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
- 2012-10-10 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 | $54.13 | $54.13 | 815,200 | — | — |
| 2016-12-29 | $54.27 | $54.27 | 534,600 | — | — |
| 2016-12-28 | $54.11 | $54.11 | 785,200 | — | — |
| 2016-12-27 | $54.62 | $54.62 | 568,800 | — | — |
| 2016-12-23 | $55.46 | $55.46 | 827,700 | — | — |
| 2016-12-22 | $54.34 | $54.34 | 508,300 | — | — |
| 2016-12-21 | $54.60 | $54.60 | 356,200 | — | — |
| 2016-12-20 | $54.83 | $54.83 | 424,000 | — | — |
| 2016-12-19 | $54.53 | $54.53 | 559,700 | — | — |
| 2016-12-16 | $54.01 | $54.01 | 804,400 | — | — |
| 2016-12-15 | $54.69 | $54.69 | 663,800 | — | — |
| 2016-12-14 | $54.09 | $54.09 | 590,200 | — | — |
| 2016-12-13 | $53.73 | $53.73 | 837,900 | — | — |
| 2016-12-12 | $53.05 | $53.05 | 1,511,900 | — | — |
| 2016-12-09 | $54.46 | $54.46 | 1,091,500 | — | — |
| 2016-12-08 | $55.58 | $55.58 | 939,200 | — | — |
| 2016-12-07 | $56.67 | $56.67 | 706,500 | — | — |
| 2016-12-06 | $57.21 | $57.21 | 801,200 | — | — |
| 2016-12-05 | $57.06 | $57.06 | 1,544,300 | — | — |
| 2016-12-02 | $54.47 | $54.47 | 6,391,000 | — | — |
| 2016-12-01 | $61.39 | $61.39 | 1,730,800 | — | — |
| 2016-11-30 | $61.52 | $61.52 | 1,000,400 | — | — |
| 2016-11-29 | $62.59 | $62.59 | 628,000 | — | — |
| 2016-11-28 | $63.62 | $63.62 | 901,300 | — | — |
| 2016-11-25 | $63.31 | $63.31 | 601,600 | — | — |
| 2016-11-23 | $65.36 | $65.36 | 1,192,300 | — | — |
| 2016-11-22 | $62.28 | $62.28 | 638,400 | — | — |
| 2016-11-21 | $62.16 | $62.16 | 618,500 | — | — |
| 2016-11-18 | $61.88 | $61.88 | 549,600 | — | — |
| 2016-11-17 | $62.22 | $62.22 | 456,600 | — | — |
| 2016-11-16 | $61.75 | $61.75 | 608,800 | — | — |
| 2016-11-15 | $62.20 | $62.20 | 1,072,700 | — | — |
| 2016-11-14 | $60.04 | $60.04 | 844,300 | — | — |
| 2016-11-11 | $59.66 | $59.66 | 893,100 | — | — |
| 2016-11-10 | $57.51 | $57.51 | 1,536,500 | — | — |
| 2016-11-09 | $57.27 | $57.27 | 1,210,100 | — | — |
| 2016-11-08 | $56.94 | $56.94 | 787,000 | — | — |
| 2016-11-07 | $58.63 | $58.63 | 754,500 | — | — |
| 2016-11-04 | $57.91 | $57.91 | 1,531,400 | — | — |
| 2016-11-03 | $56.27 | $56.27 | 1,127,100 | — | — |
| 2016-11-02 | $56.80 | $56.80 | 1,910,000 | — | — |
| 2016-11-01 | $61.35 | $61.35 | 530,400 | — | — |
| 2016-10-31 | $61.37 | $61.37 | 612,000 | — | — |
| 2016-10-28 | $61.28 | $61.28 | 636,600 | — | — |
| 2016-10-27 | $61.39 | $61.39 | 478,500 | — | — |
| 2016-10-26 | $62.50 | $62.50 | 526,800 | — | — |
| 2016-10-25 | $62.74 | $62.74 | 624,600 | — | — |
| 2016-10-24 | $63.04 | $63.04 | 530,100 | — | — |
| 2016-10-21 | $62.44 | $62.44 | 595,500 | — | — |
| 2016-10-20 | $62.86 | $62.86 | 657,800 | — | — |
| 2016-10-19 | $63.59 | $63.59 | 562,100 | — | — |
| 2016-10-18 | $64.36 | $64.36 | 1,048,000 | — | — |
| 2016-10-17 | $62.74 | $62.74 | 954,100 | — | — |
| 2016-10-14 | $62.69 | $62.69 | 1,433,300 | — | — |
| 2016-10-13 | $63.20 | $63.20 | 1,592,500 | — | — |
| 2016-10-12 | $63.01 | $63.01 | 1,094,800 | — | — |
| 2016-10-11 | $63.91 | $63.91 | 1,989,300 | — | — |
| 2016-10-10 | $69.09 | $69.09 | 635,600 | — | — |
| 2016-10-07 | $69.84 | $69.84 | 699,700 | — | — |
| 2016-10-06 | $71.48 | $71.48 | 667,300 | — | — |
| 2016-10-05 | $72.54 | $72.54 | 550,500 | — | — |
| 2016-10-04 | $73.05 | $73.05 | 880,500 | — | — |
| 2016-10-03 | $73.91 | $73.91 | 1,325,500 | — | — |
| 2016-09-30 | $73.61 | $73.61 | 1,959,600 | — | — |
| 2016-09-29 | $70.87 | $70.87 | 1,397,600 | — | — |
| 2016-09-28 | $68.77 | $68.77 | 737,500 | — | — |
| 2016-09-27 | $68.64 | $68.64 | 924,400 | — | — |
| 2016-09-26 | $66.32 | $66.32 | 826,500 | — | — |
| 2016-09-23 | $67.05 | $67.05 | 942,700 | — | — |
| 2016-09-22 | $68.15 | $68.15 | 562,600 | — | — |
| 2016-09-21 | $67.46 | $67.46 | 733,400 | — | — |
| 2016-09-20 | $66.21 | $66.21 | 1,356,700 | — | — |
| 2016-09-19 | $68.40 | $68.40 | 1,101,300 | — | — |
| 2016-09-16 | $68.20 | $68.20 | 1,081,000 | — | — |
| 2016-09-15 | $68.85 | $68.85 | 1,115,200 | — | — |
| 2016-09-14 | $67.11 | $67.11 | 908,000 | — | — |
| 2016-09-13 | $65.83 | $65.83 | 796,400 | — | — |
| 2016-09-12 | $66.31 | $66.31 | 1,260,600 | — | — |
| 2016-09-09 | $63.51 | $63.51 | 2,034,200 | — | — |
| 2016-09-08 | $67.65 | $67.65 | 849,700 | — | — |
| 2016-09-07 | $67.11 | $67.11 | 1,236,900 | — | — |
| 2016-09-06 | $68.88 | $68.88 | 1,624,600 | — | — |
| 2016-09-02 | $66.99 | $66.99 | 4,699,000 | — | — |
| 2016-09-01 | $71.78 | $71.78 | 2,293,500 | — | — |
| 2016-08-31 | $72.04 | $72.04 | 2,392,100 | — | — |
| 2016-08-30 | $72.18 | $72.18 | 1,412,000 | — | — |
| 2016-08-29 | $70.54 | $70.54 | 1,544,500 | — | — |
| 2016-08-26 | $68.98 | $68.98 | 923,700 | — | — |
| 2016-08-25 | $68.56 | $68.56 | 632,100 | — | — |
| 2016-08-24 | $68.51 | $68.51 | 1,630,600 | — | — |
| 2016-08-23 | $67.86 | $67.86 | 1,224,000 | — | — |
| 2016-08-22 | $65.84 | $65.84 | 564,500 | — | — |
| 2016-08-19 | $65.01 | $65.01 | 1,159,000 | — | — |
| 2016-08-18 | $63.64 | $63.64 | 1,380,900 | — | — |
| 2016-08-17 | $66.10 | $66.10 | 654,700 | — | — |
| 2016-08-16 | $65.85 | $65.85 | 983,000 | — | — |
| 2016-08-15 | $66.09 | $66.09 | 1,442,900 | — | — |
| 2016-08-12 | $64.09 | $64.09 | 1,156,200 | — | — |
| 2016-08-11 | $61.80 | $61.80 | 653,800 | — | — |
| 2016-08-10 | $60.10 | $60.10 | 610,000 | — | — |
| 2016-08-09 | $61.08 | $61.08 | 1,380,200 | — | — |
| 2016-08-08 | $59.25 | $59.25 | 521,000 | — | — |
| 2016-08-05 | $58.59 | $58.59 | 636,000 | — | — |
| 2016-08-04 | $57.75 | $57.75 | 494,200 | — | — |
| 2016-08-03 | $56.76 | $56.76 | 594,300 | — | — |
| 2016-08-02 | $56.56 | $56.56 | 776,300 | — | — |
| 2016-08-01 | $58.85 | $58.85 | 749,000 | — | — |
| 2016-07-29 | $57.98 | $57.98 | 614,700 | — | — |
| 2016-07-28 | $57.73 | $57.73 | 772,800 | — | — |
| 2016-07-27 | $58.00 | $58.00 | 947,800 | — | — |
| 2016-07-26 | $58.66 | $58.66 | 973,400 | — | — |
| 2016-07-25 | $57.39 | $57.39 | 631,400 | — | — |
| 2016-07-22 | $56.05 | $56.05 | 460,900 | — | — |
| 2016-07-21 | $56.31 | $56.31 | 709,100 | — | — |
| 2016-07-20 | $57.38 | $57.38 | 559,600 | — | — |
| 2016-07-19 | $57.50 | $57.50 | 987,100 | — | — |
| 2016-07-18 | $57.44 | $57.44 | 1,469,500 | — | — |
| 2016-07-15 | $55.02 | $55.02 | 383,200 | — | — |
| 2016-07-14 | $54.39 | $54.39 | 556,300 | — | — |
| 2016-07-13 | $54.67 | $54.67 | 578,600 | — | — |
| 2016-07-12 | $54.87 | $54.87 | 761,400 | — | — |
| 2016-07-11 | $54.59 | $54.59 | 927,100 | — | — |
| 2016-07-08 | $53.79 | $53.79 | 981,100 | — | — |
| 2016-07-07 | $52.23 | $52.23 | 778,000 | — | — |
| 2016-07-06 | $51.03 | $51.03 | 692,400 | — | — |
| 2016-07-05 | $49.43 | $49.43 | 754,000 | — | — |
| 2016-07-01 | $50.68 | $50.68 | 573,400 | — | — |
| 2016-06-30 | $50.81 | $50.81 | 754,700 | — | — |
| 2016-06-29 | $50.13 | $50.13 | 702,100 | — | — |
| 2016-06-28 | $50.25 | $50.25 | 705,300 | — | — |
| 2016-06-27 | $49.33 | $49.33 | 1,294,600 | — | — |
| 2016-06-24 | $49.54 | $49.54 | 1,755,700 | — | — |
| 2016-06-23 | $52.31 | $52.31 | 1,469,800 | — | — |
| 2016-06-22 | $51.40 | $51.40 | 529,400 | — | — |
| 2016-06-21 | $51.90 | $51.90 | 768,300 | — | — |
| 2016-06-20 | $52.93 | $52.93 | 792,700 | — | — |
| 2016-06-17 | $52.64 | $52.64 | 897,700 | — | — |
| 2016-06-16 | $52.77 | $52.77 | 1,150,000 | — | — |
| 2016-06-15 | $52.42 | $52.42 | 806,600 | — | — |
| 2016-06-14 | $51.73 | $51.73 | 896,900 | — | — |
| 2016-06-13 | $50.83 | $50.83 | 1,054,300 | — | — |
| 2016-06-10 | $51.41 | $51.41 | 1,341,200 | — | — |
| 2016-06-09 | $52.29 | $52.29 | 2,392,700 | — | — |
| 2016-06-08 | $51.94 | $51.94 | 2,480,000 | — | — |
| 2016-06-07 | $48.47 | $48.47 | 1,632,300 | — | — |
| 2016-06-06 | $46.55 | $46.55 | 1,672,700 | — | — |
| 2016-06-03 | $46.47 | $46.47 | 6,976,500 | — | — |
| 2016-06-02 | $42.48 | $42.48 | 2,056,200 | — | — |
| 2016-06-01 | $41.54 | $41.54 | 1,108,900 | — | — |
| 2016-05-31 | $41.34 | $41.34 | 943,800 | — | — |
| 2016-05-27 | $41.13 | $41.13 | 483,700 | — | — |
| 2016-05-26 | $40.92 | $40.92 | 481,600 | — | — |
| 2016-05-25 | $40.77 | $40.77 | 523,900 | — | — |
| 2016-05-24 | $40.76 | $40.76 | 736,200 | — | — |
| 2016-05-23 | $39.60 | $39.60 | 888,800 | — | — |
| 2016-05-20 | $38.65 | $38.65 | 820,100 | — | — |
| 2016-05-19 | $37.67 | $37.67 | 586,600 | — | — |
| 2016-05-18 | $37.78 | $37.78 | 545,200 | — | — |
| 2016-05-17 | $37.03 | $37.03 | 566,100 | — | — |
| 2016-05-16 | $37.16 | $37.16 | 617,700 | — | — |
| 2016-05-13 | $36.38 | $36.38 | 955,800 | — | — |
| 2016-05-12 | $35.38 | $35.38 | 2,445,000 | — | — |
| 2016-05-11 | $38.22 | $38.22 | 481,600 | — | — |
| 2016-05-10 | $38.42 | $38.42 | 639,900 | — | — |
| 2016-05-09 | $38.26 | $38.26 | 496,200 | — | — |
| 2016-05-06 | $38.27 | $38.27 | 825,500 | — | — |
| 2016-05-05 | $38.01 | $38.01 | 805,400 | — | — |
| 2016-05-04 | $37.52 | $37.52 | 1,165,400 | — | — |
| 2016-05-03 | $38.21 | $38.21 | 1,396,700 | — | — |
| 2016-05-02 | $40.40 | $40.40 | 847,600 | — | — |
| 2016-04-29 | $41.10 | $41.10 | 959,800 | — | — |
| 2016-04-28 | $41.92 | $41.92 | 721,600 | — | — |
| 2016-04-27 | $42.43 | $42.43 | 901,000 | — | — |
| 2016-04-26 | $42.28 | $42.28 | 564,700 | — | — |
| 2016-04-25 | $41.96 | $41.96 | 1,360,200 | — | — |
| 2016-04-22 | $44.57 | $44.57 | 862,800 | — | — |
| 2016-04-21 | $43.55 | $43.55 | 627,000 | — | — |
| 2016-04-20 | $43.85 | $43.85 | 527,100 | — | — |
| 2016-04-19 | $43.64 | $43.64 | 898,200 | — | — |
| 2016-04-18 | $44.37 | $44.37 | 738,300 | — | — |
| 2016-04-15 | $44.39 | $44.39 | 692,600 | — | — |
| 2016-04-14 | $45.02 | $45.02 | 786,100 | — | — |
| 2016-04-13 | $44.89 | $44.89 | 2,223,500 | — | — |
| 2016-04-12 | $41.97 | $41.97 | 1,154,900 | — | — |
| 2016-04-11 | $43.64 | $43.64 | 817,300 | — | — |
| 2016-04-08 | $44.02 | $44.02 | 684,200 | — | — |
| 2016-04-07 | $44.61 | $44.61 | 1,239,100 | — | — |
| 2016-04-06 | $44.58 | $44.58 | 796,600 | — | — |
| 2016-04-05 | $44.31 | $44.31 | 802,400 | — | — |
| 2016-04-04 | $44.24 | $44.24 | 1,057,100 | — | — |
| 2016-04-01 | $44.42 | $44.42 | 972,300 | — | — |
| 2016-03-31 | $44.70 | $44.70 | 1,155,700 | — | — |
| 2016-03-30 | $44.28 | $44.28 | 1,739,500 | — | — |
| 2016-03-29 | $44.50 | $44.50 | 3,697,300 | — | — |
| 2016-03-28 | $40.71 | $40.71 | 796,900 | — | — |
| 2016-03-24 | $40.79 | $40.79 | 766,600 | — | — |
| 2016-03-23 | $39.94 | $39.94 | 1,468,400 | — | — |
| 2016-03-22 | $40.75 | $40.75 | 1,407,100 | — | — |
| 2016-03-21 | $39.15 | $39.15 | 841,000 | — | — |
| 2016-03-18 | $39.92 | $39.92 | 1,523,000 | — | — |
| 2016-03-17 | $38.99 | $38.99 | 1,223,900 | — | — |
| 2016-03-16 | $37.61 | $37.61 | 1,406,100 | — | — |
| 2016-03-15 | $37.67 | $37.67 | 1,439,300 | — | — |
| 2016-03-14 | $40.26 | $40.26 | 1,421,900 | — | — |
| 2016-03-11 | $39.20 | $39.20 | 1,349,100 | — | — |
| 2016-03-10 | $38.43 | $38.43 | 1,383,100 | — | — |
| 2016-03-09 | $39.39 | $39.39 | 1,566,000 | — | — |
| 2016-03-08 | $37.89 | $37.89 | 2,728,600 | — | — |
| 2016-03-07 | $41.36 | $41.36 | 2,565,500 | — | — |
| 2016-03-04 | $42.11 | $42.11 | 5,612,200 | — | — |
| 2016-03-03 | $46.24 | $46.24 | 3,277,700 | — | — |
| 2016-03-02 | $45.26 | $45.26 | 2,033,400 | — | — |
| 2016-03-01 | $45.94 | $45.94 | 1,889,600 | — | — |
| 2016-02-29 | $46.40 | $46.40 | 2,019,700 | — | — |
| 2016-02-26 | $44.08 | $44.08 | 1,117,000 | — | — |
| 2016-02-25 | $43.58 | $43.58 | 1,379,400 | — | — |
| 2016-02-24 | $45.06 | $45.06 | 1,297,600 | — | — |
| 2016-02-23 | $43.42 | $43.42 | 1,213,000 | — | — |
| 2016-02-22 | $44.31 | $44.31 | 1,296,000 | — | — |
| 2016-02-19 | $42.59 | $42.59 | 1,244,300 | — | — |
| 2016-02-18 | $42.44 | $42.44 | 2,091,900 | — | — |
| 2016-02-17 | $42.84 | $42.84 | 1,764,400 | — | — |
| 2016-02-16 | $41.73 | $41.73 | 1,507,600 | — | — |
| 2016-02-12 | $39.07 | $39.07 | 1,204,200 | — | — |
| 2016-02-11 | $36.30 | $36.30 | 911,200 | — | — |
| 2016-02-10 | $36.45 | $36.45 | 1,422,100 | — | — |
| 2016-02-09 | $34.64 | $34.64 | 928,300 | — | — |
| 2016-02-08 | $35.04 | $35.04 | 1,645,900 | — | — |
| 2016-02-05 | $37.43 | $37.43 | 1,080,800 | — | — |
| 2016-02-04 | $39.35 | $39.35 | 2,270,200 | — | — |
| 2016-02-03 | $37.43 | $37.43 | 1,225,700 | — | — |
| 2016-02-02 | $36.86 | $36.86 | 1,015,200 | — | — |
| 2016-02-01 | $38.20 | $38.20 | 1,139,500 | — | — |
| 2016-01-29 | $39.68 | $39.68 | 1,658,300 | — | — |
| 2016-01-28 | $37.41 | $37.41 | 1,216,000 | — | — |
| 2016-01-27 | $36.43 | $36.43 | 875,600 | — | — |
| 2016-01-26 | $37.22 | $37.22 | 754,900 | — | — |
| 2016-01-25 | $37.08 | $37.08 | 992,900 | — | — |
| 2016-01-22 | $38.21 | $38.21 | 1,858,100 | — | — |
| 2016-01-21 | $37.33 | $37.33 | 2,050,800 | — | — |
| 2016-01-20 | $39.33 | $39.33 | 3,451,000 | — | — |
| 2016-01-19 | $37.07 | $37.07 | 2,894,900 | — | — |
| 2016-01-15 | $39.55 | $39.55 | 2,100,200 | — | — |
| 2016-01-14 | $41.93 | $41.93 | 5,146,200 | — | — |
| 2016-01-13 | $44.59 | $44.59 | 2,424,100 | — | — |
| 2016-01-12 | $44.50 | $44.50 | 2,414,100 | — | — |
| 2016-01-11 | $42.57 | $42.57 | 4,239,800 | — | — |
| 2016-01-08 | $45.00 | $45.00 | 4,216,500 | — | — |
| 2016-01-07 | $50.34 | $50.34 | 2,367,600 | — | — |
| 2016-01-06 | $55.41 | $55.41 | 1,631,100 | — | — |
| 2016-01-05 | $54.57 | $54.57 | 2,183,700 | — | — |
| 2016-01-04 | $54.14 | $54.14 | 1,631,900 | — | — |