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
- 2004-07-26 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 | $64.00 | $77.42 | 184,600 | — | — |
| 2016-12-29 | $64.17 | $77.63 | 219,100 | — | — |
| 2016-12-28 | $63.95 | $77.36 | 118,800 | — | — |
| 2016-12-27 | $65.32 | $79.02 | 150,200 | — | — |
| 2016-12-23 | $64.66 | $78.22 | 96,500 | — | — |
| 2016-12-22 | $63.91 | $77.31 | 204,000 | — | — |
| 2016-12-21 | $65.51 | $79.25 | 194,700 | — | — |
| 2016-12-20 | $66.28 | $80.18 | 180,400 | — | — |
| 2016-12-19 | $65.64 | $79.41 | 207,000 | — | — |
| 2016-12-16 | $64.74 | $78.32 | 545,400 | — | — |
| 2016-12-15 | $64.76 | $78.34 | 273,200 | — | — |
| 2016-12-14 | $64.81 | $78.40 | 294,500 | — | — |
| 2016-12-13 | $65.83 | $79.64 | 262,800 | — | — |
| 2016-12-12 | $64.81 | $78.40 | 279,400 | — | — |
| 2016-12-09 | $65.94 | $79.77 | 347,600 | — | — |
| 2016-12-08 | $66.66 | $80.64 | 338,400 | — | — |
| 2016-12-07 | $65.42 | $79.14 | 297,200 | — | — |
| 2016-12-06 | $63.58 | $76.91 | 216,300 | — | — |
| 2016-12-05 | $63.16 | $76.41 | 313,000 | — | — |
| 2016-12-02 | $60.64 | $73.36 | 259,500 | — | — |
| 2016-12-01 | $60.54 | $73.24 | 436,300 | — | — |
| 2016-11-30 | $62.78 | $75.95 | 474,600 | — | — |
| 2016-11-29 | $63.94 | $77.35 | 459,700 | — | — |
| 2016-11-28 | $64.18 | $77.64 | 298,600 | — | — |
| 2016-11-25 | $63.46 | $76.77 | 143,900 | — | — |
| 2016-11-23 | $63.84 | $77.23 | 526,800 | — | — |
| 2016-11-22 | $67.42 | $81.56 | 440,200 | — | — |
| 2016-11-21 | $66.53 | $80.48 | 273,500 | — | — |
| 2016-11-18 | $65.34 | $78.90 | 308,600 | — | — |
| 2016-11-17 | $65.15 | $78.67 | 543,600 | — | — |
| 2016-11-16 | $64.72 | $78.15 | 563,800 | — | — |
| 2016-11-15 | $65.00 | $78.49 | 404,800 | — | — |
| 2016-11-14 | $64.65 | $78.07 | 485,300 | — | — |
| 2016-11-11 | $66.11 | $79.83 | 392,100 | — | — |
| 2016-11-10 | $63.73 | $76.95 | 439,600 | — | — |
| 2016-11-09 | $63.06 | $76.15 | 296,300 | — | — |
| 2016-11-08 | $61.96 | $74.82 | 325,700 | — | — |
| 2016-11-07 | $61.33 | $74.06 | 493,000 | — | — |
| 2016-11-04 | $58.83 | $71.04 | 312,400 | — | — |
| 2016-11-03 | $58.79 | $70.99 | 442,400 | — | — |
| 2016-11-02 | $58.29 | $70.39 | 1,284,800 | — | — |
| 2016-11-01 | $61.09 | $73.77 | 328,400 | — | — |
| 2016-10-31 | $61.40 | $74.14 | 306,300 | — | — |
| 2016-10-28 | $60.20 | $72.69 | 293,900 | — | — |
| 2016-10-27 | $60.99 | $73.65 | 623,400 | — | — |
| 2016-10-26 | $64.76 | $78.20 | 245,600 | — | — |
| 2016-10-25 | $65.06 | $78.56 | 290,600 | — | — |
| 2016-10-24 | $65.00 | $78.49 | 206,700 | — | — |
| 2016-10-21 | $64.07 | $77.36 | 222,800 | — | — |
| 2016-10-20 | $63.63 | $76.83 | 210,800 | — | — |
| 2016-10-19 | $63.92 | $77.18 | 170,600 | — | — |
| 2016-10-18 | $63.75 | $76.98 | 162,100 | — | — |
| 2016-10-17 | $63.63 | $76.83 | 179,300 | — | — |
| 2016-10-14 | $63.76 | $76.99 | 138,700 | — | — |
| 2016-10-13 | $63.89 | $77.15 | 266,400 | — | — |
| 2016-10-12 | $64.11 | $77.41 | 204,800 | — | — |
| 2016-10-11 | $64.31 | $77.65 | 200,100 | — | — |
| 2016-10-10 | $65.52 | $79.12 | 168,600 | — | — |
| 2016-10-07 | $64.69 | $78.11 | 347,800 | — | — |
| 2016-10-06 | $65.93 | $79.61 | 143,700 | — | — |
| 2016-10-05 | $66.13 | $79.85 | 260,800 | — | — |
| 2016-10-04 | $65.85 | $79.51 | 266,700 | — | — |
| 2016-10-03 | $65.73 | $79.37 | 279,900 | — | — |
| 2016-09-30 | $66.34 | $80.11 | 286,200 | — | — |
| 2016-09-29 | $65.97 | $79.66 | 358,400 | — | — |
| 2016-09-28 | $66.01 | $79.71 | 218,300 | — | — |
| 2016-09-27 | $65.28 | $78.83 | 449,700 | — | — |
| 2016-09-26 | $65.55 | $79.15 | 271,500 | — | — |
| 2016-09-23 | $66.28 | $80.03 | 234,200 | — | — |
| 2016-09-22 | $66.12 | $79.84 | 329,200 | — | — |
| 2016-09-21 | $65.73 | $79.37 | 239,400 | — | — |
| 2016-09-20 | $65.15 | $78.67 | 215,600 | — | — |
| 2016-09-19 | $65.19 | $78.72 | 317,100 | — | — |
| 2016-09-16 | $64.32 | $77.67 | 518,400 | — | — |
| 2016-09-15 | $64.69 | $78.11 | 212,200 | — | — |
| 2016-09-14 | $64.38 | $77.74 | 234,500 | — | — |
| 2016-09-13 | $65.04 | $78.54 | 281,100 | — | — |
| 2016-09-12 | $66.53 | $80.34 | 336,100 | — | — |
| 2016-09-09 | $66.34 | $80.11 | 297,000 | — | — |
| 2016-09-08 | $69.00 | $83.32 | 241,100 | — | — |
| 2016-09-07 | $69.28 | $83.66 | 286,900 | — | — |
| 2016-09-06 | $69.60 | $84.04 | 222,700 | — | — |
| 2016-09-02 | $69.34 | $83.73 | 206,100 | — | — |
| 2016-09-01 | $68.50 | $82.71 | 204,000 | — | — |
| 2016-08-31 | $67.37 | $81.35 | 297,200 | — | — |
| 2016-08-30 | $67.08 | $81.00 | 89,700 | — | — |
| 2016-08-29 | $67.32 | $81.29 | 137,700 | — | — |
| 2016-08-26 | $67.67 | $81.71 | 162,300 | — | — |
| 2016-08-25 | $68.13 | $82.27 | 150,800 | — | — |
| 2016-08-24 | $67.85 | $81.93 | 271,900 | — | — |
| 2016-08-23 | $67.83 | $81.76 | 303,900 | — | — |
| 2016-08-22 | $66.84 | $80.57 | 226,700 | — | — |
| 2016-08-19 | $66.69 | $80.39 | 195,400 | — | — |
| 2016-08-18 | $66.23 | $79.83 | 262,100 | — | — |
| 2016-08-17 | $65.40 | $78.83 | 229,900 | — | — |
| 2016-08-16 | $67.42 | $81.27 | 407,300 | — | — |
| 2016-08-15 | $69.00 | $83.17 | 158,000 | — | — |
| 2016-08-12 | $68.13 | $82.12 | 90,100 | — | — |
| 2016-08-11 | $68.23 | $82.24 | 112,800 | — | — |
| 2016-08-10 | $68.16 | $82.16 | 157,400 | — | — |
| 2016-08-09 | $68.07 | $82.05 | 260,400 | — | — |
| 2016-08-08 | $67.09 | $80.87 | 125,500 | — | — |
| 2016-08-05 | $67.54 | $81.41 | 193,000 | — | — |
| 2016-08-04 | $67.01 | $80.77 | 238,700 | — | — |
| 2016-08-03 | $66.94 | $80.69 | 234,000 | — | — |
| 2016-08-02 | $66.96 | $80.71 | 637,200 | — | — |
| 2016-08-01 | $67.50 | $81.36 | 489,900 | — | — |
| 2016-07-29 | $66.85 | $80.58 | 346,300 | — | — |
| 2016-07-28 | $66.97 | $80.72 | 533,400 | — | — |
| 2016-07-27 | $67.94 | $81.89 | 611,100 | — | — |
| 2016-07-26 | $71.01 | $85.59 | 135,700 | — | — |
| 2016-07-25 | $70.35 | $84.80 | 142,000 | — | — |
| 2016-07-22 | $70.48 | $84.95 | 130,300 | — | — |
| 2016-07-21 | $69.41 | $83.66 | 122,300 | — | — |
| 2016-07-20 | $71.09 | $85.69 | 116,500 | — | — |
| 2016-07-19 | $70.04 | $84.42 | 134,100 | — | — |
| 2016-07-18 | $70.02 | $84.40 | 86,500 | — | — |
| 2016-07-15 | $70.21 | $84.63 | 162,400 | — | — |
| 2016-07-14 | $70.89 | $85.45 | 143,100 | — | — |
| 2016-07-13 | $70.86 | $85.41 | 211,000 | — | — |
| 2016-07-12 | $70.61 | $85.11 | 200,300 | — | — |
| 2016-07-11 | $68.98 | $83.15 | 310,100 | — | — |
| 2016-07-08 | $68.33 | $82.36 | 258,000 | — | — |
| 2016-07-07 | $67.69 | $81.59 | 136,500 | — | — |
| 2016-07-06 | $67.75 | $81.66 | 146,700 | — | — |
| 2016-07-05 | $67.31 | $81.13 | 123,500 | — | — |
| 2016-07-01 | $67.30 | $81.12 | 182,700 | — | — |
| 2016-06-30 | $67.90 | $81.84 | 391,000 | — | — |
| 2016-06-29 | $65.90 | $79.43 | 183,700 | — | — |
| 2016-06-28 | $63.80 | $76.90 | 199,000 | — | — |
| 2016-06-27 | $63.53 | $76.58 | 368,700 | — | — |
| 2016-06-24 | $66.37 | $80.00 | 554,300 | — | — |
| 2016-06-23 | $68.40 | $82.45 | 140,200 | — | — |
| 2016-06-22 | $66.75 | $80.46 | 195,700 | — | — |
| 2016-06-21 | $66.94 | $80.69 | 142,400 | — | — |
| 2016-06-20 | $66.81 | $80.53 | 168,000 | — | — |
| 2016-06-17 | $65.99 | $79.54 | 311,100 | — | — |
| 2016-06-16 | $66.63 | $80.31 | 124,500 | — | — |
| 2016-06-15 | $66.40 | $80.04 | 116,000 | — | — |
| 2016-06-14 | $66.53 | $80.19 | 135,200 | — | — |
| 2016-06-13 | $65.85 | $79.37 | 185,500 | — | — |
| 2016-06-10 | $65.96 | $79.51 | 339,300 | — | — |
| 2016-06-09 | $66.62 | $80.30 | 256,500 | — | — |
| 2016-06-08 | $65.78 | $79.29 | 143,900 | — | — |
| 2016-06-07 | $64.97 | $78.31 | 105,400 | — | — |
| 2016-06-06 | $64.89 | $78.22 | 262,100 | — | — |
| 2016-06-03 | $63.25 | $76.24 | 211,300 | — | — |
| 2016-06-02 | $64.31 | $77.52 | 170,200 | — | — |
| 2016-06-01 | $63.26 | $76.25 | 203,100 | — | — |
| 2016-05-31 | $62.67 | $75.54 | 282,400 | — | — |
| 2016-05-27 | $62.12 | $74.88 | 95,700 | — | — |
| 2016-05-26 | $61.58 | $74.23 | 134,300 | — | — |
| 2016-05-25 | $61.45 | $74.07 | 119,500 | — | — |
| 2016-05-24 | $61.99 | $74.58 | 252,200 | — | — |
| 2016-05-23 | $59.26 | $71.29 | 156,200 | — | — |
| 2016-05-20 | $59.42 | $71.48 | 221,500 | — | — |
| 2016-05-19 | $59.16 | $71.17 | 145,100 | — | — |
| 2016-05-18 | $59.16 | $71.17 | 190,800 | — | — |
| 2016-05-17 | $58.36 | $70.21 | 160,900 | — | — |
| 2016-05-16 | $60.44 | $72.71 | 139,200 | — | — |
| 2016-05-13 | $59.68 | $71.80 | 132,300 | — | — |
| 2016-05-12 | $59.85 | $72.00 | 189,900 | — | — |
| 2016-05-11 | $60.48 | $72.76 | 189,000 | — | — |
| 2016-05-10 | $61.63 | $74.14 | 155,300 | — | — |
| 2016-05-09 | $61.11 | $73.52 | 153,300 | — | — |
| 2016-05-06 | $59.61 | $71.71 | 492,200 | — | — |
| 2016-05-05 | $59.48 | $71.56 | 228,600 | — | — |
| 2016-05-04 | $61.14 | $73.55 | 220,900 | — | — |
| 2016-05-03 | $61.86 | $74.42 | 170,800 | — | — |
| 2016-05-02 | $62.17 | $74.79 | 235,100 | — | — |
| 2016-04-29 | $61.77 | $74.31 | 221,700 | — | — |
| 2016-04-28 | $61.28 | $73.72 | 360,000 | — | — |
| 2016-04-27 | $64.00 | $76.99 | 204,800 | — | — |
| 2016-04-26 | $64.01 | $77.01 | 238,900 | — | — |
| 2016-04-25 | $63.92 | $76.90 | 182,700 | — | — |
| 2016-04-22 | $64.33 | $77.39 | 219,200 | — | — |
| 2016-04-21 | $63.57 | $76.48 | 316,900 | — | — |
| 2016-04-20 | $63.61 | $76.52 | 375,600 | — | — |
| 2016-04-19 | $64.34 | $77.40 | 138,400 | — | — |
| 2016-04-18 | $64.86 | $78.03 | 117,100 | — | — |
| 2016-04-15 | $64.36 | $77.43 | 258,600 | — | — |
| 2016-04-14 | $63.70 | $76.63 | 168,600 | — | — |
| 2016-04-13 | $63.62 | $76.54 | 181,200 | — | — |
| 2016-04-12 | $62.00 | $74.59 | 108,200 | — | — |
| 2016-04-11 | $61.67 | $74.19 | 124,400 | — | — |
| 2016-04-08 | $62.38 | $75.05 | 133,100 | — | — |
| 2016-04-07 | $61.19 | $73.61 | 201,500 | — | — |
| 2016-04-06 | $62.12 | $74.73 | 158,000 | — | — |
| 2016-04-05 | $61.97 | $74.55 | 150,700 | — | — |
| 2016-04-04 | $62.82 | $75.57 | 112,600 | — | — |
| 2016-04-01 | $62.91 | $75.68 | 165,500 | — | — |
| 2016-03-31 | $62.89 | $75.66 | 183,600 | — | — |
| 2016-03-30 | $62.37 | $75.03 | 135,500 | — | — |
| 2016-03-29 | $62.69 | $75.42 | 209,600 | — | — |
| 2016-03-28 | $60.25 | $72.48 | 111,100 | — | — |
| 2016-03-24 | $60.22 | $72.45 | 120,300 | — | — |
| 2016-03-23 | $59.54 | $71.63 | 197,800 | — | — |
| 2016-03-22 | $60.20 | $72.42 | 143,400 | — | — |
| 2016-03-21 | $61.77 | $74.31 | 204,600 | — | — |
| 2016-03-18 | $62.30 | $74.95 | 518,700 | — | — |
| 2016-03-17 | $60.95 | $73.32 | 270,900 | — | — |
| 2016-03-16 | $59.72 | $71.85 | 132,100 | — | — |
| 2016-03-15 | $59.00 | $70.98 | 175,200 | — | — |
| 2016-03-14 | $59.02 | $71.00 | 125,300 | — | — |
| 2016-03-11 | $57.60 | $69.29 | 188,900 | — | — |
| 2016-03-10 | $57.28 | $68.91 | 165,500 | — | — |
| 2016-03-09 | $58.47 | $70.34 | 180,200 | — | — |
| 2016-03-08 | $57.60 | $69.29 | 161,100 | — | — |
| 2016-03-07 | $58.43 | $70.29 | 229,800 | — | — |
| 2016-03-04 | $57.28 | $68.91 | 198,900 | — | — |
| 2016-03-03 | $57.37 | $69.02 | 176,400 | — | — |
| 2016-03-02 | $57.76 | $69.49 | 180,700 | — | — |
| 2016-03-01 | $59.02 | $71.00 | 169,200 | — | — |
| 2016-02-29 | $56.53 | $68.01 | 224,800 | — | — |
| 2016-02-26 | $57.21 | $68.83 | 126,200 | — | — |
| 2016-02-25 | $56.64 | $68.14 | 121,000 | — | — |
| 2016-02-24 | $56.36 | $67.80 | 135,000 | — | — |
| 2016-02-23 | $55.80 | $66.98 | 187,700 | — | — |
| 2016-02-22 | $56.83 | $68.22 | 182,300 | — | — |
| 2016-02-19 | $56.23 | $67.50 | 154,200 | — | — |
| 2016-02-18 | $55.90 | $67.10 | 236,300 | — | — |
| 2016-02-17 | $55.62 | $66.77 | 352,000 | — | — |
| 2016-02-16 | $53.29 | $63.97 | 323,200 | — | — |
| 2016-02-12 | $52.70 | $63.26 | 338,100 | — | — |
| 2016-02-11 | $51.94 | $62.35 | 381,000 | — | — |
| 2016-02-10 | $53.25 | $63.92 | 730,600 | — | — |
| 2016-02-09 | $50.97 | $61.19 | 688,200 | — | — |
| 2016-02-08 | $51.50 | $61.82 | 446,500 | — | — |
| 2016-02-05 | $53.68 | $64.44 | 464,300 | — | — |
| 2016-02-04 | $59.73 | $71.70 | 106,800 | — | — |
| 2016-02-03 | $60.70 | $72.87 | 114,800 | — | — |
| 2016-02-02 | $60.03 | $72.06 | 178,400 | — | — |
| 2016-02-01 | $62.10 | $74.55 | 169,500 | — | — |
| 2016-01-29 | $61.48 | $73.80 | 249,900 | — | — |
| 2016-01-28 | $58.93 | $70.74 | 114,400 | — | — |
| 2016-01-27 | $58.41 | $70.12 | 199,600 | — | — |
| 2016-01-26 | $60.05 | $72.09 | 154,900 | — | — |
| 2016-01-25 | $59.05 | $70.89 | 153,300 | — | — |
| 2016-01-22 | $60.39 | $72.49 | 147,600 | — | — |
| 2016-01-21 | $58.76 | $70.54 | 218,800 | — | — |
| 2016-01-20 | $58.12 | $69.77 | 190,900 | — | — |
| 2016-01-19 | $56.33 | $67.62 | 229,200 | — | — |
| 2016-01-15 | $57.90 | $69.51 | 239,800 | — | — |
| 2016-01-14 | $59.17 | $71.03 | 158,700 | — | — |
| 2016-01-13 | $57.31 | $68.80 | 202,500 | — | — |
| 2016-01-12 | $59.48 | $71.40 | 210,900 | — | — |
| 2016-01-11 | $59.67 | $71.63 | 284,700 | — | — |
| 2016-01-08 | $60.30 | $72.39 | 256,000 | — | — |
| 2016-01-07 | $61.42 | $73.73 | 207,800 | — | — |
| 2016-01-06 | $62.83 | $75.42 | 251,400 | — | — |
| 2016-01-05 | $65.33 | $78.43 | 171,200 | — | — |
| 2016-01-04 | $63.74 | $76.52 | 310,700 | — | — |