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
- 2010-03-31 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 | $45.30 | $55.65 | 119,700 | — | — |
| 2016-12-29 | $45.50 | $55.89 | 100,300 | — | — |
| 2016-12-28 | $45.90 | $56.38 | 143,760 | — | — |
| 2016-12-27 | $46.40 | $57.00 | 112,770 | — | — |
| 2016-12-23 | $46.40 | $57.00 | 147,960 | — | — |
| 2016-12-22 | $47.40 | $58.23 | 309,710 | — | — |
| 2016-12-21 | $45.50 | $55.89 | 143,790 | — | — |
| 2016-12-20 | $46.40 | $57.00 | 183,030 | — | — |
| 2016-12-19 | $45.40 | $55.77 | 182,070 | — | — |
| 2016-12-16 | $44.90 | $55.16 | 412,230 | — | — |
| 2016-12-15 | $43.20 | $53.07 | 295,340 | — | — |
| 2016-12-14 | $41.30 | $50.73 | 244,900 | — | — |
| 2016-12-13 | $42.40 | $52.08 | 228,080 | — | — |
| 2016-12-12 | $42.70 | $52.45 | 271,510 | — | — |
| 2016-12-09 | $44.90 | $55.16 | 330,760 | — | — |
| 2016-12-08 | $43.90 | $53.93 | 418,080 | — | — |
| 2016-12-07 | $41.70 | $51.23 | 233,130 | — | — |
| 2016-12-06 | $41.70 | $51.23 | 285,020 | — | — |
| 2016-12-05 | $40.00 | $49.14 | 197,830 | — | — |
| 2016-12-02 | $39.90 | $49.01 | 289,110 | — | — |
| 2016-12-01 | $40.40 | $49.63 | 331,660 | — | — |
| 2016-11-30 | $42.30 | $51.96 | 409,050 | — | — |
| 2016-11-29 | $40.80 | $50.12 | 183,130 | — | — |
| 2016-11-28 | $41.80 | $51.35 | 176,120 | — | — |
| 2016-11-25 | $42.80 | $52.58 | 104,720 | — | — |
| 2016-11-23 | $43.10 | $52.94 | 196,380 | — | — |
| 2016-11-22 | $43.50 | $53.44 | 404,430 | — | — |
| 2016-11-21 | $44.10 | $52.64 | 335,090 | — | — |
| 2016-11-18 | $42.80 | $51.09 | 324,050 | — | — |
| 2016-11-17 | $43.20 | $51.56 | 384,550 | — | — |
| 2016-11-16 | $43.60 | $52.04 | 601,480 | — | — |
| 2016-11-15 | $40.40 | $48.22 | 392,440 | — | — |
| 2016-11-14 | $39.10 | $46.67 | 645,570 | — | — |
| 2016-11-11 | $41.60 | $49.65 | 401,840 | — | — |
| 2016-11-10 | $40.90 | $48.82 | 415,830 | — | — |
| 2016-11-09 | $38.50 | $45.95 | 234,840 | — | — |
| 2016-11-08 | $36.90 | $44.04 | 152,930 | — | — |
| 2016-11-07 | $38.00 | $45.36 | 175,090 | — | — |
| 2016-11-04 | $37.60 | $44.88 | 247,830 | — | — |
| 2016-11-03 | $38.50 | $45.95 | 315,290 | — | — |
| 2016-11-02 | $37.90 | $45.24 | 279,540 | — | — |
| 2016-11-01 | $39.90 | $47.62 | 942,700 | — | — |
| 2016-10-31 | $38.30 | $45.71 | 482,110 | — | — |
| 2016-10-28 | $39.70 | $47.39 | 700,020 | — | — |
| 2016-10-27 | $41.70 | $49.77 | 197,880 | — | — |
| 2016-10-26 | $42.30 | $50.49 | 171,860 | — | — |
| 2016-10-25 | $42.90 | $51.21 | 196,130 | — | — |
| 2016-10-24 | $43.00 | $51.32 | 197,820 | — | — |
| 2016-10-21 | $44.40 | $53.00 | 102,580 | — | — |
| 2016-10-20 | $45.40 | $54.19 | 159,520 | — | — |
| 2016-10-19 | $44.50 | $53.12 | 324,470 | — | — |
| 2016-10-18 | $44.30 | $52.88 | 194,030 | — | — |
| 2016-10-17 | $43.10 | $51.44 | 352,380 | — | — |
| 2016-10-14 | $43.60 | $52.04 | 330,590 | — | — |
| 2016-10-13 | $43.70 | $52.16 | 327,660 | — | — |
| 2016-10-12 | $45.50 | $54.31 | 318,820 | — | — |
| 2016-10-11 | $46.20 | $55.14 | 366,180 | — | — |
| 2016-10-10 | $48.40 | $57.77 | 244,000 | — | — |
| 2016-10-07 | $48.80 | $58.25 | 199,770 | — | — |
| 2016-10-06 | $49.70 | $59.32 | 245,740 | — | — |
| 2016-10-05 | $48.60 | $58.01 | 209,310 | — | — |
| 2016-10-04 | $47.20 | $56.34 | 190,400 | — | — |
| 2016-10-03 | $47.00 | $56.10 | 222,820 | — | — |
| 2016-09-30 | $46.30 | $55.26 | 496,450 | — | — |
| 2016-09-29 | $45.70 | $54.55 | 275,340 | — | — |
| 2016-09-28 | $47.60 | $56.82 | 221,800 | — | — |
| 2016-09-27 | $47.00 | $56.10 | 223,870 | — | — |
| 2016-09-26 | $47.10 | $56.22 | 110,760 | — | — |
| 2016-09-23 | $48.70 | $58.13 | 179,990 | — | — |
| 2016-09-22 | $49.10 | $58.61 | 250,270 | — | — |
| 2016-09-21 | $48.10 | $57.41 | 301,950 | — | — |
| 2016-09-20 | $46.30 | $55.26 | 265,320 | — | — |
| 2016-09-19 | $47.70 | $56.93 | 337,290 | — | — |
| 2016-09-16 | $47.20 | $56.34 | 295,350 | — | — |
| 2016-09-15 | $46.80 | $55.86 | 264,710 | — | — |
| 2016-09-14 | $46.30 | $55.26 | 221,980 | — | — |
| 2016-09-13 | $47.60 | $56.82 | 406,800 | — | — |
| 2016-09-12 | $49.40 | $57.47 | 366,920 | — | — |
| 2016-09-09 | $48.60 | $56.54 | 505,710 | — | — |
| 2016-09-08 | $50.90 | $59.22 | 335,060 | — | — |
| 2016-09-07 | $51.00 | $59.33 | 242,310 | — | — |
| 2016-09-06 | $50.40 | $58.64 | 268,450 | — | — |
| 2016-09-02 | $48.50 | $56.42 | 182,470 | — | — |
| 2016-09-01 | $47.70 | $55.49 | 187,940 | — | — |
| 2016-08-31 | $48.90 | $56.89 | 240,730 | — | — |
| 2016-08-30 | $49.60 | $57.70 | 143,270 | — | — |
| 2016-08-29 | $48.50 | $56.42 | 221,790 | — | — |
| 2016-08-26 | $48.50 | $56.42 | 337,610 | — | — |
| 2016-08-25 | $49.60 | $57.70 | 445,100 | — | — |
| 2016-08-24 | $48.90 | $56.89 | 734,130 | — | — |
| 2016-08-23 | $52.50 | $61.08 | 255,160 | — | — |
| 2016-08-22 | $51.90 | $60.38 | 303,080 | — | — |
| 2016-08-19 | $53.50 | $62.24 | 253,140 | — | — |
| 2016-08-18 | $54.10 | $62.94 | 310,170 | — | — |
| 2016-08-17 | $52.00 | $60.50 | 153,790 | — | — |
| 2016-08-16 | $52.60 | $61.19 | 117,240 | — | — |
| 2016-08-15 | $53.10 | $61.78 | 143,900 | — | — |
| 2016-08-12 | $51.50 | $59.91 | 169,160 | — | — |
| 2016-08-11 | $51.70 | $60.15 | 135,430 | — | — |
| 2016-08-10 | $51.20 | $59.57 | 191,780 | — | — |
| 2016-08-09 | $52.00 | $60.50 | 243,700 | — | — |
| 2016-08-08 | $52.60 | $61.19 | 286,630 | — | — |
| 2016-08-05 | $51.90 | $60.38 | 248,070 | — | — |
| 2016-08-04 | $49.50 | $57.59 | 215,620 | — | — |
| 2016-08-03 | $49.00 | $57.01 | 425,340 | — | — |
| 2016-08-02 | $47.10 | $54.80 | 296,600 | — | — |
| 2016-08-01 | $46.70 | $54.33 | 284,060 | — | — |
| 2016-07-29 | $47.60 | $55.38 | 582,000 | — | — |
| 2016-07-28 | $47.80 | $55.61 | 1,029,750 | — | — |
| 2016-07-27 | $43.40 | $50.49 | 328,220 | — | — |
| 2016-07-26 | $46.30 | $53.87 | 318,310 | — | — |
| 2016-07-25 | $46.30 | $53.87 | 280,580 | — | — |
| 2016-07-22 | $46.00 | $53.52 | 245,550 | — | — |
| 2016-07-21 | $48.20 | $56.08 | 360,160 | — | — |
| 2016-07-20 | $48.00 | $55.84 | 406,620 | — | — |
| 2016-07-19 | $44.80 | $52.12 | 218,120 | — | — |
| 2016-07-18 | $45.90 | $53.40 | 300,150 | — | — |
| 2016-07-15 | $44.70 | $52.00 | 172,600 | — | — |
| 2016-07-14 | $45.80 | $53.28 | 334,010 | — | — |
| 2016-07-13 | $45.80 | $53.28 | 448,500 | — | — |
| 2016-07-12 | $45.90 | $53.40 | 433,670 | — | — |
| 2016-07-11 | $43.30 | $50.38 | 236,040 | — | — |
| 2016-07-08 | $42.50 | $49.44 | 224,670 | — | — |
| 2016-07-07 | $40.80 | $47.47 | 286,610 | — | — |
| 2016-07-06 | $43.50 | $50.61 | 427,860 | — | — |
| 2016-07-05 | $42.00 | $48.86 | 291,340 | — | — |
| 2016-07-01 | $43.50 | $50.61 | 273,320 | — | — |
| 2016-06-30 | $42.00 | $48.86 | 451,440 | — | — |
| 2016-06-29 | $44.00 | $51.19 | 252,640 | — | — |
| 2016-06-28 | $44.00 | $51.19 | 400,160 | — | — |
| 2016-06-27 | $42.50 | $49.44 | 556,700 | — | — |
| 2016-06-24 | $46.60 | $54.21 | 478,370 | — | — |
| 2016-06-23 | $46.50 | $54.10 | 279,900 | — | — |
| 2016-06-22 | $45.60 | $53.05 | 192,140 | — | — |
| 2016-06-21 | $46.80 | $54.45 | 205,320 | — | — |
| 2016-06-20 | $48.20 | $56.08 | 206,070 | — | — |
| 2016-06-17 | $47.00 | $54.68 | 332,820 | — | — |
| 2016-06-16 | $47.40 | $55.15 | 343,320 | — | — |
| 2016-06-15 | $48.10 | $55.96 | 381,860 | — | — |
| 2016-06-14 | $48.30 | $56.19 | 637,290 | — | — |
| 2016-06-13 | $49.30 | $57.36 | 322,970 | — | — |
| 2016-06-10 | $52.30 | $60.85 | 236,970 | — | — |
| 2016-06-09 | $55.10 | $64.10 | 225,900 | — | — |
| 2016-06-08 | $57.90 | $67.36 | 233,960 | — | — |
| 2016-06-07 | $59.00 | $68.64 | 127,020 | — | — |
| 2016-06-06 | $59.50 | $69.22 | 178,890 | — | — |
| 2016-06-03 | $57.40 | $66.78 | 159,280 | — | — |
| 2016-06-02 | $57.30 | $66.66 | 118,070 | — | — |
| 2016-06-01 | $58.00 | $67.48 | 168,180 | — | — |
| 2016-05-31 | $58.80 | $68.41 | 166,040 | — | — |
| 2016-05-27 | $58.20 | $67.71 | 342,020 | — | — |
| 2016-05-26 | $56.50 | $65.73 | 172,220 | — | — |
| 2016-05-25 | $57.90 | $67.36 | 233,420 | — | — |
| 2016-05-24 | $56.10 | $65.27 | 124,410 | — | — |
| 2016-05-23 | $55.10 | $64.10 | 193,240 | — | — |
| 2016-05-20 | $54.20 | $63.06 | 141,140 | — | — |
| 2016-05-19 | $54.20 | $63.06 | 236,010 | — | — |
| 2016-05-18 | $56.10 | $65.27 | 123,220 | — | — |
| 2016-05-17 | $57.60 | $67.01 | 190,490 | — | — |
| 2016-05-16 | $58.20 | $67.71 | 209,940 | — | — |
| 2016-05-13 | $56.70 | $65.96 | 117,710 | — | — |
| 2016-05-12 | $56.60 | $65.85 | 182,160 | — | — |
| 2016-05-11 | $59.10 | $68.76 | 129,670 | — | — |
| 2016-05-10 | $57.70 | $67.13 | 227,120 | — | — |
| 2016-05-09 | $58.70 | $68.29 | 238,690 | — | — |
| 2016-05-06 | $57.80 | $65.79 | 176,340 | — | — |
| 2016-05-05 | $57.90 | $65.90 | 206,180 | — | — |
| 2016-05-04 | $59.90 | $68.18 | 189,480 | — | — |
| 2016-05-03 | $60.50 | $68.86 | 165,240 | — | — |
| 2016-05-02 | $63.00 | $71.71 | 205,230 | — | — |
| 2016-04-29 | $62.60 | $71.25 | 212,720 | — | — |
| 2016-04-28 | $64.40 | $73.30 | 271,250 | — | — |
| 2016-04-27 | $63.80 | $72.62 | 493,470 | — | — |
| 2016-04-26 | $65.30 | $74.33 | 248,620 | — | — |
| 2016-04-25 | $63.20 | $71.94 | 183,730 | — | — |
| 2016-04-22 | $65.70 | $74.78 | 228,050 | — | — |
| 2016-04-21 | $62.70 | $71.37 | 129,790 | — | — |
| 2016-04-20 | $62.40 | $71.03 | 260,490 | — | — |
| 2016-04-19 | $61.10 | $69.55 | 287,090 | — | — |
| 2016-04-18 | $61.20 | $69.66 | 148,890 | — | — |
| 2016-04-15 | $60.50 | $68.86 | 215,140 | — | — |
| 2016-04-14 | $62.30 | $70.91 | 448,650 | — | — |
| 2016-04-13 | $63.10 | $71.82 | 344,660 | — | — |
| 2016-04-12 | $59.60 | $67.84 | 207,910 | — | — |
| 2016-04-11 | $58.00 | $66.02 | 114,690 | — | — |
| 2016-04-08 | $57.20 | $65.11 | 129,310 | — | — |
| 2016-04-07 | $55.90 | $63.63 | 213,670 | — | — |
| 2016-04-06 | $57.00 | $64.88 | 204,030 | — | — |
| 2016-04-05 | $55.60 | $63.29 | 143,870 | — | — |
| 2016-04-04 | $55.70 | $63.40 | 134,340 | — | — |
| 2016-04-01 | $57.40 | $65.33 | 150,810 | — | — |
| 2016-03-31 | $58.30 | $66.36 | 116,060 | — | — |
| 2016-03-30 | $57.60 | $65.56 | 193,870 | — | — |
| 2016-03-29 | $57.70 | $65.68 | 270,310 | — | — |
| 2016-03-28 | $56.30 | $64.08 | 173,850 | — | — |
| 2016-03-24 | $58.00 | $66.02 | 256,470 | — | — |
| 2016-03-23 | $56.40 | $64.20 | 241,090 | — | — |
| 2016-03-22 | $59.50 | $67.73 | 170,590 | — | — |
| 2016-03-21 | $60.10 | $68.41 | 221,010 | — | — |
| 2016-03-18 | $61.30 | $69.77 | 291,070 | — | — |
| 2016-03-17 | $62.40 | $71.03 | 420,960 | — | — |
| 2016-03-16 | $62.00 | $70.57 | 210,740 | — | — |
| 2016-03-15 | $60.20 | $68.52 | 173,410 | — | — |
| 2016-03-14 | $61.20 | $69.66 | 182,800 | — | — |
| 2016-03-11 | $62.30 | $70.91 | 294,800 | — | — |
| 2016-03-10 | $60.10 | $68.41 | 398,020 | — | — |
| 2016-03-09 | $60.50 | $68.86 | 479,980 | — | — |
| 2016-03-08 | $54.90 | $62.49 | 430,820 | — | — |
| 2016-03-07 | $61.10 | $68.12 | 367,170 | — | — |
| 2016-03-04 | $60.30 | $67.23 | 359,840 | — | — |
| 2016-03-03 | $59.70 | $66.56 | 360,970 | — | — |
| 2016-03-02 | $61.00 | $68.01 | 332,040 | — | — |
| 2016-03-01 | $60.90 | $67.90 | 477,630 | — | — |
| 2016-02-29 | $62.20 | $69.35 | 451,720 | — | — |
| 2016-02-26 | $57.10 | $63.66 | 202,060 | — | — |
| 2016-02-25 | $57.90 | $64.56 | 198,710 | — | — |
| 2016-02-24 | $57.60 | $64.22 | 110,110 | — | — |
| 2016-02-23 | $57.60 | $64.22 | 133,440 | — | — |
| 2016-02-22 | $59.60 | $66.45 | 173,310 | — | — |
| 2016-02-19 | $59.30 | $66.12 | 213,780 | — | — |
| 2016-02-18 | $59.00 | $65.78 | 309,560 | — | — |
| 2016-02-17 | $56.50 | $62.99 | 212,580 | — | — |
| 2016-02-16 | $54.80 | $61.10 | 174,470 | — | — |
| 2016-02-12 | $53.70 | $59.87 | 277,510 | — | — |
| 2016-02-11 | $48.10 | $53.63 | 236,150 | — | — |
| 2016-02-10 | $49.20 | $54.86 | 242,970 | — | — |
| 2016-02-09 | $51.60 | $57.53 | 168,560 | — | — |
| 2016-02-08 | $53.60 | $59.76 | 275,830 | — | — |
| 2016-02-05 | $57.30 | $63.89 | 201,840 | — | — |
| 2016-02-04 | $57.30 | $63.89 | 297,720 | — | — |
| 2016-02-03 | $56.50 | $62.99 | 278,730 | — | — |
| 2016-02-02 | $56.30 | $62.77 | 191,130 | — | — |
| 2016-02-01 | $61.00 | $68.01 | 188,500 | — | — |
| 2016-01-29 | $61.00 | $68.01 | 185,900 | — | — |
| 2016-01-28 | $60.40 | $67.34 | 269,880 | — | — |
| 2016-01-27 | $59.10 | $65.89 | 473,450 | — | — |
| 2016-01-26 | $58.10 | $64.78 | 462,560 | — | — |
| 2016-01-25 | $55.60 | $61.99 | 183,280 | — | — |
| 2016-01-22 | $58.70 | $65.45 | 324,970 | — | — |
| 2016-01-21 | $56.60 | $63.11 | 264,820 | — | — |
| 2016-01-20 | $55.50 | $61.88 | 366,350 | — | — |
| 2016-01-19 | $58.40 | $65.11 | 397,060 | — | — |
| 2016-01-15 | $57.40 | $64.00 | 522,550 | — | — |
| 2016-01-14 | $60.70 | $67.68 | 491,440 | — | — |
| 2016-01-13 | $56.90 | $63.44 | 525,420 | — | — |
| 2016-01-12 | $61.70 | $68.79 | 506,320 | — | — |
| 2016-01-11 | $63.30 | $70.58 | 290,180 | — | — |
| 2016-01-08 | $65.50 | $73.03 | 382,480 | — | — |
| 2016-01-07 | $67.30 | $75.04 | 417,210 | — | — |
| 2016-01-06 | $71.10 | $79.27 | 420,910 | — | — |
| 2016-01-05 | $73.40 | $81.84 | 373,500 | — | — |
| 2016-01-04 | $76.20 | $84.96 | 245,000 | — | — |