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
- 2010-06-15 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 | $73.89 | $82.38 | 522,700 | — | — |
| 2016-12-29 | $73.67 | $82.13 | 383,400 | — | — |
| 2016-12-28 | $73.31 | $81.73 | 365,300 | — | — |
| 2016-12-27 | $73.74 | $82.21 | 428,100 | — | — |
| 2016-12-23 | $73.40 | $81.83 | 438,800 | — | — |
| 2016-12-22 | $73.70 | $82.16 | 371,800 | — | — |
| 2016-12-21 | $74.13 | $82.64 | 512,600 | — | — |
| 2016-12-20 | $74.90 | $83.50 | 717,500 | — | — |
| 2016-12-19 | $75.42 | $84.08 | 521,200 | — | — |
| 2016-12-16 | $75.72 | $84.42 | 1,841,900 | — | — |
| 2016-12-15 | $75.57 | $84.25 | 890,800 | — | — |
| 2016-12-14 | $76.27 | $85.03 | 654,900 | — | — |
| 2016-12-13 | $76.59 | $85.39 | 513,400 | — | — |
| 2016-12-12 | $76.66 | $85.46 | 770,600 | — | — |
| 2016-12-09 | $76.68 | $85.49 | 918,900 | — | — |
| 2016-12-08 | $75.28 | $83.93 | 743,300 | — | — |
| 2016-12-07 | $74.84 | $83.44 | 1,323,000 | — | — |
| 2016-12-06 | $73.55 | $82.00 | 1,178,500 | — | — |
| 2016-12-05 | $72.64 | $80.98 | 1,123,700 | — | — |
| 2016-12-02 | $72.06 | $80.34 | 1,396,500 | — | — |
| 2016-12-01 | $69.48 | $77.46 | 980,900 | — | — |
| 2016-11-30 | $68.90 | $76.81 | 1,183,200 | — | — |
| 2016-11-29 | $68.80 | $76.42 | 983,700 | — | — |
| 2016-11-28 | $68.63 | $76.23 | 811,700 | — | — |
| 2016-11-25 | $68.43 | $76.01 | 250,400 | — | — |
| 2016-11-23 | $67.94 | $75.47 | 626,500 | — | — |
| 2016-11-22 | $68.26 | $75.82 | 595,900 | — | — |
| 2016-11-21 | $68.46 | $76.05 | 1,691,000 | — | — |
| 2016-11-18 | $68.68 | $76.29 | 1,253,100 | — | — |
| 2016-11-17 | $68.87 | $76.50 | 529,100 | — | — |
| 2016-11-16 | $68.60 | $76.20 | 592,400 | — | — |
| 2016-11-15 | $68.53 | $76.12 | 840,300 | — | — |
| 2016-11-14 | $68.77 | $76.39 | 1,878,500 | — | — |
| 2016-11-11 | $67.94 | $75.47 | 2,150,800 | — | — |
| 2016-11-10 | $67.64 | $75.13 | 1,618,100 | — | — |
| 2016-11-09 | $66.19 | $73.52 | 1,311,500 | — | — |
| 2016-11-08 | $63.59 | $70.64 | 852,300 | — | — |
| 2016-11-07 | $63.70 | $70.76 | 824,000 | — | — |
| 2016-11-04 | $63.40 | $70.42 | 549,800 | — | — |
| 2016-11-03 | $62.99 | $69.97 | 657,200 | — | — |
| 2016-11-02 | $62.90 | $69.87 | 445,900 | — | — |
| 2016-11-01 | $63.11 | $70.10 | 815,700 | — | — |
| 2016-10-31 | $63.21 | $70.21 | 894,900 | — | — |
| 2016-10-28 | $63.24 | $70.25 | 1,123,300 | — | — |
| 2016-10-27 | $62.16 | $69.05 | 1,380,900 | — | — |
| 2016-10-26 | $63.51 | $70.55 | 971,400 | — | — |
| 2016-10-25 | $63.92 | $71.00 | 693,800 | — | — |
| 2016-10-24 | $64.33 | $71.46 | 507,300 | — | — |
| 2016-10-21 | $63.92 | $71.00 | 1,346,800 | — | — |
| 2016-10-20 | $63.78 | $70.85 | 605,800 | — | — |
| 2016-10-19 | $64.85 | $72.04 | 906,000 | — | — |
| 2016-10-18 | $65.01 | $72.21 | 708,500 | — | — |
| 2016-10-17 | $64.58 | $71.74 | 819,200 | — | — |
| 2016-10-14 | $66.09 | $73.41 | 595,300 | — | — |
| 2016-10-13 | $65.89 | $73.19 | 1,080,000 | — | — |
| 2016-10-12 | $66.81 | $74.21 | 692,600 | — | — |
| 2016-10-11 | $67.10 | $74.53 | 1,315,100 | — | — |
| 2016-10-10 | $66.89 | $74.30 | 786,800 | — | — |
| 2016-10-07 | $67.85 | $75.37 | 741,100 | — | — |
| 2016-10-06 | $67.56 | $75.05 | 541,900 | — | — |
| 2016-10-05 | $67.41 | $74.88 | 1,212,900 | — | — |
| 2016-10-04 | $66.84 | $74.25 | 1,389,100 | — | — |
| 2016-10-03 | $65.76 | $73.05 | 1,026,500 | — | — |
| 2016-09-30 | $64.85 | $72.04 | 1,171,800 | — | — |
| 2016-09-29 | $65.27 | $72.50 | 1,021,000 | — | — |
| 2016-09-28 | $66.31 | $73.66 | 1,562,100 | — | — |
| 2016-09-27 | $66.91 | $74.32 | 2,629,900 | — | — |
| 2016-09-26 | $66.59 | $73.97 | 3,242,400 | — | — |
| 2016-09-23 | $70.30 | $78.09 | 1,874,800 | — | — |
| 2016-09-22 | $69.41 | $77.10 | 384,900 | — | — |
| 2016-09-21 | $69.74 | $77.47 | 415,200 | — | — |
| 2016-09-20 | $69.62 | $77.33 | 275,300 | — | — |
| 2016-09-19 | $69.40 | $77.09 | 354,900 | — | — |
| 2016-09-16 | $68.94 | $76.58 | 781,900 | — | — |
| 2016-09-15 | $68.15 | $75.70 | 367,900 | — | — |
| 2016-09-14 | $67.75 | $75.26 | 394,400 | — | — |
| 2016-09-13 | $68.31 | $75.88 | 380,000 | — | — |
| 2016-09-12 | $69.42 | $77.11 | 506,100 | — | — |
| 2016-09-09 | $68.00 | $75.53 | 388,800 | — | — |
| 2016-09-08 | $68.54 | $76.13 | 215,100 | — | — |
| 2016-09-07 | $68.63 | $76.23 | 366,300 | — | — |
| 2016-09-06 | $68.51 | $76.10 | 434,600 | — | — |
| 2016-09-02 | $68.53 | $76.12 | 531,900 | — | — |
| 2016-09-01 | $68.95 | $76.59 | 333,100 | — | — |
| 2016-08-31 | $68.69 | $76.30 | 403,600 | — | — |
| 2016-08-30 | $69.08 | $76.46 | 384,100 | — | — |
| 2016-08-29 | $69.05 | $76.42 | 280,000 | — | — |
| 2016-08-26 | $68.90 | $76.26 | 439,700 | — | — |
| 2016-08-25 | $68.61 | $75.94 | 383,500 | — | — |
| 2016-08-24 | $68.72 | $76.06 | 273,500 | — | — |
| 2016-08-23 | $68.23 | $75.52 | 201,700 | — | — |
| 2016-08-22 | $68.40 | $75.70 | 168,000 | — | — |
| 2016-08-19 | $68.20 | $75.48 | 284,300 | — | — |
| 2016-08-18 | $68.63 | $75.96 | 268,200 | — | — |
| 2016-08-17 | $68.24 | $75.53 | 432,700 | — | — |
| 2016-08-16 | $67.22 | $74.40 | 329,400 | — | — |
| 2016-08-15 | $68.14 | $75.42 | 573,900 | — | — |
| 2016-08-12 | $67.10 | $74.26 | 498,900 | — | — |
| 2016-08-11 | $67.13 | $74.30 | 583,200 | — | — |
| 2016-08-10 | $68.29 | $75.58 | 237,500 | — | — |
| 2016-08-09 | $68.30 | $75.59 | 326,300 | — | — |
| 2016-08-08 | $68.59 | $75.91 | 193,100 | — | — |
| 2016-08-05 | $68.73 | $76.07 | 239,500 | — | — |
| 2016-08-04 | $68.72 | $76.06 | 315,600 | — | — |
| 2016-08-03 | $68.79 | $76.14 | 285,800 | — | — |
| 2016-08-02 | $68.52 | $75.84 | 523,400 | — | — |
| 2016-08-01 | $68.42 | $75.73 | 351,100 | — | — |
| 2016-07-29 | $68.80 | $76.15 | 559,300 | — | — |
| 2016-07-28 | $68.34 | $75.64 | 446,900 | — | — |
| 2016-07-27 | $68.84 | $76.19 | 231,500 | — | — |
| 2016-07-26 | $68.20 | $75.48 | 310,000 | — | — |
| 2016-07-25 | $68.42 | $75.73 | 302,600 | — | — |
| 2016-07-22 | $67.86 | $75.11 | 250,900 | — | — |
| 2016-07-21 | $67.52 | $74.73 | 300,000 | — | — |
| 2016-07-20 | $67.98 | $75.24 | 359,500 | — | — |
| 2016-07-19 | $68.63 | $75.96 | 199,600 | — | — |
| 2016-07-18 | $68.19 | $75.47 | 250,600 | — | — |
| 2016-07-15 | $68.56 | $75.88 | 269,200 | — | — |
| 2016-07-14 | $68.36 | $75.66 | 357,000 | — | — |
| 2016-07-13 | $67.75 | $74.98 | 346,700 | — | — |
| 2016-07-12 | $68.33 | $75.63 | 379,700 | — | — |
| 2016-07-11 | $68.02 | $75.28 | 303,000 | — | — |
| 2016-07-08 | $67.64 | $74.86 | 371,600 | — | — |
| 2016-07-07 | $66.88 | $74.02 | 341,100 | — | — |
| 2016-07-06 | $66.90 | $74.04 | 540,100 | — | — |
| 2016-07-05 | $67.41 | $74.61 | 667,100 | — | — |
| 2016-07-01 | $65.87 | $72.90 | 405,000 | — | — |
| 2016-06-30 | $66.62 | $73.73 | 535,500 | — | — |
| 2016-06-29 | $65.75 | $72.77 | 526,700 | — | — |
| 2016-06-28 | $63.91 | $70.73 | 672,000 | — | — |
| 2016-06-27 | $63.56 | $70.35 | 605,300 | — | — |
| 2016-06-24 | $64.79 | $71.71 | 1,038,200 | — | — |
| 2016-06-23 | $64.66 | $71.56 | 613,800 | — | — |
| 2016-06-22 | $63.75 | $70.56 | 326,100 | — | — |
| 2016-06-21 | $63.22 | $69.97 | 364,900 | — | — |
| 2016-06-20 | $63.19 | $69.94 | 427,600 | — | — |
| 2016-06-17 | $63.57 | $70.36 | 723,700 | — | — |
| 2016-06-16 | $64.80 | $71.72 | 286,900 | — | — |
| 2016-06-15 | $64.43 | $71.31 | 346,600 | — | — |
| 2016-06-14 | $65.16 | $72.12 | 799,200 | — | — |
| 2016-06-13 | $64.60 | $71.50 | 688,800 | — | — |
| 2016-06-10 | $64.41 | $71.29 | 745,800 | — | — |
| 2016-06-09 | $63.25 | $70.00 | 392,200 | — | — |
| 2016-06-08 | $63.00 | $69.73 | 345,900 | — | — |
| 2016-06-07 | $62.43 | $69.10 | 305,200 | — | — |
| 2016-06-06 | $62.83 | $69.54 | 533,800 | — | — |
| 2016-06-03 | $62.99 | $69.72 | 416,700 | — | — |
| 2016-06-02 | $62.87 | $69.58 | 576,200 | — | — |
| 2016-06-01 | $63.23 | $69.98 | 263,800 | — | — |
| 2016-05-31 | $63.65 | $70.19 | 506,000 | — | — |
| 2016-05-27 | $63.91 | $70.48 | 466,100 | — | — |
| 2016-05-26 | $63.65 | $70.19 | 297,600 | — | — |
| 2016-05-25 | $64.18 | $70.78 | 345,400 | — | — |
| 2016-05-24 | $64.25 | $70.85 | 436,700 | — | — |
| 2016-05-23 | $63.44 | $69.96 | 216,000 | — | — |
| 2016-05-20 | $63.73 | $70.28 | 398,300 | — | — |
| 2016-05-19 | $63.29 | $69.79 | 388,100 | — | — |
| 2016-05-18 | $62.79 | $69.24 | 515,400 | — | — |
| 2016-05-17 | $62.75 | $69.20 | 282,400 | — | — |
| 2016-05-16 | $63.62 | $70.16 | 335,900 | — | — |
| 2016-05-13 | $63.59 | $70.13 | 313,700 | — | — |
| 2016-05-12 | $64.33 | $70.94 | 488,200 | — | — |
| 2016-05-11 | $63.29 | $69.79 | 384,200 | — | — |
| 2016-05-10 | $63.88 | $70.45 | 347,300 | — | — |
| 2016-05-09 | $63.19 | $69.68 | 437,400 | — | — |
| 2016-05-06 | $63.10 | $69.59 | 260,300 | — | — |
| 2016-05-05 | $62.67 | $69.11 | 439,700 | — | — |
| 2016-05-04 | $62.66 | $69.10 | 336,700 | — | — |
| 2016-05-03 | $62.47 | $68.89 | 390,500 | — | — |
| 2016-05-02 | $63.07 | $69.55 | 598,700 | — | — |
| 2016-04-29 | $61.96 | $68.33 | 1,146,900 | — | — |
| 2016-04-28 | $64.05 | $70.63 | 449,400 | — | — |
| 2016-04-27 | $65.00 | $71.68 | 443,000 | — | — |
| 2016-04-26 | $65.48 | $72.21 | 288,400 | — | — |
| 2016-04-25 | $65.08 | $71.77 | 247,500 | — | — |
| 2016-04-22 | $65.53 | $72.26 | 273,400 | — | — |
| 2016-04-21 | $65.14 | $71.83 | 215,800 | — | — |
| 2016-04-20 | $65.79 | $72.55 | 278,600 | — | — |
| 2016-04-19 | $65.47 | $72.20 | 491,900 | — | — |
| 2016-04-18 | $64.78 | $71.44 | 284,200 | — | — |
| 2016-04-15 | $64.47 | $71.10 | 449,900 | — | — |
| 2016-04-14 | $64.34 | $70.95 | 434,100 | — | — |
| 2016-04-13 | $64.61 | $71.25 | 756,200 | — | — |
| 2016-04-12 | $64.08 | $70.67 | 555,500 | — | — |
| 2016-04-11 | $64.14 | $70.73 | 490,700 | — | — |
| 2016-04-08 | $64.13 | $70.72 | 583,000 | — | — |
| 2016-04-07 | $64.99 | $71.67 | 367,300 | — | — |
| 2016-04-06 | $65.43 | $72.15 | 298,500 | — | — |
| 2016-04-05 | $65.46 | $72.19 | 341,800 | — | — |
| 2016-04-04 | $66.21 | $73.01 | 374,600 | — | — |
| 2016-04-01 | $66.89 | $73.76 | 435,300 | — | — |
| 2016-03-31 | $65.33 | $72.04 | 334,900 | — | — |
| 2016-03-30 | $65.18 | $71.88 | 389,800 | — | — |
| 2016-03-29 | $65.36 | $72.08 | 425,000 | — | — |
| 2016-03-28 | $65.05 | $71.74 | 234,100 | — | — |
| 2016-03-24 | $64.72 | $71.37 | 449,600 | — | — |
| 2016-03-23 | $65.45 | $72.18 | 424,900 | — | — |
| 2016-03-22 | $64.71 | $71.36 | 314,300 | — | — |
| 2016-03-21 | $64.72 | $71.37 | 267,000 | — | — |
| 2016-03-18 | $64.85 | $71.52 | 867,100 | — | — |
| 2016-03-17 | $65.88 | $72.65 | 425,600 | — | — |
| 2016-03-16 | $66.10 | $72.89 | 342,000 | — | — |
| 2016-03-15 | $66.59 | $73.43 | 608,700 | — | — |
| 2016-03-14 | $65.86 | $72.63 | 319,000 | — | — |
| 2016-03-11 | $65.11 | $71.80 | 455,300 | — | — |
| 2016-03-10 | $65.13 | $71.82 | 433,600 | — | — |
| 2016-03-09 | $65.17 | $71.87 | 474,300 | — | — |
| 2016-03-08 | $65.56 | $72.30 | 872,500 | — | — |
| 2016-03-07 | $63.18 | $69.67 | 476,700 | — | — |
| 2016-03-04 | $64.01 | $70.59 | 515,500 | — | — |
| 2016-03-03 | $63.78 | $70.34 | 510,100 | — | — |
| 2016-03-02 | $62.98 | $69.45 | 422,300 | — | — |
| 2016-03-01 | $63.31 | $69.56 | 533,700 | — | — |
| 2016-02-29 | $62.50 | $68.67 | 394,600 | — | — |
| 2016-02-26 | $62.96 | $69.18 | 546,800 | — | — |
| 2016-02-25 | $63.16 | $69.40 | 579,300 | — | — |
| 2016-02-24 | $63.92 | $70.23 | 482,100 | — | — |
| 2016-02-23 | $63.07 | $69.30 | 864,000 | — | — |
| 2016-02-22 | $62.28 | $68.43 | 295,400 | — | — |
| 2016-02-19 | $62.74 | $68.94 | 466,700 | — | — |
| 2016-02-18 | $61.79 | $67.89 | 553,200 | — | — |
| 2016-02-17 | $61.80 | $67.90 | 767,500 | — | — |
| 2016-02-16 | $62.12 | $68.26 | 427,700 | — | — |
| 2016-02-12 | $62.37 | $68.53 | 500,600 | — | — |
| 2016-02-11 | $62.27 | $68.42 | 730,400 | — | — |
| 2016-02-10 | $61.88 | $67.99 | 697,200 | — | — |
| 2016-02-09 | $61.79 | $67.89 | 570,000 | — | — |
| 2016-02-08 | $59.87 | $65.78 | 1,041,100 | — | — |
| 2016-02-05 | $60.65 | $66.64 | 1,047,600 | — | — |
| 2016-02-04 | $61.65 | $67.74 | 1,121,000 | — | — |
| 2016-02-03 | $64.29 | $70.64 | 1,029,500 | — | — |
| 2016-02-02 | $65.67 | $72.16 | 613,100 | — | — |
| 2016-02-01 | $66.14 | $72.67 | 575,900 | — | — |
| 2016-01-29 | $66.62 | $73.20 | 732,300 | — | — |
| 2016-01-28 | $64.51 | $70.88 | 598,400 | — | — |
| 2016-01-27 | $64.28 | $70.63 | 591,600 | — | — |
| 2016-01-26 | $63.89 | $70.20 | 627,900 | — | — |
| 2016-01-25 | $63.35 | $69.61 | 519,700 | — | — |
| 2016-01-22 | $64.71 | $71.10 | 583,400 | — | — |
| 2016-01-21 | $62.30 | $68.45 | 1,035,100 | — | — |
| 2016-01-20 | $63.48 | $69.75 | 1,101,800 | — | — |
| 2016-01-19 | $63.82 | $70.12 | 1,244,900 | — | — |
| 2016-01-15 | $63.82 | $70.12 | 925,800 | — | — |
| 2016-01-14 | $63.25 | $69.50 | 576,400 | — | — |
| 2016-01-13 | $62.71 | $68.90 | 854,200 | — | — |
| 2016-01-12 | $63.66 | $69.95 | 410,500 | — | — |
| 2016-01-11 | $63.25 | $69.50 | 729,400 | — | — |
| 2016-01-08 | $62.55 | $68.73 | 834,500 | — | — |
| 2016-01-07 | $62.86 | $69.07 | 881,600 | — | — |
| 2016-01-06 | $62.46 | $68.63 | 1,434,600 | — | — |
| 2016-01-05 | $63.10 | $69.33 | 1,049,200 | — | — |
| 2016-01-04 | $63.99 | $70.31 | 848,100 | — | — |