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
- 2013-01-25 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 | $70.02 | $70.02 | 254,100 | — | — |
| 2016-12-29 | $70.07 | $70.07 | 276,500 | — | — |
| 2016-12-28 | $69.67 | $69.67 | 211,600 | — | — |
| 2016-12-27 | $69.46 | $69.46 | 113,100 | — | — |
| 2016-12-23 | $69.15 | $69.15 | 83,800 | — | — |
| 2016-12-22 | $69.45 | $69.45 | 104,200 | — | — |
| 2016-12-21 | $69.82 | $69.82 | 312,200 | — | — |
| 2016-12-20 | $70.53 | $70.53 | 242,400 | — | — |
| 2016-12-19 | $70.24 | $70.24 | 184,000 | — | — |
| 2016-12-16 | $69.14 | $69.14 | 576,400 | — | — |
| 2016-12-15 | $69.21 | $69.21 | 254,900 | — | — |
| 2016-12-14 | $69.10 | $69.10 | 197,100 | — | — |
| 2016-12-13 | $69.48 | $69.48 | 356,600 | — | — |
| 2016-12-12 | $70.16 | $70.16 | 292,200 | — | — |
| 2016-12-09 | $70.90 | $70.90 | 322,500 | — | — |
| 2016-12-08 | $71.19 | $71.19 | 305,400 | — | — |
| 2016-12-07 | $69.86 | $69.86 | 164,000 | — | — |
| 2016-12-06 | $69.20 | $69.20 | 206,900 | — | — |
| 2016-12-05 | $69.02 | $69.02 | 332,500 | — | — |
| 2016-12-02 | $68.33 | $68.33 | 453,700 | — | — |
| 2016-12-01 | $67.65 | $67.65 | 319,300 | — | — |
| 2016-11-30 | $68.82 | $68.82 | 221,400 | — | — |
| 2016-11-29 | $69.80 | $69.80 | 267,200 | — | — |
| 2016-11-28 | $69.92 | $69.92 | 187,300 | — | — |
| 2016-11-25 | $70.16 | $70.16 | 226,600 | — | — |
| 2016-11-23 | $70.11 | $70.11 | 243,500 | — | — |
| 2016-11-22 | $69.83 | $69.83 | 1,008,800 | — | — |
| 2016-11-21 | $72.30 | $72.30 | 350,300 | — | — |
| 2016-11-18 | $71.33 | $71.33 | 153,900 | — | — |
| 2016-11-17 | $70.12 | $70.12 | 313,000 | — | — |
| 2016-11-16 | $70.80 | $70.80 | 281,600 | — | — |
| 2016-11-15 | $70.75 | $70.75 | 201,400 | — | — |
| 2016-11-14 | $71.86 | $71.86 | 275,100 | — | — |
| 2016-11-11 | $71.72 | $71.72 | 582,800 | — | — |
| 2016-11-10 | $69.89 | $69.89 | 610,600 | — | — |
| 2016-11-09 | $66.37 | $66.37 | 361,600 | — | — |
| 2016-11-08 | $63.86 | $63.86 | 374,500 | — | — |
| 2016-11-07 | $63.63 | $63.63 | 393,200 | — | — |
| 2016-11-04 | $63.10 | $63.10 | 484,900 | — | — |
| 2016-11-03 | $62.77 | $62.77 | 504,300 | — | — |
| 2016-11-02 | $62.74 | $62.74 | 1,439,100 | — | — |
| 2016-11-01 | $66.19 | $66.19 | 185,300 | — | — |
| 2016-10-31 | $66.91 | $66.91 | 208,100 | — | — |
| 2016-10-28 | $66.53 | $66.53 | 103,100 | — | — |
| 2016-10-27 | $66.96 | $66.96 | 136,300 | — | — |
| 2016-10-26 | $66.99 | $66.99 | 257,900 | — | — |
| 2016-10-25 | $67.19 | $67.19 | 326,500 | — | — |
| 2016-10-24 | $67.30 | $67.30 | 294,200 | — | — |
| 2016-10-21 | $66.59 | $66.59 | 91,200 | — | — |
| 2016-10-20 | $66.18 | $66.18 | 124,500 | — | — |
| 2016-10-19 | $66.80 | $66.80 | 173,200 | — | — |
| 2016-10-18 | $65.23 | $65.23 | 115,600 | — | — |
| 2016-10-17 | $64.61 | $64.61 | 195,100 | — | — |
| 2016-10-14 | $65.21 | $65.21 | 202,400 | — | — |
| 2016-10-13 | $66.04 | $66.04 | 151,300 | — | — |
| 2016-10-12 | $66.18 | $66.18 | 102,800 | — | — |
| 2016-10-11 | $66.02 | $66.02 | 139,900 | — | — |
| 2016-10-10 | $65.98 | $65.98 | 117,600 | — | — |
| 2016-10-07 | $65.31 | $65.31 | 119,300 | — | — |
| 2016-10-06 | $66.08 | $66.08 | 105,700 | — | — |
| 2016-10-05 | $66.26 | $66.26 | 120,900 | — | — |
| 2016-10-04 | $66.62 | $66.62 | 69,000 | — | — |
| 2016-10-03 | $66.69 | $66.69 | 187,700 | — | — |
| 2016-09-30 | $66.89 | $66.89 | 313,100 | — | — |
| 2016-09-29 | $66.09 | $66.09 | 133,600 | — | — |
| 2016-09-28 | $66.54 | $66.54 | 99,100 | — | — |
| 2016-09-27 | $66.68 | $66.68 | 240,200 | — | — |
| 2016-09-26 | $66.96 | $66.96 | 137,000 | — | — |
| 2016-09-23 | $67.76 | $67.76 | 255,500 | — | — |
| 2016-09-22 | $68.25 | $68.25 | 137,000 | — | — |
| 2016-09-21 | $67.47 | $67.47 | 169,800 | — | — |
| 2016-09-20 | $66.85 | $66.85 | 152,100 | — | — |
| 2016-09-19 | $67.34 | $67.34 | 167,400 | — | — |
| 2016-09-16 | $67.76 | $67.76 | 298,300 | — | — |
| 2016-09-15 | $68.34 | $68.34 | 116,300 | — | — |
| 2016-09-14 | $67.65 | $67.65 | 112,800 | — | — |
| 2016-09-13 | $67.65 | $67.65 | 156,700 | — | — |
| 2016-09-12 | $68.54 | $68.54 | 139,300 | — | — |
| 2016-09-09 | $68.01 | $68.01 | 186,100 | — | — |
| 2016-09-08 | $68.24 | $68.24 | 102,800 | — | — |
| 2016-09-07 | $68.77 | $68.77 | 284,300 | — | — |
| 2016-09-06 | $68.37 | $68.37 | 98,000 | — | — |
| 2016-09-02 | $68.48 | $68.48 | 183,500 | — | — |
| 2016-09-01 | $68.03 | $68.03 | 146,800 | — | — |
| 2016-08-31 | $68.16 | $68.16 | 166,400 | — | — |
| 2016-08-30 | $68.06 | $68.06 | 119,000 | — | — |
| 2016-08-29 | $68.55 | $68.55 | 114,300 | — | — |
| 2016-08-26 | $68.44 | $68.44 | 153,800 | — | — |
| 2016-08-25 | $68.70 | $68.70 | 144,100 | — | — |
| 2016-08-24 | $68.82 | $68.82 | 353,500 | — | — |
| 2016-08-23 | $69.81 | $69.81 | 310,100 | — | — |
| 2016-08-22 | $69.11 | $69.11 | 259,200 | — | — |
| 2016-08-19 | $67.62 | $67.62 | 169,700 | — | — |
| 2016-08-18 | $67.28 | $67.28 | 198,100 | — | — |
| 2016-08-17 | $67.30 | $67.30 | 190,800 | — | — |
| 2016-08-16 | $67.50 | $67.50 | 366,300 | — | — |
| 2016-08-15 | $68.28 | $68.28 | 433,400 | — | — |
| 2016-08-12 | $65.32 | $65.32 | 114,500 | — | — |
| 2016-08-11 | $65.39 | $65.39 | 151,400 | — | — |
| 2016-08-10 | $65.24 | $65.24 | 217,500 | — | — |
| 2016-08-09 | $66.30 | $66.30 | 217,600 | — | — |
| 2016-08-08 | $65.87 | $65.87 | 234,300 | — | — |
| 2016-08-05 | $65.92 | $65.92 | 641,400 | — | — |
| 2016-08-04 | $63.90 | $63.90 | 803,800 | — | — |
| 2016-08-03 | $65.20 | $65.20 | 236,100 | — | — |
| 2016-08-02 | $65.53 | $65.53 | 315,400 | — | — |
| 2016-08-01 | $66.65 | $66.65 | 244,500 | — | — |
| 2016-07-29 | $67.07 | $67.07 | 271,200 | — | — |
| 2016-07-28 | $67.60 | $67.60 | 116,700 | — | — |
| 2016-07-27 | $67.49 | $67.49 | 81,000 | — | — |
| 2016-07-26 | $67.85 | $67.85 | 180,100 | — | — |
| 2016-07-25 | $67.29 | $67.29 | 131,500 | — | — |
| 2016-07-22 | $67.83 | $67.83 | 129,700 | — | — |
| 2016-07-21 | $67.30 | $67.30 | 115,300 | — | — |
| 2016-07-20 | $67.85 | $67.85 | 138,500 | — | — |
| 2016-07-19 | $67.92 | $67.92 | 127,800 | — | — |
| 2016-07-18 | $67.72 | $67.72 | 145,800 | — | — |
| 2016-07-15 | $67.42 | $67.42 | 86,900 | — | — |
| 2016-07-14 | $67.67 | $67.67 | 163,800 | — | — |
| 2016-07-13 | $67.28 | $67.28 | 173,500 | — | — |
| 2016-07-12 | $67.85 | $67.85 | 227,900 | — | — |
| 2016-07-11 | $67.34 | $67.34 | 201,800 | — | — |
| 2016-07-08 | $67.46 | $67.46 | 362,500 | — | — |
| 2016-07-07 | $66.42 | $66.42 | 237,600 | — | — |
| 2016-07-06 | $66.60 | $66.60 | 275,900 | — | — |
| 2016-07-05 | $66.75 | $66.75 | 199,100 | — | — |
| 2016-07-01 | $66.37 | $66.37 | 238,000 | — | — |
| 2016-06-30 | $66.31 | $66.31 | 281,300 | — | — |
| 2016-06-29 | $64.62 | $64.62 | 189,500 | — | — |
| 2016-06-28 | $64.49 | $64.49 | 263,200 | — | — |
| 2016-06-27 | $64.24 | $64.24 | 251,600 | — | — |
| 2016-06-24 | $64.98 | $64.98 | 1,034,200 | — | — |
| 2016-06-23 | $66.19 | $66.19 | 304,500 | — | — |
| 2016-06-22 | $65.96 | $65.96 | 180,900 | — | — |
| 2016-06-21 | $67.09 | $67.09 | 146,000 | — | — |
| 2016-06-20 | $67.10 | $67.10 | 357,900 | — | — |
| 2016-06-17 | $64.81 | $64.81 | 468,100 | — | — |
| 2016-06-16 | $65.80 | $65.80 | 190,300 | — | — |
| 2016-06-15 | $65.37 | $65.37 | 230,400 | — | — |
| 2016-06-14 | $65.12 | $65.12 | 308,500 | — | — |
| 2016-06-13 | $64.99 | $64.99 | 227,500 | — | — |
| 2016-06-10 | $64.94 | $64.94 | 224,600 | — | — |
| 2016-06-09 | $65.33 | $65.33 | 191,000 | — | — |
| 2016-06-08 | $65.21 | $65.21 | 226,300 | — | — |
| 2016-06-07 | $65.30 | $65.30 | 174,900 | — | — |
| 2016-06-06 | $65.66 | $65.66 | 120,300 | — | — |
| 2016-06-03 | $65.43 | $65.43 | 166,300 | — | — |
| 2016-06-02 | $65.40 | $65.40 | 148,800 | — | — |
| 2016-06-01 | $65.17 | $65.17 | 224,700 | — | — |
| 2016-05-31 | $64.79 | $64.79 | 179,900 | — | — |
| 2016-05-27 | $65.08 | $65.08 | 122,600 | — | — |
| 2016-05-26 | $64.27 | $64.27 | 229,700 | — | — |
| 2016-05-25 | $64.39 | $64.39 | 264,600 | — | — |
| 2016-05-24 | $65.18 | $65.18 | 188,700 | — | — |
| 2016-05-23 | $64.21 | $64.21 | 187,800 | — | — |
| 2016-05-20 | $64.44 | $64.44 | 156,100 | — | — |
| 2016-05-19 | $64.50 | $64.50 | 159,200 | — | — |
| 2016-05-18 | $64.41 | $64.41 | 192,900 | — | — |
| 2016-05-17 | $63.80 | $63.80 | 314,000 | — | — |
| 2016-05-16 | $65.57 | $65.57 | 302,200 | — | — |
| 2016-05-13 | $65.82 | $65.82 | 889,500 | — | — |
| 2016-05-12 | $65.75 | $65.75 | 118,900 | — | — |
| 2016-05-11 | $65.22 | $65.22 | 110,100 | — | — |
| 2016-05-10 | $65.82 | $65.82 | 151,900 | — | — |
| 2016-05-09 | $65.76 | $65.76 | 230,700 | — | — |
| 2016-05-06 | $64.54 | $64.54 | 326,000 | — | — |
| 2016-05-05 | $64.79 | $64.79 | 268,500 | — | — |
| 2016-05-04 | $66.00 | $66.00 | 279,900 | — | — |
| 2016-05-03 | $65.30 | $65.30 | 187,600 | — | — |
| 2016-05-02 | $66.18 | $66.18 | 145,100 | — | — |
| 2016-04-29 | $65.62 | $65.62 | 139,100 | — | — |
| 2016-04-28 | $65.99 | $65.99 | 152,200 | — | — |
| 2016-04-27 | $66.26 | $66.26 | 147,800 | — | — |
| 2016-04-26 | $65.63 | $65.63 | 193,400 | — | — |
| 2016-04-25 | $64.55 | $64.55 | 293,200 | — | — |
| 2016-04-22 | $64.63 | $64.63 | 208,500 | — | — |
| 2016-04-21 | $64.50 | $64.50 | 114,300 | — | — |
| 2016-04-20 | $64.45 | $64.45 | 124,500 | — | — |
| 2016-04-19 | $64.84 | $64.84 | 197,700 | — | — |
| 2016-04-18 | $65.32 | $65.32 | 179,400 | — | — |
| 2016-04-15 | $65.10 | $65.10 | 232,800 | — | — |
| 2016-04-14 | $65.18 | $65.18 | 161,400 | — | — |
| 2016-04-13 | $64.93 | $64.93 | 91,000 | — | — |
| 2016-04-12 | $64.04 | $64.04 | 100,100 | — | — |
| 2016-04-11 | $63.80 | $63.80 | 140,800 | — | — |
| 2016-04-08 | $64.15 | $64.15 | 90,000 | — | — |
| 2016-04-07 | $63.87 | $63.87 | 156,600 | — | — |
| 2016-04-06 | $64.64 | $64.64 | 169,000 | — | — |
| 2016-04-05 | $63.42 | $63.42 | 179,500 | — | — |
| 2016-04-04 | $64.16 | $64.16 | 137,600 | — | — |
| 2016-04-01 | $64.67 | $64.67 | 168,100 | — | — |
| 2016-03-31 | $64.78 | $64.78 | 515,100 | — | — |
| 2016-03-30 | $63.25 | $63.25 | 267,500 | — | — |
| 2016-03-29 | $63.50 | $63.50 | 233,400 | — | — |
| 2016-03-28 | $62.63 | $62.63 | 215,800 | — | — |
| 2016-03-24 | $63.98 | $63.98 | 139,400 | — | — |
| 2016-03-23 | $63.33 | $63.33 | 133,300 | — | — |
| 2016-03-22 | $63.32 | $63.32 | 142,500 | — | — |
| 2016-03-21 | $63.86 | $63.86 | 200,200 | — | — |
| 2016-03-18 | $63.93 | $63.93 | 266,700 | — | — |
| 2016-03-17 | $64.95 | $64.95 | 229,800 | — | — |
| 2016-03-16 | $65.00 | $65.00 | 150,100 | — | — |
| 2016-03-15 | $64.23 | $64.23 | 327,500 | — | — |
| 2016-03-14 | $63.79 | $63.79 | 146,800 | — | — |
| 2016-03-11 | $63.99 | $63.99 | 219,100 | — | — |
| 2016-03-10 | $64.23 | $64.23 | 206,600 | — | — |
| 2016-03-09 | $64.17 | $64.17 | 145,800 | — | — |
| 2016-03-08 | $64.10 | $64.10 | 184,600 | — | — |
| 2016-03-07 | $64.69 | $64.69 | 230,900 | — | — |
| 2016-03-04 | $64.55 | $64.55 | 124,600 | — | — |
| 2016-03-03 | $64.37 | $64.37 | 163,900 | — | — |
| 2016-03-02 | $64.66 | $64.66 | 191,000 | — | — |
| 2016-03-01 | $64.25 | $64.25 | 220,500 | — | — |
| 2016-02-29 | $63.37 | $63.37 | 174,500 | — | — |
| 2016-02-26 | $63.90 | $63.90 | 194,400 | — | — |
| 2016-02-25 | $64.55 | $64.55 | 111,300 | — | — |
| 2016-02-24 | $63.72 | $63.72 | 155,700 | — | — |
| 2016-02-23 | $63.08 | $63.08 | 137,700 | — | — |
| 2016-02-22 | $63.87 | $63.87 | 153,200 | — | — |
| 2016-02-19 | $64.18 | $64.18 | 283,200 | — | — |
| 2016-02-18 | $63.29 | $63.29 | 142,600 | — | — |
| 2016-02-17 | $64.61 | $64.61 | 315,300 | — | — |
| 2016-02-16 | $64.18 | $64.18 | 346,200 | — | — |
| 2016-02-12 | $62.66 | $62.66 | 228,100 | — | — |
| 2016-02-11 | $63.01 | $63.01 | 347,800 | — | — |
| 2016-02-10 | $62.06 | $62.06 | 455,200 | — | — |
| 2016-02-09 | $61.84 | $61.84 | 681,800 | — | — |
| 2016-02-08 | $62.30 | $62.30 | 688,800 | — | — |
| 2016-02-05 | $64.03 | $64.03 | 439,900 | — | — |
| 2016-02-04 | $66.24 | $66.24 | 196,400 | — | — |
| 2016-02-03 | $67.92 | $67.92 | 220,200 | — | — |
| 2016-02-02 | $68.44 | $68.44 | 267,200 | — | — |
| 2016-02-01 | $69.62 | $69.62 | 234,500 | — | — |
| 2016-01-29 | $70.17 | $70.17 | 442,900 | — | — |
| 2016-01-28 | $66.27 | $66.27 | 175,100 | — | — |
| 2016-01-27 | $66.02 | $66.02 | 192,700 | — | — |
| 2016-01-26 | $66.21 | $66.21 | 208,700 | — | — |
| 2016-01-25 | $66.50 | $66.50 | 246,000 | — | — |
| 2016-01-22 | $66.54 | $66.54 | 286,500 | — | — |
| 2016-01-21 | $63.97 | $63.97 | 247,400 | — | — |
| 2016-01-20 | $64.51 | $64.51 | 411,400 | — | — |
| 2016-01-19 | $63.46 | $63.46 | 224,900 | — | — |
| 2016-01-15 | $63.19 | $63.19 | 304,800 | — | — |
| 2016-01-14 | $63.60 | $63.60 | 278,600 | — | — |
| 2016-01-13 | $60.59 | $60.59 | 163,400 | — | — |
| 2016-01-12 | $62.21 | $62.21 | 238,700 | — | — |
| 2016-01-11 | $62.83 | $62.83 | 154,100 | — | — |
| 2016-01-08 | $61.88 | $61.88 | 220,700 | — | — |
| 2016-01-07 | $62.52 | $62.52 | 157,700 | — | — |
| 2016-01-06 | $64.86 | $64.86 | 167,300 | — | — |
| 2016-01-05 | $65.25 | $65.25 | 150,400 | — | — |
| 2016-01-04 | $64.76 | $64.76 | 266,000 | — | — |