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
- 2015-07-06 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 | $42.71 | $43.62 | 372,300 | — | — |
| 2016-12-29 | $42.48 | $43.39 | 426,400 | — | — |
| 2016-12-28 | $42.60 | $43.51 | 334,000 | — | — |
| 2016-12-27 | $43.55 | $44.22 | 735,800 | — | — |
| 2016-12-23 | $44.39 | $45.08 | 430,400 | — | — |
| 2016-12-22 | $45.24 | $45.94 | 316,400 | — | — |
| 2016-12-21 | $46.05 | $46.76 | 287,200 | — | — |
| 2016-12-20 | $45.90 | $46.61 | 198,100 | — | — |
| 2016-12-19 | $45.84 | $46.55 | 279,800 | — | — |
| 2016-12-16 | $44.70 | $45.39 | 546,100 | — | — |
| 2016-12-15 | $44.54 | $45.23 | 185,700 | — | — |
| 2016-12-14 | $45.09 | $45.79 | 168,400 | — | — |
| 2016-12-13 | $45.91 | $46.62 | 152,900 | — | — |
| 2016-12-12 | $45.72 | $46.43 | 267,000 | — | — |
| 2016-12-09 | $45.64 | $46.35 | 290,600 | — | — |
| 2016-12-08 | $47.43 | $48.16 | 210,800 | — | — |
| 2016-12-07 | $47.74 | $48.48 | 190,800 | — | — |
| 2016-12-06 | $47.56 | $48.30 | 201,700 | — | — |
| 2016-12-05 | $48.14 | $48.89 | 276,700 | — | — |
| 2016-12-02 | $48.10 | $48.84 | 169,300 | — | — |
| 2016-12-01 | $47.71 | $48.45 | 196,900 | — | — |
| 2016-11-30 | $47.64 | $48.38 | 167,200 | — | — |
| 2016-11-29 | $47.67 | $48.41 | 92,500 | — | — |
| 2016-11-28 | $46.94 | $47.67 | 143,100 | — | — |
| 2016-11-25 | $47.72 | $48.46 | 52,600 | — | — |
| 2016-11-23 | $47.60 | $48.34 | 157,800 | — | — |
| 2016-11-22 | $48.78 | $49.54 | 112,000 | — | — |
| 2016-11-21 | $48.59 | $49.34 | 235,600 | — | — |
| 2016-11-18 | $48.35 | $49.10 | 190,900 | — | — |
| 2016-11-17 | $48.26 | $49.01 | 224,900 | — | — |
| 2016-11-16 | $48.29 | $49.04 | 224,600 | — | — |
| 2016-11-15 | $48.84 | $49.60 | 212,900 | — | — |
| 2016-11-14 | $47.69 | $48.43 | 198,200 | — | — |
| 2016-11-11 | $46.52 | $47.24 | 315,700 | — | — |
| 2016-11-10 | $45.20 | $45.90 | 554,700 | — | — |
| 2016-11-09 | $44.50 | $45.19 | 275,400 | — | — |
| 2016-11-08 | $44.10 | $44.78 | 517,400 | — | — |
| 2016-11-07 | $44.57 | $45.26 | 205,500 | — | — |
| 2016-11-04 | $44.31 | $45.00 | 491,900 | — | — |
| 2016-11-03 | $43.67 | $44.35 | 155,500 | — | — |
| 2016-11-02 | $44.14 | $44.82 | 210,100 | — | — |
| 2016-11-01 | $44.82 | $45.51 | 273,600 | — | — |
| 2016-10-31 | $45.55 | $46.26 | 216,700 | — | — |
| 2016-10-28 | $45.09 | $45.79 | 234,300 | — | — |
| 2016-10-27 | $45.03 | $45.73 | 306,500 | — | — |
| 2016-10-26 | $45.89 | $46.60 | 242,000 | — | — |
| 2016-10-25 | $46.18 | $46.90 | 131,400 | — | — |
| 2016-10-24 | $46.99 | $47.72 | 105,700 | — | — |
| 2016-10-21 | $46.73 | $47.45 | 146,000 | — | — |
| 2016-10-20 | $47.14 | $47.87 | 264,100 | — | — |
| 2016-10-19 | $46.10 | $46.81 | 110,000 | — | — |
| 2016-10-18 | $46.47 | $47.19 | 229,300 | — | — |
| 2016-10-17 | $46.07 | $46.78 | 177,400 | — | — |
| 2016-10-14 | $46.66 | $47.38 | 488,800 | — | — |
| 2016-10-13 | $48.10 | $48.84 | 391,200 | — | — |
| 2016-10-12 | $48.69 | $49.44 | 262,600 | — | — |
| 2016-10-11 | $48.77 | $49.53 | 167,300 | — | — |
| 2016-10-10 | $49.01 | $49.77 | 142,500 | — | — |
| 2016-10-07 | $48.87 | $49.63 | 163,600 | — | — |
| 2016-10-06 | $49.55 | $50.32 | 134,400 | — | — |
| 2016-10-05 | $49.84 | $50.61 | 285,000 | — | — |
| 2016-10-04 | $50.76 | $51.55 | 316,500 | — | — |
| 2016-10-03 | $50.54 | $51.32 | 263,200 | — | — |
| 2016-09-30 | $50.68 | $51.46 | 201,600 | — | — |
| 2016-09-29 | $51.37 | $52.17 | 359,400 | — | — |
| 2016-09-28 | $51.31 | $52.10 | 190,300 | — | — |
| 2016-09-27 | $51.20 | $51.74 | 323,600 | — | — |
| 2016-09-26 | $50.97 | $51.51 | 232,700 | — | — |
| 2016-09-23 | $50.76 | $51.29 | 417,100 | — | — |
| 2016-09-22 | $49.75 | $50.27 | 319,000 | — | — |
| 2016-09-21 | $49.71 | $50.23 | 420,600 | — | — |
| 2016-09-20 | $47.86 | $48.36 | 231,600 | — | — |
| 2016-09-19 | $47.99 | $48.50 | 289,000 | — | — |
| 2016-09-16 | $47.01 | $47.50 | 1,161,000 | — | — |
| 2016-09-15 | $46.81 | $47.30 | 237,300 | — | — |
| 2016-09-14 | $47.13 | $47.63 | 278,300 | — | — |
| 2016-09-13 | $47.52 | $48.02 | 354,400 | — | — |
| 2016-09-12 | $49.40 | $49.92 | 428,000 | — | — |
| 2016-09-09 | $48.23 | $48.74 | 397,100 | — | — |
| 2016-09-08 | $49.23 | $49.75 | 191,900 | — | — |
| 2016-09-07 | $49.15 | $49.67 | 514,600 | — | — |
| 2016-09-06 | $48.28 | $48.79 | 772,900 | — | — |
| 2016-09-02 | $44.90 | $45.37 | 145,200 | — | — |
| 2016-09-01 | $44.70 | $45.17 | 226,100 | — | — |
| 2016-08-31 | $44.50 | $44.97 | 271,800 | — | — |
| 2016-08-30 | $45.22 | $45.70 | 271,300 | — | — |
| 2016-08-29 | $45.20 | $45.68 | 178,700 | — | — |
| 2016-08-26 | $44.59 | $45.06 | 445,900 | — | — |
| 2016-08-25 | $46.24 | $46.73 | 170,400 | — | — |
| 2016-08-24 | $46.01 | $46.49 | 144,100 | — | — |
| 2016-08-23 | $46.38 | $46.87 | 127,900 | — | — |
| 2016-08-22 | $46.67 | $47.16 | 160,500 | — | — |
| 2016-08-19 | $46.50 | $46.99 | 137,900 | — | — |
| 2016-08-18 | $46.85 | $47.34 | 172,900 | — | — |
| 2016-08-17 | $47.29 | $47.79 | 118,600 | — | — |
| 2016-08-16 | $46.71 | $47.20 | 94,400 | — | — |
| 2016-08-15 | $47.31 | $47.81 | 136,800 | — | — |
| 2016-08-12 | $47.09 | $47.59 | 196,500 | — | — |
| 2016-08-11 | $47.71 | $48.21 | 216,500 | — | — |
| 2016-08-10 | $49.65 | $50.17 | 135,500 | — | — |
| 2016-08-09 | $49.53 | $50.05 | 119,100 | — | — |
| 2016-08-08 | $49.37 | $49.89 | 173,100 | — | — |
| 2016-08-05 | $47.84 | $48.34 | 157,900 | — | — |
| 2016-08-04 | $48.15 | $48.66 | 194,900 | — | — |
| 2016-08-03 | $48.41 | $48.92 | 136,200 | — | — |
| 2016-08-02 | $49.31 | $49.83 | 144,900 | — | — |
| 2016-08-01 | $50.78 | $51.31 | 243,500 | — | — |
| 2016-07-29 | $50.06 | $50.59 | 148,700 | — | — |
| 2016-07-28 | $49.45 | $49.97 | 130,700 | — | — |
| 2016-07-27 | $49.26 | $49.78 | 89,100 | — | — |
| 2016-07-26 | $49.90 | $50.43 | 92,200 | — | — |
| 2016-07-25 | $50.53 | $51.06 | 113,500 | — | — |
| 2016-07-22 | $50.73 | $51.26 | 242,700 | — | — |
| 2016-07-21 | $49.84 | $50.36 | 151,900 | — | — |
| 2016-07-20 | $49.61 | $50.13 | 178,400 | — | — |
| 2016-07-19 | $48.68 | $49.19 | 90,300 | — | — |
| 2016-07-18 | $48.76 | $49.27 | 144,500 | — | — |
| 2016-07-15 | $48.86 | $49.37 | 188,000 | — | — |
| 2016-07-14 | $48.81 | $49.32 | 321,800 | — | — |
| 2016-07-13 | $48.72 | $49.23 | 156,300 | — | — |
| 2016-07-12 | $48.86 | $49.37 | 199,700 | — | — |
| 2016-07-11 | $48.86 | $49.37 | 219,000 | — | — |
| 2016-07-08 | $48.52 | $49.03 | 150,000 | — | — |
| 2016-07-07 | $47.47 | $47.97 | 163,300 | — | — |
| 2016-07-06 | $47.87 | $48.37 | 185,900 | — | — |
| 2016-07-05 | $48.53 | $49.04 | 321,100 | — | — |
| 2016-07-01 | $49.19 | $49.71 | 236,200 | — | — |
| 2016-06-30 | $49.84 | $50.36 | 423,400 | — | — |
| 2016-06-29 | $48.45 | $48.96 | 323,500 | — | — |
| 2016-06-28 | $46.91 | $47.40 | 385,700 | — | — |
| 2016-06-27 | $46.82 | $47.06 | 596,100 | — | — |
| 2016-06-24 | $48.27 | $48.52 | 2,860,700 | — | — |
| 2016-06-23 | $50.83 | $51.09 | 484,000 | — | — |
| 2016-06-22 | $51.04 | $51.30 | 286,300 | — | — |
| 2016-06-21 | $51.04 | $51.30 | 423,500 | — | — |
| 2016-06-20 | $50.84 | $51.10 | 381,500 | — | — |
| 2016-06-17 | $50.03 | $50.29 | 1,454,200 | — | — |
| 2016-06-16 | $49.99 | $50.25 | 337,300 | — | — |
| 2016-06-15 | $50.14 | $50.40 | 334,000 | — | — |
| 2016-06-14 | $48.90 | $49.15 | 378,400 | — | — |
| 2016-06-13 | $49.02 | $49.27 | 761,500 | — | — |
| 2016-06-10 | $48.97 | $49.22 | 287,200 | — | — |
| 2016-06-09 | $49.23 | $49.48 | 157,400 | — | — |
| 2016-06-08 | $49.62 | $49.87 | 171,900 | — | — |
| 2016-06-07 | $49.38 | $49.63 | 163,800 | — | — |
| 2016-06-06 | $49.03 | $49.28 | 279,500 | — | — |
| 2016-06-03 | $48.88 | $49.13 | 326,000 | — | — |
| 2016-06-02 | $47.91 | $48.16 | 283,700 | — | — |
| 2016-06-01 | $46.60 | $46.84 | 283,800 | — | — |
| 2016-05-31 | $46.21 | $46.45 | 445,900 | — | — |
| 2016-05-27 | $45.14 | $45.37 | 385,700 | — | — |
| 2016-05-26 | $44.87 | $45.10 | 331,100 | — | — |
| 2016-05-25 | $43.79 | $44.01 | 424,400 | — | — |
| 2016-05-24 | $44.21 | $44.44 | 194,900 | — | — |
| 2016-05-23 | $43.92 | $44.15 | 302,500 | — | — |
| 2016-05-20 | $43.89 | $44.12 | 727,900 | — | — |
| 2016-05-19 | $42.91 | $43.13 | 802,600 | — | — |
| 2016-05-18 | $43.75 | $43.97 | 443,700 | — | — |
| 2016-05-17 | $44.96 | $45.19 | 452,500 | — | — |
| 2016-05-16 | $46.07 | $46.31 | 268,500 | — | — |
| 2016-05-13 | $46.07 | $46.31 | 736,000 | — | — |
| 2016-05-12 | $48.17 | $48.42 | 767,000 | — | — |
| 2016-05-11 | $51.38 | $51.64 | 197,100 | — | — |
| 2016-05-10 | $52.94 | $53.21 | 268,300 | — | — |
| 2016-05-09 | $53.40 | $53.67 | 170,700 | — | — |
| 2016-05-06 | $53.25 | $53.52 | 298,000 | — | — |
| 2016-05-05 | $52.70 | $52.97 | 224,700 | — | — |
| 2016-05-04 | $54.04 | $54.32 | 164,100 | — | — |
| 2016-05-03 | $54.00 | $54.28 | 232,900 | — | — |
| 2016-05-02 | $54.67 | $54.95 | 184,500 | — | — |
| 2016-04-29 | $53.37 | $53.64 | 90,600 | — | — |
| 2016-04-28 | $53.54 | $53.81 | 95,600 | — | — |
| 2016-04-27 | $53.47 | $53.74 | 99,500 | — | — |
| 2016-04-26 | $53.25 | $53.52 | 108,800 | — | — |
| 2016-04-25 | $53.06 | $53.33 | 174,100 | — | — |
| 2016-04-22 | $53.40 | $53.67 | 193,700 | — | — |
| 2016-04-21 | $53.43 | $53.70 | 207,200 | — | — |
| 2016-04-20 | $52.70 | $52.97 | 231,300 | — | — |
| 2016-04-19 | $53.60 | $53.88 | 489,800 | — | — |
| 2016-04-18 | $55.24 | $55.52 | 198,400 | — | — |
| 2016-04-15 | $56.47 | $56.76 | 302,400 | — | — |
| 2016-04-14 | $55.82 | $56.11 | 261,700 | — | — |
| 2016-04-13 | $54.24 | $54.52 | 252,600 | — | — |
| 2016-04-12 | $53.98 | $54.26 | 302,500 | — | — |
| 2016-04-11 | $52.85 | $53.12 | 248,900 | — | — |
| 2016-04-08 | $53.04 | $53.31 | 313,000 | — | — |
| 2016-04-07 | $52.50 | $52.77 | 620,400 | — | — |
| 2016-04-06 | $51.91 | $52.18 | 328,100 | — | — |
| 2016-04-05 | $51.24 | $51.50 | 231,500 | — | — |
| 2016-04-04 | $51.35 | $51.61 | 372,800 | — | — |
| 2016-04-01 | $50.75 | $51.01 | 169,200 | — | — |
| 2016-03-31 | $49.97 | $50.23 | 406,700 | — | — |
| 2016-03-30 | $51.19 | $51.45 | 444,600 | — | — |
| 2016-03-29 | $50.94 | $51.20 | 442,700 | — | — |
| 2016-03-28 | $48.96 | $48.96 | 356,200 | — | — |
| 2016-03-24 | $48.92 | $48.92 | 428,000 | — | — |
| 2016-03-23 | $47.33 | $47.33 | 260,300 | — | — |
| 2016-03-22 | $46.55 | $46.55 | 140,000 | — | — |
| 2016-03-21 | $47.00 | $47.00 | 172,300 | — | — |
| 2016-03-18 | $46.48 | $46.48 | 380,100 | — | — |
| 2016-03-17 | $45.21 | $45.21 | 293,900 | — | — |
| 2016-03-16 | $43.60 | $43.60 | 137,700 | — | — |
| 2016-03-15 | $43.03 | $43.03 | 377,100 | — | — |
| 2016-03-14 | $43.94 | $43.94 | 424,500 | — | — |
| 2016-03-11 | $42.75 | $42.75 | 840,000 | — | — |
| 2016-03-10 | $40.47 | $40.47 | 150,700 | — | — |
| 2016-03-09 | $40.64 | $40.64 | 283,600 | — | — |
| 2016-03-08 | $40.14 | $40.14 | 301,600 | — | — |
| 2016-03-07 | $40.99 | $40.99 | 423,900 | — | — |
| 2016-03-04 | $42.63 | $42.63 | 270,200 | — | — |
| 2016-03-03 | $42.35 | $42.35 | 319,900 | — | — |
| 2016-03-02 | $41.53 | $41.53 | 185,600 | — | — |
| 2016-03-01 | $41.80 | $41.80 | 286,400 | — | — |
| 2016-02-29 | $41.36 | $41.36 | 221,900 | — | — |
| 2016-02-26 | $42.75 | $42.75 | 234,500 | — | — |
| 2016-02-25 | $42.05 | $42.05 | 196,200 | — | — |
| 2016-02-24 | $42.16 | $42.16 | 247,800 | — | — |
| 2016-02-23 | $41.31 | $41.31 | 119,600 | — | — |
| 2016-02-22 | $41.25 | $41.25 | 86,700 | — | — |
| 2016-02-19 | $41.10 | $41.10 | 235,900 | — | — |
| 2016-02-18 | $41.29 | $41.29 | 316,900 | — | — |
| 2016-02-17 | $41.47 | $41.47 | 557,300 | — | — |
| 2016-02-16 | $39.72 | $39.72 | 185,800 | — | — |
| 2016-02-12 | $39.00 | $39.00 | 342,200 | — | — |
| 2016-02-11 | $38.98 | $38.98 | 245,100 | — | — |
| 2016-02-10 | $37.51 | $37.51 | 285,900 | — | — |
| 2016-02-09 | $38.87 | $38.87 | 681,300 | — | — |
| 2016-02-08 | $39.61 | $39.61 | 198,100 | — | — |
| 2016-02-05 | $40.51 | $40.51 | 248,600 | — | — |
| 2016-02-04 | $40.30 | $40.30 | 155,800 | — | — |
| 2016-02-03 | $38.98 | $38.98 | 127,500 | — | — |
| 2016-02-02 | $38.82 | $38.82 | 66,000 | — | — |
| 2016-02-01 | $39.40 | $39.40 | 98,900 | — | — |
| 2016-01-29 | $38.99 | $38.99 | 198,700 | — | — |
| 2016-01-28 | $38.48 | $38.48 | 142,400 | — | — |
| 2016-01-27 | $39.00 | $39.00 | 132,500 | — | — |
| 2016-01-26 | $39.40 | $39.40 | 120,900 | — | — |
| 2016-01-25 | $39.17 | $39.17 | 124,800 | — | — |
| 2016-01-22 | $39.35 | $39.35 | 105,200 | — | — |
| 2016-01-21 | $38.88 | $38.88 | 98,500 | — | — |
| 2016-01-20 | $38.19 | $38.19 | 231,500 | — | — |
| 2016-01-19 | $38.02 | $38.02 | 192,600 | — | — |
| 2016-01-15 | $37.54 | $37.54 | 143,400 | — | — |
| 2016-01-14 | $37.90 | $37.90 | 120,700 | — | — |
| 2016-01-13 | $37.86 | $37.86 | 172,200 | — | — |
| 2016-01-12 | $38.42 | $38.42 | 192,600 | — | — |
| 2016-01-11 | $39.41 | $39.41 | 192,100 | — | — |
| 2016-01-08 | $39.96 | $39.96 | 187,500 | — | — |
| 2016-01-07 | $39.90 | $39.90 | 257,400 | — | — |
| 2016-01-06 | $40.49 | $40.49 | 205,300 | — | — |
| 2016-01-05 | $40.38 | $40.38 | 108,100 | — | — |
| 2016-01-04 | $39.75 | $39.75 | 150,500 | — | — |