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
- 2000-05-05 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 | $60.62 | $60.62 | 55,600 | — | — |
| 2016-12-29 | $60.27 | $60.27 | 68,700 | — | — |
| 2016-12-28 | $60.63 | $60.63 | 61,100 | — | — |
| 2016-12-27 | $63.05 | $63.05 | 50,900 | — | — |
| 2016-12-23 | $63.26 | $63.26 | 100,200 | — | — |
| 2016-12-22 | $62.50 | $62.50 | 75,500 | — | — |
| 2016-12-21 | $62.66 | $62.66 | 103,700 | — | — |
| 2016-12-20 | $62.41 | $62.41 | 168,500 | — | — |
| 2016-12-19 | $60.72 | $60.72 | 232,000 | — | — |
| 2016-12-16 | $59.68 | $59.68 | 323,400 | — | — |
| 2016-12-15 | $58.79 | $58.79 | 91,000 | — | — |
| 2016-12-14 | $58.56 | $58.56 | 145,900 | — | — |
| 2016-12-13 | $59.84 | $59.84 | 91,900 | — | — |
| 2016-12-12 | $59.22 | $59.22 | 111,300 | — | — |
| 2016-12-09 | $59.26 | $59.26 | 162,300 | — | — |
| 2016-12-08 | $57.57 | $57.57 | 159,300 | — | — |
| 2016-12-07 | $58.98 | $58.98 | 129,800 | — | — |
| 2016-12-06 | $60.11 | $60.11 | 92,800 | — | — |
| 2016-12-05 | $59.88 | $59.88 | 123,500 | — | — |
| 2016-12-02 | $60.65 | $60.65 | 212,800 | — | — |
| 2016-12-01 | $58.54 | $58.54 | 239,500 | — | — |
| 2016-11-30 | $58.93 | $58.93 | 157,600 | — | — |
| 2016-11-29 | $58.36 | $58.36 | 121,600 | — | — |
| 2016-11-28 | $58.50 | $58.50 | 86,200 | — | — |
| 2016-11-25 | $59.94 | $59.94 | 74,000 | — | — |
| 2016-11-23 | $57.96 | $57.96 | 86,100 | — | — |
| 2016-11-22 | $56.82 | $56.82 | 105,500 | — | — |
| 2016-11-21 | $57.67 | $57.67 | 84,900 | — | — |
| 2016-11-18 | $57.99 | $57.99 | 116,400 | — | — |
| 2016-11-17 | $58.49 | $58.49 | 118,000 | — | — |
| 2016-11-16 | $57.68 | $57.68 | 138,100 | — | — |
| 2016-11-15 | $58.57 | $58.57 | 190,300 | — | — |
| 2016-11-14 | $59.93 | $59.93 | 197,000 | — | — |
| 2016-11-11 | $57.57 | $57.57 | 240,000 | — | — |
| 2016-11-10 | $56.51 | $56.51 | 310,800 | — | — |
| 2016-11-09 | $55.27 | $55.27 | 279,600 | — | — |
| 2016-11-08 | $50.82 | $50.82 | 165,800 | — | — |
| 2016-11-07 | $52.84 | $52.84 | 260,500 | — | — |
| 2016-11-04 | $50.30 | $50.30 | 434,300 | — | — |
| 2016-11-03 | $47.51 | $47.51 | 846,300 | — | — |
| 2016-11-02 | $61.98 | $61.98 | 217,100 | — | — |
| 2016-11-01 | $62.62 | $62.62 | 280,700 | — | — |
| 2016-10-31 | $59.70 | $59.70 | 232,100 | — | — |
| 2016-10-28 | $60.32 | $60.32 | 295,200 | — | — |
| 2016-10-27 | $65.77 | $65.77 | 125,700 | — | — |
| 2016-10-26 | $66.42 | $66.42 | 90,000 | — | — |
| 2016-10-25 | $66.36 | $66.36 | 146,900 | — | — |
| 2016-10-24 | $65.66 | $65.66 | 139,700 | — | — |
| 2016-10-21 | $66.33 | $66.33 | 73,000 | — | — |
| 2016-10-20 | $66.77 | $66.77 | 76,300 | — | — |
| 2016-10-19 | $65.91 | $65.91 | 122,900 | — | — |
| 2016-10-18 | $65.76 | $65.76 | 106,200 | — | — |
| 2016-10-17 | $64.87 | $64.87 | 121,300 | — | — |
| 2016-10-14 | $64.78 | $64.78 | 136,600 | — | — |
| 2016-10-13 | $66.42 | $66.42 | 93,100 | — | — |
| 2016-10-12 | $66.74 | $66.74 | 151,800 | — | — |
| 2016-10-11 | $67.93 | $67.93 | 134,300 | — | — |
| 2016-10-10 | $68.78 | $68.78 | 189,900 | — | — |
| 2016-10-07 | $67.78 | $67.78 | 128,600 | — | — |
| 2016-10-06 | $68.48 | $68.48 | 157,200 | — | — |
| 2016-10-05 | $68.96 | $68.96 | 285,600 | — | — |
| 2016-10-04 | $67.86 | $67.86 | 147,600 | — | — |
| 2016-10-03 | $67.09 | $67.09 | 112,500 | — | — |
| 2016-09-30 | $66.35 | $66.35 | 132,700 | — | — |
| 2016-09-29 | $66.18 | $66.18 | 188,500 | — | — |
| 2016-09-28 | $67.66 | $67.66 | 146,200 | — | — |
| 2016-09-27 | $68.26 | $68.26 | 306,000 | — | — |
| 2016-09-26 | $65.36 | $65.36 | 111,600 | — | — |
| 2016-09-23 | $66.64 | $66.64 | 120,400 | — | — |
| 2016-09-22 | $66.81 | $66.81 | 263,000 | — | — |
| 2016-09-21 | $65.12 | $65.12 | 155,200 | — | — |
| 2016-09-20 | $64.84 | $64.84 | 219,300 | — | — |
| 2016-09-19 | $63.75 | $63.75 | 120,500 | — | — |
| 2016-09-16 | $64.30 | $64.30 | 330,900 | — | — |
| 2016-09-15 | $63.80 | $63.80 | 154,900 | — | — |
| 2016-09-14 | $61.85 | $61.85 | 182,100 | — | — |
| 2016-09-13 | $61.19 | $61.19 | 128,800 | — | — |
| 2016-09-12 | $62.14 | $62.14 | 165,600 | — | — |
| 2016-09-09 | $60.13 | $60.13 | 227,800 | — | — |
| 2016-09-08 | $61.77 | $61.77 | 156,700 | — | — |
| 2016-09-07 | $60.71 | $60.71 | 176,000 | — | — |
| 2016-09-06 | $61.55 | $61.55 | 260,500 | — | — |
| 2016-09-02 | $59.86 | $59.86 | 207,500 | — | — |
| 2016-09-01 | $61.42 | $61.42 | 570,200 | — | — |
| 2016-08-31 | $59.74 | $59.74 | 246,400 | — | — |
| 2016-08-30 | $60.86 | $60.86 | 216,400 | — | — |
| 2016-08-29 | $62.10 | $62.10 | 158,400 | — | — |
| 2016-08-26 | $63.17 | $63.17 | 147,100 | — | — |
| 2016-08-25 | $62.87 | $62.87 | 252,200 | — | — |
| 2016-08-24 | $64.71 | $64.71 | 156,300 | — | — |
| 2016-08-23 | $67.21 | $67.21 | 177,200 | — | — |
| 2016-08-22 | $67.43 | $67.43 | 214,700 | — | — |
| 2016-08-19 | $67.99 | $67.99 | 168,100 | — | — |
| 2016-08-18 | $68.99 | $68.99 | 111,000 | — | — |
| 2016-08-17 | $68.68 | $68.68 | 129,200 | — | — |
| 2016-08-16 | $69.29 | $69.29 | 132,900 | — | — |
| 2016-08-15 | $69.79 | $69.79 | 164,300 | — | — |
| 2016-08-12 | $69.58 | $69.58 | 173,100 | — | — |
| 2016-08-11 | $69.10 | $69.10 | 122,000 | — | — |
| 2016-08-10 | $68.73 | $68.73 | 240,400 | — | — |
| 2016-08-09 | $69.95 | $69.95 | 319,500 | — | — |
| 2016-08-08 | $67.00 | $67.00 | 341,200 | — | — |
| 2016-08-05 | $68.28 | $68.28 | 616,900 | — | — |
| 2016-08-04 | $66.39 | $66.39 | 887,500 | — | — |
| 2016-08-03 | $62.10 | $62.10 | 288,000 | — | — |
| 2016-08-02 | $61.02 | $61.02 | 186,700 | — | — |
| 2016-08-01 | $61.06 | $61.06 | 197,600 | — | — |
| 2016-07-29 | $60.60 | $60.60 | 123,500 | — | — |
| 2016-07-28 | $59.61 | $59.61 | 145,200 | — | — |
| 2016-07-27 | $60.19 | $60.19 | 244,900 | — | — |
| 2016-07-26 | $59.49 | $59.49 | 142,100 | — | — |
| 2016-07-25 | $58.69 | $58.69 | 143,700 | — | — |
| 2016-07-22 | $58.72 | $58.72 | 100,200 | — | — |
| 2016-07-21 | $58.24 | $58.24 | 149,500 | — | — |
| 2016-07-20 | $58.57 | $58.57 | 358,600 | — | — |
| 2016-07-19 | $56.40 | $56.40 | 941,400 | — | — |
| 2016-07-18 | $56.01 | $56.01 | 297,000 | — | — |
| 2016-07-15 | $54.91 | $54.91 | 89,000 | — | — |
| 2016-07-14 | $54.19 | $54.19 | 130,900 | — | — |
| 2016-07-13 | $54.26 | $54.26 | 123,300 | — | — |
| 2016-07-12 | $55.73 | $55.73 | 151,100 | — | — |
| 2016-07-11 | $55.38 | $55.38 | 173,300 | — | — |
| 2016-07-08 | $56.51 | $56.51 | 239,800 | — | — |
| 2016-07-07 | $58.12 | $58.12 | 124,000 | — | — |
| 2016-07-06 | $57.53 | $57.53 | 171,400 | — | — |
| 2016-07-05 | $56.89 | $56.89 | 194,300 | — | — |
| 2016-07-01 | $57.31 | $57.31 | 271,100 | — | — |
| 2016-06-30 | $55.82 | $55.82 | 301,100 | — | — |
| 2016-06-29 | $56.18 | $56.18 | 318,600 | — | — |
| 2016-06-28 | $57.00 | $57.00 | 388,900 | — | — |
| 2016-06-27 | $52.55 | $52.55 | 153,600 | — | — |
| 2016-06-24 | $54.34 | $54.34 | 353,300 | — | — |
| 2016-06-23 | $56.27 | $56.27 | 340,300 | — | — |
| 2016-06-22 | $52.79 | $52.79 | 211,400 | — | — |
| 2016-06-21 | $51.36 | $51.36 | 199,900 | — | — |
| 2016-06-20 | $53.09 | $53.09 | 171,700 | — | — |
| 2016-06-17 | $52.84 | $52.84 | 505,700 | — | — |
| 2016-06-16 | $56.01 | $56.01 | 217,500 | — | — |
| 2016-06-15 | $55.49 | $55.49 | 158,200 | — | — |
| 2016-06-14 | $54.81 | $54.81 | 217,900 | — | — |
| 2016-06-13 | $53.19 | $53.19 | 266,300 | — | — |
| 2016-06-10 | $52.05 | $52.05 | 216,000 | — | — |
| 2016-06-09 | $53.69 | $53.69 | 218,300 | — | — |
| 2016-06-08 | $55.80 | $55.80 | 148,800 | — | — |
| 2016-06-07 | $55.52 | $55.52 | 138,800 | — | — |
| 2016-06-06 | $55.76 | $55.76 | 176,500 | — | — |
| 2016-06-03 | $54.57 | $54.57 | 207,000 | — | — |
| 2016-06-02 | $56.15 | $56.15 | 189,800 | — | — |
| 2016-06-01 | $54.75 | $54.75 | 403,300 | — | — |
| 2016-05-31 | $54.15 | $54.15 | 242,100 | — | — |
| 2016-05-27 | $52.28 | $52.28 | 111,700 | — | — |
| 2016-05-26 | $51.65 | $51.65 | 124,000 | — | — |
| 2016-05-25 | $52.05 | $52.05 | 209,400 | — | — |
| 2016-05-24 | $50.09 | $50.09 | 177,100 | — | — |
| 2016-05-23 | $49.20 | $49.20 | 181,400 | — | — |
| 2016-05-20 | $49.54 | $49.54 | 151,200 | — | — |
| 2016-05-19 | $47.69 | $47.69 | 158,600 | — | — |
| 2016-05-18 | $47.90 | $47.90 | 163,100 | — | — |
| 2016-05-17 | $46.36 | $46.36 | 220,700 | — | — |
| 2016-05-16 | $45.99 | $45.99 | 160,500 | — | — |
| 2016-05-13 | $45.50 | $45.50 | 197,800 | — | — |
| 2016-05-12 | $44.13 | $44.13 | 165,400 | — | — |
| 2016-05-11 | $45.20 | $45.20 | 128,400 | — | — |
| 2016-05-10 | $46.14 | $46.14 | 148,400 | — | — |
| 2016-05-09 | $45.42 | $45.42 | 172,200 | — | — |
| 2016-05-06 | $46.49 | $46.49 | 318,400 | — | — |
| 2016-05-05 | $46.67 | $46.67 | 440,400 | — | — |
| 2016-05-04 | $43.68 | $43.68 | 249,300 | — | — |
| 2016-05-03 | $45.84 | $45.84 | 216,300 | — | — |
| 2016-05-02 | $46.11 | $46.11 | 195,200 | — | — |
| 2016-04-29 | $45.47 | $45.47 | 229,400 | — | — |
| 2016-04-28 | $46.66 | $46.66 | 149,700 | — | — |
| 2016-04-27 | $47.29 | $47.29 | 206,300 | — | — |
| 2016-04-26 | $47.72 | $47.72 | 210,600 | — | — |
| 2016-04-25 | $47.77 | $47.77 | 134,200 | — | — |
| 2016-04-22 | $48.24 | $48.24 | 201,400 | — | — |
| 2016-04-21 | $48.58 | $48.58 | 198,600 | — | — |
| 2016-04-20 | $47.01 | $47.01 | 214,100 | — | — |
| 2016-04-19 | $46.32 | $46.32 | 252,400 | — | — |
| 2016-04-18 | $44.76 | $44.76 | 181,200 | — | — |
| 2016-04-15 | $43.25 | $43.25 | 135,900 | — | — |
| 2016-04-14 | $43.10 | $43.10 | 152,100 | — | — |
| 2016-04-13 | $42.85 | $42.85 | 362,700 | — | — |
| 2016-04-12 | $40.27 | $40.27 | 159,100 | — | — |
| 2016-04-11 | $40.42 | $40.42 | 152,900 | — | — |
| 2016-04-08 | $40.57 | $40.57 | 201,600 | — | — |
| 2016-04-07 | $40.59 | $40.59 | 497,600 | — | — |
| 2016-04-06 | $40.97 | $40.97 | 392,200 | — | — |
| 2016-04-05 | $36.32 | $36.32 | 217,800 | — | — |
| 2016-04-04 | $36.91 | $36.91 | 820,100 | — | — |
| 2016-04-01 | $33.94 | $33.94 | 196,800 | — | — |
| 2016-03-31 | $33.66 | $33.66 | 259,500 | — | — |
| 2016-03-30 | $32.33 | $32.33 | 219,800 | — | — |
| 2016-03-29 | $32.40 | $32.40 | 232,900 | — | — |
| 2016-03-28 | $31.55 | $31.55 | 308,700 | — | — |
| 2016-03-24 | $32.55 | $32.55 | 209,600 | — | — |
| 2016-03-23 | $32.99 | $32.99 | 235,600 | — | — |
| 2016-03-22 | $34.68 | $34.68 | 152,500 | — | — |
| 2016-03-21 | $33.25 | $33.25 | 227,700 | — | — |
| 2016-03-18 | $32.04 | $32.04 | 695,900 | — | — |
| 2016-03-17 | $31.60 | $31.60 | 297,400 | — | — |
| 2016-03-16 | $31.47 | $31.47 | 234,900 | — | — |
| 2016-03-15 | $33.21 | $33.21 | 286,600 | — | — |
| 2016-03-14 | $35.24 | $35.24 | 185,900 | — | — |
| 2016-03-11 | $36.16 | $36.16 | 225,400 | — | — |
| 2016-03-10 | $34.08 | $34.08 | 224,100 | — | — |
| 2016-03-09 | $34.71 | $34.71 | 231,800 | — | — |
| 2016-03-08 | $34.84 | $34.84 | 168,800 | — | — |
| 2016-03-07 | $36.37 | $36.37 | 178,200 | — | — |
| 2016-03-04 | $35.20 | $35.20 | 174,800 | — | — |
| 2016-03-03 | $35.45 | $35.45 | 208,300 | — | — |
| 2016-03-02 | $35.54 | $35.54 | 323,500 | — | — |
| 2016-03-01 | $34.26 | $34.26 | 120,300 | — | — |
| 2016-02-29 | $33.06 | $33.06 | 150,400 | — | — |
| 2016-02-26 | $33.94 | $33.94 | 124,500 | — | — |
| 2016-02-25 | $33.66 | $33.66 | 170,600 | — | — |
| 2016-02-24 | $34.26 | $34.26 | 380,100 | — | — |
| 2016-02-23 | $34.33 | $34.33 | 598,400 | — | — |
| 2016-02-22 | $31.40 | $31.40 | 227,400 | — | — |
| 2016-02-19 | $30.44 | $30.44 | 142,800 | — | — |
| 2016-02-18 | $30.29 | $30.29 | 277,000 | — | — |
| 2016-02-17 | $30.86 | $30.86 | 230,800 | — | — |
| 2016-02-16 | $29.67 | $29.67 | 197,700 | — | — |
| 2016-02-12 | $29.01 | $29.01 | 106,000 | — | — |
| 2016-02-11 | $28.47 | $28.47 | 146,000 | — | — |
| 2016-02-10 | $28.81 | $28.81 | 205,000 | — | — |
| 2016-02-09 | $28.94 | $28.94 | 148,600 | — | — |
| 2016-02-08 | $28.09 | $28.09 | 202,500 | — | — |
| 2016-02-05 | $30.61 | $30.61 | 186,300 | — | — |
| 2016-02-04 | $32.19 | $32.19 | 123,200 | — | — |
| 2016-02-03 | $31.75 | $31.75 | 182,100 | — | — |
| 2016-02-02 | $31.05 | $31.05 | 202,400 | — | — |
| 2016-02-01 | $33.22 | $33.22 | 195,300 | — | — |
| 2016-01-29 | $32.01 | $32.01 | 240,400 | — | — |
| 2016-01-28 | $31.50 | $31.50 | 234,800 | — | — |
| 2016-01-27 | $32.68 | $32.68 | 236,400 | — | — |
| 2016-01-26 | $34.68 | $34.68 | 166,600 | — | — |
| 2016-01-25 | $34.98 | $34.98 | 129,800 | — | — |
| 2016-01-22 | $35.46 | $35.46 | 138,600 | — | — |
| 2016-01-21 | $34.83 | $34.83 | 146,200 | — | — |
| 2016-01-20 | $34.86 | $34.86 | 245,800 | — | — |
| 2016-01-19 | $33.88 | $33.88 | 228,800 | — | — |
| 2016-01-15 | $35.67 | $35.67 | 242,100 | — | — |
| 2016-01-14 | $37.99 | $37.99 | 187,300 | — | — |
| 2016-01-13 | $36.38 | $36.38 | 229,500 | — | — |
| 2016-01-12 | $39.06 | $39.06 | 210,800 | — | — |
| 2016-01-11 | $37.29 | $37.29 | 288,500 | — | — |
| 2016-01-08 | $39.07 | $39.07 | 264,000 | — | — |
| 2016-01-07 | $40.09 | $40.09 | 231,800 | — | — |
| 2016-01-06 | $42.47 | $42.47 | 169,200 | — | — |
| 2016-01-05 | $44.55 | $44.55 | 213,400 | — | — |
| 2016-01-04 | $44.07 | $44.07 | 210,600 | — | — |