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
- 2007-03-22 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 | $66.30 | $82.75 | 354,500 | — | — |
| 2016-12-29 | $66.85 | $83.44 | 591,100 | — | — |
| 2016-12-28 | $66.52 | $83.03 | 591,600 | — | — |
| 2016-12-27 | $66.29 | $82.74 | 246,800 | — | — |
| 2016-12-23 | $66.08 | $82.48 | 219,000 | — | — |
| 2016-12-22 | $65.59 | $81.87 | 254,200 | — | — |
| 2016-12-21 | $65.59 | $81.87 | 255,400 | — | — |
| 2016-12-20 | $66.34 | $82.80 | 450,900 | — | — |
| 2016-12-19 | $65.89 | $82.24 | 419,500 | — | — |
| 2016-12-16 | $65.48 | $81.73 | 967,300 | — | — |
| 2016-12-15 | $65.33 | $81.54 | 376,000 | — | — |
| 2016-12-14 | $64.93 | $81.04 | 303,000 | — | — |
| 2016-12-13 | $65.31 | $81.52 | 445,000 | — | — |
| 2016-12-12 | $65.16 | $81.33 | 429,300 | — | — |
| 2016-12-09 | $65.76 | $81.67 | 544,700 | — | — |
| 2016-12-08 | $65.61 | $81.48 | 496,700 | — | — |
| 2016-12-07 | $65.48 | $81.32 | 790,200 | — | — |
| 2016-12-06 | $64.10 | $79.61 | 405,300 | — | — |
| 2016-12-05 | $64.04 | $79.53 | 399,000 | — | — |
| 2016-12-02 | $63.51 | $78.87 | 635,900 | — | — |
| 2016-12-01 | $64.19 | $79.72 | 519,500 | — | — |
| 2016-11-30 | $64.74 | $80.40 | 859,700 | — | — |
| 2016-11-29 | $66.89 | $83.07 | 599,000 | — | — |
| 2016-11-28 | $65.94 | $81.89 | 545,200 | — | — |
| 2016-11-25 | $65.86 | $81.79 | 204,400 | — | — |
| 2016-11-23 | $65.90 | $81.84 | 427,000 | — | — |
| 2016-11-22 | $65.62 | $81.50 | 589,700 | — | — |
| 2016-11-21 | $65.68 | $81.57 | 648,000 | — | — |
| 2016-11-18 | $65.16 | $80.92 | 867,800 | — | — |
| 2016-11-17 | $64.89 | $80.59 | 1,083,100 | — | — |
| 2016-11-16 | $62.77 | $77.96 | 888,300 | — | — |
| 2016-11-15 | $61.00 | $75.76 | 836,400 | — | — |
| 2016-11-14 | $60.56 | $75.21 | 1,186,800 | — | — |
| 2016-11-11 | $60.63 | $75.30 | 619,900 | — | — |
| 2016-11-10 | $60.71 | $75.40 | 1,454,200 | — | — |
| 2016-11-09 | $62.15 | $77.19 | 1,663,900 | — | — |
| 2016-11-08 | $65.68 | $81.57 | 446,600 | — | — |
| 2016-11-07 | $65.18 | $80.95 | 391,800 | — | — |
| 2016-11-04 | $64.03 | $79.52 | 459,900 | — | — |
| 2016-11-03 | $64.12 | $79.63 | 290,600 | — | — |
| 2016-11-02 | $64.02 | $79.51 | 409,000 | — | — |
| 2016-11-01 | $64.13 | $79.64 | 444,300 | — | — |
| 2016-10-31 | $64.66 | $80.30 | 562,800 | — | — |
| 2016-10-28 | $64.07 | $79.57 | 410,500 | — | — |
| 2016-10-27 | $63.88 | $79.33 | 363,300 | — | — |
| 2016-10-26 | $64.50 | $80.10 | 306,200 | — | — |
| 2016-10-25 | $65.08 | $80.82 | 671,100 | — | — |
| 2016-10-24 | $64.59 | $80.22 | 361,000 | — | — |
| 2016-10-21 | $64.36 | $79.93 | 325,900 | — | — |
| 2016-10-20 | $64.17 | $79.69 | 675,500 | — | — |
| 2016-10-19 | $64.99 | $80.71 | 388,700 | — | — |
| 2016-10-18 | $65.50 | $81.35 | 375,800 | — | — |
| 2016-10-17 | $65.52 | $81.37 | 411,100 | — | — |
| 2016-10-14 | $65.74 | $81.64 | 427,900 | — | — |
| 2016-10-13 | $65.26 | $81.05 | 468,700 | — | — |
| 2016-10-12 | $65.36 | $81.17 | 493,400 | — | — |
| 2016-10-11 | $65.11 | $80.86 | 992,600 | — | — |
| 2016-10-10 | $66.61 | $82.72 | 409,800 | — | — |
| 2016-10-07 | $66.89 | $83.07 | 724,800 | — | — |
| 2016-10-06 | $67.92 | $84.35 | 480,100 | — | — |
| 2016-10-05 | $67.32 | $83.61 | 481,100 | — | — |
| 2016-10-04 | $67.34 | $83.63 | 553,400 | — | — |
| 2016-10-03 | $67.58 | $83.93 | 574,200 | — | — |
| 2016-09-30 | $67.79 | $84.19 | 738,300 | — | — |
| 2016-09-29 | $67.38 | $83.68 | 849,900 | — | — |
| 2016-09-28 | $69.37 | $86.15 | 547,800 | — | — |
| 2016-09-27 | $69.07 | $85.78 | 1,059,300 | — | — |
| 2016-09-26 | $69.87 | $86.77 | 1,360,600 | — | — |
| 2016-09-23 | $68.77 | $85.41 | 507,600 | — | — |
| 2016-09-22 | $69.84 | $86.74 | 453,500 | — | — |
| 2016-09-21 | $69.52 | $86.34 | 577,700 | — | — |
| 2016-09-20 | $68.72 | $85.35 | 446,700 | — | — |
| 2016-09-19 | $68.59 | $85.18 | 396,200 | — | — |
| 2016-09-16 | $68.69 | $85.31 | 668,000 | — | — |
| 2016-09-15 | $68.55 | $85.13 | 373,400 | — | — |
| 2016-09-14 | $67.97 | $84.41 | 570,900 | — | — |
| 2016-09-13 | $68.73 | $85.36 | 760,900 | — | — |
| 2016-09-12 | $69.95 | $86.46 | 620,800 | — | — |
| 2016-09-09 | $69.42 | $85.81 | 603,100 | — | — |
| 2016-09-08 | $71.05 | $87.82 | 434,300 | — | — |
| 2016-09-07 | $71.41 | $88.27 | 593,500 | — | — |
| 2016-09-06 | $71.22 | $88.03 | 718,600 | — | — |
| 2016-09-02 | $70.92 | $87.66 | 432,100 | — | — |
| 2016-09-01 | $70.15 | $86.71 | 530,100 | — | — |
| 2016-08-31 | $69.30 | $85.66 | 751,500 | — | — |
| 2016-08-30 | $69.06 | $85.36 | 336,900 | — | — |
| 2016-08-29 | $69.03 | $85.33 | 535,800 | — | — |
| 2016-08-26 | $69.00 | $85.29 | 346,600 | — | — |
| 2016-08-25 | $69.08 | $85.39 | 581,800 | — | — |
| 2016-08-24 | $68.37 | $84.51 | 452,200 | — | — |
| 2016-08-23 | $68.35 | $84.49 | 565,200 | — | — |
| 2016-08-22 | $68.08 | $84.15 | 973,800 | — | — |
| 2016-08-19 | $67.00 | $82.82 | 852,200 | — | — |
| 2016-08-18 | $66.90 | $82.69 | 820,800 | — | — |
| 2016-08-17 | $66.64 | $82.37 | 976,100 | — | — |
| 2016-08-16 | $67.06 | $82.89 | 909,200 | — | — |
| 2016-08-15 | $67.99 | $84.04 | 879,500 | — | — |
| 2016-08-12 | $68.48 | $84.65 | 631,500 | — | — |
| 2016-08-11 | $69.12 | $85.44 | 1,158,600 | — | — |
| 2016-08-10 | $69.51 | $85.92 | 997,700 | — | — |
| 2016-08-09 | $68.63 | $84.83 | 1,107,300 | — | — |
| 2016-08-08 | $68.49 | $84.66 | 649,400 | — | — |
| 2016-08-05 | $68.76 | $84.99 | 856,900 | — | — |
| 2016-08-04 | $68.28 | $84.40 | 695,800 | — | — |
| 2016-08-03 | $67.98 | $84.03 | 461,000 | — | — |
| 2016-08-02 | $68.08 | $84.15 | 356,700 | — | — |
| 2016-08-01 | $68.60 | $84.79 | 525,300 | — | — |
| 2016-07-29 | $67.68 | $83.66 | 472,500 | — | — |
| 2016-07-28 | $67.65 | $83.62 | 429,600 | — | — |
| 2016-07-27 | $68.18 | $84.27 | 632,200 | — | — |
| 2016-07-26 | $68.37 | $84.51 | 624,400 | — | — |
| 2016-07-25 | $67.61 | $83.57 | 579,200 | — | — |
| 2016-07-22 | $68.05 | $84.11 | 342,000 | — | — |
| 2016-07-21 | $67.38 | $83.29 | 389,000 | — | — |
| 2016-07-20 | $67.58 | $83.53 | 432,800 | — | — |
| 2016-07-19 | $67.03 | $82.85 | 318,200 | — | — |
| 2016-07-18 | $66.65 | $82.38 | 363,400 | — | — |
| 2016-07-15 | $66.70 | $82.45 | 673,800 | — | — |
| 2016-07-14 | $67.17 | $83.03 | 468,100 | — | — |
| 2016-07-13 | $66.80 | $82.57 | 756,600 | — | — |
| 2016-07-12 | $66.97 | $82.78 | 753,700 | — | — |
| 2016-07-11 | $66.99 | $82.80 | 364,700 | — | — |
| 2016-07-08 | $66.62 | $82.35 | 520,600 | — | — |
| 2016-07-07 | $65.69 | $81.20 | 676,300 | — | — |
| 2016-07-06 | $65.64 | $81.14 | 602,900 | — | — |
| 2016-07-05 | $65.47 | $80.93 | 400,400 | — | — |
| 2016-07-01 | $65.37 | $80.80 | 394,900 | — | — |
| 2016-06-30 | $65.20 | $80.59 | 915,400 | — | — |
| 2016-06-29 | $63.68 | $78.71 | 852,800 | — | — |
| 2016-06-28 | $62.94 | $77.80 | 590,100 | — | — |
| 2016-06-27 | $61.60 | $76.14 | 919,000 | — | — |
| 2016-06-24 | $62.73 | $77.54 | 723,500 | — | — |
| 2016-06-23 | $65.11 | $80.48 | 514,500 | — | — |
| 2016-06-22 | $64.23 | $79.39 | 825,400 | — | — |
| 2016-06-21 | $64.27 | $79.44 | 565,300 | — | — |
| 2016-06-20 | $64.03 | $79.15 | 775,400 | — | — |
| 2016-06-17 | $63.43 | $78.40 | 1,251,800 | — | — |
| 2016-06-16 | $64.46 | $79.68 | 722,500 | — | — |
| 2016-06-15 | $63.75 | $78.80 | 846,200 | — | — |
| 2016-06-14 | $64.28 | $79.08 | 1,211,300 | — | — |
| 2016-06-13 | $63.15 | $77.69 | 760,000 | — | — |
| 2016-06-10 | $63.54 | $78.17 | 904,700 | — | — |
| 2016-06-09 | $63.78 | $78.47 | 693,200 | — | — |
| 2016-06-08 | $63.79 | $78.48 | 520,100 | — | — |
| 2016-06-07 | $63.79 | $78.48 | 1,194,100 | — | — |
| 2016-06-06 | $64.45 | $79.29 | 572,700 | — | — |
| 2016-06-03 | $64.34 | $79.16 | 827,700 | — | — |
| 2016-06-02 | $64.20 | $78.99 | 833,500 | — | — |
| 2016-06-01 | $64.17 | $78.95 | 711,700 | — | — |
| 2016-05-31 | $64.19 | $78.97 | 9,977,800 | — | — |
| 2016-05-27 | $64.59 | $79.46 | 1,418,400 | — | — |
| 2016-05-26 | $64.48 | $79.33 | 1,001,500 | — | — |
| 2016-05-25 | $64.83 | $79.76 | 1,687,800 | — | — |
| 2016-05-24 | $65.36 | $80.41 | 1,719,100 | — | — |
| 2016-05-23 | $63.57 | $78.21 | 1,388,800 | — | — |
| 2016-05-20 | $63.79 | $78.48 | 1,121,700 | — | — |
| 2016-05-19 | $62.65 | $77.08 | 881,200 | — | — |
| 2016-05-18 | $63.18 | $77.73 | 1,467,000 | — | — |
| 2016-05-17 | $62.04 | $76.33 | 1,051,000 | — | — |
| 2016-05-16 | $62.38 | $76.75 | 1,207,800 | — | — |
| 2016-05-13 | $61.75 | $75.97 | 1,445,900 | — | — |
| 2016-05-12 | $61.23 | $75.33 | 529,300 | — | — |
| 2016-05-11 | $61.20 | $75.29 | 608,700 | — | — |
| 2016-05-10 | $61.38 | $75.52 | 550,400 | — | — |
| 2016-05-09 | $60.35 | $74.25 | 731,100 | — | — |
| 2016-05-06 | $60.24 | $74.11 | 893,900 | — | — |
| 2016-05-05 | $59.12 | $72.74 | 2,199,100 | — | — |
| 2016-05-04 | $59.58 | $73.30 | 1,266,900 | — | — |
| 2016-05-03 | $60.24 | $74.11 | 710,600 | — | — |
| 2016-05-02 | $60.98 | $75.02 | 589,100 | — | — |
| 2016-04-29 | $59.84 | $73.62 | 679,700 | — | — |
| 2016-04-28 | $59.73 | $73.49 | 351,100 | — | — |
| 2016-04-27 | $60.68 | $74.65 | 338,600 | — | — |
| 2016-04-26 | $60.38 | $74.29 | 612,100 | — | — |
| 2016-04-25 | $59.91 | $73.71 | 630,000 | — | — |
| 2016-04-22 | $60.08 | $73.92 | 773,300 | — | — |
| 2016-04-21 | $59.85 | $73.63 | 607,400 | — | — |
| 2016-04-20 | $60.43 | $74.35 | 664,700 | — | — |
| 2016-04-19 | $61.05 | $75.11 | 621,800 | — | — |
| 2016-04-18 | $60.36 | $74.26 | 402,700 | — | — |
| 2016-04-15 | $59.59 | $73.31 | 780,100 | — | — |
| 2016-04-14 | $59.71 | $73.46 | 542,400 | — | — |
| 2016-04-13 | $59.73 | $73.49 | 444,700 | — | — |
| 2016-04-12 | $58.52 | $72.00 | 1,063,600 | — | — |
| 2016-04-11 | $59.06 | $72.66 | 795,000 | — | — |
| 2016-04-08 | $58.91 | $72.48 | 716,500 | — | — |
| 2016-04-07 | $58.62 | $72.12 | 746,900 | — | — |
| 2016-04-06 | $59.42 | $73.10 | 611,000 | — | — |
| 2016-04-05 | $58.58 | $72.07 | 430,800 | — | — |
| 2016-04-04 | $58.98 | $72.56 | 365,100 | — | — |
| 2016-04-01 | $59.42 | $73.10 | 691,400 | — | — |
| 2016-03-31 | $59.31 | $72.97 | 476,100 | — | — |
| 2016-03-30 | $59.18 | $72.81 | 296,900 | — | — |
| 2016-03-29 | $59.02 | $72.61 | 598,000 | — | — |
| 2016-03-28 | $57.76 | $71.06 | 502,200 | — | — |
| 2016-03-24 | $56.97 | $70.09 | 343,900 | — | — |
| 2016-03-23 | $57.31 | $70.51 | 373,000 | — | — |
| 2016-03-22 | $57.60 | $70.87 | 366,900 | — | — |
| 2016-03-21 | $57.69 | $70.98 | 212,800 | — | — |
| 2016-03-18 | $57.98 | $71.33 | 996,400 | — | — |
| 2016-03-17 | $57.38 | $70.59 | 332,000 | — | — |
| 2016-03-16 | $56.58 | $69.61 | 491,700 | — | — |
| 2016-03-15 | $56.15 | $69.08 | 342,600 | — | — |
| 2016-03-14 | $56.21 | $69.15 | 419,400 | — | — |
| 2016-03-11 | $56.20 | $69.14 | 306,800 | — | — |
| 2016-03-10 | $55.80 | $68.65 | 575,000 | — | — |
| 2016-03-09 | $56.70 | $69.39 | 554,100 | — | — |
| 2016-03-08 | $56.52 | $69.17 | 444,900 | — | — |
| 2016-03-07 | $57.29 | $70.11 | 417,800 | — | — |
| 2016-03-04 | $57.50 | $70.37 | 674,300 | — | — |
| 2016-03-03 | $57.51 | $70.38 | 515,300 | — | — |
| 2016-03-02 | $57.42 | $70.27 | 661,100 | — | — |
| 2016-03-01 | $57.55 | $70.43 | 529,700 | — | — |
| 2016-02-29 | $56.13 | $68.69 | 615,800 | — | — |
| 2016-02-26 | $56.57 | $69.23 | 395,000 | — | — |
| 2016-02-25 | $56.62 | $69.29 | 748,400 | — | — |
| 2016-02-24 | $55.72 | $68.19 | 716,700 | — | — |
| 2016-02-23 | $56.52 | $69.17 | 1,145,700 | — | — |
| 2016-02-22 | $56.14 | $68.70 | 849,900 | — | — |
| 2016-02-19 | $55.75 | $68.23 | 687,800 | — | — |
| 2016-02-18 | $55.52 | $67.94 | 956,200 | — | — |
| 2016-02-17 | $55.43 | $67.83 | 770,700 | — | — |
| 2016-02-16 | $55.08 | $67.41 | 1,531,500 | — | — |
| 2016-02-12 | $54.35 | $66.51 | 552,700 | — | — |
| 2016-02-11 | $53.40 | $65.35 | 859,000 | — | — |
| 2016-02-10 | $53.53 | $65.51 | 878,900 | — | — |
| 2016-02-09 | $52.22 | $63.91 | 893,100 | — | — |
| 2016-02-08 | $51.95 | $63.58 | 933,900 | — | — |
| 2016-02-05 | $51.49 | $63.01 | 748,800 | — | — |
| 2016-02-04 | $52.73 | $64.53 | 890,100 | — | — |
| 2016-02-03 | $52.98 | $64.84 | 919,800 | — | — |
| 2016-02-02 | $52.54 | $64.30 | 559,700 | — | — |
| 2016-02-01 | $53.86 | $65.91 | 609,100 | — | — |
| 2016-01-29 | $53.56 | $65.55 | 1,263,700 | — | — |
| 2016-01-28 | $52.37 | $64.09 | 808,000 | — | — |
| 2016-01-27 | $52.21 | $63.89 | 960,400 | — | — |
| 2016-01-26 | $52.09 | $63.75 | 664,900 | — | — |
| 2016-01-25 | $51.53 | $63.06 | 773,500 | — | — |
| 2016-01-22 | $51.85 | $63.45 | 754,800 | — | — |
| 2016-01-21 | $50.14 | $61.36 | 636,000 | — | — |
| 2016-01-20 | $50.24 | $61.48 | 632,600 | — | — |
| 2016-01-19 | $50.81 | $62.18 | 781,500 | — | — |
| 2016-01-15 | $50.41 | $61.69 | 854,100 | — | — |
| 2016-01-14 | $50.73 | $62.08 | 619,500 | — | — |
| 2016-01-13 | $49.64 | $60.75 | 656,500 | — | — |
| 2016-01-12 | $51.27 | $62.74 | 655,600 | — | — |
| 2016-01-11 | $50.67 | $62.01 | 929,800 | — | — |
| 2016-01-08 | $50.48 | $61.78 | 852,700 | — | — |
| 2016-01-07 | $50.83 | $62.21 | 605,700 | — | — |
| 2016-01-06 | $52.52 | $64.27 | 791,400 | — | — |
| 2016-01-05 | $52.93 | $64.78 | 680,500 | — | — |
| 2016-01-04 | $52.39 | $64.11 | 609,300 | — | — |