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
- 2006-11-29 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 | $34.54 | $56.38 | 58,600 | — | — |
| 2016-12-29 | $34.68 | $56.61 | 44,500 | — | — |
| 2016-12-28 | $34.11 | $55.68 | 47,700 | — | — |
| 2016-12-27 | $33.99 | $55.49 | 74,000 | — | — |
| 2016-12-23 | $34.74 | $56.71 | 50,900 | — | — |
| 2016-12-22 | $34.26 | $55.93 | 86,200 | — | — |
| 2016-12-21 | $35.09 | $57.28 | 30,300 | — | — |
| 2016-12-20 | $35.34 | $57.69 | 27,800 | — | — |
| 2016-12-19 | $35.64 | $58.18 | 36,800 | — | — |
| 2016-12-16 | $35.13 | $57.35 | 90,200 | — | — |
| 2016-12-15 | $36.15 | $59.01 | 52,300 | — | — |
| 2016-12-14 | $36.26 | $59.19 | 74,500 | — | — |
| 2016-12-13 | $37.52 | $61.25 | 42,900 | — | — |
| 2016-12-12 | $37.19 | $60.71 | 27,300 | — | — |
| 2016-12-09 | $37.57 | $61.33 | 45,400 | — | — |
| 2016-12-08 | $37.53 | $61.27 | 155,000 | — | — |
| 2016-12-07 | $36.65 | $59.83 | 47,400 | — | — |
| 2016-12-06 | $36.17 | $59.05 | 70,700 | — | — |
| 2016-12-05 | $35.94 | $58.67 | 58,800 | — | — |
| 2016-12-02 | $35.51 | $57.97 | 42,900 | — | — |
| 2016-12-01 | $36.26 | $59.19 | 62,400 | — | — |
| 2016-11-30 | $37.68 | $61.51 | 69,000 | — | — |
| 2016-11-29 | $37.40 | $61.05 | 74,100 | — | — |
| 2016-11-28 | $37.77 | $61.66 | 56,800 | — | — |
| 2016-11-25 | $38.64 | $63.08 | 37,500 | — | — |
| 2016-11-23 | $38.04 | $62.10 | 83,100 | — | — |
| 2016-11-22 | $38.73 | $63.22 | 108,500 | — | — |
| 2016-11-21 | $39.18 | $63.96 | 49,100 | — | — |
| 2016-11-18 | $38.90 | $63.50 | 101,600 | — | — |
| 2016-11-17 | $40.01 | $65.31 | 40,300 | — | — |
| 2016-11-16 | $40.22 | $65.66 | 68,800 | — | — |
| 2016-11-15 | $40.70 | $66.44 | 332,800 | — | — |
| 2016-11-14 | $38.19 | $62.34 | 186,600 | — | — |
| 2016-11-11 | $37.46 | $61.15 | 232,200 | — | — |
| 2016-11-10 | $39.54 | $64.55 | 87,200 | — | — |
| 2016-11-09 | $42.12 | $68.76 | 160,500 | — | — |
| 2016-11-08 | $47.43 | $77.43 | 46,500 | — | — |
| 2016-11-07 | $47.71 | $77.88 | 64,300 | — | — |
| 2016-11-04 | $45.25 | $73.87 | 59,600 | — | — |
| 2016-11-03 | $43.52 | $71.04 | 61,200 | — | — |
| 2016-11-02 | $44.20 | $72.15 | 129,500 | — | — |
| 2016-11-01 | $44.39 | $72.46 | 87,500 | — | — |
| 2016-10-31 | $46.70 | $76.24 | 63,900 | — | — |
| 2016-10-28 | $47.03 | $76.77 | 63,400 | — | — |
| 2016-10-27 | $48.31 | $78.86 | 58,200 | — | — |
| 2016-10-26 | $48.48 | $79.14 | 54,900 | — | — |
| 2016-10-25 | $48.78 | $79.63 | 38,600 | — | — |
| 2016-10-24 | $48.92 | $79.86 | 23,200 | — | — |
| 2016-10-21 | $48.97 | $79.94 | 22,000 | — | — |
| 2016-10-20 | $48.82 | $79.70 | 41,300 | — | — |
| 2016-10-19 | $48.76 | $79.60 | 30,700 | — | — |
| 2016-10-18 | $48.55 | $79.26 | 80,700 | — | — |
| 2016-10-17 | $47.45 | $77.46 | 63,800 | — | — |
| 2016-10-14 | $47.68 | $77.83 | 37,600 | — | — |
| 2016-10-13 | $48.31 | $78.86 | 38,600 | — | — |
| 2016-10-12 | $48.34 | $78.91 | 42,600 | — | — |
| 2016-10-11 | $47.90 | $78.19 | 48,400 | — | — |
| 2016-10-10 | $47.43 | $77.43 | 41,700 | — | — |
| 2016-10-07 | $46.78 | $76.37 | 60,300 | — | — |
| 2016-10-06 | $48.89 | $79.81 | 35,000 | — | — |
| 2016-10-05 | $48.55 | $79.26 | 29,000 | — | — |
| 2016-10-04 | $48.05 | $78.44 | 49,500 | — | — |
| 2016-10-03 | $47.33 | $77.26 | 40,500 | — | — |
| 2016-09-30 | $47.06 | $76.82 | 91,700 | — | — |
| 2016-09-29 | $45.93 | $74.98 | 47,400 | — | — |
| 2016-09-28 | $47.13 | $76.94 | 37,100 | — | — |
| 2016-09-27 | $46.85 | $76.48 | 202,500 | — | — |
| 2016-09-26 | $44.66 | $72.90 | 33,100 | — | — |
| 2016-09-23 | $44.63 | $72.86 | 56,100 | — | — |
| 2016-09-22 | $45.57 | $74.39 | 33,500 | — | — |
| 2016-09-21 | $44.77 | $73.08 | 38,800 | — | — |
| 2016-09-20 | $44.25 | $72.24 | 45,100 | — | — |
| 2016-09-19 | $44.66 | $72.90 | 64,500 | — | — |
| 2016-09-16 | $45.56 | $74.37 | 44,500 | — | — |
| 2016-09-15 | $46.06 | $75.19 | 85,100 | — | — |
| 2016-09-14 | $46.85 | $76.48 | 77,200 | — | — |
| 2016-09-13 | $47.53 | $77.59 | 58,800 | — | — |
| 2016-09-12 | $49.56 | $80.90 | 50,000 | — | — |
| 2016-09-09 | $50.12 | $81.82 | 39,000 | — | — |
| 2016-09-08 | $51.32 | $83.78 | 23,800 | — | — |
| 2016-09-07 | $52.15 | $85.13 | 90,000 | — | — |
| 2016-09-06 | $51.49 | $84.05 | 59,600 | — | — |
| 2016-09-02 | $51.52 | $84.10 | 11,600 | — | — |
| 2016-09-01 | $50.67 | $82.72 | 49,000 | — | — |
| 2016-08-31 | $49.22 | $80.35 | 39,800 | — | — |
| 2016-08-30 | $50.24 | $82.01 | 21,800 | — | — |
| 2016-08-29 | $50.10 | $81.79 | 7,600 | — | — |
| 2016-08-26 | $50.05 | $81.70 | 29,300 | — | — |
| 2016-08-25 | $51.44 | $83.97 | 18,700 | — | — |
| 2016-08-24 | $50.81 | $82.94 | 39,600 | — | — |
| 2016-08-23 | $50.52 | $82.47 | 26,800 | — | — |
| 2016-08-22 | $52.14 | $85.12 | 44,100 | — | — |
| 2016-08-19 | $52.42 | $85.57 | 12,900 | — | — |
| 2016-08-18 | $52.54 | $85.77 | 30,400 | — | — |
| 2016-08-17 | $51.30 | $83.74 | 28,500 | — | — |
| 2016-08-16 | $51.75 | $84.48 | 13,800 | — | — |
| 2016-08-15 | $51.83 | $84.61 | 26,100 | — | — |
| 2016-08-12 | $51.42 | $83.94 | 28,900 | — | — |
| 2016-08-11 | $51.32 | $83.78 | 22,500 | — | — |
| 2016-08-10 | $50.86 | $83.03 | 41,900 | — | — |
| 2016-08-09 | $50.80 | $82.93 | 45,200 | — | — |
| 2016-08-08 | $49.90 | $81.46 | 72,700 | — | — |
| 2016-08-05 | $49.03 | $80.04 | 88,400 | — | — |
| 2016-08-04 | $48.59 | $79.32 | 27,000 | — | — |
| 2016-08-03 | $48.64 | $79.40 | 34,200 | — | — |
| 2016-08-02 | $48.55 | $79.26 | 34,400 | — | — |
| 2016-08-01 | $48.88 | $79.79 | 21,900 | — | — |
| 2016-07-29 | $49.61 | $80.99 | 56,900 | — | — |
| 2016-07-28 | $47.94 | $78.26 | 37,900 | — | — |
| 2016-07-27 | $49.04 | $80.06 | 40,200 | — | — |
| 2016-07-26 | $49.37 | $80.59 | 33,300 | — | — |
| 2016-07-25 | $48.72 | $79.53 | 28,200 | — | — |
| 2016-07-22 | $49.76 | $81.23 | 18,000 | — | — |
| 2016-07-21 | $49.73 | $81.18 | 32,600 | — | — |
| 2016-07-20 | $49.53 | $80.85 | 35,200 | — | — |
| 2016-07-19 | $48.62 | $79.37 | 35,100 | — | — |
| 2016-07-18 | $47.98 | $78.32 | 27,000 | — | — |
| 2016-07-15 | $47.49 | $77.52 | 40,500 | — | — |
| 2016-07-14 | $47.11 | $76.90 | 28,400 | — | — |
| 2016-07-13 | $46.90 | $76.56 | 30,200 | — | — |
| 2016-07-12 | $47.31 | $77.23 | 21,500 | — | — |
| 2016-07-11 | $46.90 | $76.56 | 21,600 | — | — |
| 2016-07-08 | $46.53 | $75.96 | 35,000 | — | — |
| 2016-07-07 | $45.82 | $74.80 | 24,400 | — | — |
| 2016-07-06 | $45.89 | $74.91 | 31,400 | — | — |
| 2016-07-05 | $45.69 | $74.59 | 37,800 | — | — |
| 2016-07-01 | $47.06 | $76.82 | 20,200 | — | — |
| 2016-06-30 | $47.44 | $77.44 | 29,700 | — | — |
| 2016-06-29 | $46.12 | $75.29 | 63,200 | — | — |
| 2016-06-28 | $44.89 | $73.28 | 65,400 | — | — |
| 2016-06-27 | $44.89 | $73.28 | 56,000 | — | — |
| 2016-06-24 | $45.30 | $73.95 | 46,900 | — | — |
| 2016-06-23 | $47.83 | $78.08 | 35,700 | — | — |
| 2016-06-22 | $47.10 | $76.89 | 31,700 | — | — |
| 2016-06-21 | $46.77 | $76.35 | 50,400 | — | — |
| 2016-06-20 | $45.78 | $74.73 | 48,300 | — | — |
| 2016-06-17 | $45.04 | $73.53 | 141,900 | — | — |
| 2016-06-16 | $44.35 | $72.40 | 31,000 | — | — |
| 2016-06-15 | $44.75 | $73.05 | 44,400 | — | — |
| 2016-06-14 | $44.37 | $72.43 | 14,400 | — | — |
| 2016-06-13 | $44.57 | $72.76 | 25,800 | — | — |
| 2016-06-10 | $45.86 | $74.86 | 30,500 | — | — |
| 2016-06-09 | $46.53 | $75.96 | 17,300 | — | — |
| 2016-06-08 | $46.37 | $75.70 | 13,600 | — | — |
| 2016-06-07 | $45.98 | $75.06 | 36,200 | — | — |
| 2016-06-06 | $45.17 | $73.74 | 29,800 | — | — |
| 2016-06-03 | $45.75 | $74.68 | 21,600 | — | — |
| 2016-06-02 | $45.17 | $73.74 | 25,400 | — | — |
| 2016-06-01 | $45.23 | $73.84 | 28,700 | — | — |
| 2016-05-31 | $45.77 | $74.72 | 30,800 | — | — |
| 2016-05-27 | $45.99 | $75.08 | 26,400 | — | — |
| 2016-05-26 | $45.07 | $73.57 | 18,800 | — | — |
| 2016-05-25 | $45.04 | $73.53 | 21,500 | — | — |
| 2016-05-24 | $45.04 | $73.53 | 52,300 | — | — |
| 2016-05-23 | $45.06 | $73.56 | 24,100 | — | — |
| 2016-05-20 | $45.24 | $73.85 | 21,400 | — | — |
| 2016-05-19 | $44.89 | $73.28 | 38,600 | — | — |
| 2016-05-18 | $45.46 | $74.21 | 29,800 | — | — |
| 2016-05-17 | $46.23 | $75.47 | 36,700 | — | — |
| 2016-05-16 | $46.59 | $76.06 | 82,700 | — | — |
| 2016-05-13 | $46.24 | $75.48 | 53,300 | — | — |
| 2016-05-12 | $47.06 | $76.82 | 35,600 | — | — |
| 2016-05-11 | $46.90 | $76.56 | 23,500 | — | — |
| 2016-05-10 | $46.57 | $76.02 | 68,900 | — | — |
| 2016-05-09 | $45.96 | $75.03 | 20,100 | — | — |
| 2016-05-06 | $46.41 | $75.76 | 30,300 | — | — |
| 2016-05-05 | $46.53 | $75.96 | 23,600 | — | — |
| 2016-05-04 | $45.92 | $74.96 | 24,000 | — | — |
| 2016-05-03 | $46.70 | $76.24 | 45,600 | — | — |
| 2016-05-02 | $47.13 | $76.94 | 42,200 | — | — |
| 2016-04-29 | $46.43 | $75.79 | 81,400 | — | — |
| 2016-04-28 | $46.43 | $75.79 | 57,900 | — | — |
| 2016-04-27 | $45.96 | $75.03 | 62,000 | — | — |
| 2016-04-26 | $44.68 | $72.94 | 81,700 | — | — |
| 2016-04-25 | $46.02 | $72.50 | 77,600 | — | — |
| 2016-04-22 | $46.45 | $73.18 | 44,900 | — | — |
| 2016-04-21 | $45.73 | $72.05 | 28,100 | — | — |
| 2016-04-20 | $46.57 | $73.37 | 54,000 | — | — |
| 2016-04-19 | $46.51 | $73.28 | 45,700 | — | — |
| 2016-04-18 | $45.54 | $71.75 | 24,700 | — | — |
| 2016-04-15 | $45.54 | $71.75 | 32,500 | — | — |
| 2016-04-14 | $46.42 | $73.14 | 20,700 | — | — |
| 2016-04-13 | $46.63 | $73.47 | 26,700 | — | — |
| 2016-04-12 | $45.71 | $72.02 | 29,000 | — | — |
| 2016-04-11 | $46.16 | $72.73 | 40,500 | — | — |
| 2016-04-08 | $46.65 | $73.50 | 37,300 | — | — |
| 2016-04-07 | $45.71 | $72.02 | 33,100 | — | — |
| 2016-04-06 | $45.27 | $71.32 | 46,800 | — | — |
| 2016-04-05 | $44.57 | $70.22 | 65,300 | — | — |
| 2016-04-04 | $45.07 | $71.01 | 50,300 | — | — |
| 2016-04-01 | $45.63 | $71.89 | 58,000 | — | — |
| 2016-03-31 | $45.59 | $71.83 | 46,200 | — | — |
| 2016-03-30 | $46.06 | $72.57 | 64,300 | — | — |
| 2016-03-29 | $45.12 | $71.09 | 46,500 | — | — |
| 2016-03-28 | $43.12 | $67.94 | 51,500 | — | — |
| 2016-03-24 | $43.53 | $68.58 | 24,000 | — | — |
| 2016-03-23 | $43.15 | $67.98 | 58,400 | — | — |
| 2016-03-22 | $43.48 | $68.50 | 72,800 | — | — |
| 2016-03-21 | $42.91 | $67.61 | 17,300 | — | — |
| 2016-03-18 | $43.23 | $68.11 | 80,300 | — | — |
| 2016-03-17 | $42.06 | $66.27 | 56,700 | — | — |
| 2016-03-16 | $41.10 | $64.75 | 60,900 | — | — |
| 2016-03-15 | $40.67 | $64.08 | 61,200 | — | — |
| 2016-03-14 | $41.46 | $65.32 | 84,500 | — | — |
| 2016-03-11 | $41.39 | $65.21 | 56,300 | — | — |
| 2016-03-10 | $41.03 | $64.64 | 151,500 | — | — |
| 2016-03-09 | $42.19 | $66.47 | 53,400 | — | — |
| 2016-03-08 | $40.28 | $63.46 | 83,400 | — | — |
| 2016-03-07 | $40.14 | $63.24 | 25,500 | — | — |
| 2016-03-04 | $41.08 | $64.72 | 79,500 | — | — |
| 2016-03-03 | $40.57 | $63.92 | 78,900 | — | — |
| 2016-03-02 | $41.08 | $64.72 | 37,400 | — | — |
| 2016-03-01 | $40.25 | $63.41 | 48,000 | — | — |
| 2016-02-29 | $37.81 | $59.57 | 31,100 | — | — |
| 2016-02-26 | $37.51 | $59.10 | 23,700 | — | — |
| 2016-02-25 | $38.43 | $60.55 | 40,400 | — | — |
| 2016-02-24 | $37.77 | $59.51 | 82,000 | — | — |
| 2016-02-23 | $38.09 | $60.01 | 9,600 | — | — |
| 2016-02-22 | $38.46 | $60.59 | 14,100 | — | — |
| 2016-02-19 | $37.95 | $59.79 | 31,800 | — | — |
| 2016-02-18 | $37.77 | $59.51 | 21,900 | — | — |
| 2016-02-17 | $37.25 | $58.69 | 35,900 | — | — |
| 2016-02-16 | $35.85 | $56.48 | 35,500 | — | — |
| 2016-02-12 | $36.28 | $57.16 | 28,700 | — | — |
| 2016-02-11 | $34.93 | $55.03 | 38,000 | — | — |
| 2016-02-10 | $35.90 | $56.56 | 15,400 | — | — |
| 2016-02-09 | $35.70 | $56.25 | 22,000 | — | — |
| 2016-02-08 | $35.98 | $56.69 | 18,100 | — | — |
| 2016-02-05 | $35.76 | $56.34 | 26,600 | — | — |
| 2016-02-04 | $36.90 | $58.14 | 28,600 | — | — |
| 2016-02-03 | $37.53 | $59.13 | 113,000 | — | — |
| 2016-02-02 | $36.03 | $56.77 | 484,100 | — | — |
| 2016-02-01 | $36.04 | $56.78 | 66,500 | — | — |
| 2016-01-29 | $37.13 | $58.50 | 145,200 | — | — |
| 2016-01-28 | $36.06 | $56.81 | 136,100 | — | — |
| 2016-01-27 | $35.24 | $55.52 | 28,200 | — | — |
| 2016-01-26 | $35.19 | $55.44 | 34,300 | — | — |
| 2016-01-25 | $34.74 | $54.73 | 31,600 | — | — |
| 2016-01-22 | $35.21 | $55.47 | 38,000 | — | — |
| 2016-01-21 | $34.58 | $54.48 | 54,000 | — | — |
| 2016-01-20 | $34.39 | $54.18 | 59,200 | — | — |
| 2016-01-19 | $35.11 | $55.32 | 122,600 | — | — |
| 2016-01-15 | $34.04 | $53.63 | 110,600 | — | — |
| 2016-01-14 | $36.22 | $57.06 | 39,300 | — | — |
| 2016-01-13 | $36.49 | $57.49 | 97,300 | — | — |
| 2016-01-12 | $36.56 | $57.60 | 92,700 | — | — |
| 2016-01-11 | $35.87 | $56.51 | 40,400 | — | — |
| 2016-01-08 | $35.58 | $56.06 | 400,900 | — | — |
| 2016-01-07 | $36.26 | $57.13 | 46,300 | — | — |
| 2016-01-06 | $37.40 | $58.92 | 22,300 | — | — |
| 2016-01-05 | $37.57 | $59.19 | 24,700 | — | — |
| 2016-01-04 | $37.71 | $59.41 | 144,100 | — | — |