 | $43.00 | 176,100 | — | — |
| 2016-10-06 | $43.36 | $43.36 | 355,700 | — | — |
| 2016-10-05 | $43.05 | $43.05 | 342,900 | — | — |
| 2016-10-04 | $43.41 | $43.41 | 520,100 | — | — |
| 2016-10-03 | $44.32 | $44.32 | 768,500 | — | — |
| 2016-09-30 | $46.10 | $46.10 | 495,500 | — | — |
| 2016-09-29 | $46.98 | $46.98 | 251,500 | — | — |
| 2016-09-28 | $47.46 | $47.46 | 202,700 | — | — |
| 2016-09-27 | $46.92 | $46.92 | 279,400 | — | — |
| 2016-09-26 | $47.20 | $47.20 | 235,600 | — | — |
| 2016-09-23 | $47.77 | $47.77 | 225,100 | — | — |
| 2016-09-22 | $47.69 | $47.69 | 315,000 | — | — |
| 2016-09-21 | $46.79 | $46.79 | 148,600 | — | — |
| 2016-09-20 | $46.28 | $46.28 | 200,900 | — | — |
| 2016-09-19 | $45.76 | $45.76 | 217,400 | — | — |
| 2016-09-16 | $46.01 | $46.01 | 536,400 | — | — |
| 2016-09-15 | $46.21 | $46.21 | 561,100 | — | — |
| 2016-09-14 | $43.76 | $43.76 | 279,600 | — | — |
| 2016-09-13 | $42.34 | $42.34 | 284,300 | — | — |
| 2016-09-12 | $43.15 | $43.15 | 312,200 | — | — |
| 2016-09-09 | $43.36 | $43.36 | 309,600 | — | — |
| 2016-09-08 | $44.21 | $44.21 | 148,700 | — | — |
| 2016-09-07 | $44.49 | $44.49 | 260,200 | — | — |
| 2016-09-06 | $45.31 | $45.31 | 619,000 | — | — |
| 2016-09-02 | $44.45 | $44.45 | 177,700 | — | — |
| 2016-09-01 | $44.50 | $44.50 | 300,900 | — | — |
| 2016-08-31 | $44.38 | $44.38 | 310,500 | — | — |
| 2016-08-30 | $44.32 | $44.32 | 358,300 | — | — |
| 2016-08-29 | $44.66 | $44.66 | 721,600 | — | — |
| 2016-08-26 | $43.40 | $43.40 | 256,000 | — | — |
| 2016-08-25 | $43.15 | $43.15 | 203,600 | — | — |
| 2016-08-24 | $43.34 | $43.34 | 732,800 | — | — |
| 2016-08-23 | $41.95 | $41.95 | 199,800 | — | — |
| 2016-08-22 | $42.00 | $42.00 | 559,300 | — | — |
| 2016-08-19 | $41.95 | $41.95 | 761,000 | — | — |
| 2016-08-18 | $43.11 | $43.11 | 683,500 | — | — |
| 2016-08-17 | $43.77 | $43.77 | 262,500 | — | — |
| 2016-08-16 | $44.07 | $44.07 | 212,200 | — | — |
| 2016-08-15 | $44.30 | $44.30 | 224,400 | — | — |
| 2016-08-12 | $44.36 | $44.36 | 200,100 | — | — |
| 2016-08-11 | $44.66 | $44.66 | 362,700 | — | — |
| 2016-08-10 | $43.80 | $43.80 | 335,400 | — | — |
| 2016-08-09 | $43.55 | $43.55 | 430,800 | — | — |
| 2016-08-08 | $43.49 | $43.49 | 704,500 | — | — |
| 2016-08-05 | $43.36 | $43.36 | 488,000 | — | — |
| 2016-08-04 | $43.50 | $43.50 | 1,350,900 | — | — |
| 2016-08-03 | $37.94 | $37.94 | 521,200 | — | — |
| 2016-08-02 | $37.55 | $37.55 | 478,900 | — | — |
| 2016-08-01 | $38.73 | $38.73 | 511,400 | — | — |
| 2016-07-29 | $38.27 | $38.27 | 553,200 | — | — |
| 2016-07-28 | $38.36 | $38.36 | 402,800 | — | — |
| 2016-07-27 | $40.85 | $40.85 | 455,500 | — | — |
| 2016-07-26 | $39.94 | $39.94 | 245,400 | — | — |
| 2016-07-25 | $39.99 | $39.99 | 466,200 | — | — |
| 2016-07-22 | $39.96 | $39.96 | 262,600 | — | — |
| 2016-07-21 | $39.12 | $39.12 | 641,800 | — | — |
| 2016-07-20 | $38.68 | $38.68 | 512,400 | — | — |
| 2016-07-19 | $38.13 | $38.13 | 331,200 | — | — |
| 2016-07-18 | $37.66 | $37.66 | 443,300 | — | — |
| 2016-07-15 | $38.31 | $38.31 | 626,600 | — | — |
| 2016-07-14 | $38.62 | $38.62 | 405,100 | — | — |
| 2016-07-13 | $38.95 | $38.95 | 231,500 | — | — |
| 2016-07-12 | $39.00 | $39.00 | 668,700 | — | — |
| 2016-07-11 | $38.05 | $38.05 | 808,500 | — | — |
| 2016-07-08 | $36.44 | $36.44 | 581,000 | — | — |
| 2016-07-07 | $36.00 | $36.00 | 588,500 | — | — |
| 2016-07-06 | $34.95 | $34.95 | 400,900 | — | — |
| 2016-07-05 | $34.70 | $34.70 | 345,400 | — | — |
| 2016-07-01 | $34.40 | $34.40 | 433,700 | — | — |
| 2016-06-30 | $34.04 | $34.04 | 404,400 | — | — |
| 2016-06-29 | $34.03 | $34.03 | 904,400 | — | — |
| 2016-06-28 | $33.41 | $33.41 | 960,700 | — | — |
| 2016-06-27 | $34.38 | $34.38 | 1,214,200 | — | — |
| 2016-06-24 | $34.19 | $34.19 | 4,185,900 | — | — |
| 2016-06-23 | $34.74 | $34.74 | 866,400 | — | — |
| 2016-06-22 | $34.47 | $34.47 | 321,400 | — | — |
| 2016-06-21 | $34.50 | $34.50 | 497,100 | — | — |
| 2016-06-20 | $34.18 | $34.18 | 580,900 | — | — |
| 2016-06-17 | $34.73 | $34.73 | 1,462,800 | — | — |
| 2016-06-16 | $34.81 | $34.81 | 847,800 | — | — |
| 2016-06-15 | $33.93 | $33.93 | 562,800 | — | — |
| 2016-06-14 | $34.06 | $34.06 | 742,300 | — | — |
| 2016-06-13 | $34.11 | $34.11 | 918,700 | — | — |
| 2016-06-10 | $33.93 | $33.93 | 1,124,000 | — | — |
| 2016-06-09 | $32.33 | $32.33 | 536,100 | — | — |
| 2016-06-08 | $32.42 | $32.42 | 795,000 | — | — |
| 2016-06-07 | $31.54 | $31.54 | 441,000 | — | — |
| 2016-06-06 | $31.87 | $31.87 | 733,200 | — | — |
| 2016-06-03 | $31.74 | $31.74 | 406,300 | — | — |
| 2016-06-02 | $31.74 | $31.74 | 1,090,100 | — | — |
| 2016-06-01 | $31.07 | $31.07 | 1,756,600 | — | — |
| 2016-05-31 | $29.14 | $29.14 | 1,097,500 | — | — |
| 2016-05-27 | $27.90 | $27.90 | 1,441,800 | — | — |
| 2016-05-26 | $26.84 | $26.84 | 1,212,500 | — | — |
| 2016-05-25 | $26.36 | $26.36 | 1,441,100 | — | — |
| 2016-05-24 | $26.00 | $26.00 | 2,936,200 | — | — |
| 2016-05-23 | $27.19 | $27.19 | 1,801,000 | — | — |
| 2016-05-20 | $24.93 | $24.93 | 3,391,500 | — | — |
| 2016-05-19 | $25.45 | $25.45 | 1,399,500 | — | — |
| 2016-05-18 | $26.78 | $26.78 | 1,520,700 | — | — |
| 2016-05-17 | $26.78 | $26.78 | 2,994,800 | — | — |
| 2016-05-16 | $26.86 | $26.86 | 10,098,300 | — | — |
| 2016-05-13 | $25.03 | $25.03 | 582,100 | — | — |
| 2016-05-12 | $26.85 | $26.85 | 295,700 | — | — |
| 2016-05-11 | $26.50 | $26.50 | 610,000 | — | — |
| 2016-05-10 | $27.00 | $27.00 | 170,400 | — | — |
| 2016-05-09 | $26.75 | $26.75 | 125,200 | — | — |
| 2016-05-06 | $26.50 | $26.50 | 90,300 | — | — |
| 2016-05-05 | $28.16 | $28.16 | 75,400 | — | — |
| 2016-05-04 | $25.50 | $25.50 | 24,000 | — | — |
| 2016-05-03 | $25.67 | $25.67 | 2,200 | — | — |