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
- 2006-03-27 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 | $64.35 | $81.14 | 62,700 | — | — |
| 2016-12-29 | $63.99 | $80.68 | 122,800 | — | — |
| 2016-12-28 | $63.30 | $79.81 | 125,700 | — | — |
| 2016-12-27 | $62.97 | $79.40 | 88,300 | — | — |
| 2016-12-23 | $62.71 | $79.07 | 78,500 | — | — |
| 2016-12-22 | $62.30 | $78.55 | 65,600 | — | — |
| 2016-12-21 | $62.90 | $79.31 | 282,500 | — | — |
| 2016-12-20 | $62.33 | $78.59 | 93,900 | — | — |
| 2016-12-19 | $62.69 | $79.04 | 246,400 | — | — |
| 2016-12-16 | $63.85 | $80.50 | 105,900 | — | — |
| 2016-12-15 | $64.56 | $81.40 | 117,800 | — | — |
| 2016-12-14 | $65.12 | $82.11 | 168,700 | — | — |
| 2016-12-13 | $64.76 | $81.65 | 175,800 | — | — |
| 2016-12-12 | $64.65 | $81.51 | 129,600 | — | — |
| 2016-12-09 | $66.32 | $83.62 | 217,900 | — | — |
| 2016-12-08 | $69.63 | $87.79 | 75,900 | — | — |
| 2016-12-07 | $67.93 | $85.65 | 90,800 | — | — |
| 2016-12-06 | $68.85 | $86.81 | 39,000 | — | — |
| 2016-12-05 | $69.29 | $87.36 | 89,100 | — | — |
| 2016-12-02 | $68.90 | $86.87 | 88,600 | — | — |
| 2016-12-01 | $70.62 | $89.04 | 106,900 | — | — |
| 2016-11-30 | $69.19 | $87.24 | 167,500 | — | — |
| 2016-11-29 | $72.20 | $91.03 | 70,200 | — | — |
| 2016-11-28 | $72.16 | $90.98 | 30,600 | — | — |
| 2016-11-25 | $71.93 | $90.69 | 15,000 | — | — |
| 2016-11-23 | $72.24 | $91.08 | 91,500 | — | — |
| 2016-11-22 | $73.28 | $92.39 | 78,300 | — | — |
| 2016-11-21 | $72.22 | $91.06 | 58,700 | — | — |
| 2016-11-18 | $70.58 | $88.99 | 48,400 | — | — |
| 2016-11-17 | $71.39 | $90.01 | 126,400 | — | — |
| 2016-11-16 | $69.45 | $87.57 | 45,300 | — | — |
| 2016-11-15 | $70.12 | $88.41 | 50,900 | — | — |
| 2016-11-14 | $68.40 | $86.24 | 183,100 | — | — |
| 2016-11-11 | $68.29 | $86.10 | 165,600 | — | — |
| 2016-11-10 | $71.00 | $89.52 | 192,500 | — | — |
| 2016-11-09 | $75.63 | $95.36 | 87,100 | — | — |
| 2016-11-08 | $75.01 | $94.58 | 62,100 | — | — |
| 2016-11-07 | $75.91 | $95.71 | 72,700 | — | — |
| 2016-11-04 | $74.35 | $93.74 | 43,300 | — | — |
| 2016-11-03 | $74.83 | $94.35 | 52,100 | — | — |
| 2016-11-02 | $75.05 | $94.63 | 95,600 | — | — |
| 2016-11-01 | $75.75 | $95.51 | 119,300 | — | — |
| 2016-10-31 | $76.23 | $96.11 | 55,000 | — | — |
| 2016-10-28 | $76.51 | $96.47 | 36,700 | — | — |
| 2016-10-27 | $76.94 | $97.01 | 23,100 | — | — |
| 2016-10-26 | $77.00 | $97.09 | 59,200 | — | — |
| 2016-10-25 | $78.28 | $98.70 | 35,200 | — | — |
| 2016-10-24 | $78.89 | $99.47 | 48,000 | — | — |
| 2016-10-21 | $79.48 | $100.21 | 39,600 | — | — |
| 2016-10-20 | $79.87 | $100.70 | 31,300 | — | — |
| 2016-10-19 | $80.79 | $101.86 | 96,400 | — | — |
| 2016-10-18 | $79.30 | $99.99 | 133,700 | — | — |
| 2016-10-17 | $79.92 | $100.77 | 87,900 | — | — |
| 2016-10-14 | $79.30 | $99.99 | 64,900 | — | — |
| 2016-10-13 | $77.28 | $97.44 | 89,900 | — | — |
| 2016-10-12 | $76.84 | $96.88 | 114,300 | — | — |
| 2016-10-11 | $76.60 | $96.58 | 103,100 | — | — |
| 2016-10-10 | $78.00 | $98.35 | 51,900 | — | — |
| 2016-10-07 | $78.34 | $98.77 | 66,300 | — | — |
| 2016-10-06 | $79.42 | $100.14 | 66,700 | — | — |
| 2016-10-05 | $79.71 | $100.50 | 88,600 | — | — |
| 2016-10-04 | $79.28 | $99.96 | 135,800 | — | — |
| 2016-10-03 | $78.10 | $98.47 | 92,900 | — | — |
| 2016-09-30 | $78.25 | $98.66 | 65,200 | — | — |
| 2016-09-29 | $76.75 | $96.77 | 84,200 | — | — |
| 2016-09-28 | $76.20 | $96.08 | 126,900 | — | — |
| 2016-09-27 | $76.58 | $96.56 | 106,700 | — | — |
| 2016-09-26 | $75.94 | $95.75 | 187,800 | — | — |
| 2016-09-23 | $74.57 | $94.02 | 117,200 | — | — |
| 2016-09-22 | $76.48 | $96.43 | 166,200 | — | — |
| 2016-09-21 | $74.41 | $93.82 | 155,200 | — | — |
| 2016-09-20 | $73.46 | $92.62 | 137,400 | — | — |
| 2016-09-19 | $74.08 | $93.40 | 124,000 | — | — |
| 2016-09-16 | $72.81 | $91.80 | 57,200 | — | — |
| 2016-09-15 | $72.97 | $92.00 | 140,600 | — | — |
| 2016-09-14 | $71.93 | $90.69 | 99,100 | — | — |
| 2016-09-13 | $73.82 | $93.08 | 60,700 | — | — |
| 2016-09-12 | $76.00 | $95.82 | 122,600 | — | — |
| 2016-09-09 | $74.59 | $94.05 | 78,100 | — | — |
| 2016-09-08 | $77.27 | $97.43 | 189,300 | — | — |
| 2016-09-07 | $79.33 | $100.02 | 84,600 | — | — |
| 2016-09-06 | $79.80 | $100.62 | 70,600 | — | — |
| 2016-09-02 | $78.26 | $98.67 | 54,200 | — | — |
| 2016-09-01 | $78.46 | $98.93 | 261,700 | — | — |
| 2016-08-31 | $78.34 | $98.77 | 163,700 | — | — |
| 2016-08-30 | $78.47 | $98.94 | 112,800 | — | — |
| 2016-08-29 | $79.72 | $100.51 | 58,700 | — | — |
| 2016-08-26 | $79.00 | $99.61 | 133,200 | — | — |
| 2016-08-25 | $80.73 | $101.79 | 62,200 | — | — |
| 2016-08-24 | $79.91 | $100.75 | 77,100 | — | — |
| 2016-08-23 | $78.14 | $98.52 | 62,100 | — | — |
| 2016-08-22 | $76.88 | $96.93 | 75,200 | — | — |
| 2016-08-19 | $76.11 | $95.96 | 38,100 | — | — |
| 2016-08-18 | $75.85 | $95.64 | 66,300 | — | — |
| 2016-08-17 | $75.69 | $95.43 | 71,500 | — | — |
| 2016-08-16 | $76.02 | $95.85 | 78,900 | — | — |
| 2016-08-15 | $76.53 | $96.49 | 60,600 | — | — |
| 2016-08-12 | $76.04 | $95.87 | 72,600 | — | — |
| 2016-08-11 | $76.28 | $95.24 | 104,100 | — | — |
| 2016-08-10 | $75.49 | $94.26 | 91,800 | — | — |
| 2016-08-09 | $74.18 | $92.62 | 79,100 | — | — |
| 2016-08-08 | $73.60 | $91.90 | 25,700 | — | — |
| 2016-08-05 | $73.67 | $91.98 | 64,100 | — | — |
| 2016-08-04 | $73.98 | $92.37 | 65,000 | — | — |
| 2016-08-03 | $72.83 | $90.94 | 114,900 | — | — |
| 2016-08-02 | $72.09 | $90.01 | 77,600 | — | — |
| 2016-08-01 | $72.65 | $90.71 | 74,100 | — | — |
| 2016-07-29 | $75.13 | $93.81 | 36,500 | — | — |
| 2016-07-28 | $74.13 | $92.56 | 29,700 | — | — |
| 2016-07-27 | $74.22 | $92.67 | 122,600 | — | — |
| 2016-07-26 | $75.60 | $94.39 | 85,200 | — | — |
| 2016-07-25 | $76.66 | $95.72 | 64,300 | — | — |
| 2016-07-22 | $77.18 | $96.37 | 29,700 | — | — |
| 2016-07-21 | $76.68 | $95.74 | 42,000 | — | — |
| 2016-07-20 | $77.26 | $96.47 | 104,300 | — | — |
| 2016-07-19 | $79.01 | $98.65 | 205,600 | — | — |
| 2016-07-18 | $78.98 | $98.61 | 69,100 | — | — |
| 2016-07-15 | $78.73 | $98.30 | 151,000 | — | — |
| 2016-07-14 | $79.34 | $99.06 | 169,200 | — | — |
| 2016-07-13 | $77.53 | $96.80 | 109,800 | — | — |
| 2016-07-12 | $76.22 | $95.17 | 139,800 | — | — |
| 2016-07-11 | $75.81 | $94.66 | 82,600 | — | — |
| 2016-07-08 | $75.16 | $93.84 | 134,900 | — | — |
| 2016-07-07 | $74.58 | $93.12 | 71,700 | — | — |
| 2016-07-06 | $74.19 | $92.63 | 99,700 | — | — |
| 2016-07-05 | $74.50 | $93.02 | 191,800 | — | — |
| 2016-07-01 | $74.07 | $92.48 | 108,600 | — | — |
| 2016-06-30 | $74.22 | $92.67 | 140,200 | — | — |
| 2016-06-29 | $73.85 | $92.21 | 76,200 | — | — |
| 2016-06-28 | $71.80 | $89.65 | 112,700 | — | — |
| 2016-06-27 | $68.11 | $85.04 | 192,000 | — | — |
| 2016-06-24 | $68.90 | $86.03 | 287,300 | — | — |
| 2016-06-23 | $73.46 | $91.72 | 123,500 | — | — |
| 2016-06-22 | $74.49 | $93.01 | 215,300 | — | — |
| 2016-06-21 | $74.43 | $92.93 | 360,900 | — | — |
| 2016-06-20 | $76.24 | $95.19 | 283,500 | — | — |
| 2016-06-17 | $74.26 | $92.72 | 297,200 | — | — |
| 2016-06-16 | $70.15 | $87.59 | 121,700 | — | — |
| 2016-06-15 | $70.84 | $88.45 | 225,800 | — | — |
| 2016-06-14 | $70.20 | $87.65 | 262,600 | — | — |
| 2016-06-13 | $69.18 | $86.38 | 134,300 | — | — |
| 2016-06-10 | $69.88 | $87.25 | 186,000 | — | — |
| 2016-06-09 | $69.08 | $86.25 | 111,700 | — | — |
| 2016-06-08 | $68.64 | $85.70 | 66,500 | — | — |
| 2016-06-07 | $68.92 | $86.05 | 120,800 | — | — |
| 2016-06-06 | $66.88 | $83.51 | 104,800 | — | — |
| 2016-06-03 | $66.47 | $82.99 | 115,200 | — | — |
| 2016-06-02 | $65.97 | $82.37 | 284,800 | — | — |
| 2016-06-01 | $62.73 | $78.32 | 110,800 | — | — |
| 2016-05-31 | $62.50 | $78.04 | 125,000 | — | — |
| 2016-05-27 | $61.14 | $76.34 | 81,700 | — | — |
| 2016-05-26 | $60.49 | $75.53 | 52,400 | — | — |
| 2016-05-25 | $60.01 | $74.93 | 88,400 | — | — |
| 2016-05-24 | $60.18 | $75.14 | 155,400 | — | — |
| 2016-05-23 | $61.90 | $77.29 | 119,100 | — | — |
| 2016-05-20 | $60.56 | $75.62 | 72,200 | — | — |
| 2016-05-19 | $60.00 | $74.92 | 134,400 | — | — |
| 2016-05-18 | $60.54 | $75.59 | 132,900 | — | — |
| 2016-05-17 | $60.09 | $75.03 | 103,400 | — | — |
| 2016-05-16 | $61.05 | $76.23 | 80,700 | — | — |
| 2016-05-13 | $62.19 | $77.65 | 68,900 | — | — |
| 2016-05-12 | $63.07 | $78.75 | 132,800 | — | — |
| 2016-05-11 | $63.71 | $79.55 | 122,600 | — | — |
| 2016-05-10 | $61.51 | $76.80 | 141,200 | — | — |
| 2016-05-09 | $63.52 | $79.31 | 132,200 | — | — |
| 2016-05-06 | $61.69 | $77.03 | 163,500 | — | — |
| 2016-05-05 | $61.70 | $77.04 | 140,900 | — | — |
| 2016-05-04 | $59.47 | $74.25 | 192,500 | — | — |
| 2016-05-03 | $61.66 | $76.99 | 98,000 | — | — |
| 2016-05-02 | $64.45 | $80.47 | 91,000 | — | — |
| 2016-04-29 | $62.63 | $78.20 | 193,700 | — | — |
| 2016-04-28 | $66.45 | $82.97 | 163,900 | — | — |
| 2016-04-27 | $64.54 | $80.58 | 130,100 | — | — |
| 2016-04-26 | $66.43 | $82.94 | 97,600 | — | — |
| 2016-04-25 | $65.79 | $82.15 | 155,500 | — | — |
| 2016-04-22 | $67.55 | $84.34 | 165,100 | — | — |
| 2016-04-21 | $71.30 | $89.02 | 129,400 | — | — |
| 2016-04-20 | $70.82 | $88.43 | 146,000 | — | — |
| 2016-04-19 | $73.01 | $91.16 | 197,800 | — | — |
| 2016-04-18 | $70.02 | $87.43 | 147,400 | — | — |
| 2016-04-15 | $67.96 | $84.85 | 126,400 | — | — |
| 2016-04-14 | $66.89 | $83.52 | 185,300 | — | — |
| 2016-04-13 | $67.00 | $83.66 | 326,300 | — | — |
| 2016-04-12 | $61.36 | $76.61 | 84,600 | — | — |
| 2016-04-11 | $58.12 | $72.57 | 103,200 | — | — |
| 2016-04-08 | $59.46 | $74.24 | 127,300 | — | — |
| 2016-04-07 | $58.07 | $72.51 | 120,000 | — | — |
| 2016-04-06 | $59.30 | $74.04 | 215,800 | — | — |
| 2016-04-05 | $62.76 | $78.36 | 77,200 | — | — |
| 2016-04-04 | $64.70 | $80.78 | 131,400 | — | — |
| 2016-04-01 | $64.92 | $81.06 | 191,100 | — | — |
| 2016-03-31 | $64.47 | $80.50 | 144,500 | — | — |
| 2016-03-30 | $62.87 | $78.50 | 96,600 | — | — |
| 2016-03-29 | $63.35 | $79.10 | 124,100 | — | — |
| 2016-03-28 | $66.11 | $82.54 | 86,700 | — | — |
| 2016-03-24 | $65.99 | $82.39 | 73,300 | — | — |
| 2016-03-23 | $66.37 | $82.87 | 92,400 | — | — |
| 2016-03-22 | $66.93 | $83.24 | 49,500 | — | — |
| 2016-03-21 | $67.06 | $83.40 | 46,700 | — | — |
| 2016-03-18 | $67.10 | $83.45 | 132,700 | — | — |
| 2016-03-17 | $65.90 | $81.96 | 108,000 | — | — |
| 2016-03-16 | $66.58 | $82.81 | 125,100 | — | — |
| 2016-03-15 | $65.72 | $81.74 | 96,600 | — | — |
| 2016-03-14 | $66.12 | $82.23 | 94,500 | — | — |
| 2016-03-11 | $67.68 | $84.17 | 92,900 | — | — |
| 2016-03-10 | $66.41 | $82.59 | 74,600 | — | — |
| 2016-03-09 | $66.23 | $82.37 | 111,600 | — | — |
| 2016-03-08 | $65.70 | $81.71 | 101,700 | — | — |
| 2016-03-07 | $65.78 | $81.81 | 143,200 | — | — |
| 2016-03-04 | $66.14 | $82.26 | 295,200 | — | — |
| 2016-03-03 | $68.62 | $85.34 | 253,900 | — | — |
| 2016-03-02 | $70.41 | $87.57 | 257,900 | — | — |
| 2016-03-01 | $67.51 | $83.96 | 254,800 | — | — |
| 2016-02-29 | $67.20 | $83.58 | 168,700 | — | — |
| 2016-02-26 | $69.88 | $86.91 | 324,000 | — | — |
| 2016-02-25 | $72.27 | $89.88 | 155,200 | — | — |
| 2016-02-24 | $69.31 | $86.20 | 85,600 | — | — |
| 2016-02-23 | $68.26 | $84.90 | 90,500 | — | — |
| 2016-02-22 | $67.92 | $84.47 | 166,600 | — | — |
| 2016-02-19 | $67.47 | $83.91 | 106,300 | — | — |
| 2016-02-18 | $68.94 | $85.74 | 192,700 | — | — |
| 2016-02-17 | $66.67 | $82.92 | 145,000 | — | — |
| 2016-02-16 | $66.41 | $82.59 | 138,400 | — | — |
| 2016-02-12 | $64.18 | $79.82 | 126,000 | — | — |
| 2016-02-11 | $62.23 | $77.40 | 77,600 | — | — |
| 2016-02-10 | $64.54 | $80.27 | 77,200 | — | — |
| 2016-02-09 | $64.13 | $79.76 | 72,700 | — | — |
| 2016-02-08 | $64.48 | $80.19 | 91,100 | — | — |
| 2016-02-05 | $63.90 | $79.47 | 95,600 | — | — |
| 2016-02-04 | $63.25 | $78.66 | 138,200 | — | — |
| 2016-02-03 | $59.56 | $74.08 | 102,000 | — | — |
| 2016-02-02 | $61.87 | $76.95 | 150,100 | — | — |
| 2016-02-01 | $63.68 | $79.20 | 199,600 | — | — |
| 2016-01-29 | $63.97 | $79.56 | 99,900 | — | — |
| 2016-01-28 | $60.85 | $75.68 | 78,800 | — | — |
| 2016-01-27 | $60.52 | $75.27 | 150,600 | — | — |
| 2016-01-26 | $59.87 | $74.46 | 120,400 | — | — |
| 2016-01-25 | $58.79 | $73.12 | 103,600 | — | — |
| 2016-01-22 | $59.18 | $73.60 | 100,200 | — | — |
| 2016-01-21 | $56.64 | $70.44 | 168,500 | — | — |
| 2016-01-20 | $55.46 | $68.98 | 351,900 | — | — |
| 2016-01-19 | $58.26 | $72.46 | 91,800 | — | — |
| 2016-01-15 | $57.87 | $71.97 | 166,400 | — | — |
| 2016-01-14 | $59.14 | $73.55 | 203,900 | — | — |
| 2016-01-13 | $60.33 | $75.03 | 171,700 | — | — |
| 2016-01-12 | $59.39 | $73.86 | 172,500 | — | — |
| 2016-01-11 | $58.27 | $72.47 | 74,900 | — | — |
| 2016-01-08 | $56.49 | $70.26 | 103,100 | — | — |
| 2016-01-07 | $57.58 | $71.61 | 136,400 | — | — |
| 2016-01-06 | $57.63 | $71.67 | 115,200 | — | — |
| 2016-01-05 | $58.42 | $72.66 | 154,900 | — | — |
| 2016-01-04 | $58.06 | $72.21 | 111,200 | — | — |