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
- 2008-12-05 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 | $65.55 | $65.55 | 51,600 | — | — |
| 2016-12-29 | $66.95 | $66.95 | 32,200 | — | — |
| 2016-12-28 | $66.20 | $66.20 | 47,900 | — | — |
| 2016-12-27 | $67.40 | $67.40 | 36,800 | — | — |
| 2016-12-23 | $67.35 | $67.35 | 28,900 | — | — |
| 2016-12-22 | $66.70 | $66.70 | 44,000 | — | — |
| 2016-12-21 | $66.85 | $66.85 | 70,300 | — | — |
| 2016-12-20 | $67.70 | $67.70 | 71,700 | — | — |
| 2016-12-19 | $67.40 | $67.40 | 76,900 | — | — |
| 2016-12-16 | $65.45 | $65.45 | 194,800 | — | — |
| 2016-12-15 | $65.15 | $65.15 | 76,100 | — | — |
| 2016-12-14 | $64.55 | $64.55 | 67,000 | — | — |
| 2016-12-13 | $65.60 | $65.60 | 95,500 | — | — |
| 2016-12-12 | $66.15 | $66.15 | 55,500 | — | — |
| 2016-12-09 | $66.25 | $66.25 | 58,800 | — | — |
| 2016-12-08 | $65.75 | $65.75 | 75,000 | — | — |
| 2016-12-07 | $64.05 | $64.05 | 101,100 | — | — |
| 2016-12-06 | $64.60 | $64.60 | 95,200 | — | — |
| 2016-12-05 | $63.40 | $63.40 | 129,200 | — | — |
| 2016-12-02 | $62.45 | $62.45 | 64,200 | — | — |
| 2016-12-01 | $62.40 | $62.40 | 92,900 | — | — |
| 2016-11-30 | $62.20 | $62.20 | 78,500 | — | — |
| 2016-11-29 | $63.25 | $63.25 | 96,700 | — | — |
| 2016-11-28 | $63.45 | $63.45 | 73,700 | — | — |
| 2016-11-25 | $64.90 | $64.90 | 31,400 | — | — |
| 2016-11-23 | $64.05 | $64.05 | 57,100 | — | — |
| 2016-11-22 | $64.00 | $64.00 | 68,000 | — | — |
| 2016-11-21 | $62.70 | $62.70 | 96,900 | — | — |
| 2016-11-18 | $63.25 | $63.25 | 83,100 | — | — |
| 2016-11-17 | $62.85 | $62.85 | 107,500 | — | — |
| 2016-11-16 | $62.05 | $62.05 | 72,800 | — | — |
| 2016-11-15 | $61.90 | $61.90 | 66,300 | — | — |
| 2016-11-14 | $61.15 | $61.15 | 178,400 | — | — |
| 2016-11-11 | $57.35 | $57.35 | 112,500 | — | — |
| 2016-11-10 | $54.85 | $54.85 | 102,700 | — | — |
| 2016-11-09 | $53.35 | $53.35 | 99,200 | — | — |
| 2016-11-08 | $51.65 | $51.65 | 78,100 | — | — |
| 2016-11-07 | $51.70 | $51.70 | 113,900 | — | — |
| 2016-11-04 | $52.10 | $52.10 | 141,800 | — | — |
| 2016-11-03 | $51.85 | $51.85 | 89,600 | — | — |
| 2016-11-02 | $51.35 | $51.35 | 112,900 | — | — |
| 2016-11-01 | $50.30 | $50.30 | 135,500 | — | — |
| 2016-10-31 | $53.10 | $53.10 | 149,200 | — | — |
| 2016-10-28 | $53.86 | $53.86 | 148,800 | — | — |
| 2016-10-27 | $53.74 | $53.74 | 134,600 | — | — |
| 2016-10-26 | $53.13 | $53.13 | 210,200 | — | — |
| 2016-10-25 | $55.62 | $55.62 | 128,500 | — | — |
| 2016-10-24 | $55.99 | $55.99 | 264,300 | — | — |
| 2016-10-21 | $56.04 | $56.04 | 557,500 | — | — |
| 2016-10-20 | $64.78 | $64.78 | 96,000 | — | — |
| 2016-10-19 | $65.67 | $65.67 | 52,800 | — | — |
| 2016-10-18 | $64.98 | $64.98 | 35,100 | — | — |
| 2016-10-17 | $64.77 | $64.77 | 46,600 | — | — |
| 2016-10-14 | $65.62 | $65.62 | 55,000 | — | — |
| 2016-10-13 | $64.46 | $64.46 | 60,800 | — | — |
| 2016-10-12 | $64.77 | $64.77 | 26,900 | — | — |
| 2016-10-11 | $64.63 | $64.63 | 56,400 | — | — |
| 2016-10-10 | $65.34 | $65.34 | 36,000 | — | — |
| 2016-10-07 | $64.38 | $64.38 | 53,400 | — | — |
| 2016-10-06 | $64.96 | $64.96 | 60,200 | — | — |
| 2016-10-05 | $64.77 | $64.77 | 81,500 | — | — |
| 2016-10-04 | $64.78 | $64.78 | 91,100 | — | — |
| 2016-10-03 | $64.80 | $64.80 | 144,000 | — | — |
| 2016-09-30 | $64.67 | $64.67 | 101,200 | — | — |
| 2016-09-29 | $63.53 | $63.53 | 60,100 | — | — |
| 2016-09-28 | $64.13 | $64.13 | 143,900 | — | — |
| 2016-09-27 | $63.45 | $63.45 | 94,800 | — | — |
| 2016-09-26 | $62.93 | $62.93 | 62,200 | — | — |
| 2016-09-23 | $63.26 | $63.26 | 59,000 | — | — |
| 2016-09-22 | $63.73 | $63.73 | 54,900 | — | — |
| 2016-09-21 | $63.02 | $63.02 | 53,900 | — | — |
| 2016-09-20 | $62.01 | $62.01 | 59,400 | — | — |
| 2016-09-19 | $62.37 | $62.37 | 60,200 | — | — |
| 2016-09-16 | $62.01 | $62.01 | 112,600 | — | — |
| 2016-09-15 | $61.67 | $61.67 | 42,200 | — | — |
| 2016-09-14 | $60.97 | $60.97 | 67,800 | — | — |
| 2016-09-13 | $60.52 | $60.52 | 74,100 | — | — |
| 2016-09-12 | $61.71 | $61.71 | 97,000 | — | — |
| 2016-09-09 | $60.69 | $60.69 | 78,800 | — | — |
| 2016-09-08 | $61.90 | $61.90 | 95,200 | — | — |
| 2016-09-07 | $63.13 | $63.13 | 71,500 | — | — |
| 2016-09-06 | $64.00 | $64.00 | 96,900 | — | — |
| 2016-09-02 | $63.24 | $63.24 | 43,600 | — | — |
| 2016-09-01 | $62.75 | $62.75 | 60,300 | — | — |
| 2016-08-31 | $62.07 | $62.07 | 76,900 | — | — |
| 2016-08-30 | $63.01 | $63.01 | 71,200 | — | — |
| 2016-08-29 | $62.58 | $62.58 | 58,500 | — | — |
| 2016-08-26 | $61.93 | $61.93 | 68,900 | — | — |
| 2016-08-25 | $61.53 | $61.53 | 70,500 | — | — |
| 2016-08-24 | $60.76 | $60.76 | 78,200 | — | — |
| 2016-08-23 | $60.89 | $60.89 | 97,300 | — | — |
| 2016-08-22 | $60.33 | $60.33 | 77,200 | — | — |
| 2016-08-19 | $60.50 | $60.50 | 91,800 | — | — |
| 2016-08-18 | $60.63 | $60.63 | 58,100 | — | — |
| 2016-08-17 | $60.31 | $60.31 | 80,500 | — | — |
| 2016-08-16 | $59.62 | $59.62 | 68,100 | — | — |
| 2016-08-15 | $61.02 | $61.02 | 77,300 | — | — |
| 2016-08-12 | $60.51 | $60.51 | 69,100 | — | — |
| 2016-08-11 | $61.11 | $61.11 | 74,400 | — | — |
| 2016-08-10 | $61.25 | $61.25 | 87,300 | — | — |
| 2016-08-09 | $61.21 | $61.21 | 89,300 | — | — |
| 2016-08-08 | $61.93 | $61.93 | 75,800 | — | — |
| 2016-08-05 | $61.82 | $61.82 | 72,800 | — | — |
| 2016-08-04 | $62.61 | $62.61 | 77,900 | — | — |
| 2016-08-03 | $62.38 | $62.38 | 106,700 | — | — |
| 2016-08-02 | $61.59 | $61.59 | 153,400 | — | — |
| 2016-08-01 | $61.70 | $61.70 | 158,100 | — | — |
| 2016-07-29 | $62.91 | $62.91 | 186,600 | — | — |
| 2016-07-28 | $63.38 | $63.38 | 122,100 | — | — |
| 2016-07-27 | $63.13 | $63.13 | 156,200 | — | — |
| 2016-07-26 | $64.29 | $64.29 | 252,200 | — | — |
| 2016-07-25 | $61.98 | $61.98 | 391,300 | — | — |
| 2016-07-22 | $63.17 | $63.17 | 351,500 | — | — |
| 2016-07-21 | $68.54 | $68.54 | 106,600 | — | — |
| 2016-07-20 | $67.98 | $67.98 | 76,900 | — | — |
| 2016-07-19 | $68.44 | $68.44 | 181,900 | — | — |
| 2016-07-18 | $68.75 | $68.75 | 88,900 | — | — |
| 2016-07-15 | $69.17 | $69.17 | 123,600 | — | — |
| 2016-07-14 | $68.53 | $68.53 | 70,200 | — | — |
| 2016-07-13 | $68.19 | $68.19 | 91,500 | — | — |
| 2016-07-12 | $67.61 | $67.61 | 99,400 | — | — |
| 2016-07-11 | $66.93 | $66.93 | 88,100 | — | — |
| 2016-07-08 | $65.31 | $65.31 | 107,700 | — | — |
| 2016-07-07 | $63.79 | $63.79 | 95,000 | — | — |
| 2016-07-06 | $64.81 | $64.81 | 146,200 | — | — |
| 2016-07-05 | $64.25 | $64.25 | 84,300 | — | — |
| 2016-07-01 | $65.69 | $65.69 | 82,800 | — | — |
| 2016-06-30 | $65.37 | $65.37 | 156,900 | — | — |
| 2016-06-29 | $63.83 | $63.83 | 136,100 | — | — |
| 2016-06-28 | $62.77 | $62.77 | 132,600 | — | — |
| 2016-06-27 | $63.13 | $63.13 | 169,000 | — | — |
| 2016-06-24 | $64.84 | $64.84 | 236,200 | — | — |
| 2016-06-23 | $66.55 | $66.55 | 88,200 | — | — |
| 2016-06-22 | $64.68 | $64.68 | 242,600 | — | — |
| 2016-06-21 | $62.24 | $62.24 | 77,300 | — | — |
| 2016-06-20 | $62.57 | $62.57 | 132,200 | — | — |
| 2016-06-17 | $61.74 | $61.74 | 170,800 | — | — |
| 2016-06-16 | $61.28 | $61.28 | 107,000 | — | — |
| 2016-06-15 | $61.47 | $61.47 | 92,600 | — | — |
| 2016-06-14 | $61.92 | $61.92 | 101,600 | — | — |
| 2016-06-13 | $61.57 | $61.57 | 65,700 | — | — |
| 2016-06-10 | $62.89 | $62.89 | 74,900 | — | — |
| 2016-06-09 | $63.61 | $63.61 | 64,700 | — | — |
| 2016-06-08 | $63.85 | $63.85 | 113,700 | — | — |
| 2016-06-07 | $63.61 | $63.61 | 88,200 | — | — |
| 2016-06-06 | $63.18 | $63.18 | 94,100 | — | — |
| 2016-06-03 | $62.29 | $62.29 | 77,600 | — | — |
| 2016-06-02 | $63.53 | $63.53 | 88,500 | — | — |
| 2016-06-01 | $63.00 | $63.00 | 106,000 | — | — |
| 2016-05-31 | $62.61 | $62.61 | 154,100 | — | — |
| 2016-05-27 | $61.68 | $61.68 | 103,400 | — | — |
| 2016-05-26 | $61.47 | $61.47 | 48,500 | — | — |
| 2016-05-25 | $61.76 | $61.76 | 90,500 | — | — |
| 2016-05-24 | $61.45 | $61.45 | 121,200 | — | — |
| 2016-05-23 | $60.18 | $60.18 | 95,800 | — | — |
| 2016-05-20 | $60.00 | $60.00 | 108,600 | — | — |
| 2016-05-19 | $60.19 | $60.19 | 80,000 | — | — |
| 2016-05-18 | $59.62 | $59.62 | 89,000 | — | — |
| 2016-05-17 | $59.42 | $59.42 | 107,600 | — | — |
| 2016-05-16 | $60.37 | $60.37 | 107,400 | — | — |
| 2016-05-13 | $59.98 | $59.98 | 112,600 | — | — |
| 2016-05-12 | $59.99 | $59.99 | 190,800 | — | — |
| 2016-05-11 | $61.37 | $61.37 | 85,000 | — | — |
| 2016-05-10 | $61.04 | $61.04 | 77,100 | — | — |
| 2016-05-09 | $60.00 | $60.00 | 58,500 | — | — |
| 2016-05-06 | $60.76 | $60.76 | 91,800 | — | — |
| 2016-05-05 | $59.47 | $59.47 | 70,300 | — | — |
| 2016-05-04 | $59.91 | $59.91 | 133,300 | — | — |
| 2016-05-03 | $59.69 | $59.69 | 130,200 | — | — |
| 2016-05-02 | $60.30 | $60.30 | 131,300 | — | — |
| 2016-04-29 | $59.74 | $59.74 | 420,900 | — | — |
| 2016-04-28 | $53.05 | $53.05 | 136,300 | — | — |
| 2016-04-27 | $54.24 | $54.24 | 65,400 | — | — |
| 2016-04-26 | $53.39 | $53.39 | 77,000 | — | — |
| 2016-04-25 | $51.68 | $51.68 | 142,700 | — | — |
| 2016-04-22 | $53.35 | $53.35 | 90,900 | — | — |
| 2016-04-21 | $52.70 | $52.70 | 75,200 | — | — |
| 2016-04-20 | $53.34 | $53.34 | 64,400 | — | — |
| 2016-04-19 | $53.26 | $53.26 | 74,700 | — | — |
| 2016-04-18 | $52.21 | $52.21 | 66,900 | — | — |
| 2016-04-15 | $51.74 | $51.74 | 128,800 | — | — |
| 2016-04-14 | $51.40 | $51.40 | 65,500 | — | — |
| 2016-04-13 | $51.27 | $51.27 | 89,600 | — | — |
| 2016-04-12 | $50.04 | $50.04 | 111,600 | — | — |
| 2016-04-11 | $49.19 | $49.19 | 65,600 | — | — |
| 2016-04-08 | $48.79 | $48.79 | 67,500 | — | — |
| 2016-04-07 | $47.99 | $47.99 | 105,100 | — | — |
| 2016-04-06 | $48.39 | $48.39 | 52,600 | — | — |
| 2016-04-05 | $48.37 | $48.37 | 88,800 | — | — |
| 2016-04-04 | $48.85 | $48.85 | 84,100 | — | — |
| 2016-04-01 | $48.78 | $48.78 | 62,300 | — | — |
| 2016-03-31 | $48.51 | $48.51 | 73,700 | — | — |
| 2016-03-30 | $48.16 | $48.16 | 71,400 | — | — |
| 2016-03-29 | $48.67 | $48.67 | 99,300 | — | — |
| 2016-03-28 | $47.15 | $47.15 | 129,500 | — | — |
| 2016-03-24 | $47.42 | $47.42 | 49,000 | — | — |
| 2016-03-23 | $47.10 | $47.10 | 80,800 | — | — |
| 2016-03-22 | $47.60 | $47.60 | 85,300 | — | — |
| 2016-03-21 | $47.59 | $47.59 | 131,900 | — | — |
| 2016-03-18 | $48.23 | $48.23 | 177,800 | — | — |
| 2016-03-17 | $47.56 | $47.56 | 65,500 | — | — |
| 2016-03-16 | $46.15 | $46.15 | 91,000 | — | — |
| 2016-03-15 | $45.78 | $45.78 | 102,200 | — | — |
| 2016-03-14 | $46.13 | $46.13 | 86,500 | — | — |
| 2016-03-11 | $46.76 | $46.76 | 74,100 | — | — |
| 2016-03-10 | $45.77 | $45.77 | 156,500 | — | — |
| 2016-03-09 | $45.21 | $45.21 | 123,000 | — | — |
| 2016-03-08 | $44.51 | $44.51 | 250,500 | — | — |
| 2016-03-07 | $45.48 | $45.48 | 247,800 | — | — |
| 2016-03-04 | $44.56 | $44.56 | 130,800 | — | — |
| 2016-03-03 | $43.21 | $43.21 | 188,600 | — | — |
| 2016-03-02 | $42.56 | $42.56 | 172,900 | — | — |
| 2016-03-01 | $41.23 | $41.23 | 139,600 | — | — |
| 2016-02-29 | $40.67 | $40.67 | 155,300 | — | — |
| 2016-02-26 | $39.68 | $39.68 | 139,900 | — | — |
| 2016-02-25 | $38.75 | $38.75 | 59,900 | — | — |
| 2016-02-24 | $38.82 | $38.82 | 126,100 | — | — |
| 2016-02-23 | $38.00 | $38.00 | 118,000 | — | — |
| 2016-02-22 | $37.96 | $37.96 | 106,300 | — | — |
| 2016-02-19 | $37.27 | $37.27 | 106,800 | — | — |
| 2016-02-18 | $37.77 | $37.77 | 97,100 | — | — |
| 2016-02-17 | $37.49 | $37.49 | 111,700 | — | — |
| 2016-02-16 | $36.43 | $36.43 | 526,900 | — | — |
| 2016-02-12 | $37.74 | $37.74 | 255,800 | — | — |
| 2016-02-11 | $35.11 | $35.11 | 154,800 | — | — |
| 2016-02-10 | $36.25 | $36.25 | 101,600 | — | — |
| 2016-02-09 | $37.30 | $37.30 | 60,300 | — | — |
| 2016-02-08 | $37.16 | $37.16 | 120,000 | — | — |
| 2016-02-05 | $36.38 | $36.38 | 83,900 | — | — |
| 2016-02-04 | $38.02 | $38.02 | 93,200 | — | — |
| 2016-02-03 | $36.73 | $36.73 | 118,300 | — | — |
| 2016-02-02 | $36.91 | $36.91 | 74,200 | — | — |
| 2016-02-01 | $38.63 | $38.63 | 64,800 | — | — |
| 2016-01-29 | $39.16 | $39.16 | 143,800 | — | — |
| 2016-01-28 | $37.52 | $37.52 | 66,300 | — | — |
| 2016-01-27 | $38.54 | $38.54 | 126,400 | — | — |
| 2016-01-26 | $38.04 | $38.04 | 101,400 | — | — |
| 2016-01-25 | $36.82 | $36.82 | 72,000 | — | — |
| 2016-01-22 | $39.56 | $39.56 | 112,400 | — | — |
| 2016-01-21 | $39.01 | $39.01 | 90,500 | — | — |
| 2016-01-20 | $39.85 | $39.85 | 104,800 | — | — |
| 2016-01-19 | $39.66 | $39.66 | 114,200 | — | — |
| 2016-01-15 | $40.25 | $40.25 | 113,100 | — | — |
| 2016-01-14 | $40.51 | $40.51 | 115,000 | — | — |
| 2016-01-13 | $39.99 | $39.99 | 110,800 | — | — |
| 2016-01-12 | $40.15 | $40.15 | 194,500 | — | — |
| 2016-01-11 | $42.04 | $42.04 | 251,000 | — | — |
| 2016-01-08 | $43.09 | $43.09 | 171,400 | — | — |
| 2016-01-07 | $43.14 | $43.14 | 127,300 | — | — |
| 2016-01-06 | $46.14 | $46.14 | 149,700 | — | — |
| 2016-01-05 | $46.30 | $46.30 | 105,800 | — | — |
| 2016-01-04 | $45.10 | $45.10 | 131,000 | — | — |