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
- 1995-02-23 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 | $40.30 | $47.06 | 3,900 | — | — |
| 2016-12-29 | $41.30 | $48.23 | 4,400 | — | — |
| 2016-12-28 | $41.45 | $48.40 | 14,000 | — | — |
| 2016-12-27 | $42.50 | $49.63 | 3,500 | — | — |
| 2016-12-23 | $43.20 | $50.45 | 3,000 | — | — |
| 2016-12-22 | $43.10 | $50.33 | 6,400 | — | — |
| 2016-12-21 | $43.75 | $51.09 | 12,500 | — | — |
| 2016-12-20 | $43.85 | $51.21 | 3,800 | — | — |
| 2016-12-19 | $43.70 | $51.03 | 16,700 | — | — |
| 2016-12-16 | $42.85 | $50.04 | 26,500 | — | — |
| 2016-12-15 | $42.55 | $49.69 | 10,100 | — | — |
| 2016-12-14 | $42.05 | $49.10 | 5,400 | — | — |
| 2016-12-13 | $41.90 | $48.77 | 15,200 | — | — |
| 2016-12-12 | $41.20 | $47.95 | 3,800 | — | — |
| 2016-12-09 | $41.75 | $48.59 | 7,900 | — | — |
| 2016-12-08 | $42.40 | $49.35 | 10,600 | — | — |
| 2016-12-07 | $41.70 | $48.53 | 4,500 | — | — |
| 2016-12-06 | $41.00 | $47.72 | 5,500 | — | — |
| 2016-12-05 | $39.15 | $45.57 | 21,400 | — | — |
| 2016-12-02 | $38.30 | $44.58 | 7,000 | — | — |
| 2016-12-01 | $38.00 | $44.23 | 8,100 | — | — |
| 2016-11-30 | $38.90 | $45.27 | 17,100 | — | — |
| 2016-11-29 | $40.00 | $46.55 | 22,300 | — | — |
| 2016-11-28 | $40.30 | $46.90 | 16,500 | — | — |
| 2016-11-25 | $39.40 | $45.86 | 1,300 | — | — |
| 2016-11-23 | $39.95 | $46.50 | 6,100 | — | — |
| 2016-11-22 | $39.50 | $45.97 | 20,400 | — | — |
| 2016-11-21 | $38.40 | $44.69 | 18,400 | — | — |
| 2016-11-18 | $38.90 | $45.27 | 10,000 | — | — |
| 2016-11-17 | $37.40 | $43.53 | 6,200 | — | — |
| 2016-11-16 | $38.20 | $44.46 | 9,300 | — | — |
| 2016-11-15 | $38.65 | $44.98 | 7,400 | — | — |
| 2016-11-14 | $38.35 | $44.63 | 34,900 | — | — |
| 2016-11-11 | $33.65 | $39.16 | 22,200 | — | — |
| 2016-11-10 | $32.15 | $37.42 | 24,500 | — | — |
| 2016-11-09 | $32.40 | $37.71 | 10,100 | — | — |
| 2016-11-08 | $32.35 | $37.65 | 40,900 | — | — |
| 2016-11-07 | $33.30 | $38.76 | 9,200 | — | — |
| 2016-11-04 | $33.55 | $39.05 | 22,400 | — | — |
| 2016-11-03 | $34.65 | $40.33 | 4,700 | — | — |
| 2016-11-02 | $34.20 | $39.80 | 13,800 | — | — |
| 2016-11-01 | $35.00 | $40.74 | 11,800 | — | — |
| 2016-10-31 | $35.50 | $41.32 | 8,400 | — | — |
| 2016-10-28 | $35.20 | $40.97 | 14,500 | — | — |
| 2016-10-27 | $34.56 | $40.22 | 8,300 | — | — |
| 2016-10-26 | $35.01 | $40.75 | 11,500 | — | — |
| 2016-10-25 | $34.96 | $40.69 | 10,900 | — | — |
| 2016-10-24 | $35.10 | $40.85 | 80,100 | — | — |
| 2016-10-21 | $35.71 | $41.56 | 1,200 | — | — |
| 2016-10-20 | $35.40 | $41.20 | 8,900 | — | — |
| 2016-10-19 | $35.68 | $41.53 | 13,500 | — | — |
| 2016-10-18 | $35.84 | $41.71 | 10,000 | — | — |
| 2016-10-17 | $35.79 | $41.65 | 7,900 | — | — |
| 2016-10-14 | $36.18 | $42.11 | 7,500 | — | — |
| 2016-10-13 | $36.23 | $42.17 | 28,500 | — | — |
| 2016-10-12 | $36.31 | $42.26 | 32,500 | — | — |
| 2016-10-11 | $36.26 | $42.20 | 8,500 | — | — |
| 2016-10-10 | $36.03 | $41.93 | 4,700 | — | — |
| 2016-10-07 | $35.74 | $41.60 | 16,700 | — | — |
| 2016-10-06 | $36.42 | $42.39 | 16,300 | — | — |
| 2016-10-05 | $36.37 | $42.33 | 22,400 | — | — |
| 2016-10-04 | $36.13 | $42.05 | 46,500 | — | — |
| 2016-10-03 | $34.81 | $40.51 | 12,600 | — | — |
| 2016-09-30 | $35.30 | $41.08 | 23,000 | — | — |
| 2016-09-29 | $35.55 | $41.38 | 3,000 | — | — |
| 2016-09-28 | $35.88 | $41.76 | 10,000 | — | — |
| 2016-09-27 | $36.50 | $42.48 | 18,700 | — | — |
| 2016-09-26 | $37.51 | $43.66 | 8,400 | — | — |
| 2016-09-23 | $37.84 | $44.04 | 13,600 | — | — |
| 2016-09-22 | $38.47 | $44.77 | 29,300 | — | — |
| 2016-09-21 | $38.35 | $44.63 | 4,100 | — | — |
| 2016-09-20 | $38.37 | $44.66 | 4,300 | — | — |
| 2016-09-19 | $38.57 | $44.89 | 8,500 | — | — |
| 2016-09-16 | $38.40 | $44.69 | 12,300 | — | — |
| 2016-09-15 | $38.68 | $45.02 | 8,000 | — | — |
| 2016-09-14 | $38.25 | $44.52 | 4,700 | — | — |
| 2016-09-13 | $38.16 | $44.25 | 6,300 | — | — |
| 2016-09-12 | $38.20 | $44.30 | 38,800 | — | — |
| 2016-09-09 | $38.08 | $44.16 | 14,400 | — | — |
| 2016-09-08 | $40.18 | $46.59 | 4,900 | — | — |
| 2016-09-07 | $40.41 | $46.86 | 7,700 | — | — |
| 2016-09-06 | $40.66 | $47.15 | 7,300 | — | — |
| 2016-09-02 | $41.70 | $48.35 | 3,200 | — | — |
| 2016-09-01 | $41.93 | $48.62 | 1,700 | — | — |
| 2016-08-31 | $41.89 | $48.58 | 23,000 | — | — |
| 2016-08-30 | $42.11 | $48.83 | 2,400 | — | — |
| 2016-08-29 | $43.55 | $50.50 | 11,600 | — | — |
| 2016-08-26 | $43.44 | $50.37 | 2,200 | — | — |
| 2016-08-25 | $44.01 | $51.03 | 300 | — | — |
| 2016-08-24 | $43.70 | $50.67 | 3,100 | — | — |
| 2016-08-23 | $43.87 | $50.87 | 6,400 | — | — |
| 2016-08-22 | $43.79 | $50.78 | 7,200 | — | — |
| 2016-08-19 | $44.36 | $51.44 | 11,300 | — | — |
| 2016-08-18 | $43.64 | $50.60 | 2,600 | — | — |
| 2016-08-17 | $42.73 | $49.55 | 2,200 | — | — |
| 2016-08-16 | $44.62 | $51.74 | 3,400 | — | — |
| 2016-08-15 | $46.00 | $53.34 | 4,400 | — | — |
| 2016-08-12 | $47.11 | $54.63 | 2,400 | — | — |
| 2016-08-11 | $46.37 | $53.77 | 3,400 | — | — |
| 2016-08-10 | $45.05 | $52.24 | 3,300 | — | — |
| 2016-08-09 | $45.55 | $52.82 | 7,000 | — | — |
| 2016-08-08 | $45.80 | $53.11 | 900 | — | — |
| 2016-08-05 | $45.90 | $53.23 | 2,700 | — | — |
| 2016-08-04 | $45.51 | $52.77 | 1,000 | — | — |
| 2016-08-03 | $45.78 | $53.09 | 7,300 | — | — |
| 2016-08-02 | $45.02 | $52.20 | 12,500 | — | — |
| 2016-08-01 | $45.40 | $52.65 | 3,700 | — | — |
| 2016-07-29 | $44.60 | $51.72 | 4,200 | — | — |
| 2016-07-28 | $44.30 | $51.37 | 2,500 | — | — |
| 2016-07-27 | $44.02 | $51.05 | 1,200 | — | — |
| 2016-07-26 | $44.46 | $51.56 | 5,900 | — | — |
| 2016-07-25 | $43.11 | $49.99 | 3,100 | — | — |
| 2016-07-22 | $42.98 | $49.84 | 7,200 | — | — |
| 2016-07-21 | $42.35 | $49.11 | 3,000 | — | — |
| 2016-07-20 | $42.79 | $49.62 | 7,800 | — | — |
| 2016-07-19 | $43.29 | $50.20 | 10,300 | — | — |
| 2016-07-18 | $44.01 | $51.03 | 11,400 | — | — |
| 2016-07-15 | $45.31 | $52.54 | 9,200 | — | — |
| 2016-07-14 | $46.50 | $53.92 | 7,000 | — | — |
| 2016-07-13 | $45.95 | $53.28 | 6,000 | — | — |
| 2016-07-12 | $44.03 | $51.06 | 12,200 | — | — |
| 2016-07-11 | $43.85 | $50.85 | 6,400 | — | — |
| 2016-07-08 | $42.46 | $49.24 | 4,800 | — | — |
| 2016-07-07 | $40.80 | $47.31 | 4,900 | — | — |
| 2016-07-06 | $40.69 | $47.18 | 4,400 | — | — |
| 2016-07-05 | $41.75 | $48.41 | 10,500 | — | — |
| 2016-07-01 | $42.33 | $49.09 | 4,500 | — | — |
| 2016-06-30 | $40.77 | $47.28 | 5,100 | — | — |
| 2016-06-29 | $41.00 | $47.54 | 3,900 | — | — |
| 2016-06-28 | $41.46 | $48.08 | 7,400 | — | — |
| 2016-06-27 | $40.02 | $46.41 | 27,800 | — | — |
| 2016-06-24 | $41.20 | $47.78 | 34,400 | — | — |
| 2016-06-23 | $41.26 | $47.84 | 9,600 | — | — |
| 2016-06-22 | $40.19 | $46.60 | 14,600 | — | — |
| 2016-06-21 | $42.41 | $49.18 | 13,300 | — | — |
| 2016-06-20 | $43.20 | $50.09 | 6,500 | — | — |
| 2016-06-17 | $43.63 | $50.59 | 12,400 | — | — |
| 2016-06-16 | $43.00 | $49.86 | 6,300 | — | — |
| 2016-06-15 | $43.35 | $50.27 | 11,200 | — | — |
| 2016-06-14 | $44.81 | $51.96 | 22,200 | — | — |
| 2016-06-13 | $45.67 | $52.96 | 2,100 | — | — |
| 2016-06-10 | $45.84 | $53.16 | 3,700 | — | — |
| 2016-06-09 | $46.40 | $53.81 | 6,700 | — | — |
| 2016-06-08 | $46.82 | $54.29 | 4,300 | — | — |
| 2016-06-07 | $46.62 | $53.91 | 7,800 | — | — |
| 2016-06-06 | $46.70 | $54.00 | 7,900 | — | — |
| 2016-06-03 | $46.84 | $54.16 | 6,600 | — | — |
| 2016-06-02 | $46.52 | $53.79 | 17,500 | — | — |
| 2016-06-01 | $45.53 | $52.65 | 8,600 | — | — |
| 2016-05-31 | $46.26 | $53.49 | 9,500 | — | — |
| 2016-05-27 | $46.40 | $53.65 | 2,500 | — | — |
| 2016-05-26 | $46.19 | $53.41 | 21,900 | — | — |
| 2016-05-25 | $47.08 | $54.44 | 13,700 | — | — |
| 2016-05-24 | $46.54 | $53.82 | 12,600 | — | — |
| 2016-05-23 | $46.82 | $54.14 | 7,700 | — | — |
| 2016-05-20 | $47.70 | $55.16 | 14,600 | — | — |
| 2016-05-19 | $49.50 | $57.24 | 7,300 | — | — |
| 2016-05-18 | $49.42 | $57.15 | 8,600 | — | — |
| 2016-05-17 | $49.41 | $57.14 | 18,400 | — | — |
| 2016-05-16 | $50.29 | $58.15 | 12,700 | — | — |
| 2016-05-13 | $49.73 | $57.51 | 11,200 | — | — |
| 2016-05-12 | $49.50 | $57.24 | 11,500 | — | — |
| 2016-05-11 | $50.19 | $58.04 | 3,000 | — | — |
| 2016-05-10 | $51.03 | $59.01 | 7,200 | — | — |
| 2016-05-09 | $51.44 | $59.48 | 1,400 | — | — |
| 2016-05-06 | $51.81 | $59.91 | 3,000 | — | — |
| 2016-05-05 | $51.56 | $59.62 | 7,800 | — | — |
| 2016-05-04 | $51.74 | $59.83 | 6,300 | — | — |
| 2016-05-03 | $51.97 | $60.10 | 10,500 | — | — |
| 2016-05-02 | $51.61 | $59.68 | 9,900 | — | — |
| 2016-04-29 | $52.90 | $61.17 | 11,400 | — | — |
| 2016-04-28 | $53.04 | $61.33 | 13,800 | — | — |
| 2016-04-27 | $52.07 | $60.21 | 8,600 | — | — |
| 2016-04-26 | $54.84 | $63.41 | 18,900 | — | — |
| 2016-04-25 | $56.52 | $65.36 | 3,600 | — | — |
| 2016-04-22 | $57.16 | $66.10 | 17,100 | — | — |
| 2016-04-21 | $58.13 | $67.22 | 4,600 | — | — |
| 2016-04-20 | $58.33 | $67.45 | 6,800 | — | — |
| 2016-04-19 | $59.35 | $68.63 | 7,700 | — | — |
| 2016-04-18 | $58.80 | $67.99 | 2,800 | — | — |
| 2016-04-15 | $58.85 | $68.05 | 6,600 | — | — |
| 2016-04-14 | $58.12 | $67.21 | 13,200 | — | — |
| 2016-04-13 | $57.90 | $66.95 | 10,400 | — | — |
| 2016-04-12 | $57.60 | $66.61 | 10,400 | — | — |
| 2016-04-11 | $57.38 | $66.35 | 7,000 | — | — |
| 2016-04-08 | $56.70 | $65.57 | 13,400 | — | — |
| 2016-04-07 | $56.74 | $65.61 | 3,200 | — | — |
| 2016-04-06 | $57.30 | $66.26 | 5,500 | — | — |
| 2016-04-05 | $58.37 | $67.50 | 4,100 | — | — |
| 2016-04-04 | $57.84 | $66.88 | 11,300 | — | — |
| 2016-04-01 | $57.00 | $65.91 | 6,300 | — | — |
| 2016-03-31 | $57.39 | $66.36 | 9,300 | — | — |
| 2016-03-30 | $58.54 | $67.69 | 3,400 | — | — |
| 2016-03-29 | $58.99 | $68.21 | 9,700 | — | — |
| 2016-03-28 | $58.85 | $68.05 | 8,000 | — | — |
| 2016-03-24 | $59.27 | $68.54 | 8,900 | — | — |
| 2016-03-23 | $59.06 | $68.29 | 7,300 | — | — |
| 2016-03-22 | $58.24 | $67.35 | 4,500 | — | — |
| 2016-03-21 | $57.90 | $66.95 | 5,000 | — | — |
| 2016-03-18 | $56.69 | $65.55 | 16,200 | — | — |
| 2016-03-17 | $55.34 | $63.99 | 13,800 | — | — |
| 2016-03-16 | $54.82 | $63.39 | 27,300 | — | — |
| 2016-03-15 | $54.20 | $62.67 | 10,200 | — | — |
| 2016-03-14 | $54.31 | $62.80 | 6,100 | — | — |
| 2016-03-11 | $55.92 | $64.66 | 4,300 | — | — |
| 2016-03-10 | $54.23 | $62.71 | 3,600 | — | — |
| 2016-03-09 | $53.98 | $62.42 | 5,800 | — | — |
| 2016-03-08 | $53.30 | $61.48 | 3,300 | — | — |
| 2016-03-07 | $54.99 | $63.43 | 5,100 | — | — |
| 2016-03-04 | $54.45 | $62.81 | 4,700 | — | — |
| 2016-03-03 | $54.94 | $63.38 | 6,600 | — | — |
| 2016-03-02 | $54.89 | $63.32 | 10,700 | — | — |
| 2016-03-01 | $55.49 | $64.01 | 9,500 | — | — |
| 2016-02-29 | $51.44 | $59.34 | 8,300 | — | — |
| 2016-02-26 | $51.72 | $59.66 | 3,600 | — | — |
| 2016-02-25 | $52.13 | $60.13 | 16,600 | — | — |
| 2016-02-24 | $52.53 | $60.60 | 8,700 | — | — |
| 2016-02-23 | $51.83 | $59.79 | 12,900 | — | — |
| 2016-02-22 | $52.44 | $60.49 | 12,500 | — | — |
| 2016-02-19 | $51.10 | $58.95 | 7,700 | — | — |
| 2016-02-18 | $51.35 | $59.23 | 8,300 | — | — |
| 2016-02-17 | $48.58 | $56.04 | 13,700 | — | — |
| 2016-02-16 | $46.98 | $54.19 | 5,000 | — | — |
| 2016-02-12 | $46.50 | $53.64 | 9,900 | — | — |
| 2016-02-11 | $47.70 | $55.02 | 10,600 | — | — |
| 2016-02-10 | $47.35 | $54.62 | 21,600 | — | — |
| 2016-02-09 | $46.39 | $53.51 | 26,100 | — | — |
| 2016-02-08 | $46.59 | $53.74 | 17,900 | — | — |
| 2016-02-05 | $45.30 | $52.26 | 10,600 | — | — |
| 2016-02-04 | $47.77 | $55.10 | 8,200 | — | — |
| 2016-02-03 | $46.75 | $53.93 | 5,100 | — | — |
| 2016-02-02 | $46.75 | $53.93 | 9,500 | — | — |
| 2016-02-01 | $46.51 | $53.65 | 21,300 | — | — |
| 2016-01-29 | $47.97 | $55.34 | 6,600 | — | — |
| 2016-01-28 | $47.95 | $55.31 | 3,800 | — | — |
| 2016-01-27 | $48.64 | $56.11 | 16,000 | — | — |
| 2016-01-26 | $49.15 | $56.70 | 16,900 | — | — |
| 2016-01-25 | $50.70 | $58.48 | 16,800 | — | — |
| 2016-01-22 | $51.42 | $59.31 | 11,400 | — | — |
| 2016-01-21 | $50.00 | $57.68 | 15,600 | — | — |
| 2016-01-20 | $48.89 | $56.40 | 19,100 | — | — |
| 2016-01-19 | $49.40 | $56.98 | 11,600 | — | — |
| 2016-01-15 | $49.51 | $57.11 | 11,200 | — | — |
| 2016-01-14 | $50.25 | $57.97 | 30,300 | — | — |
| 2016-01-13 | $51.35 | $59.23 | 9,200 | — | — |
| 2016-01-12 | $53.12 | $61.28 | 8,000 | — | — |
| 2016-01-11 | $54.06 | $62.36 | 12,900 | — | — |
| 2016-01-08 | $54.00 | $62.29 | 27,800 | — | — |
| 2016-01-07 | $54.90 | $63.33 | 18,100 | — | — |
| 2016-01-06 | $56.79 | $65.51 | 9,500 | — | — |
| 2016-01-05 | $57.01 | $65.76 | 7,600 | — | — |
| 2016-01-04 | $56.44 | $65.11 | 11,700 | — | — |