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
- 2005-02-10 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 | $52.10 | $52.10 | 325,000 | — | — |
| 2016-12-29 | $52.11 | $52.11 | 226,100 | — | — |
| 2016-12-28 | $51.92 | $51.92 | 412,100 | — | — |
| 2016-12-27 | $52.39 | $52.39 | 433,700 | — | — |
| 2016-12-23 | $51.46 | $51.46 | 435,000 | — | — |
| 2016-12-22 | $48.74 | $48.74 | 364,000 | — | — |
| 2016-12-21 | $49.20 | $49.20 | 292,100 | — | — |
| 2016-12-20 | $49.39 | $49.39 | 344,800 | — | — |
| 2016-12-19 | $49.32 | $49.32 | 358,300 | — | — |
| 2016-12-16 | $49.91 | $49.91 | 1,416,800 | — | — |
| 2016-12-15 | $50.20 | $50.20 | 416,300 | — | — |
| 2016-12-14 | $49.45 | $49.45 | 474,800 | — | — |
| 2016-12-13 | $49.27 | $49.27 | 672,900 | — | — |
| 2016-12-12 | $48.00 | $48.00 | 626,500 | — | — |
| 2016-12-09 | $47.09 | $47.09 | 451,100 | — | — |
| 2016-12-08 | $46.53 | $46.53 | 562,600 | — | — |
| 2016-12-07 | $46.72 | $46.72 | 340,600 | — | — |
| 2016-12-06 | $46.62 | $46.62 | 311,200 | — | — |
| 2016-12-05 | $46.72 | $46.72 | 414,700 | — | — |
| 2016-12-02 | $46.36 | $46.36 | 329,500 | — | — |
| 2016-12-01 | $46.49 | $46.49 | 653,400 | — | — |
| 2016-11-30 | $47.57 | $47.57 | 694,700 | — | — |
| 2016-11-29 | $48.12 | $48.12 | 301,600 | — | — |
| 2016-11-28 | $48.41 | $48.41 | 263,200 | — | — |
| 2016-11-25 | $49.05 | $49.05 | 245,600 | — | — |
| 2016-11-23 | $49.04 | $49.04 | 312,200 | — | — |
| 2016-11-22 | $48.98 | $48.98 | 411,800 | — | — |
| 2016-11-21 | $49.04 | $49.04 | 326,900 | — | — |
| 2016-11-18 | $49.12 | $49.12 | 344,400 | — | — |
| 2016-11-17 | $50.33 | $50.33 | 275,500 | — | — |
| 2016-11-16 | $49.83 | $49.83 | 252,400 | — | — |
| 2016-11-15 | $50.04 | $50.04 | 387,000 | — | — |
| 2016-11-14 | $50.06 | $50.06 | 345,200 | — | — |
| 2016-11-11 | $49.70 | $49.70 | 417,900 | — | — |
| 2016-11-10 | $49.41 | $49.41 | 426,500 | — | — |
| 2016-11-09 | $48.99 | $48.99 | 510,900 | — | — |
| 2016-11-08 | $46.45 | $46.45 | 292,400 | — | — |
| 2016-11-07 | $46.04 | $46.04 | 336,500 | — | — |
| 2016-11-04 | $45.83 | $45.83 | 709,000 | — | — |
| 2016-11-03 | $46.43 | $46.43 | 748,300 | — | — |
| 2016-11-02 | $46.07 | $46.07 | 458,000 | — | — |
| 2016-11-01 | $45.82 | $45.82 | 363,100 | — | — |
| 2016-10-31 | $45.28 | $45.28 | 416,500 | — | — |
| 2016-10-28 | $45.82 | $45.82 | 261,000 | — | — |
| 2016-10-27 | $46.52 | $46.52 | 237,900 | — | — |
| 2016-10-26 | $47.10 | $47.10 | 235,600 | — | — |
| 2016-10-25 | $47.56 | $47.56 | 192,000 | — | — |
| 2016-10-24 | $48.04 | $48.04 | 130,300 | — | — |
| 2016-10-21 | $47.58 | $47.58 | 178,500 | — | — |
| 2016-10-20 | $47.41 | $47.41 | 175,800 | — | — |
| 2016-10-19 | $47.50 | $47.50 | 154,500 | — | — |
| 2016-10-18 | $47.46 | $47.46 | 152,700 | — | — |
| 2016-10-17 | $47.00 | $47.00 | 275,500 | — | — |
| 2016-10-14 | $47.35 | $47.35 | 194,200 | — | — |
| 2016-10-13 | $47.54 | $47.54 | 265,400 | — | — |
| 2016-10-12 | $47.30 | $47.30 | 193,100 | — | — |
| 2016-10-11 | $47.37 | $47.37 | 262,500 | — | — |
| 2016-10-10 | $48.63 | $48.63 | 142,100 | — | — |
| 2016-10-07 | $48.12 | $48.12 | 417,800 | — | — |
| 2016-10-06 | $48.25 | $48.25 | 356,600 | — | — |
| 2016-10-05 | $48.32 | $48.32 | 181,200 | — | — |
| 2016-10-04 | $47.98 | $47.98 | 149,400 | — | — |
| 2016-10-03 | $48.03 | $48.03 | 239,100 | — | — |
| 2016-09-30 | $48.27 | $48.27 | 393,200 | — | — |
| 2016-09-29 | $47.71 | $47.71 | 428,800 | — | — |
| 2016-09-28 | $48.25 | $48.25 | 262,000 | — | — |
| 2016-09-27 | $48.23 | $48.23 | 388,900 | — | — |
| 2016-09-26 | $48.18 | $48.18 | 363,000 | — | — |
| 2016-09-23 | $48.68 | $48.68 | 324,000 | — | — |
| 2016-09-22 | $48.22 | $48.22 | 361,300 | — | — |
| 2016-09-21 | $47.18 | $47.18 | 391,400 | — | — |
| 2016-09-20 | $46.91 | $46.91 | 367,900 | — | — |
| 2016-09-19 | $47.27 | $47.27 | 377,600 | — | — |
| 2016-09-16 | $47.04 | $47.04 | 761,200 | — | — |
| 2016-09-15 | $46.71 | $46.71 | 764,900 | — | — |
| 2016-09-14 | $46.45 | $46.45 | 782,500 | — | — |
| 2016-09-13 | $46.90 | $46.90 | 384,800 | — | — |
| 2016-09-12 | $47.39 | $47.39 | 308,100 | — | — |
| 2016-09-09 | $46.75 | $46.75 | 356,000 | — | — |
| 2016-09-08 | $48.05 | $48.05 | 271,800 | — | — |
| 2016-09-07 | $48.52 | $48.52 | 438,200 | — | — |
| 2016-09-06 | $48.22 | $48.22 | 340,700 | — | — |
| 2016-09-02 | $47.99 | $47.99 | 340,200 | — | — |
| 2016-09-01 | $47.70 | $47.70 | 352,300 | — | — |
| 2016-08-31 | $48.13 | $48.13 | 263,500 | — | — |
| 2016-08-30 | $48.55 | $48.55 | 526,000 | — | — |
| 2016-08-29 | $48.27 | $48.27 | 212,700 | — | — |
| 2016-08-26 | $48.04 | $48.04 | 321,400 | — | — |
| 2016-08-25 | $48.04 | $48.04 | 315,600 | — | — |
| 2016-08-24 | $48.27 | $48.27 | 451,300 | — | — |
| 2016-08-23 | $48.76 | $48.76 | 423,200 | — | — |
| 2016-08-22 | $48.51 | $48.51 | 367,500 | — | — |
| 2016-08-19 | $48.16 | $48.16 | 281,600 | — | — |
| 2016-08-18 | $48.13 | $48.13 | 382,000 | — | — |
| 2016-08-17 | $48.10 | $48.10 | 366,500 | — | — |
| 2016-08-16 | $48.24 | $48.24 | 383,300 | — | — |
| 2016-08-15 | $50.13 | $50.13 | 701,300 | — | — |
| 2016-08-12 | $50.13 | $50.13 | 1,154,000 | — | — |
| 2016-08-11 | $47.31 | $47.31 | 630,200 | — | — |
| 2016-08-10 | $48.19 | $48.19 | 766,800 | — | — |
| 2016-08-09 | $49.61 | $49.61 | 541,900 | — | — |
| 2016-08-08 | $50.12 | $50.12 | 546,600 | — | — |
| 2016-08-05 | $51.38 | $51.38 | 728,600 | — | — |
| 2016-08-04 | $52.97 | $52.97 | 531,500 | — | — |
| 2016-08-03 | $52.20 | $52.20 | 553,300 | — | — |
| 2016-08-02 | $52.75 | $52.75 | 501,700 | — | — |
| 2016-08-01 | $53.59 | $53.59 | 544,100 | — | — |
| 2016-07-29 | $53.50 | $53.50 | 610,600 | — | — |
| 2016-07-28 | $53.81 | $53.81 | 282,700 | — | — |
| 2016-07-27 | $54.43 | $54.43 | 304,700 | — | — |
| 2016-07-26 | $53.79 | $53.79 | 415,100 | — | — |
| 2016-07-25 | $53.74 | $53.74 | 307,100 | — | — |
| 2016-07-22 | $54.18 | $54.18 | 197,900 | — | — |
| 2016-07-21 | $54.45 | $54.45 | 183,400 | — | — |
| 2016-07-20 | $54.81 | $54.81 | 167,900 | — | — |
| 2016-07-19 | $54.50 | $54.50 | 242,800 | — | — |
| 2016-07-18 | $55.14 | $55.14 | 233,100 | — | — |
| 2016-07-15 | $55.51 | $55.51 | 297,600 | — | — |
| 2016-07-14 | $56.38 | $56.38 | 226,000 | — | — |
| 2016-07-13 | $56.47 | $56.47 | 325,900 | — | — |
| 2016-07-12 | $56.75 | $56.75 | 492,500 | — | — |
| 2016-07-11 | $56.09 | $56.09 | 265,000 | — | — |
| 2016-07-08 | $55.83 | $55.83 | 276,000 | — | — |
| 2016-07-07 | $55.24 | $55.24 | 342,300 | — | — |
| 2016-07-06 | $54.95 | $54.95 | 348,500 | — | — |
| 2016-07-05 | $54.29 | $54.29 | 336,800 | — | — |
| 2016-07-01 | $54.72 | $54.72 | 302,100 | — | — |
| 2016-06-30 | $55.40 | $55.40 | 413,700 | — | — |
| 2016-06-29 | $54.73 | $54.73 | 580,500 | — | — |
| 2016-06-28 | $54.12 | $54.12 | 568,100 | — | — |
| 2016-06-27 | $53.23 | $53.23 | 739,300 | — | — |
| 2016-06-24 | $53.15 | $53.15 | 737,300 | — | — |
| 2016-06-23 | $54.51 | $54.51 | 370,400 | — | — |
| 2016-06-22 | $53.67 | $53.67 | 390,500 | — | — |
| 2016-06-21 | $52.98 | $52.98 | 343,500 | — | — |
| 2016-06-20 | $53.14 | $53.14 | 333,100 | — | — |
| 2016-06-17 | $52.44 | $52.44 | 795,700 | — | — |
| 2016-06-16 | $52.92 | $52.92 | 584,300 | — | — |
| 2016-06-15 | $52.56 | $52.56 | 366,700 | — | — |
| 2016-06-14 | $52.47 | $52.47 | 555,800 | — | — |
| 2016-06-13 | $52.01 | $52.01 | 463,800 | — | — |
| 2016-06-10 | $52.77 | $52.77 | 288,000 | — | — |
| 2016-06-09 | $53.61 | $53.61 | 396,400 | — | — |
| 2016-06-08 | $53.83 | $53.83 | 347,800 | — | — |
| 2016-06-07 | $53.50 | $53.50 | 286,100 | — | — |
| 2016-06-06 | $53.47 | $53.47 | 252,000 | — | — |
| 2016-06-03 | $53.64 | $53.64 | 216,800 | — | — |
| 2016-06-02 | $53.79 | $53.79 | 374,900 | — | — |
| 2016-06-01 | $53.98 | $53.98 | 425,900 | — | — |
| 2016-05-31 | $54.04 | $54.04 | 516,500 | — | — |
| 2016-05-27 | $54.66 | $54.66 | 456,200 | — | — |
| 2016-05-26 | $54.64 | $54.64 | 436,600 | — | — |
| 2016-05-25 | $55.29 | $55.29 | 440,300 | — | — |
| 2016-05-24 | $55.04 | $55.04 | 414,400 | — | — |
| 2016-05-23 | $54.33 | $54.33 | 268,800 | — | — |
| 2016-05-20 | $54.80 | $54.80 | 393,500 | — | — |
| 2016-05-19 | $54.02 | $54.02 | 474,000 | — | — |
| 2016-05-18 | $54.83 | $54.83 | 370,200 | — | — |
| 2016-05-17 | $54.96 | $54.96 | 658,800 | — | — |
| 2016-05-16 | $56.52 | $56.52 | 547,800 | — | — |
| 2016-05-13 | $55.73 | $55.73 | 900,000 | — | — |
| 2016-05-12 | $57.08 | $57.08 | 934,100 | — | — |
| 2016-05-11 | $56.10 | $56.10 | 673,900 | — | — |
| 2016-05-10 | $56.92 | $56.92 | 767,600 | — | — |
| 2016-05-09 | $57.18 | $57.18 | 522,100 | — | — |
| 2016-05-06 | $56.71 | $56.71 | 421,200 | — | — |
| 2016-05-05 | $57.51 | $57.51 | 393,700 | — | — |
| 2016-05-04 | $57.09 | $57.09 | 444,900 | — | — |
| 2016-05-03 | $56.87 | $56.87 | 484,100 | — | — |
| 2016-05-02 | $57.60 | $57.60 | 429,100 | — | — |
| 2016-04-29 | $56.78 | $56.78 | 423,700 | — | — |
| 2016-04-28 | $57.38 | $57.38 | 414,900 | — | — |
| 2016-04-27 | $57.44 | $57.44 | 273,000 | — | — |
| 2016-04-26 | $57.26 | $57.26 | 380,400 | — | — |
| 2016-04-25 | $56.68 | $56.68 | 506,400 | — | — |
| 2016-04-22 | $56.76 | $56.76 | 370,300 | — | — |
| 2016-04-21 | $57.05 | $57.05 | 512,100 | — | — |
| 2016-04-20 | $57.16 | $57.16 | 554,500 | — | — |
| 2016-04-19 | $56.96 | $56.96 | 580,700 | — | — |
| 2016-04-18 | $56.36 | $56.36 | 467,000 | — | — |
| 2016-04-15 | $56.47 | $56.47 | 875,500 | — | — |
| 2016-04-14 | $56.54 | $56.54 | 543,300 | — | — |
| 2016-04-13 | $56.44 | $56.44 | 8,723,500 | — | — |
| 2016-04-12 | $56.49 | $56.49 | 855,900 | — | — |
| 2016-04-11 | $55.55 | $55.55 | 404,100 | — | — |
| 2016-04-08 | $55.36 | $55.36 | 415,800 | — | — |
| 2016-04-07 | $54.59 | $54.59 | 481,000 | — | — |
| 2016-04-06 | $54.80 | $54.80 | 365,800 | — | — |
| 2016-04-05 | $53.62 | $53.62 | 248,600 | — | — |
| 2016-04-04 | $53.68 | $53.68 | 300,500 | — | — |
| 2016-04-01 | $54.13 | $54.13 | 320,600 | — | — |
| 2016-03-31 | $53.39 | $53.39 | 237,800 | — | — |
| 2016-03-30 | $53.05 | $53.05 | 283,700 | — | — |
| 2016-03-29 | $53.42 | $53.42 | 374,600 | — | — |
| 2016-03-28 | $51.04 | $51.04 | 242,800 | — | — |
| 2016-03-24 | $50.96 | $50.96 | 235,500 | — | — |
| 2016-03-23 | $50.65 | $50.65 | 270,600 | — | — |
| 2016-03-22 | $51.61 | $51.61 | 314,400 | — | — |
| 2016-03-21 | $51.07 | $51.07 | 444,100 | — | — |
| 2016-03-18 | $52.24 | $52.24 | 532,100 | — | — |
| 2016-03-17 | $51.91 | $51.91 | 364,600 | — | — |
| 2016-03-16 | $52.29 | $52.29 | 311,700 | — | — |
| 2016-03-15 | $51.63 | $51.63 | 523,400 | — | — |
| 2016-03-14 | $52.14 | $52.14 | 172,300 | — | — |
| 2016-03-11 | $52.94 | $52.94 | 261,700 | — | — |
| 2016-03-10 | $51.54 | $51.54 | 394,500 | — | — |
| 2016-03-09 | $51.68 | $51.68 | 316,900 | — | — |
| 2016-03-08 | $51.35 | $51.35 | 306,800 | — | — |
| 2016-03-07 | $51.68 | $51.68 | 366,400 | — | — |
| 2016-03-04 | $51.28 | $51.28 | 354,900 | — | — |
| 2016-03-03 | $51.45 | $51.45 | 485,800 | — | — |
| 2016-03-02 | $50.52 | $50.52 | 388,600 | — | — |
| 2016-03-01 | $49.31 | $49.31 | 558,100 | — | — |
| 2016-02-29 | $48.90 | $48.90 | 453,800 | — | — |
| 2016-02-26 | $50.26 | $50.26 | 408,100 | — | — |
| 2016-02-25 | $50.68 | $50.68 | 314,500 | — | — |
| 2016-02-24 | $48.79 | $48.79 | 355,600 | — | — |
| 2016-02-23 | $48.71 | $48.71 | 287,800 | — | — |
| 2016-02-22 | $49.18 | $49.18 | 370,300 | — | — |
| 2016-02-19 | $49.14 | $49.14 | 261,800 | — | — |
| 2016-02-18 | $48.72 | $48.72 | 351,600 | — | — |
| 2016-02-17 | $49.94 | $49.94 | 559,900 | — | — |
| 2016-02-16 | $48.80 | $48.80 | 363,100 | — | — |
| 2016-02-12 | $47.74 | $47.74 | 412,100 | — | — |
| 2016-02-11 | $46.92 | $46.92 | 434,100 | — | — |
| 2016-02-10 | $47.63 | $47.63 | 466,300 | — | — |
| 2016-02-09 | $48.77 | $48.77 | 660,700 | — | — |
| 2016-02-08 | $48.60 | $48.60 | 701,500 | — | — |
| 2016-02-05 | $48.06 | $48.06 | 606,100 | — | — |
| 2016-02-04 | $49.25 | $49.25 | 1,797,500 | — | — |
| 2016-02-03 | $44.66 | $44.66 | 946,900 | — | — |
| 2016-02-02 | $45.78 | $45.78 | 519,400 | — | — |
| 2016-02-01 | $46.62 | $46.62 | 537,200 | — | — |
| 2016-01-29 | $46.68 | $46.68 | 685,800 | — | — |
| 2016-01-28 | $45.66 | $45.66 | 450,400 | — | — |
| 2016-01-27 | $46.61 | $46.61 | 391,900 | — | — |
| 2016-01-26 | $46.81 | $46.81 | 358,200 | — | — |
| 2016-01-25 | $46.42 | $46.42 | 408,200 | — | — |
| 2016-01-22 | $47.26 | $47.26 | 621,000 | — | — |
| 2016-01-21 | $46.47 | $46.47 | 665,300 | — | — |
| 2016-01-20 | $47.03 | $47.03 | 522,300 | — | — |
| 2016-01-19 | $46.60 | $46.60 | 403,600 | — | — |
| 2016-01-15 | $47.25 | $47.25 | 614,200 | — | — |
| 2016-01-14 | $48.07 | $48.07 | 705,200 | — | — |
| 2016-01-13 | $46.33 | $46.33 | 609,500 | — | — |
| 2016-01-12 | $45.93 | $45.93 | 506,100 | — | — |
| 2016-01-11 | $45.46 | $45.46 | 893,500 | — | — |
| 2016-01-08 | $47.09 | $47.09 | 554,900 | — | — |
| 2016-01-07 | $49.92 | $49.92 | 375,900 | — | — |
| 2016-01-06 | $50.75 | $50.75 | 459,400 | — | — |
| 2016-01-05 | $50.13 | $50.13 | 413,400 | — | — |
| 2016-01-04 | $49.56 | $49.56 | 488,200 | — | — |