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
- 2005-11-18 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 | $62.35 | $75.36 | 90,000 | — | — |
| 2016-12-29 | $63.40 | $76.62 | 40,200 | — | — |
| 2016-12-28 | $62.95 | $76.08 | 42,600 | — | — |
| 2016-12-27 | $63.30 | $76.50 | 47,600 | — | — |
| 2016-12-23 | $62.75 | $75.84 | 55,700 | — | — |
| 2016-12-22 | $62.90 | $76.02 | 84,100 | — | — |
| 2016-12-21 | $62.40 | $75.42 | 95,700 | — | — |
| 2016-12-20 | $61.85 | $74.75 | 146,600 | — | — |
| 2016-12-19 | $61.40 | $74.21 | 176,900 | — | — |
| 2016-12-16 | $61.15 | $73.90 | 361,900 | — | — |
| 2016-12-15 | $62.30 | $75.29 | 172,500 | — | — |
| 2016-12-14 | $61.55 | $74.39 | 88,200 | — | — |
| 2016-12-13 | $62.40 | $75.42 | 129,100 | — | — |
| 2016-12-12 | $66.20 | $75.86 | 175,200 | — | — |
| 2016-12-09 | $65.50 | $75.06 | 121,300 | — | — |
| 2016-12-08 | $65.40 | $74.95 | 179,400 | — | — |
| 2016-12-07 | $64.80 | $74.26 | 81,500 | — | — |
| 2016-12-06 | $65.30 | $74.83 | 85,300 | — | — |
| 2016-12-05 | $64.55 | $73.97 | 87,800 | — | — |
| 2016-12-02 | $63.10 | $72.31 | 76,400 | — | — |
| 2016-12-01 | $64.50 | $73.91 | 81,400 | — | — |
| 2016-11-30 | $63.55 | $72.83 | 106,200 | — | — |
| 2016-11-29 | $65.40 | $74.95 | 110,800 | — | — |
| 2016-11-28 | $64.75 | $74.20 | 77,700 | — | — |
| 2016-11-25 | $64.95 | $74.43 | 41,400 | — | — |
| 2016-11-23 | $63.85 | $73.17 | 133,700 | — | — |
| 2016-11-22 | $63.90 | $73.23 | 145,300 | — | — |
| 2016-11-21 | $63.85 | $73.17 | 100,200 | — | — |
| 2016-11-18 | $63.90 | $73.23 | 135,400 | — | — |
| 2016-11-17 | $64.00 | $73.34 | 86,000 | — | — |
| 2016-11-16 | $63.90 | $73.23 | 106,700 | — | — |
| 2016-11-15 | $62.60 | $71.74 | 56,500 | — | — |
| 2016-11-14 | $62.35 | $71.45 | 125,900 | — | — |
| 2016-11-11 | $62.40 | $71.51 | 139,300 | — | — |
| 2016-11-10 | $59.10 | $67.73 | 164,300 | — | — |
| 2016-11-09 | $57.50 | $65.89 | 85,800 | — | — |
| 2016-11-08 | $56.00 | $64.17 | 49,500 | — | — |
| 2016-11-07 | $54.95 | $62.97 | 104,200 | — | — |
| 2016-11-04 | $54.85 | $62.86 | 181,300 | — | — |
| 2016-11-03 | $53.60 | $61.42 | 59,300 | — | — |
| 2016-11-02 | $54.30 | $62.23 | 147,100 | — | — |
| 2016-11-01 | $54.35 | $62.28 | 120,400 | — | — |
| 2016-10-31 | $55.60 | $63.72 | 153,300 | — | — |
| 2016-10-28 | $55.70 | $63.83 | 75,000 | — | — |
| 2016-10-27 | $57.40 | $65.78 | 178,300 | — | — |
| 2016-10-26 | $54.50 | $62.45 | 114,000 | — | — |
| 2016-10-25 | $56.00 | $64.17 | 67,800 | — | — |
| 2016-10-24 | $56.00 | $64.17 | 66,500 | — | — |
| 2016-10-21 | $55.65 | $63.77 | 62,800 | — | — |
| 2016-10-20 | $56.15 | $64.35 | 147,300 | — | — |
| 2016-10-19 | $58.40 | $66.92 | 52,300 | — | — |
| 2016-10-18 | $58.75 | $67.33 | 84,000 | — | — |
| 2016-10-17 | $59.25 | $67.90 | 60,200 | — | — |
| 2016-10-14 | $59.24 | $67.89 | 62,400 | — | — |
| 2016-10-13 | $59.79 | $68.52 | 53,200 | — | — |
| 2016-10-12 | $60.34 | $69.15 | 75,400 | — | — |
| 2016-10-11 | $60.04 | $68.80 | 87,400 | — | — |
| 2016-10-10 | $60.30 | $69.10 | 91,300 | — | — |
| 2016-10-07 | $59.95 | $68.70 | 106,000 | — | — |
| 2016-10-06 | $58.73 | $67.30 | 99,300 | — | — |
| 2016-10-05 | $58.80 | $67.38 | 104,100 | — | — |
| 2016-10-04 | $58.52 | $67.06 | 91,400 | — | — |
| 2016-10-03 | $58.63 | $67.19 | 101,200 | — | — |
| 2016-09-30 | $58.78 | $67.36 | 122,000 | — | — |
| 2016-09-29 | $58.73 | $67.30 | 53,500 | — | — |
| 2016-09-28 | $59.42 | $68.09 | 151,200 | — | — |
| 2016-09-27 | $58.78 | $67.36 | 106,700 | — | — |
| 2016-09-26 | $58.50 | $67.04 | 105,700 | — | — |
| 2016-09-23 | $58.92 | $67.52 | 77,200 | — | — |
| 2016-09-22 | $59.53 | $68.22 | 51,500 | — | — |
| 2016-09-21 | $57.93 | $66.39 | 77,200 | — | — |
| 2016-09-20 | $57.20 | $65.55 | 43,500 | — | — |
| 2016-09-19 | $57.37 | $65.74 | 55,500 | — | — |
| 2016-09-16 | $57.15 | $65.49 | 137,000 | — | — |
| 2016-09-15 | $57.92 | $66.37 | 45,700 | — | — |
| 2016-09-14 | $57.60 | $66.01 | 73,500 | — | — |
| 2016-09-13 | $58.68 | $67.25 | 77,700 | — | — |
| 2016-09-12 | $59.71 | $68.43 | 99,800 | — | — |
| 2016-09-09 | $60.12 | $68.90 | 84,400 | — | — |
| 2016-09-08 | $61.06 | $69.97 | 63,000 | — | — |
| 2016-09-07 | $61.07 | $69.98 | 76,600 | — | — |
| 2016-09-06 | $60.93 | $69.62 | 58,500 | — | — |
| 2016-09-02 | $60.72 | $69.38 | 104,400 | — | — |
| 2016-09-01 | $59.78 | $68.30 | 70,400 | — | — |
| 2016-08-31 | $60.01 | $68.57 | 160,900 | — | — |
| 2016-08-30 | $59.24 | $67.69 | 65,900 | — | — |
| 2016-08-29 | $59.15 | $67.58 | 56,500 | — | — |
| 2016-08-26 | $59.00 | $67.41 | 46,300 | — | — |
| 2016-08-25 | $59.18 | $67.62 | 100,000 | — | — |
| 2016-08-24 | $58.49 | $66.83 | 58,000 | — | — |
| 2016-08-23 | $58.53 | $66.87 | 34,200 | — | — |
| 2016-08-22 | $58.75 | $67.13 | 43,800 | — | — |
| 2016-08-19 | $58.62 | $66.98 | 50,900 | — | — |
| 2016-08-18 | $59.14 | $67.57 | 106,000 | — | — |
| 2016-08-17 | $59.04 | $67.46 | 89,100 | — | — |
| 2016-08-16 | $58.52 | $66.86 | 127,600 | — | — |
| 2016-08-15 | $58.37 | $66.69 | 146,000 | — | — |
| 2016-08-12 | $58.34 | $66.66 | 51,700 | — | — |
| 2016-08-11 | $58.33 | $66.65 | 84,500 | — | — |
| 2016-08-10 | $57.74 | $65.97 | 76,300 | — | — |
| 2016-08-09 | $57.57 | $65.78 | 137,500 | — | — |
| 2016-08-08 | $57.00 | $65.13 | 102,900 | — | — |
| 2016-08-05 | $56.69 | $64.77 | 90,400 | — | — |
| 2016-08-04 | $56.40 | $64.44 | 75,600 | — | — |
| 2016-08-03 | $56.13 | $64.13 | 126,200 | — | — |
| 2016-08-02 | $55.86 | $63.82 | 212,300 | — | — |
| 2016-08-01 | $55.56 | $63.48 | 286,200 | — | — |
| 2016-07-29 | $58.53 | $66.87 | 329,200 | — | — |
| 2016-07-28 | $61.68 | $70.47 | 82,400 | — | — |
| 2016-07-27 | $62.53 | $71.45 | 64,100 | — | — |
| 2016-07-26 | $61.96 | $70.79 | 50,300 | — | — |
| 2016-07-25 | $61.47 | $70.23 | 64,200 | — | — |
| 2016-07-22 | $62.53 | $71.45 | 84,500 | — | — |
| 2016-07-21 | $61.29 | $70.03 | 52,700 | — | — |
| 2016-07-20 | $61.16 | $69.88 | 72,200 | — | — |
| 2016-07-19 | $61.22 | $69.95 | 53,100 | — | — |
| 2016-07-18 | $61.30 | $70.04 | 124,500 | — | — |
| 2016-07-15 | $61.26 | $69.99 | 93,500 | — | — |
| 2016-07-14 | $61.50 | $70.27 | 71,300 | — | — |
| 2016-07-13 | $61.99 | $70.83 | 85,900 | — | — |
| 2016-07-12 | $62.53 | $71.45 | 169,900 | — | — |
| 2016-07-11 | $61.88 | $70.70 | 77,900 | — | — |
| 2016-07-08 | $60.89 | $69.57 | 73,400 | — | — |
| 2016-07-07 | $60.19 | $68.77 | 65,000 | — | — |
| 2016-07-06 | $60.81 | $69.48 | 47,200 | — | — |
| 2016-07-05 | $61.00 | $69.70 | 141,000 | — | — |
| 2016-07-01 | $60.69 | $69.34 | 61,200 | — | — |
| 2016-06-30 | $61.22 | $69.95 | 158,400 | — | — |
| 2016-06-29 | $59.44 | $67.91 | 108,700 | — | — |
| 2016-06-28 | $58.99 | $67.40 | 135,900 | — | — |
| 2016-06-27 | $58.37 | $66.69 | 242,400 | — | — |
| 2016-06-24 | $59.30 | $67.75 | 641,400 | — | — |
| 2016-06-23 | $61.73 | $70.53 | 108,100 | — | — |
| 2016-06-22 | $60.72 | $69.38 | 90,000 | — | — |
| 2016-06-21 | $61.11 | $69.82 | 76,200 | — | — |
| 2016-06-20 | $61.55 | $70.33 | 108,800 | — | — |
| 2016-06-17 | $60.59 | $69.23 | 194,200 | — | — |
| 2016-06-16 | $61.95 | $70.78 | 96,100 | — | — |
| 2016-06-15 | $61.78 | $70.59 | 80,000 | — | — |
| 2016-06-14 | $62.80 | $71.75 | 67,400 | — | — |
| 2016-06-13 | $63.01 | $71.99 | 161,900 | — | — |
| 2016-06-10 | $64.50 | $73.70 | 91,400 | — | — |
| 2016-06-09 | $64.48 | $73.67 | 114,600 | — | — |
| 2016-06-08 | $64.05 | $73.18 | 132,100 | — | — |
| 2016-06-07 | $63.72 | $72.60 | 111,600 | — | — |
| 2016-06-06 | $63.52 | $72.37 | 134,700 | — | — |
| 2016-06-03 | $62.06 | $70.71 | 93,900 | — | — |
| 2016-06-02 | $62.12 | $70.78 | 123,000 | — | — |
| 2016-06-01 | $61.40 | $69.96 | 73,100 | — | — |
| 2016-05-31 | $60.73 | $69.19 | 112,300 | — | — |
| 2016-05-27 | $60.66 | $69.11 | 92,600 | — | — |
| 2016-05-26 | $60.24 | $68.63 | 65,800 | — | — |
| 2016-05-25 | $60.06 | $68.43 | 116,300 | — | — |
| 2016-05-24 | $60.28 | $68.68 | 173,900 | — | — |
| 2016-05-23 | $59.50 | $67.79 | 171,000 | — | — |
| 2016-05-20 | $58.79 | $66.98 | 185,300 | — | — |
| 2016-05-19 | $56.79 | $64.70 | 106,500 | — | — |
| 2016-05-18 | $57.54 | $65.56 | 163,800 | — | — |
| 2016-05-17 | $56.37 | $64.23 | 123,600 | — | — |
| 2016-05-16 | $57.86 | $65.92 | 108,700 | — | — |
| 2016-05-13 | $58.10 | $66.20 | 118,700 | — | — |
| 2016-05-12 | $57.06 | $65.01 | 64,900 | — | — |
| 2016-05-11 | $56.44 | $64.30 | 81,400 | — | — |
| 2016-05-10 | $56.72 | $64.62 | 51,800 | — | — |
| 2016-05-09 | $56.59 | $64.48 | 75,700 | — | — |
| 2016-05-06 | $55.37 | $63.09 | 196,400 | — | — |
| 2016-05-05 | $54.91 | $62.56 | 144,900 | — | — |
| 2016-05-04 | $55.04 | $62.71 | 61,700 | — | — |
| 2016-05-03 | $55.08 | $62.76 | 94,300 | — | — |
| 2016-05-02 | $54.08 | $61.62 | 199,100 | — | — |
| 2016-04-29 | $53.88 | $61.39 | 145,400 | — | — |
| 2016-04-28 | $54.62 | $62.23 | 208,400 | — | — |
| 2016-04-27 | $51.36 | $58.52 | 84,600 | — | — |
| 2016-04-26 | $51.63 | $58.82 | 77,700 | — | — |
| 2016-04-25 | $51.53 | $58.71 | 39,600 | — | — |
| 2016-04-22 | $51.99 | $59.23 | 88,800 | — | — |
| 2016-04-21 | $51.93 | $59.17 | 139,700 | — | — |
| 2016-04-20 | $52.80 | $60.16 | 67,300 | — | — |
| 2016-04-19 | $52.38 | $59.68 | 34,800 | — | — |
| 2016-04-18 | $52.41 | $59.71 | 57,300 | — | — |
| 2016-04-15 | $52.06 | $59.31 | 54,300 | — | — |
| 2016-04-14 | $51.40 | $58.56 | 83,000 | — | — |
| 2016-04-13 | $51.84 | $59.06 | 66,900 | — | — |
| 2016-04-12 | $51.18 | $58.31 | 55,800 | — | — |
| 2016-04-11 | $50.55 | $57.59 | 114,900 | — | — |
| 2016-04-08 | $51.01 | $58.12 | 41,400 | — | — |
| 2016-04-07 | $51.01 | $58.12 | 74,400 | — | — |
| 2016-04-06 | $51.35 | $58.51 | 59,000 | — | — |
| 2016-04-05 | $52.17 | $59.44 | 81,000 | — | — |
| 2016-04-04 | $52.59 | $59.92 | 72,200 | — | — |
| 2016-04-01 | $52.77 | $60.12 | 76,000 | — | — |
| 2016-03-31 | $52.54 | $59.86 | 71,700 | — | — |
| 2016-03-30 | $52.44 | $59.75 | 68,500 | — | — |
| 2016-03-29 | $51.60 | $58.79 | 75,100 | — | — |
| 2016-03-28 | $50.79 | $57.87 | 77,600 | — | — |
| 2016-03-24 | $50.51 | $57.55 | 48,500 | — | — |
| 2016-03-23 | $50.92 | $58.02 | 113,400 | — | — |
| 2016-03-22 | $51.44 | $58.61 | 55,500 | — | — |
| 2016-03-21 | $51.20 | $58.33 | 79,000 | — | — |
| 2016-03-18 | $51.91 | $59.14 | 236,000 | — | — |
| 2016-03-17 | $51.12 | $58.24 | 82,900 | — | — |
| 2016-03-16 | $50.79 | $57.87 | 66,000 | — | — |
| 2016-03-15 | $50.38 | $57.40 | 58,100 | — | — |
| 2016-03-14 | $50.75 | $57.82 | 72,800 | — | — |
| 2016-03-11 | $50.81 | $57.89 | 93,700 | — | — |
| 2016-03-10 | $50.89 | $57.98 | 116,500 | — | — |
| 2016-03-09 | $51.08 | $57.99 | 135,700 | — | — |
| 2016-03-08 | $50.68 | $57.54 | 60,000 | — | — |
| 2016-03-07 | $50.94 | $57.83 | 152,400 | — | — |
| 2016-03-04 | $50.75 | $57.62 | 149,400 | — | — |
| 2016-03-03 | $51.56 | $58.54 | 93,000 | — | — |
| 2016-03-02 | $51.61 | $58.59 | 161,600 | — | — |
| 2016-03-01 | $51.93 | $58.96 | 103,600 | — | — |
| 2016-02-29 | $51.50 | $58.47 | 163,700 | — | — |
| 2016-02-26 | $51.88 | $58.90 | 154,400 | — | — |
| 2016-02-25 | $52.81 | $59.96 | 199,300 | — | — |
| 2016-02-24 | $52.23 | $59.30 | 150,500 | — | — |
| 2016-02-23 | $52.23 | $59.30 | 93,900 | — | — |
| 2016-02-22 | $52.83 | $59.98 | 84,900 | — | — |
| 2016-02-19 | $52.36 | $59.45 | 58,000 | — | — |
| 2016-02-18 | $51.57 | $58.55 | 122,900 | — | — |
| 2016-02-17 | $51.52 | $58.49 | 103,000 | — | — |
| 2016-02-16 | $49.94 | $56.70 | 87,800 | — | — |
| 2016-02-12 | $50.54 | $57.38 | 58,600 | — | — |
| 2016-02-11 | $49.86 | $56.61 | 47,900 | — | — |
| 2016-02-10 | $50.63 | $57.48 | 94,700 | — | — |
| 2016-02-09 | $50.99 | $57.89 | 77,300 | — | — |
| 2016-02-08 | $50.90 | $57.79 | 180,100 | — | — |
| 2016-02-05 | $48.74 | $55.34 | 123,500 | — | — |
| 2016-02-04 | $49.10 | $55.74 | 47,000 | — | — |
| 2016-02-03 | $49.47 | $56.16 | 47,100 | — | — |
| 2016-02-02 | $50.18 | $56.97 | 37,700 | — | — |
| 2016-02-01 | $50.23 | $57.03 | 93,400 | — | — |
| 2016-01-29 | $51.01 | $57.91 | 116,100 | — | — |
| 2016-01-28 | $49.19 | $55.85 | 61,200 | — | — |
| 2016-01-27 | $48.50 | $55.06 | 64,700 | — | — |
| 2016-01-26 | $49.20 | $55.86 | 61,200 | — | — |
| 2016-01-25 | $48.21 | $54.73 | 42,500 | — | — |
| 2016-01-22 | $48.54 | $55.11 | 70,200 | — | — |
| 2016-01-21 | $48.31 | $54.85 | 83,900 | — | — |
| 2016-01-20 | $48.73 | $55.32 | 150,700 | — | — |
| 2016-01-19 | $48.84 | $55.45 | 72,800 | — | — |
| 2016-01-15 | $48.26 | $54.79 | 103,200 | — | — |
| 2016-01-14 | $48.33 | $54.87 | 86,000 | — | — |
| 2016-01-13 | $48.01 | $54.51 | 94,200 | — | — |
| 2016-01-12 | $48.54 | $55.11 | 107,000 | — | — |
| 2016-01-11 | $47.50 | $53.93 | 78,800 | — | — |
| 2016-01-08 | $47.28 | $53.68 | 108,800 | — | — |
| 2016-01-07 | $48.75 | $55.35 | 75,600 | — | — |
| 2016-01-06 | $49.69 | $56.41 | 60,100 | — | — |
| 2016-01-05 | $49.84 | $56.59 | 164,100 | — | — |
| 2016-01-04 | $49.83 | $56.57 | 119,900 | — | — |