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
- 2014-06-27 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 | $59.68 | $63.37 | 617,450 | — | — |
| 2016-12-29 | $59.56 | $63.24 | 683,975 | — | — |
| 2016-12-28 | $59.24 | $62.90 | 589,775 | — | — |
| 2016-12-27 | $59.76 | $63.46 | 506,875 | — | — |
| 2016-12-23 | $60.08 | $63.79 | 764,825 | — | — |
| 2016-12-22 | $58.72 | $62.35 | 511,125 | — | — |
| 2016-12-21 | $60.12 | $63.84 | 537,525 | — | — |
| 2016-12-20 | $59.36 | $63.03 | 216,025 | — | — |
| 2016-12-19 | $59.40 | $63.07 | 231,500 | — | — |
| 2016-12-16 | $59.24 | $62.90 | 653,925 | — | — |
| 2016-12-15 | $57.68 | $61.25 | 291,475 | — | — |
| 2016-12-14 | $58.12 | $61.71 | 600,300 | — | — |
| 2016-12-13 | $58.68 | $62.31 | 588,800 | — | — |
| 2016-12-12 | $59.96 | $63.67 | 187,800 | — | — |
| 2016-12-09 | $60.48 | $64.22 | 401,775 | — | — |
| 2016-12-08 | $60.00 | $63.71 | 361,750 | — | — |
| 2016-12-07 | $60.24 | $63.96 | 546,650 | — | — |
| 2016-12-06 | $59.32 | $62.99 | 513,925 | — | — |
| 2016-12-05 | $60.00 | $63.71 | 243,825 | — | — |
| 2016-12-02 | $58.52 | $62.14 | 291,450 | — | — |
| 2016-12-01 | $58.40 | $62.01 | 321,300 | — | — |
| 2016-11-30 | $59.04 | $62.69 | 374,500 | — | — |
| 2016-11-29 | $59.52 | $63.20 | 470,475 | — | — |
| 2016-11-28 | $59.88 | $63.58 | 1,019,425 | — | — |
| 2016-11-25 | $59.76 | $63.46 | 187,150 | — | — |
| 2016-11-23 | $58.36 | $61.97 | 467,275 | — | — |
| 2016-11-22 | $58.88 | $62.52 | 360,100 | — | — |
| 2016-11-21 | $57.64 | $61.20 | 614,825 | — | — |
| 2016-11-18 | $56.52 | $60.01 | 350,250 | — | — |
| 2016-11-17 | $56.80 | $60.31 | 483,775 | — | — |
| 2016-11-16 | $56.24 | $59.72 | 459,750 | — | — |
| 2016-11-15 | $55.52 | $58.95 | 769,025 | — | — |
| 2016-11-14 | $54.28 | $57.64 | 515,800 | — | — |
| 2016-11-11 | $55.20 | $58.61 | 424,750 | — | — |
| 2016-11-10 | $54.16 | $57.51 | 869,850 | — | — |
| 2016-11-09 | $54.04 | $57.38 | 1,254,850 | — | — |
| 2016-11-08 | $56.48 | $59.55 | 995,500 | — | — |
| 2016-11-07 | $56.80 | $59.89 | 663,475 | — | — |
| 2016-11-04 | $55.68 | $58.70 | 487,400 | — | — |
| 2016-11-03 | $54.80 | $57.78 | 390,300 | — | — |
| 2016-11-02 | $54.48 | $57.44 | 415,850 | — | — |
| 2016-11-01 | $54.44 | $57.40 | 526,100 | — | — |
| 2016-10-31 | $54.80 | $57.78 | 541,975 | — | — |
| 2016-10-28 | $54.44 | $57.40 | 787,425 | — | — |
| 2016-10-27 | $55.00 | $57.99 | 653,700 | — | — |
| 2016-10-26 | $56.96 | $60.05 | 1,146,575 | — | — |
| 2016-10-25 | $56.84 | $59.93 | 688,100 | — | — |
| 2016-10-24 | $56.52 | $59.59 | 688,450 | — | — |
| 2016-10-21 | $56.24 | $59.29 | 1,171,925 | — | — |
| 2016-10-20 | $55.12 | $58.11 | 756,125 | — | — |
| 2016-10-19 | $54.72 | $57.69 | 662,425 | — | — |
| 2016-10-18 | $54.60 | $57.57 | 1,032,225 | — | — |
| 2016-10-17 | $52.60 | $55.46 | 788,900 | — | — |
| 2016-10-14 | $51.04 | $53.81 | 523,975 | — | — |
| 2016-10-13 | $51.32 | $54.11 | 222,400 | — | — |
| 2016-10-12 | $51.16 | $53.94 | 241,600 | — | — |
| 2016-10-11 | $50.92 | $53.69 | 381,125 | — | — |
| 2016-10-10 | $51.24 | $54.02 | 464,825 | — | — |
| 2016-10-07 | $51.04 | $53.81 | 565,575 | — | — |
| 2016-10-06 | $52.08 | $54.91 | 395,775 | — | — |
| 2016-10-05 | $51.68 | $54.49 | 484,200 | — | — |
| 2016-10-04 | $51.16 | $53.94 | 362,700 | — | — |
| 2016-10-03 | $51.32 | $54.11 | 362,300 | — | — |
| 2016-09-30 | $51.72 | $54.53 | 613,775 | — | — |
| 2016-09-29 | $50.64 | $53.39 | 396,975 | — | — |
| 2016-09-28 | $51.84 | $54.66 | 593,225 | — | — |
| 2016-09-27 | $50.68 | $53.43 | 531,075 | — | — |
| 2016-09-26 | $50.24 | $52.97 | 417,025 | — | — |
| 2016-09-23 | $49.64 | $52.34 | 173,850 | — | — |
| 2016-09-22 | $50.28 | $53.01 | 352,425 | — | — |
| 2016-09-21 | $50.00 | $52.72 | 474,225 | — | — |
| 2016-09-20 | $49.84 | $52.55 | 543,525 | — | — |
| 2016-09-19 | $49.52 | $52.21 | 588,475 | — | — |
| 2016-09-16 | $48.64 | $51.28 | 468,450 | — | — |
| 2016-09-15 | $49.28 | $51.96 | 403,800 | — | — |
| 2016-09-14 | $48.64 | $51.28 | 405,475 | — | — |
| 2016-09-13 | $48.28 | $50.90 | 364,900 | — | — |
| 2016-09-12 | $49.60 | $52.29 | 368,025 | — | — |
| 2016-09-09 | $48.80 | $51.45 | 361,100 | — | — |
| 2016-09-08 | $51.52 | $54.32 | 323,400 | — | — |
| 2016-09-07 | $52.44 | $55.29 | 1,014,650 | — | — |
| 2016-09-06 | $51.20 | $53.98 | 540,550 | — | — |
| 2016-09-02 | $50.60 | $53.35 | 263,625 | — | — |
| 2016-09-01 | $49.64 | $52.34 | 322,775 | — | — |
| 2016-08-31 | $49.72 | $52.42 | 874,850 | — | — |
| 2016-08-30 | $48.96 | $51.62 | 203,200 | — | — |
| 2016-08-29 | $48.24 | $50.86 | 193,550 | — | — |
| 2016-08-26 | $47.80 | $50.40 | 367,950 | — | — |
| 2016-08-25 | $47.88 | $50.48 | 322,125 | — | — |
| 2016-08-24 | $48.08 | $50.69 | 472,725 | — | — |
| 2016-08-23 | $48.60 | $51.24 | 579,925 | — | — |
| 2016-08-22 | $47.28 | $49.85 | 484,925 | — | — |
| 2016-08-19 | $48.36 | $50.99 | 277,650 | — | — |
| 2016-08-18 | $49.20 | $51.87 | 349,175 | — | — |
| 2016-08-17 | $48.68 | $51.32 | 318,875 | — | — |
| 2016-08-16 | $48.44 | $51.07 | 269,100 | — | — |
| 2016-08-15 | $48.60 | $51.24 | 414,425 | — | — |
| 2016-08-12 | $47.60 | $50.19 | 236,150 | — | — |
| 2016-08-11 | $47.84 | $50.44 | 276,325 | — | — |
| 2016-08-10 | $48.12 | $50.31 | 334,825 | — | — |
| 2016-08-09 | $47.96 | $50.14 | 544,850 | — | — |
| 2016-08-08 | $48.00 | $50.19 | 399,225 | — | — |
| 2016-08-05 | $48.12 | $50.31 | 384,750 | — | — |
| 2016-08-04 | $47.56 | $49.73 | 687,400 | — | — |
| 2016-08-03 | $47.96 | $50.14 | 369,675 | — | — |
| 2016-08-02 | $46.64 | $48.76 | 325,550 | — | — |
| 2016-08-01 | $47.36 | $49.52 | 301,250 | — | — |
| 2016-07-29 | $47.44 | $49.60 | 458,700 | — | — |
| 2016-07-28 | $47.16 | $49.31 | 205,475 | — | — |
| 2016-07-27 | $46.36 | $48.47 | 386,050 | — | — |
| 2016-07-26 | $45.76 | $47.84 | 290,350 | — | — |
| 2016-07-25 | $46.20 | $48.30 | 440,425 | — | — |
| 2016-07-22 | $46.08 | $48.18 | 316,675 | — | — |
| 2016-07-21 | $46.04 | $48.14 | 326,400 | — | — |
| 2016-07-20 | $45.96 | $48.05 | 251,775 | — | — |
| 2016-07-19 | $45.72 | $47.80 | 296,425 | — | — |
| 2016-07-18 | $45.92 | $48.01 | 741,250 | — | — |
| 2016-07-15 | $44.92 | $46.97 | 1,013,825 | — | — |
| 2016-07-14 | $45.08 | $47.13 | 1,121,950 | — | — |
| 2016-07-13 | $44.56 | $46.59 | 222,550 | — | — |
| 2016-07-12 | $44.48 | $46.51 | 405,925 | — | — |
| 2016-07-11 | $43.84 | $45.84 | 509,775 | — | — |
| 2016-07-08 | $41.92 | $43.83 | 508,100 | — | — |
| 2016-07-07 | $40.60 | $42.45 | 410,275 | — | — |
| 2016-07-06 | $40.40 | $42.24 | 517,550 | — | — |
| 2016-07-05 | $39.64 | $41.45 | 452,325 | — | — |
| 2016-07-01 | $40.80 | $42.66 | 390,925 | — | — |
| 2016-06-30 | $40.84 | $42.70 | 642,775 | — | — |
| 2016-06-29 | $40.52 | $42.37 | 624,225 | — | — |
| 2016-06-28 | $40.32 | $42.16 | 1,397,125 | — | — |
| 2016-06-27 | $40.16 | $41.99 | 674,500 | — | — |
| 2016-06-24 | $43.00 | $44.96 | 1,225,375 | — | — |
| 2016-06-23 | $43.92 | $45.92 | 455,800 | — | — |
| 2016-06-22 | $43.56 | $45.54 | 484,425 | — | — |
| 2016-06-21 | $44.40 | $46.42 | 429,875 | — | — |
| 2016-06-20 | $45.00 | $47.05 | 545,475 | — | — |
| 2016-06-17 | $44.96 | $47.01 | 747,950 | — | — |
| 2016-06-16 | $45.20 | $47.26 | 659,250 | — | — |
| 2016-06-15 | $45.24 | $47.30 | 764,650 | — | — |
| 2016-06-14 | $44.32 | $46.34 | 2,134,925 | — | — |
| 2016-06-13 | $46.48 | $48.60 | 794,975 | — | — |
| 2016-06-10 | $48.48 | $50.69 | 725,050 | — | — |
| 2016-06-09 | $49.88 | $52.15 | 604,075 | — | — |
| 2016-06-08 | $49.84 | $52.11 | 690,625 | — | — |
| 2016-06-07 | $49.08 | $51.32 | 836,900 | — | — |
| 2016-06-06 | $47.24 | $49.39 | 790,875 | — | — |
| 2016-06-03 | $47.56 | $49.73 | 1,498,175 | — | — |
| 2016-06-02 | $49.24 | $51.48 | 432,525 | — | — |
| 2016-06-01 | $48.68 | $50.90 | 413,450 | — | — |
| 2016-05-31 | $50.04 | $52.32 | 528,350 | — | — |
| 2016-05-27 | $49.84 | $52.11 | 271,550 | — | — |
| 2016-05-26 | $48.76 | $50.98 | 155,950 | — | — |
| 2016-05-25 | $48.96 | $51.19 | 166,625 | — | — |
| 2016-05-24 | $47.80 | $49.98 | 223,950 | — | — |
| 2016-05-23 | $47.16 | $49.31 | 241,025 | — | — |
| 2016-05-20 | $46.64 | $48.76 | 204,350 | — | — |
| 2016-05-19 | $46.28 | $48.39 | 519,200 | — | — |
| 2016-05-18 | $47.28 | $49.43 | 262,275 | — | — |
| 2016-05-17 | $46.76 | $48.89 | 295,725 | — | — |
| 2016-05-16 | $46.80 | $48.93 | 178,200 | — | — |
| 2016-05-13 | $46.92 | $49.06 | 352,750 | — | — |
| 2016-05-12 | $48.48 | $50.69 | 403,350 | — | — |
| 2016-05-11 | $49.56 | $51.40 | 374,350 | — | — |
| 2016-05-10 | $51.28 | $53.18 | 438,225 | — | — |
| 2016-05-09 | $51.68 | $53.60 | 947,125 | — | — |
| 2016-05-06 | $48.08 | $49.86 | 592,775 | — | — |
| 2016-05-05 | $47.60 | $49.37 | 264,100 | — | — |
| 2016-05-04 | $48.20 | $49.99 | 190,900 | — | — |
| 2016-05-03 | $48.84 | $50.65 | 205,200 | — | — |
| 2016-05-02 | $49.52 | $51.36 | 279,750 | — | — |
| 2016-04-29 | $49.76 | $51.61 | 213,850 | — | — |
| 2016-04-28 | $49.08 | $50.90 | 320,450 | — | — |
| 2016-04-27 | $50.88 | $52.77 | 207,925 | — | — |
| 2016-04-26 | $50.72 | $52.60 | 235,275 | — | — |
| 2016-04-25 | $50.56 | $52.44 | 417,775 | — | — |
| 2016-04-22 | $51.60 | $53.51 | 296,425 | — | — |
| 2016-04-21 | $51.00 | $52.89 | 226,525 | — | — |
| 2016-04-20 | $51.40 | $53.31 | 548,750 | — | — |
| 2016-04-19 | $50.96 | $52.85 | 366,175 | — | — |
| 2016-04-18 | $50.12 | $51.98 | 208,800 | — | — |
| 2016-04-15 | $49.44 | $51.27 | 326,275 | — | — |
| 2016-04-14 | $49.96 | $51.81 | 469,275 | — | — |
| 2016-04-13 | $48.92 | $50.74 | 300,775 | — | — |
| 2016-04-12 | $48.12 | $49.91 | 280,800 | — | — |
| 2016-04-11 | $47.60 | $49.37 | 241,675 | — | — |
| 2016-04-08 | $47.52 | $49.28 | 434,425 | — | — |
| 2016-04-07 | $47.12 | $48.87 | 416,375 | — | — |
| 2016-04-06 | $47.56 | $49.33 | 953,750 | — | — |
| 2016-04-05 | $45.28 | $46.96 | 254,675 | — | — |
| 2016-04-04 | $46.24 | $47.96 | 201,175 | — | — |
| 2016-04-01 | $46.96 | $48.70 | 245,050 | — | — |
| 2016-03-31 | $45.40 | $47.08 | 274,950 | — | — |
| 2016-03-30 | $45.12 | $46.79 | 259,950 | — | — |
| 2016-03-29 | $45.72 | $47.42 | 258,700 | — | — |
| 2016-03-28 | $44.40 | $46.05 | 136,575 | — | — |
| 2016-03-24 | $44.84 | $46.50 | 229,200 | — | — |
| 2016-03-23 | $45.84 | $47.54 | 480,150 | — | — |
| 2016-03-22 | $47.80 | $49.57 | 420,125 | — | — |
| 2016-03-21 | $47.80 | $49.57 | 551,625 | — | — |
| 2016-03-18 | $46.64 | $48.37 | 382,150 | — | — |
| 2016-03-17 | $46.64 | $48.37 | 391,450 | — | — |
| 2016-03-16 | $45.36 | $47.04 | 316,575 | — | — |
| 2016-03-15 | $44.76 | $46.42 | 332,200 | — | — |
| 2016-03-14 | $45.48 | $47.17 | 269,550 | — | — |
| 2016-03-11 | $45.48 | $47.17 | 511,825 | — | — |
| 2016-03-10 | $44.20 | $45.84 | 714,400 | — | — |
| 2016-03-09 | $42.04 | $43.60 | 396,325 | — | — |
| 2016-03-08 | $41.76 | $43.31 | 584,050 | — | — |
| 2016-03-07 | $44.24 | $45.88 | 928,950 | — | — |
| 2016-03-04 | $43.92 | $45.55 | 1,277,975 | — | — |
| 2016-03-03 | $45.52 | $47.21 | 2,159,575 | — | — |
| 2016-03-02 | $43.68 | $44.89 | 391,475 | — | — |
| 2016-03-01 | $43.04 | $44.23 | 927,775 | — | — |
| 2016-02-29 | $43.72 | $44.93 | 556,275 | — | — |
| 2016-02-26 | $44.68 | $45.91 | 465,000 | — | — |
| 2016-02-25 | $46.24 | $47.52 | 745,000 | — | — |
| 2016-02-24 | $43.40 | $44.60 | 446,075 | — | — |
| 2016-02-23 | $42.84 | $44.02 | 270,475 | — | — |
| 2016-02-22 | $43.20 | $44.39 | 381,925 | — | — |
| 2016-02-19 | $42.44 | $43.61 | 369,150 | — | — |
| 2016-02-18 | $42.20 | $43.37 | 415,625 | — | — |
| 2016-02-17 | $41.84 | $43.00 | 631,575 | — | — |
| 2016-02-16 | $39.76 | $40.86 | 324,950 | — | — |
| 2016-02-12 | $39.12 | $40.20 | 540,525 | — | — |
| 2016-02-11 | $37.24 | $38.27 | 821,775 | — | — |
| 2016-02-10 | $38.52 | $39.58 | 522,325 | — | — |
| 2016-02-09 | $37.40 | $38.43 | 1,222,200 | — | — |
| 2016-02-08 | $40.64 | $41.76 | 549,375 | — | — |
| 2016-02-05 | $43.92 | $45.13 | 546,750 | — | — |
| 2016-02-04 | $44.60 | $45.83 | 672,000 | — | — |
| 2016-02-03 | $44.00 | $45.22 | 525,850 | — | — |
| 2016-02-02 | $43.28 | $44.48 | 391,950 | — | — |
| 2016-02-01 | $45.12 | $46.37 | 509,525 | — | — |
| 2016-01-29 | $46.16 | $47.43 | 394,000 | — | — |
| 2016-01-28 | $46.32 | $47.60 | 390,900 | — | — |
| 2016-01-27 | $46.36 | $47.64 | 392,975 | — | — |
| 2016-01-26 | $46.80 | $48.09 | 466,625 | — | — |
| 2016-01-25 | $46.04 | $47.31 | 831,475 | — | — |
| 2016-01-22 | $45.60 | $46.86 | 1,702,125 | — | — |
| 2016-01-21 | $42.72 | $43.90 | 1,351,950 | — | — |
| 2016-01-20 | $43.92 | $45.13 | 1,060,300 | — | — |
| 2016-01-19 | $44.36 | $45.58 | 1,206,525 | — | — |
| 2016-01-15 | $44.00 | $45.22 | 1,066,075 | — | — |
| 2016-01-14 | $45.04 | $46.28 | 960,775 | — | — |
| 2016-01-13 | $43.44 | $44.64 | 1,718,725 | — | — |
| 2016-01-12 | $46.00 | $47.27 | 1,078,975 | — | — |
| 2016-01-11 | $46.36 | $47.64 | 2,068,725 | — | — |
| 2016-01-08 | $41.84 | $43.00 | 643,175 | — | — |
| 2016-01-07 | $43.44 | $44.64 | 551,300 | — | — |
| 2016-01-06 | $46.24 | $47.52 | 273,025 | — | — |
| 2016-01-05 | $48.20 | $49.53 | 439,200 | — | — |
| 2016-01-04 | $48.32 | $49.65 | 493,000 | — | — |