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
- 1996-11-01 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 | $47.72 | $47.72 | 342,500 | — | — |
| 2016-12-29 | $47.89 | $47.89 | 293,400 | — | — |
| 2016-12-28 | $47.91 | $47.91 | 343,600 | — | — |
| 2016-12-27 | $48.40 | $48.40 | 228,600 | — | — |
| 2016-12-23 | $48.55 | $48.55 | 225,200 | — | — |
| 2016-12-22 | $48.51 | $48.51 | 397,700 | — | — |
| 2016-12-21 | $48.97 | $48.97 | 348,900 | — | — |
| 2016-12-20 | $48.95 | $48.95 | 409,500 | — | — |
| 2016-12-19 | $48.77 | $48.77 | 387,700 | — | — |
| 2016-12-16 | $47.81 | $47.81 | 1,082,300 | — | — |
| 2016-12-15 | $47.02 | $47.02 | 686,900 | — | — |
| 2016-12-14 | $45.95 | $45.95 | 757,000 | — | — |
| 2016-12-13 | $46.15 | $46.15 | 1,213,400 | — | — |
| 2016-12-12 | $45.21 | $45.21 | 761,500 | — | — |
| 2016-12-09 | $46.28 | $46.28 | 954,300 | — | — |
| 2016-12-08 | $46.29 | $46.29 | 2,260,100 | — | — |
| 2016-12-07 | $49.09 | $49.09 | 568,600 | — | — |
| 2016-12-06 | $48.66 | $48.66 | 639,400 | — | — |
| 2016-12-05 | $49.36 | $49.36 | 586,600 | — | — |
| 2016-12-02 | $48.48 | $48.48 | 474,000 | — | — |
| 2016-12-01 | $46.90 | $46.90 | 739,500 | — | — |
| 2016-11-30 | $46.95 | $46.95 | 753,400 | — | — |
| 2016-11-29 | $46.96 | $46.96 | 505,900 | — | — |
| 2016-11-28 | $46.91 | $46.91 | 519,700 | — | — |
| 2016-11-25 | $47.26 | $47.26 | 228,200 | — | — |
| 2016-11-23 | $47.10 | $47.10 | 531,300 | — | — |
| 2016-11-22 | $47.50 | $47.50 | 508,100 | — | — |
| 2016-11-21 | $47.61 | $47.61 | 375,300 | — | — |
| 2016-11-18 | $48.11 | $48.11 | 443,800 | — | — |
| 2016-11-17 | $48.41 | $48.41 | 428,000 | — | — |
| 2016-11-16 | $48.77 | $48.77 | 517,200 | — | — |
| 2016-11-15 | $49.39 | $49.39 | 861,500 | — | — |
| 2016-11-14 | $48.80 | $48.80 | 731,500 | — | — |
| 2016-11-11 | $45.13 | $45.13 | 506,000 | — | — |
| 2016-11-10 | $44.09 | $44.09 | 659,300 | — | — |
| 2016-11-09 | $43.35 | $43.35 | 359,100 | — | — |
| 2016-11-08 | $42.37 | $42.37 | 261,600 | — | — |
| 2016-11-07 | $42.52 | $42.52 | 324,300 | — | — |
| 2016-11-04 | $40.98 | $40.98 | 409,500 | — | — |
| 2016-11-03 | $40.81 | $40.81 | 397,100 | — | — |
| 2016-11-02 | $42.34 | $42.34 | 603,900 | — | — |
| 2016-11-01 | $42.91 | $42.91 | 534,900 | — | — |
| 2016-10-31 | $41.74 | $41.74 | 471,800 | — | — |
| 2016-10-28 | $42.25 | $42.25 | 432,200 | — | — |
| 2016-10-27 | $41.94 | $41.94 | 333,600 | — | — |
| 2016-10-26 | $42.09 | $42.09 | 556,400 | — | — |
| 2016-10-25 | $41.57 | $41.57 | 316,500 | — | — |
| 2016-10-24 | $41.39 | $41.39 | 540,000 | — | — |
| 2016-10-21 | $40.89 | $40.89 | 279,500 | — | — |
| 2016-10-20 | $41.07 | $41.07 | 404,600 | — | — |
| 2016-10-19 | $41.23 | $41.23 | 351,500 | — | — |
| 2016-10-18 | $41.18 | $41.18 | 224,400 | — | — |
| 2016-10-17 | $41.27 | $41.27 | 599,400 | — | — |
| 2016-10-14 | $42.16 | $42.16 | 337,700 | — | — |
| 2016-10-13 | $42.28 | $42.28 | 521,200 | — | — |
| 2016-10-12 | $42.65 | $42.65 | 1,055,100 | — | — |
| 2016-10-11 | $41.35 | $41.35 | 564,100 | — | — |
| 2016-10-10 | $40.90 | $40.90 | 317,800 | — | — |
| 2016-10-07 | $40.16 | $40.16 | 637,500 | — | — |
| 2016-10-06 | $40.75 | $40.75 | 435,300 | — | — |
| 2016-10-05 | $40.45 | $40.45 | 357,000 | — | — |
| 2016-10-04 | $40.03 | $40.03 | 502,900 | — | — |
| 2016-10-03 | $40.12 | $40.12 | 549,400 | — | — |
| 2016-09-30 | $40.04 | $40.04 | 908,800 | — | — |
| 2016-09-29 | $39.21 | $39.21 | 534,400 | — | — |
| 2016-09-28 | $39.37 | $39.37 | 433,500 | — | — |
| 2016-09-27 | $39.14 | $39.14 | 486,200 | — | — |
| 2016-09-26 | $39.03 | $39.03 | 505,700 | — | — |
| 2016-09-23 | $39.12 | $39.12 | 511,200 | — | — |
| 2016-09-22 | $39.68 | $39.68 | 606,600 | — | — |
| 2016-09-21 | $39.43 | $39.43 | 574,400 | — | — |
| 2016-09-20 | $38.55 | $38.55 | 509,300 | — | — |
| 2016-09-19 | $39.31 | $39.31 | 715,600 | — | — |
| 2016-09-16 | $38.70 | $38.70 | 978,300 | — | — |
| 2016-09-15 | $39.56 | $39.56 | 478,600 | — | — |
| 2016-09-14 | $39.44 | $39.44 | 1,066,300 | — | — |
| 2016-09-13 | $41.16 | $41.16 | 2,008,400 | — | — |
| 2016-09-12 | $41.82 | $41.82 | 1,805,000 | — | — |
| 2016-09-09 | $41.61 | $41.61 | 1,055,100 | — | — |
| 2016-09-08 | $42.22 | $42.22 | 801,500 | — | — |
| 2016-09-07 | $43.85 | $43.85 | 1,780,200 | — | — |
| 2016-09-06 | $45.80 | $45.80 | 410,400 | — | — |
| 2016-09-02 | $45.79 | $45.79 | 613,800 | — | — |
| 2016-09-01 | $45.08 | $45.08 | 550,300 | — | — |
| 2016-08-31 | $45.60 | $45.60 | 992,900 | — | — |
| 2016-08-30 | $46.97 | $46.97 | 408,100 | — | — |
| 2016-08-29 | $47.56 | $47.56 | 357,700 | — | — |
| 2016-08-26 | $47.54 | $47.54 | 503,400 | — | — |
| 2016-08-25 | $47.59 | $47.59 | 368,800 | — | — |
| 2016-08-24 | $47.90 | $47.90 | 362,700 | — | — |
| 2016-08-23 | $47.88 | $47.88 | 340,900 | — | — |
| 2016-08-22 | $47.80 | $47.80 | 256,100 | — | — |
| 2016-08-19 | $47.23 | $47.23 | 390,200 | — | — |
| 2016-08-18 | $47.10 | $47.10 | 624,300 | — | — |
| 2016-08-17 | $46.15 | $46.15 | 791,100 | — | — |
| 2016-08-16 | $48.19 | $48.19 | 1,367,900 | — | — |
| 2016-08-15 | $50.06 | $50.06 | 331,700 | — | — |
| 2016-08-12 | $49.67 | $49.67 | 328,400 | — | — |
| 2016-08-11 | $49.43 | $49.43 | 409,200 | — | — |
| 2016-08-10 | $48.89 | $48.89 | 330,900 | — | — |
| 2016-08-09 | $48.86 | $48.86 | 437,600 | — | — |
| 2016-08-08 | $48.79 | $48.79 | 254,000 | — | — |
| 2016-08-05 | $48.64 | $48.64 | 230,100 | — | — |
| 2016-08-04 | $48.44 | $48.44 | 328,200 | — | — |
| 2016-08-03 | $49.06 | $49.06 | 381,000 | — | — |
| 2016-08-02 | $49.01 | $49.01 | 366,100 | — | — |
| 2016-08-01 | $50.02 | $50.02 | 632,400 | — | — |
| 2016-07-29 | $49.98 | $49.98 | 656,200 | — | — |
| 2016-07-28 | $49.50 | $49.50 | 733,900 | — | — |
| 2016-07-27 | $50.76 | $50.76 | 705,700 | — | — |
| 2016-07-26 | $51.10 | $51.10 | 778,300 | — | — |
| 2016-07-25 | $50.55 | $50.55 | 1,129,500 | — | — |
| 2016-07-22 | $48.89 | $48.89 | 331,500 | — | — |
| 2016-07-21 | $48.22 | $48.22 | 441,200 | — | — |
| 2016-07-20 | $47.99 | $47.99 | 413,700 | — | — |
| 2016-07-19 | $47.97 | $47.97 | 329,200 | — | — |
| 2016-07-18 | $48.30 | $48.30 | 421,700 | — | — |
| 2016-07-15 | $47.84 | $47.84 | 335,700 | — | — |
| 2016-07-14 | $48.13 | $48.13 | 311,900 | — | — |
| 2016-07-13 | $48.41 | $48.41 | 591,500 | — | — |
| 2016-07-12 | $48.95 | $48.95 | 726,400 | — | — |
| 2016-07-11 | $48.92 | $48.92 | 409,300 | — | — |
| 2016-07-08 | $48.84 | $48.84 | 737,400 | — | — |
| 2016-07-07 | $47.44 | $47.44 | 469,800 | — | — |
| 2016-07-06 | $47.19 | $47.19 | 811,400 | — | — |
| 2016-07-05 | $46.33 | $46.33 | 553,500 | — | — |
| 2016-07-01 | $46.71 | $46.71 | 528,500 | — | — |
| 2016-06-30 | $46.80 | $46.80 | 857,700 | — | — |
| 2016-06-29 | $45.68 | $45.68 | 473,500 | — | — |
| 2016-06-28 | $44.97 | $44.97 | 611,400 | — | — |
| 2016-06-27 | $45.00 | $45.00 | 903,300 | — | — |
| 2016-06-24 | $45.00 | $45.00 | 2,123,200 | — | — |
| 2016-06-23 | $45.74 | $45.74 | 485,600 | — | — |
| 2016-06-22 | $44.99 | $44.99 | 680,600 | — | — |
| 2016-06-21 | $45.15 | $45.15 | 489,600 | — | — |
| 2016-06-20 | $44.88 | $44.88 | 820,500 | — | — |
| 2016-06-17 | $45.09 | $45.09 | 1,197,900 | — | — |
| 2016-06-16 | $44.20 | $44.20 | 544,700 | — | — |
| 2016-06-15 | $43.55 | $43.55 | 597,100 | — | — |
| 2016-06-14 | $42.58 | $42.58 | 671,300 | — | — |
| 2016-06-13 | $42.85 | $42.85 | 961,200 | — | — |
| 2016-06-10 | $42.35 | $42.35 | 1,186,000 | — | — |
| 2016-06-09 | $43.80 | $43.80 | 1,270,500 | — | — |
| 2016-06-08 | $43.18 | $43.18 | 1,455,000 | — | — |
| 2016-06-07 | $44.28 | $44.28 | 4,920,100 | — | — |
| 2016-06-06 | $38.83 | $38.83 | 1,258,700 | — | — |
| 2016-06-03 | $38.61 | $38.61 | 1,027,100 | — | — |
| 2016-06-02 | $38.69 | $38.69 | 671,500 | — | — |
| 2016-06-01 | $37.89 | $37.89 | 412,400 | — | — |
| 2016-05-31 | $37.26 | $37.26 | 640,700 | — | — |
| 2016-05-27 | $36.10 | $36.10 | 348,800 | — | — |
| 2016-05-26 | $35.99 | $35.99 | 349,600 | — | — |
| 2016-05-25 | $35.48 | $35.48 | 473,200 | — | — |
| 2016-05-24 | $34.30 | $34.30 | 630,700 | — | — |
| 2016-05-23 | $34.03 | $34.03 | 631,400 | — | — |
| 2016-05-20 | $35.65 | $35.65 | 587,800 | — | — |
| 2016-05-19 | $34.79 | $34.79 | 422,900 | — | — |
| 2016-05-18 | $34.71 | $34.71 | 560,200 | — | — |
| 2016-05-17 | $34.00 | $34.00 | 382,800 | — | — |
| 2016-05-16 | $34.70 | $34.70 | 507,000 | — | — |
| 2016-05-13 | $33.86 | $33.86 | 472,600 | — | — |
| 2016-05-12 | $34.08 | $34.08 | 509,500 | — | — |
| 2016-05-11 | $34.96 | $34.96 | 318,100 | — | — |
| 2016-05-10 | $35.49 | $35.49 | 466,900 | — | — |
| 2016-05-09 | $34.96 | $34.96 | 271,600 | — | — |
| 2016-05-06 | $34.85 | $34.85 | 350,300 | — | — |
| 2016-05-05 | $34.28 | $34.28 | 480,700 | — | — |
| 2016-05-04 | $34.07 | $34.07 | 583,100 | — | — |
| 2016-05-03 | $34.26 | $34.26 | 587,800 | — | — |
| 2016-05-02 | $35.61 | $35.61 | 531,600 | — | — |
| 2016-04-29 | $35.67 | $35.67 | 452,900 | — | — |
| 2016-04-28 | $36.60 | $36.60 | 741,800 | — | — |
| 2016-04-27 | $36.69 | $36.69 | 477,900 | — | — |
| 2016-04-26 | $36.62 | $36.62 | 531,600 | — | — |
| 2016-04-25 | $36.85 | $36.85 | 1,100,200 | — | — |
| 2016-04-22 | $35.54 | $35.54 | 650,600 | — | — |
| 2016-04-21 | $35.14 | $35.14 | 1,581,800 | — | — |
| 2016-04-20 | $36.36 | $36.36 | 640,800 | — | — |
| 2016-04-19 | $36.11 | $36.11 | 337,600 | — | — |
| 2016-04-18 | $35.90 | $35.90 | 400,000 | — | — |
| 2016-04-15 | $35.64 | $35.64 | 552,800 | — | — |
| 2016-04-14 | $35.05 | $35.05 | 430,100 | — | — |
| 2016-04-13 | $35.99 | $35.99 | 577,000 | — | — |
| 2016-04-12 | $34.90 | $34.90 | 751,400 | — | — |
| 2016-04-11 | $34.73 | $34.73 | 1,295,000 | — | — |
| 2016-04-08 | $37.02 | $37.02 | 901,900 | — | — |
| 2016-04-07 | $37.43 | $37.43 | 872,100 | — | — |
| 2016-04-06 | $39.20 | $39.20 | 490,100 | — | — |
| 2016-04-05 | $38.96 | $38.96 | 550,500 | — | — |
| 2016-04-04 | $39.95 | $39.95 | 524,100 | — | — |
| 2016-04-01 | $39.73 | $39.73 | 727,500 | — | — |
| 2016-03-31 | $40.30 | $40.30 | 382,100 | — | — |
| 2016-03-30 | $40.44 | $40.44 | 508,500 | — | — |
| 2016-03-29 | $40.83 | $40.83 | 686,400 | — | — |
| 2016-03-28 | $40.45 | $40.45 | 278,000 | — | — |
| 2016-03-24 | $40.35 | $40.35 | 810,200 | — | — |
| 2016-03-23 | $40.76 | $40.76 | 718,900 | — | — |
| 2016-03-22 | $41.51 | $41.51 | 771,700 | — | — |
| 2016-03-21 | $42.25 | $42.25 | 978,600 | — | — |
| 2016-03-18 | $41.65 | $41.65 | 2,124,900 | — | — |
| 2016-03-17 | $41.13 | $41.13 | 1,115,300 | — | — |
| 2016-03-16 | $39.57 | $39.57 | 978,300 | — | — |
| 2016-03-15 | $39.63 | $39.63 | 843,600 | — | — |
| 2016-03-14 | $38.47 | $38.47 | 1,099,600 | — | — |
| 2016-03-11 | $39.60 | $39.60 | 940,200 | — | — |
| 2016-03-10 | $37.99 | $37.99 | 813,700 | — | — |
| 2016-03-09 | $39.44 | $39.44 | 1,037,900 | — | — |
| 2016-03-08 | $38.79 | $38.79 | 3,890,200 | — | — |
| 2016-03-07 | $36.26 | $36.26 | 1,182,800 | — | — |
| 2016-03-04 | $34.56 | $34.56 | 1,442,700 | — | — |
| 2016-03-03 | $36.55 | $36.55 | 1,265,500 | — | — |
| 2016-03-02 | $34.47 | $34.47 | 2,209,100 | — | — |
| 2016-03-01 | $31.66 | $31.66 | 2,073,100 | — | — |
| 2016-02-29 | $30.86 | $30.86 | 8,251,200 | — | — |
| 2016-02-26 | $39.25 | $39.25 | 753,700 | — | — |
| 2016-02-25 | $38.38 | $38.38 | 500,700 | — | — |
| 2016-02-24 | $37.57 | $37.57 | 381,600 | — | — |
| 2016-02-23 | $36.93 | $36.93 | 336,500 | — | — |
| 2016-02-22 | $36.78 | $36.78 | 552,900 | — | — |
| 2016-02-19 | $37.09 | $37.09 | 520,000 | — | — |
| 2016-02-18 | $35.98 | $35.98 | 403,900 | — | — |
| 2016-02-17 | $35.94 | $35.94 | 545,900 | — | — |
| 2016-02-16 | $35.27 | $35.27 | 669,000 | — | — |
| 2016-02-12 | $34.59 | $34.59 | 744,900 | — | — |
| 2016-02-11 | $32.39 | $32.39 | 1,057,100 | — | — |
| 2016-02-10 | $32.54 | $32.54 | 689,400 | — | — |
| 2016-02-09 | $33.07 | $33.07 | 993,100 | — | — |
| 2016-02-08 | $34.72 | $34.72 | 1,453,500 | — | — |
| 2016-02-05 | $33.62 | $33.62 | 932,100 | — | — |
| 2016-02-04 | $33.99 | $33.99 | 1,161,900 | — | — |
| 2016-02-03 | $34.62 | $34.62 | 682,800 | — | — |
| 2016-02-02 | $34.42 | $34.42 | 493,500 | — | — |
| 2016-02-01 | $35.27 | $35.27 | 663,100 | — | — |
| 2016-01-29 | $35.02 | $35.02 | 755,100 | — | — |
| 2016-01-28 | $34.01 | $34.01 | 1,436,000 | — | — |
| 2016-01-27 | $34.50 | $34.50 | 1,243,200 | — | — |
| 2016-01-26 | $35.99 | $35.99 | 1,251,400 | — | — |
| 2016-01-25 | $34.96 | $34.96 | 1,108,600 | — | — |
| 2016-01-22 | $35.74 | $35.74 | 626,500 | — | — |
| 2016-01-21 | $35.91 | $35.91 | 812,300 | — | — |
| 2016-01-20 | $36.27 | $36.27 | 1,116,200 | — | — |
| 2016-01-19 | $35.41 | $35.41 | 1,353,600 | — | — |
| 2016-01-15 | $37.14 | $37.14 | 1,547,500 | — | — |
| 2016-01-14 | $37.36 | $37.36 | 943,700 | — | — |
| 2016-01-13 | $36.93 | $36.93 | 1,135,500 | — | — |
| 2016-01-12 | $37.47 | $37.47 | 968,400 | — | — |
| 2016-01-11 | $37.15 | $37.15 | 625,800 | — | — |
| 2016-01-08 | $36.61 | $36.61 | 1,344,700 | — | — |
| 2016-01-07 | $36.88 | $36.88 | 1,105,800 | — | — |
| 2016-01-06 | $37.25 | $37.25 | 677,700 | — | — |
| 2016-01-05 | $38.70 | $38.70 | 593,700 | — | — |
| 2016-01-04 | $38.70 | $38.70 | 828,700 | — | — |