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
- 2005-08-01 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 | $55.76 | $79.35 | 6,100 | — | — |
| 2016-12-29 | $55.46 | $78.93 | 12,600 | — | — |
| 2016-12-28 | $57.55 | $81.90 | 9,000 | — | — |
| 2016-12-27 | $58.45 | $83.18 | 5,000 | — | — |
| 2016-12-23 | $58.05 | $82.61 | 4,400 | — | — |
| 2016-12-22 | $58.00 | $82.54 | 13,600 | — | — |
| 2016-12-21 | $56.45 | $80.33 | 29,200 | — | — |
| 2016-12-20 | $54.36 | $76.15 | 5,800 | — | — |
| 2016-12-19 | $53.11 | $74.40 | 19,100 | — | — |
| 2016-12-16 | $52.34 | $73.32 | 16,000 | — | — |
| 2016-12-15 | $50.57 | $70.84 | 3,100 | — | — |
| 2016-12-14 | $49.79 | $69.75 | 8,100 | — | — |
| 2016-12-13 | $48.40 | $67.80 | 3,200 | — | — |
| 2016-12-12 | $47.28 | $66.23 | 10,300 | — | — |
| 2016-12-09 | $49.10 | $68.78 | 11,000 | — | — |
| 2016-12-08 | $47.70 | $66.82 | 10,900 | — | — |
| 2016-12-07 | $45.40 | $63.60 | 12,300 | — | — |
| 2016-12-06 | $44.00 | $61.64 | 3,900 | — | — |
| 2016-12-05 | $43.32 | $60.69 | 7,200 | — | — |
| 2016-12-02 | $42.60 | $59.68 | 5,800 | — | — |
| 2016-12-01 | $43.61 | $61.09 | 11,600 | — | — |
| 2016-11-30 | $44.73 | $62.66 | 9,100 | — | — |
| 2016-11-29 | $45.20 | $63.32 | 7,400 | — | — |
| 2016-11-28 | $45.96 | $64.38 | 19,700 | — | — |
| 2016-11-25 | $46.98 | $65.81 | 12,500 | — | — |
| 2016-11-23 | $46.82 | $65.59 | 6,900 | — | — |
| 2016-11-22 | $45.89 | $64.29 | 40,500 | — | — |
| 2016-11-21 | $43.55 | $61.01 | 15,800 | — | — |
| 2016-11-18 | $41.20 | $57.72 | 19,200 | — | — |
| 2016-11-17 | $43.87 | $61.46 | 9,600 | — | — |
| 2016-11-16 | $42.56 | $59.62 | 5,400 | — | — |
| 2016-11-15 | $41.33 | $57.90 | 5,900 | — | — |
| 2016-11-14 | $41.55 | $58.21 | 13,300 | — | — |
| 2016-11-11 | $41.73 | $58.46 | 13,800 | — | — |
| 2016-11-10 | $40.85 | $57.23 | 12,300 | — | — |
| 2016-11-09 | $38.69 | $54.20 | 19,100 | — | — |
| 2016-11-08 | $38.20 | $53.51 | 4,400 | — | — |
| 2016-11-07 | $37.92 | $53.12 | 11,900 | — | — |
| 2016-11-04 | $36.84 | $51.61 | 26,200 | — | — |
| 2016-11-03 | $36.49 | $51.12 | 2,900 | — | — |
| 2016-11-02 | $38.16 | $53.46 | 1,900 | — | — |
| 2016-11-01 | $38.10 | $53.37 | 8,100 | — | — |
| 2016-10-31 | $38.03 | $53.27 | 3,900 | — | — |
| 2016-10-28 | $38.70 | $54.21 | 3,600 | — | — |
| 2016-10-27 | $38.52 | $53.96 | 2,000 | — | — |
| 2016-10-26 | $38.61 | $54.09 | 1,400 | — | — |
| 2016-10-25 | $38.53 | $53.98 | 2,400 | — | — |
| 2016-10-24 | $38.50 | $53.93 | 8,300 | — | — |
| 2016-10-21 | $38.44 | $53.85 | 14,200 | — | — |
| 2016-10-20 | $38.24 | $53.57 | 15,200 | — | — |
| 2016-10-19 | $38.71 | $54.23 | 11,000 | — | — |
| 2016-10-18 | $38.55 | $54.00 | 1,200 | — | — |
| 2016-10-17 | $38.42 | $53.82 | 3,000 | — | — |
| 2016-10-14 | $38.11 | $53.39 | 7,600 | — | — |
| 2016-10-13 | $38.26 | $53.60 | 8,100 | — | — |
| 2016-10-12 | $38.36 | $53.74 | 900 | — | — |
| 2016-10-11 | $38.29 | $53.64 | 2,400 | — | — |
| 2016-10-10 | $38.25 | $53.58 | 2,200 | — | — |
| 2016-10-07 | $38.24 | $53.57 | 1,100 | — | — |
| 2016-10-06 | $38.24 | $53.57 | 1,800 | — | — |
| 2016-10-05 | $38.16 | $53.46 | 1,300 | — | — |
| 2016-10-04 | $38.05 | $53.30 | 4,600 | — | — |
| 2016-10-03 | $38.19 | $53.50 | 1,300 | — | — |
| 2016-09-30 | $38.56 | $54.02 | 2,900 | — | — |
| 2016-09-29 | $38.18 | $53.48 | 1,900 | — | — |
| 2016-09-28 | $38.00 | $53.23 | 6,500 | — | — |
| 2016-09-27 | $38.21 | $53.53 | 3,600 | — | — |
| 2016-09-26 | $38.07 | $53.33 | 4,400 | — | — |
| 2016-09-23 | $38.36 | $53.74 | 5,100 | — | — |
| 2016-09-22 | $38.11 | $53.39 | 1,200 | — | — |
| 2016-09-21 | $38.04 | $53.29 | 1,500 | — | — |
| 2016-09-20 | $37.90 | $53.09 | 1,100 | — | — |
| 2016-09-19 | $37.39 | $52.38 | 5,900 | — | — |
| 2016-09-16 | $37.75 | $52.88 | 15,600 | — | — |
| 2016-09-15 | $37.11 | $51.99 | 4,300 | — | — |
| 2016-09-14 | $37.00 | $51.83 | 5,600 | — | — |
| 2016-09-13 | $36.10 | $50.57 | 3,700 | — | — |
| 2016-09-12 | $38.00 | $53.23 | 1,500 | — | — |
| 2016-09-09 | $37.80 | $52.95 | 2,300 | — | — |
| 2016-09-08 | $38.43 | $53.83 | 1,300 | — | — |
| 2016-09-07 | $38.10 | $53.37 | 2,800 | — | — |
| 2016-09-06 | $38.12 | $53.40 | 1,300 | — | — |
| 2016-09-02 | $37.94 | $53.15 | 1,100 | — | — |
| 2016-09-01 | $38.48 | $53.90 | 1,900 | — | — |
| 2016-08-31 | $38.29 | $53.64 | 2,300 | — | — |
| 2016-08-30 | $37.82 | $52.98 | 1,900 | — | — |
| 2016-08-29 | $38.16 | $53.46 | 1,500 | — | — |
| 2016-08-26 | $38.16 | $53.46 | 3,300 | — | — |
| 2016-08-25 | $38.55 | $54.00 | 2,300 | — | — |
| 2016-08-24 | $38.30 | $53.65 | 5,800 | — | — |
| 2016-08-23 | $37.83 | $52.99 | 3,000 | — | — |
| 2016-08-22 | $37.72 | $52.84 | 3,900 | — | — |
| 2016-08-19 | $36.33 | $50.89 | 3,900 | — | — |
| 2016-08-18 | $35.70 | $50.01 | 3,900 | — | — |
| 2016-08-17 | $35.38 | $49.56 | 2,900 | — | — |
| 2016-08-16 | $35.01 | $49.04 | 3,800 | — | — |
| 2016-08-15 | $35.47 | $49.69 | 3,000 | — | — |
| 2016-08-12 | $35.10 | $49.17 | 14,000 | — | — |
| 2016-08-11 | $36.28 | $50.82 | 4,200 | — | — |
| 2016-08-10 | $34.82 | $48.78 | 1,800 | — | — |
| 2016-08-09 | $36.03 | $50.47 | 5,700 | — | — |
| 2016-08-08 | $35.38 | $49.56 | 1,200 | — | — |
| 2016-08-05 | $35.90 | $50.29 | 1,600 | — | — |
| 2016-08-04 | $34.92 | $48.92 | 3,300 | — | — |
| 2016-08-03 | $35.08 | $49.14 | 9,500 | — | — |
| 2016-08-02 | $34.71 | $48.62 | 2,900 | — | — |
| 2016-08-01 | $34.81 | $48.76 | 11,200 | — | — |
| 2016-07-29 | $34.11 | $47.78 | 5,900 | — | — |
| 2016-07-28 | $34.14 | $47.83 | 3,400 | — | — |
| 2016-07-27 | $34.05 | $47.70 | 9,100 | — | — |
| 2016-07-26 | $34.10 | $47.77 | 30,800 | — | — |
| 2016-07-25 | $34.38 | $48.16 | 7,600 | — | — |
| 2016-07-22 | $35.96 | $50.37 | 2,200 | — | — |
| 2016-07-21 | $36.18 | $50.68 | 2,900 | — | — |
| 2016-07-20 | $36.70 | $51.41 | 1,700 | — | — |
| 2016-07-19 | $35.86 | $50.23 | 5,100 | — | — |
| 2016-07-18 | $35.83 | $50.19 | 9,100 | — | — |
| 2016-07-15 | $35.67 | $49.97 | 42,200 | — | — |
| 2016-07-14 | $35.43 | $49.63 | 15,200 | — | — |
| 2016-07-13 | $35.40 | $49.59 | 13,600 | — | — |
| 2016-07-12 | $36.63 | $51.31 | 8,400 | — | — |
| 2016-07-11 | $35.92 | $50.32 | 12,700 | — | — |
| 2016-07-08 | $36.30 | $50.85 | 15,600 | — | — |
| 2016-07-07 | $36.85 | $51.62 | 12,100 | — | — |
| 2016-07-06 | $36.26 | $50.80 | 16,600 | — | — |
| 2016-07-05 | $36.50 | $51.13 | 17,400 | — | — |
| 2016-07-01 | $37.81 | $52.97 | 2,300 | — | — |
| 2016-06-30 | $38.04 | $53.29 | 7,100 | — | — |
| 2016-06-29 | $38.50 | $53.93 | 8,400 | — | — |
| 2016-06-28 | $38.84 | $54.41 | 8,600 | — | — |
| 2016-06-27 | $38.58 | $54.05 | 17,400 | — | — |
| 2016-06-24 | $39.00 | $54.63 | 46,900 | — | — |
| 2016-06-23 | $36.96 | $51.78 | 3,500 | — | — |
| 2016-06-22 | $37.49 | $52.52 | 6,100 | — | — |
| 2016-06-21 | $37.40 | $52.39 | 3,100 | — | — |
| 2016-06-20 | $37.50 | $52.53 | 7,800 | — | — |
| 2016-06-17 | $37.74 | $52.87 | 25,000 | — | — |
| 2016-06-16 | $37.48 | $52.50 | 6,400 | — | — |
| 2016-06-15 | $37.43 | $52.43 | 9,300 | — | — |
| 2016-06-14 | $36.75 | $51.48 | 4,300 | — | — |
| 2016-06-13 | $36.75 | $51.48 | 7,300 | — | — |
| 2016-06-10 | $37.27 | $52.21 | 4,200 | — | — |
| 2016-06-09 | $36.84 | $51.61 | 8,700 | — | — |
| 2016-06-08 | $36.54 | $51.19 | 11,800 | — | — |
| 2016-06-07 | $35.00 | $49.03 | 3,100 | — | — |
| 2016-06-06 | $35.27 | $49.41 | 7,200 | — | — |
| 2016-06-03 | $35.00 | $49.03 | 3,800 | — | — |
| 2016-06-02 | $35.00 | $49.03 | 7,600 | — | — |
| 2016-06-01 | $34.86 | $48.83 | 5,600 | — | — |
| 2016-05-31 | $34.70 | $48.61 | 6,000 | — | — |
| 2016-05-27 | $34.99 | $49.02 | 1,700 | — | — |
| 2016-05-26 | $34.08 | $47.74 | 1,800 | — | — |
| 2016-05-25 | $34.19 | $47.90 | 7,800 | — | — |
| 2016-05-24 | $35.09 | $49.16 | 16,400 | — | — |
| 2016-05-23 | $33.65 | $47.14 | 3,100 | — | — |
| 2016-05-20 | $33.57 | $47.03 | 4,200 | — | — |
| 2016-05-19 | $32.80 | $45.95 | 2,500 | — | — |
| 2016-05-18 | $33.04 | $46.28 | 2,500 | — | — |
| 2016-05-17 | $33.03 | $46.27 | 9,600 | — | — |
| 2016-05-16 | $34.00 | $47.63 | 3,200 | — | — |
| 2016-05-13 | $33.50 | $46.93 | 5,300 | — | — |
| 2016-05-12 | $33.60 | $47.07 | 2,400 | — | — |
| 2016-05-11 | $33.54 | $46.98 | 11,000 | — | — |
| 2016-05-10 | $34.25 | $47.98 | 4,000 | — | — |
| 2016-05-09 | $32.67 | $45.77 | 5,300 | — | — |
| 2016-05-06 | $34.50 | $48.33 | 6,200 | — | — |
| 2016-05-05 | $32.58 | $45.64 | 11,000 | — | — |
| 2016-05-04 | $32.60 | $45.67 | 2,500 | — | — |
| 2016-05-03 | $32.02 | $44.86 | 4,100 | — | — |
| 2016-05-02 | $32.58 | $45.64 | 4,800 | — | — |
| 2016-04-29 | $32.94 | $46.14 | 5,700 | — | — |
| 2016-04-28 | $34.50 | $48.33 | 4,100 | — | — |
| 2016-04-27 | $34.55 | $48.40 | 4,500 | — | — |
| 2016-04-26 | $34.99 | $49.02 | 6,300 | — | — |
| 2016-04-25 | $34.52 | $48.36 | 3,200 | — | — |
| 2016-04-22 | $34.75 | $48.68 | 2,100 | — | — |
| 2016-04-21 | $34.67 | $48.57 | 16,400 | — | — |
| 2016-04-20 | $35.65 | $49.94 | 4,300 | — | — |
| 2016-04-19 | $36.00 | $50.43 | 19,100 | — | — |
| 2016-04-18 | $35.98 | $50.40 | 7,900 | — | — |
| 2016-04-15 | $35.91 | $50.30 | 4,200 | — | — |
| 2016-04-14 | $36.00 | $50.43 | 12,100 | — | — |
| 2016-04-13 | $35.53 | $49.77 | 2,800 | — | — |
| 2016-04-12 | $34.98 | $49.00 | 2,200 | — | — |
| 2016-04-11 | $35.80 | $50.15 | 10,400 | — | — |
| 2016-04-08 | $36.14 | $50.63 | 1,000 | — | — |
| 2016-04-07 | $35.00 | $49.03 | 1,500 | — | — |
| 2016-04-06 | $35.10 | $49.17 | 2,900 | — | — |
| 2016-04-05 | $35.37 | $49.55 | 6,400 | — | — |
| 2016-04-04 | $34.75 | $48.68 | 6,300 | — | — |
| 2016-04-01 | $34.66 | $48.55 | 2,200 | — | — |
| 2016-03-31 | $34.78 | $48.72 | 7,200 | — | — |
| 2016-03-30 | $34.56 | $48.41 | 2,000 | — | — |
| 2016-03-29 | $35.05 | $49.10 | 8,200 | — | — |
| 2016-03-28 | $34.75 | $48.68 | 3,000 | — | — |
| 2016-03-24 | $34.80 | $48.75 | 12,700 | — | — |
| 2016-03-23 | $34.59 | $48.46 | 2,800 | — | — |
| 2016-03-22 | $34.64 | $48.53 | 3,000 | — | — |
| 2016-03-21 | $34.93 | $48.93 | 4,000 | — | — |
| 2016-03-18 | $34.33 | $48.09 | 14,900 | — | — |
| 2016-03-17 | $34.68 | $48.58 | 8,400 | — | — |
| 2016-03-16 | $33.84 | $47.41 | 7,200 | — | — |
| 2016-03-15 | $34.12 | $47.80 | 4,200 | — | — |
| 2016-03-14 | $34.66 | $48.55 | 10,600 | — | — |
| 2016-03-11 | $35.05 | $49.10 | 6,200 | — | — |
| 2016-03-10 | $34.69 | $48.60 | 4,200 | — | — |
| 2016-03-09 | $35.10 | $49.17 | 3,300 | — | — |
| 2016-03-08 | $35.09 | $49.16 | 5,200 | — | — |
| 2016-03-07 | $35.28 | $49.42 | 8,200 | — | — |
| 2016-03-04 | $32.90 | $46.09 | 5,900 | — | — |
| 2016-03-03 | $32.37 | $45.35 | 8,500 | — | — |
| 2016-03-02 | $32.54 | $45.58 | 13,700 | — | — |
| 2016-03-01 | $32.78 | $45.92 | 4,200 | — | — |
| 2016-02-29 | $32.04 | $44.88 | 10,400 | — | — |
| 2016-02-26 | $30.79 | $43.13 | 26,400 | — | — |
| 2016-02-25 | $31.50 | $44.13 | 6,600 | — | — |
| 2016-02-24 | $31.70 | $44.41 | 8,200 | — | — |
| 2016-02-23 | $31.73 | $44.45 | 9,800 | — | — |
| 2016-02-22 | $31.70 | $44.41 | 12,200 | — | — |
| 2016-02-19 | $33.65 | $47.14 | 13,300 | — | — |
| 2016-02-18 | $32.79 | $45.93 | 7,500 | — | — |
| 2016-02-17 | $32.39 | $45.37 | 10,900 | — | — |
| 2016-02-16 | $33.02 | $46.26 | 15,600 | — | — |
| 2016-02-12 | $33.18 | $46.48 | 6,700 | — | — |
| 2016-02-11 | $31.87 | $44.65 | 17,900 | — | — |
| 2016-02-10 | $30.88 | $43.26 | 23,500 | — | — |
| 2016-02-09 | $31.00 | $43.43 | 8,800 | — | — |
| 2016-02-08 | $31.31 | $43.86 | 17,900 | — | — |
| 2016-02-05 | $28.77 | $40.30 | 14,400 | — | — |
| 2016-02-04 | $30.40 | $42.59 | 19,900 | — | — |
| 2016-02-03 | $29.95 | $41.96 | 20,000 | — | — |
| 2016-02-02 | $29.68 | $41.58 | 4,000 | — | — |
| 2016-02-01 | $29.53 | $41.37 | 28,000 | — | — |
| 2016-01-29 | $29.60 | $41.47 | 10,400 | — | — |
| 2016-01-28 | $28.74 | $40.26 | 30,600 | — | — |
| 2016-01-27 | $28.10 | $39.36 | 17,400 | — | — |
| 2016-01-26 | $28.74 | $40.26 | 47,500 | — | — |
| 2016-01-25 | $28.55 | $39.99 | 47,800 | — | — |
| 2016-01-22 | $30.68 | $42.98 | 31,600 | — | — |
| 2016-01-21 | $30.63 | $42.91 | 19,600 | — | — |
| 2016-01-20 | $29.58 | $41.44 | 23,200 | — | — |
| 2016-01-19 | $28.79 | $40.33 | 18,600 | — | — |
| 2016-01-15 | $29.00 | $40.62 | 20,700 | — | — |
| 2016-01-14 | $29.65 | $41.54 | 5,900 | — | — |
| 2016-01-13 | $29.01 | $40.64 | 37,800 | — | — |
| 2016-01-12 | $31.06 | $43.51 | 19,300 | — | — |
| 2016-01-11 | $30.88 | $43.26 | 35,200 | — | — |
| 2016-01-08 | $30.13 | $42.21 | 29,000 | — | — |
| 2016-01-07 | $32.16 | $45.05 | 17,000 | — | — |
| 2016-01-06 | $32.21 | $45.12 | 54,300 | — | — |
| 2016-01-05 | $31.63 | $44.31 | 4,200 | — | — |
| 2016-01-04 | $32.40 | $45.39 | 22,500 | — | — |