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
- 1985-03-07 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 | $45.34 | $247.97 | 23,900 | — | — |
| 2016-12-29 | $45.44 | $248.52 | 21,200 | — | — |
| 2016-12-28 | $44.82 | $245.13 | 29,500 | — | — |
| 2016-12-27 | $45.17 | $247.04 | 22,100 | — | — |
| 2016-12-23 | $45.05 | $246.39 | 23,600 | — | — |
| 2016-12-22 | $44.72 | $244.58 | 29,500 | — | — |
| 2016-12-21 | $44.80 | $245.02 | 37,400 | — | — |
| 2016-12-20 | $44.60 | $243.92 | 30,100 | — | — |
| 2016-12-19 | $43.80 | $239.55 | 69,800 | — | — |
| 2016-12-16 | $43.87 | $239.93 | 200,800 | — | — |
| 2016-12-15 | $43.80 | $239.55 | 115,200 | — | — |
| 2016-12-14 | $43.71 | $239.06 | 46,100 | — | — |
| 2016-12-13 | $44.99 | $246.06 | 79,500 | — | — |
| 2016-12-12 | $44.85 | $245.29 | 43,700 | — | — |
| 2016-12-09 | $45.19 | $247.15 | 50,700 | — | — |
| 2016-12-08 | $44.64 | $244.14 | 46,300 | — | — |
| 2016-12-07 | $44.16 | $241.52 | 29,600 | — | — |
| 2016-12-06 | $43.52 | $238.02 | 34,500 | — | — |
| 2016-12-05 | $43.19 | $236.21 | 41,400 | — | — |
| 2016-12-02 | $42.81 | $234.13 | 29,300 | — | — |
| 2016-12-01 | $43.15 | $235.99 | 47,700 | — | — |
| 2016-11-30 | $42.47 | $232.28 | 58,300 | — | — |
| 2016-11-29 | $44.62 | $244.03 | 26,700 | — | — |
| 2016-11-28 | $44.62 | $244.03 | 41,000 | — | — |
| 2016-11-25 | $43.92 | $240.21 | 17,900 | — | — |
| 2016-11-23 | $43.24 | $236.49 | 37,600 | — | — |
| 2016-11-22 | $44.15 | $241.46 | 57,800 | — | — |
| 2016-11-21 | $43.32 | $236.92 | 33,200 | — | — |
| 2016-11-18 | $43.09 | $235.67 | 60,600 | — | — |
| 2016-11-17 | $42.51 | $232.49 | 33,500 | — | — |
| 2016-11-16 | $42.05 | $229.98 | 41,200 | — | — |
| 2016-11-15 | $41.43 | $226.59 | 42,100 | — | — |
| 2016-11-14 | $40.55 | $221.77 | 95,600 | — | — |
| 2016-11-11 | $41.58 | $227.41 | 96,200 | — | — |
| 2016-11-10 | $40.62 | $222.16 | 89,300 | — | — |
| 2016-11-09 | $41.83 | $228.77 | 75,300 | — | — |
| 2016-11-08 | $42.88 | $232.58 | 52,400 | — | — |
| 2016-11-07 | $42.21 | $228.94 | 55,800 | — | — |
| 2016-11-04 | $41.02 | $222.49 | 87,200 | — | — |
| 2016-11-03 | $40.57 | $220.05 | 37,500 | — | — |
| 2016-11-02 | $40.34 | $218.80 | 38,500 | — | — |
| 2016-11-01 | $40.27 | $218.42 | 60,700 | — | — |
| 2016-10-31 | $40.57 | $220.05 | 39,800 | — | — |
| 2016-10-28 | $39.58 | $214.68 | 17,300 | — | — |
| 2016-10-27 | $39.43 | $213.86 | 35,700 | — | — |
| 2016-10-26 | $39.34 | $213.38 | 23,900 | — | — |
| 2016-10-25 | $39.85 | $216.14 | 22,800 | — | — |
| 2016-10-24 | $39.75 | $215.60 | 32,200 | — | — |
| 2016-10-21 | $38.73 | $210.07 | 33,700 | — | — |
| 2016-10-20 | $38.94 | $211.21 | 80,200 | — | — |
| 2016-10-19 | $38.11 | $206.70 | 33,100 | — | — |
| 2016-10-18 | $38.38 | $208.17 | 20,500 | — | — |
| 2016-10-17 | $38.17 | $207.03 | 19,700 | — | — |
| 2016-10-14 | $38.02 | $206.22 | 30,500 | — | — |
| 2016-10-13 | $38.10 | $206.65 | 25,200 | — | — |
| 2016-10-12 | $38.05 | $206.38 | 23,600 | — | — |
| 2016-10-11 | $37.44 | $203.07 | 41,200 | — | — |
| 2016-10-10 | $38.28 | $207.63 | 17,400 | — | — |
| 2016-10-07 | $37.69 | $204.43 | 23,400 | — | — |
| 2016-10-06 | $37.69 | $204.43 | 24,200 | — | — |
| 2016-10-05 | $37.92 | $205.67 | 34,600 | — | — |
| 2016-10-04 | $37.82 | $205.13 | 27,800 | — | — |
| 2016-10-03 | $38.51 | $208.87 | 28,500 | — | — |
| 2016-09-30 | $39.06 | $211.86 | 34,200 | — | — |
| 2016-09-29 | $38.95 | $211.26 | 39,300 | — | — |
| 2016-09-28 | $39.79 | $215.82 | 23,600 | — | — |
| 2016-09-27 | $39.84 | $216.09 | 35,500 | — | — |
| 2016-09-26 | $39.90 | $216.41 | 41,500 | — | — |
| 2016-09-23 | $40.38 | $219.02 | 15,300 | — | — |
| 2016-09-22 | $40.36 | $218.91 | 32,500 | — | — |
| 2016-09-21 | $39.66 | $215.11 | 24,800 | — | — |
| 2016-09-20 | $38.85 | $210.72 | 17,300 | — | — |
| 2016-09-19 | $38.79 | $210.39 | 32,200 | — | — |
| 2016-09-16 | $38.75 | $210.18 | 103,700 | — | — |
| 2016-09-15 | $38.38 | $208.17 | 40,600 | — | — |
| 2016-09-14 | $38.46 | $208.60 | 26,200 | — | — |
| 2016-09-13 | $38.64 | $209.58 | 36,200 | — | — |
| 2016-09-12 | $39.14 | $212.29 | 43,500 | — | — |
| 2016-09-09 | $38.82 | $210.56 | 44,300 | — | — |
| 2016-09-08 | $41.03 | $222.54 | 37,700 | — | — |
| 2016-09-07 | $40.52 | $219.78 | 59,800 | — | — |
| 2016-09-06 | $39.64 | $215.00 | 45,400 | — | — |
| 2016-09-02 | $39.74 | $215.54 | 22,900 | — | — |
| 2016-09-01 | $39.10 | $212.07 | 40,600 | — | — |
| 2016-08-31 | $39.54 | $214.46 | 62,400 | — | — |
| 2016-08-30 | $39.66 | $215.11 | 44,100 | — | — |
| 2016-08-29 | $39.88 | $216.30 | 30,500 | — | — |
| 2016-08-26 | $39.59 | $214.73 | 37,300 | — | — |
| 2016-08-25 | $40.05 | $217.23 | 31,800 | — | — |
| 2016-08-24 | $39.81 | $215.92 | 28,600 | — | — |
| 2016-08-23 | $39.72 | $215.44 | 34,700 | — | — |
| 2016-08-22 | $39.73 | $215.49 | 33,200 | — | — |
| 2016-08-19 | $39.36 | $213.48 | 38,600 | — | — |
| 2016-08-18 | $40.34 | $218.80 | 45,700 | — | — |
| 2016-08-17 | $39.81 | $215.92 | 40,900 | — | — |
| 2016-08-16 | $39.68 | $215.22 | 31,500 | — | — |
| 2016-08-15 | $40.69 | $220.70 | 41,200 | — | — |
| 2016-08-12 | $41.45 | $224.82 | 37,600 | — | — |
| 2016-08-11 | $41.47 | $224.93 | 42,800 | — | — |
| 2016-08-10 | $41.78 | $226.61 | 33,600 | — | — |
| 2016-08-09 | $42.09 | $226.37 | 25,700 | — | — |
| 2016-08-08 | $42.05 | $226.15 | 33,600 | — | — |
| 2016-08-05 | $41.90 | $225.34 | 35,100 | — | — |
| 2016-08-04 | $42.15 | $226.69 | 37,900 | — | — |
| 2016-08-03 | $42.33 | $227.66 | 37,000 | — | — |
| 2016-08-02 | $42.84 | $230.40 | 37,900 | — | — |
| 2016-08-01 | $43.49 | $233.89 | 32,700 | — | — |
| 2016-07-29 | $43.74 | $235.24 | 32,500 | — | — |
| 2016-07-28 | $43.69 | $234.97 | 28,300 | — | — |
| 2016-07-27 | $43.70 | $235.02 | 27,900 | — | — |
| 2016-07-26 | $44.00 | $236.64 | 35,100 | — | — |
| 2016-07-25 | $44.63 | $240.03 | 23,600 | — | — |
| 2016-07-22 | $44.50 | $239.33 | 59,800 | — | — |
| 2016-07-21 | $44.66 | $240.19 | 38,800 | — | — |
| 2016-07-20 | $43.27 | $232.71 | 36,300 | — | — |
| 2016-07-19 | $43.38 | $233.30 | 25,500 | — | — |
| 2016-07-18 | $43.60 | $234.49 | 22,200 | — | — |
| 2016-07-15 | $43.84 | $235.78 | 19,600 | — | — |
| 2016-07-14 | $43.21 | $232.39 | 21,900 | — | — |
| 2016-07-13 | $43.80 | $235.56 | 30,900 | — | — |
| 2016-07-12 | $43.36 | $233.20 | 40,200 | — | — |
| 2016-07-11 | $43.68 | $234.92 | 26,200 | — | — |
| 2016-07-08 | $43.73 | $235.19 | 38,200 | — | — |
| 2016-07-07 | $42.89 | $230.67 | 36,900 | — | — |
| 2016-07-06 | $43.86 | $235.88 | 55,000 | — | — |
| 2016-07-05 | $43.62 | $234.59 | 45,200 | — | — |
| 2016-07-01 | $42.65 | $229.38 | 29,500 | — | — |
| 2016-06-30 | $42.67 | $229.48 | 46,500 | — | — |
| 2016-06-29 | $42.15 | $226.69 | 26,700 | — | — |
| 2016-06-28 | $41.98 | $225.77 | 26,000 | — | — |
| 2016-06-27 | $42.32 | $227.60 | 71,700 | — | — |
| 2016-06-24 | $41.43 | $222.82 | 99,900 | — | — |
| 2016-06-23 | $41.66 | $224.05 | 29,500 | — | — |
| 2016-06-22 | $41.49 | $223.14 | 27,500 | — | — |
| 2016-06-21 | $42.02 | $225.99 | 29,200 | — | — |
| 2016-06-20 | $41.79 | $224.75 | 27,000 | — | — |
| 2016-06-17 | $41.49 | $223.14 | 147,700 | — | — |
| 2016-06-16 | $41.85 | $225.07 | 24,600 | — | — |
| 2016-06-15 | $41.43 | $222.82 | 19,600 | — | — |
| 2016-06-14 | $42.05 | $226.15 | 20,300 | — | — |
| 2016-06-13 | $41.74 | $224.48 | 20,400 | — | — |
| 2016-06-10 | $42.17 | $226.80 | 22,600 | — | — |
| 2016-06-09 | $41.98 | $225.77 | 47,400 | — | — |
| 2016-06-08 | $41.87 | $225.18 | 26,200 | — | — |
| 2016-06-07 | $41.22 | $221.69 | 15,400 | — | — |
| 2016-06-06 | $41.09 | $220.99 | 27,000 | — | — |
| 2016-06-03 | $41.03 | $220.66 | 32,500 | — | — |
| 2016-06-02 | $40.15 | $215.93 | 21,600 | — | — |
| 2016-06-01 | $40.53 | $217.98 | 41,900 | — | — |
| 2016-05-31 | $39.62 | $213.08 | 60,600 | — | — |
| 2016-05-27 | $40.15 | $215.93 | 20,400 | — | — |
| 2016-05-26 | $40.31 | $216.79 | 38,400 | — | — |
| 2016-05-25 | $40.11 | $215.72 | 50,600 | — | — |
| 2016-05-24 | $39.74 | $213.73 | 36,200 | — | — |
| 2016-05-23 | $38.95 | $209.48 | 45,300 | — | — |
| 2016-05-20 | $39.00 | $209.75 | 29,000 | — | — |
| 2016-05-19 | $38.88 | $209.10 | 23,800 | — | — |
| 2016-05-18 | $38.77 | $208.51 | 57,300 | — | — |
| 2016-05-17 | $38.74 | $208.35 | 53,100 | — | — |
| 2016-05-16 | $39.88 | $214.48 | 23,700 | — | — |
| 2016-05-13 | $39.46 | $212.22 | 25,900 | — | — |
| 2016-05-12 | $39.63 | $213.14 | 35,300 | — | — |
| 2016-05-11 | $39.63 | $213.14 | 49,800 | — | — |
| 2016-05-10 | $40.06 | $213.54 | 22,700 | — | — |
| 2016-05-09 | $40.02 | $213.33 | 27,900 | — | — |
| 2016-05-06 | $39.70 | $211.62 | 31,200 | — | — |
| 2016-05-05 | $39.74 | $211.83 | 55,300 | — | — |
| 2016-05-04 | $40.06 | $213.54 | 24,700 | — | — |
| 2016-05-03 | $39.34 | $209.70 | 31,100 | — | — |
| 2016-05-02 | $39.45 | $210.29 | 66,200 | — | — |
| 2016-04-29 | $39.52 | $210.66 | 86,700 | — | — |
| 2016-04-28 | $39.65 | $211.35 | 71,800 | — | — |
| 2016-04-27 | $39.30 | $209.49 | 35,100 | — | — |
| 2016-04-26 | $38.80 | $206.82 | 128,900 | — | — |
| 2016-04-25 | $38.80 | $206.82 | 129,900 | — | — |
| 2016-04-22 | $37.10 | $197.76 | 67,000 | — | — |
| 2016-04-21 | $36.75 | $195.89 | 148,800 | — | — |
| 2016-04-20 | $40.08 | $213.65 | 43,200 | — | — |
| 2016-04-19 | $41.74 | $222.49 | 29,600 | — | — |
| 2016-04-18 | $41.67 | $222.12 | 35,100 | — | — |
| 2016-04-15 | $41.51 | $221.27 | 32,600 | — | — |
| 2016-04-14 | $41.46 | $221.00 | 27,000 | — | — |
| 2016-04-13 | $41.62 | $221.85 | 28,400 | — | — |
| 2016-04-12 | $41.82 | $222.92 | 20,500 | — | — |
| 2016-04-11 | $41.55 | $221.48 | 25,900 | — | — |
| 2016-04-08 | $42.01 | $223.93 | 32,000 | — | — |
| 2016-04-07 | $41.62 | $221.85 | 40,500 | — | — |
| 2016-04-06 | $41.42 | $220.79 | 34,200 | — | — |
| 2016-04-05 | $41.39 | $220.63 | 53,000 | — | — |
| 2016-04-04 | $42.27 | $225.32 | 38,800 | — | — |
| 2016-04-01 | $42.70 | $227.61 | 32,000 | — | — |
| 2016-03-31 | $42.49 | $226.49 | 63,200 | — | — |
| 2016-03-30 | $42.94 | $228.89 | 65,000 | — | — |
| 2016-03-29 | $42.98 | $229.10 | 48,600 | — | — |
| 2016-03-28 | $42.01 | $223.93 | 26,000 | — | — |
| 2016-03-24 | $42.08 | $224.31 | 39,000 | — | — |
| 2016-03-23 | $41.38 | $220.57 | 42,200 | — | — |
| 2016-03-22 | $41.39 | $220.63 | 28,200 | — | — |
| 2016-03-21 | $41.43 | $220.84 | 56,100 | — | — |
| 2016-03-18 | $41.84 | $223.03 | 142,500 | — | — |
| 2016-03-17 | $41.33 | $220.31 | 45,800 | — | — |
| 2016-03-16 | $40.69 | $216.90 | 32,300 | — | — |
| 2016-03-15 | $40.40 | $215.35 | 36,800 | — | — |
| 2016-03-14 | $40.37 | $215.19 | 29,100 | — | — |
| 2016-03-11 | $40.66 | $216.74 | 45,000 | — | — |
| 2016-03-10 | $40.58 | $216.31 | 27,300 | — | — |
| 2016-03-09 | $40.90 | $218.02 | 51,300 | — | — |
| 2016-03-08 | $40.43 | $215.51 | 61,000 | — | — |
| 2016-03-07 | $40.44 | $215.56 | 51,600 | — | — |
| 2016-03-04 | $40.18 | $214.18 | 44,800 | — | — |
| 2016-03-03 | $39.93 | $212.85 | 50,600 | — | — |
| 2016-03-02 | $39.77 | $211.99 | 56,100 | — | — |
| 2016-03-01 | $39.36 | $209.81 | 53,300 | — | — |
| 2016-02-29 | $39.33 | $209.65 | 37,800 | — | — |
| 2016-02-26 | $39.18 | $208.85 | 64,200 | — | — |
| 2016-02-25 | $40.21 | $214.34 | 31,600 | — | — |
| 2016-02-24 | $40.00 | $213.22 | 36,200 | — | — |
| 2016-02-23 | $39.58 | $210.98 | 53,300 | — | — |
| 2016-02-22 | $39.40 | $210.02 | 39,200 | — | — |
| 2016-02-19 | $39.28 | $209.38 | 41,200 | — | — |
| 2016-02-18 | $39.25 | $209.22 | 42,900 | — | — |
| 2016-02-17 | $38.92 | $207.46 | 56,800 | — | — |
| 2016-02-16 | $38.84 | $207.04 | 62,500 | — | — |
| 2016-02-12 | $38.60 | $205.76 | 56,000 | — | — |
| 2016-02-11 | $39.49 | $210.50 | 36,200 | — | — |
| 2016-02-10 | $39.83 | $212.31 | 49,700 | — | — |
| 2016-02-09 | $39.77 | $210.10 | 55,300 | — | — |
| 2016-02-08 | $39.96 | $211.10 | 82,300 | — | — |
| 2016-02-05 | $39.30 | $207.62 | 59,100 | — | — |
| 2016-02-04 | $39.34 | $207.83 | 53,500 | — | — |
| 2016-02-03 | $39.68 | $209.63 | 135,200 | — | — |
| 2016-02-02 | $39.06 | $206.35 | 75,000 | — | — |
| 2016-02-01 | $39.27 | $207.46 | 119,500 | — | — |
| 2016-01-29 | $38.75 | $204.71 | 158,300 | — | — |
| 2016-01-28 | $37.38 | $197.47 | 98,000 | — | — |
| 2016-01-27 | $36.87 | $194.78 | 55,800 | — | — |
| 2016-01-26 | $36.73 | $194.04 | 56,600 | — | — |
| 2016-01-25 | $35.85 | $189.39 | 35,500 | — | — |
| 2016-01-22 | $36.63 | $193.51 | 87,200 | — | — |
| 2016-01-21 | $35.71 | $188.65 | 31,900 | — | — |
| 2016-01-20 | $35.91 | $189.71 | 49,100 | — | — |
| 2016-01-19 | $36.34 | $191.98 | 46,000 | — | — |
| 2016-01-15 | $35.64 | $188.28 | 74,800 | — | — |
| 2016-01-14 | $36.28 | $191.66 | 44,500 | — | — |
| 2016-01-13 | $35.67 | $188.44 | 34,300 | — | — |
| 2016-01-12 | $35.93 | $189.81 | 39,100 | — | — |
| 2016-01-11 | $36.20 | $191.24 | 45,600 | — | — |
| 2016-01-08 | $35.95 | $189.92 | 34,600 | — | — |
| 2016-01-07 | $36.23 | $191.40 | 57,800 | — | — |
| 2016-01-06 | $36.47 | $192.67 | 58,000 | — | — |
| 2016-01-05 | $35.62 | $188.18 | 45,400 | — | — |
| 2016-01-04 | $35.21 | $186.01 | 49,300 | — | — |