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
- 1999-07-14 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 | $60.95 | $64.15 | 116,600 | — | — |
| 2016-12-29 | $61.45 | $64.68 | 65,100 | — | — |
| 2016-12-28 | $62.05 | $65.31 | 83,500 | — | — |
| 2016-12-27 | $63.05 | $66.36 | 82,800 | — | — |
| 2016-12-23 | $62.50 | $65.78 | 49,100 | — | — |
| 2016-12-22 | $63.30 | $66.63 | 230,300 | — | — |
| 2016-12-21 | $62.25 | $65.52 | 104,700 | — | — |
| 2016-12-20 | $62.45 | $65.73 | 69,100 | — | — |
| 2016-12-19 | $61.15 | $64.36 | 112,800 | — | — |
| 2016-12-16 | $61.30 | $64.52 | 188,600 | — | — |
| 2016-12-15 | $61.85 | $65.10 | 112,900 | — | — |
| 2016-12-14 | $61.35 | $64.57 | 110,800 | — | — |
| 2016-12-13 | $62.20 | $65.47 | 98,100 | — | — |
| 2016-12-12 | $62.55 | $65.84 | 106,700 | — | — |
| 2016-12-09 | $64.60 | $67.99 | 99,600 | — | — |
| 2016-12-08 | $63.85 | $67.20 | 136,600 | — | — |
| 2016-12-07 | $61.65 | $64.89 | 102,600 | — | — |
| 2016-12-06 | $60.40 | $63.57 | 84,700 | — | — |
| 2016-12-05 | $60.05 | $63.20 | 92,800 | — | — |
| 2016-12-02 | $60.00 | $63.15 | 153,700 | — | — |
| 2016-12-01 | $60.30 | $63.47 | 205,300 | — | — |
| 2016-11-30 | $58.75 | $61.84 | 206,200 | — | — |
| 2016-11-29 | $55.90 | $58.84 | 144,800 | — | — |
| 2016-11-28 | $56.90 | $59.89 | 161,200 | — | — |
| 2016-11-25 | $58.05 | $61.10 | 54,600 | — | — |
| 2016-11-23 | $57.65 | $60.68 | 90,900 | — | — |
| 2016-11-22 | $56.50 | $59.47 | 159,500 | — | — |
| 2016-11-21 | $55.90 | $58.84 | 82,700 | — | — |
| 2016-11-18 | $55.40 | $58.31 | 86,000 | — | — |
| 2016-11-17 | $54.25 | $57.10 | 85,300 | — | — |
| 2016-11-16 | $53.65 | $56.47 | 106,600 | — | — |
| 2016-11-15 | $53.75 | $56.57 | 136,100 | — | — |
| 2016-11-14 | $54.40 | $57.26 | 187,600 | — | — |
| 2016-11-11 | $55.55 | $58.47 | 229,500 | — | — |
| 2016-11-10 | $54.00 | $56.84 | 181,800 | — | — |
| 2016-11-09 | $51.20 | $53.89 | 142,400 | — | — |
| 2016-11-08 | $48.50 | $51.05 | 66,900 | — | — |
| 2016-11-07 | $48.90 | $51.47 | 99,200 | — | — |
| 2016-11-04 | $47.85 | $50.36 | 93,700 | — | — |
| 2016-11-03 | $48.25 | $50.78 | 43,700 | — | — |
| 2016-11-02 | $47.85 | $50.36 | 71,400 | — | — |
| 2016-11-01 | $48.55 | $51.10 | 50,400 | — | — |
| 2016-10-31 | $49.15 | $51.73 | 113,400 | — | — |
| 2016-10-28 | $49.09 | $51.67 | 67,700 | — | — |
| 2016-10-27 | $48.95 | $51.52 | 48,700 | — | — |
| 2016-10-26 | $48.79 | $51.35 | 60,200 | — | — |
| 2016-10-25 | $49.44 | $52.04 | 126,200 | — | — |
| 2016-10-24 | $49.70 | $52.31 | 73,600 | — | — |
| 2016-10-21 | $48.59 | $51.14 | 120,200 | — | — |
| 2016-10-20 | $48.73 | $51.29 | 92,700 | — | — |
| 2016-10-19 | $48.73 | $51.29 | 65,700 | — | — |
| 2016-10-18 | $48.53 | $51.08 | 51,100 | — | — |
| 2016-10-17 | $48.49 | $51.04 | 41,600 | — | — |
| 2016-10-14 | $48.96 | $51.53 | 43,700 | — | — |
| 2016-10-13 | $48.42 | $50.96 | 105,400 | — | — |
| 2016-10-12 | $49.64 | $52.25 | 81,700 | — | — |
| 2016-10-11 | $49.73 | $52.34 | 63,500 | — | — |
| 2016-10-10 | $49.98 | $52.61 | 139,900 | — | — |
| 2016-10-07 | $49.36 | $51.95 | 89,400 | — | — |
| 2016-10-06 | $49.24 | $51.83 | 73,700 | — | — |
| 2016-10-05 | $49.32 | $51.91 | 64,100 | — | — |
| 2016-10-04 | $48.54 | $51.09 | 51,100 | — | — |
| 2016-10-03 | $48.50 | $51.05 | 56,100 | — | — |
| 2016-09-30 | $49.33 | $51.92 | 97,500 | — | — |
| 2016-09-29 | $48.68 | $51.24 | 158,000 | — | — |
| 2016-09-28 | $49.58 | $52.18 | 142,800 | — | — |
| 2016-09-27 | $49.10 | $51.68 | 134,800 | — | — |
| 2016-09-26 | $48.84 | $51.41 | 135,600 | — | — |
| 2016-09-23 | $49.82 | $52.44 | 70,500 | — | — |
| 2016-09-22 | $50.31 | $52.95 | 158,700 | — | — |
| 2016-09-21 | $49.89 | $52.51 | 102,000 | — | — |
| 2016-09-20 | $49.78 | $52.40 | 62,700 | — | — |
| 2016-09-19 | $49.60 | $52.21 | 76,600 | — | — |
| 2016-09-16 | $49.24 | $51.83 | 186,200 | — | — |
| 2016-09-15 | $49.44 | $52.04 | 99,200 | — | — |
| 2016-09-14 | $48.63 | $51.18 | 73,800 | — | — |
| 2016-09-13 | $48.99 | $51.56 | 129,400 | — | — |
| 2016-09-12 | $50.00 | $52.63 | 126,700 | — | — |
| 2016-09-09 | $50.27 | $52.91 | 85,400 | — | — |
| 2016-09-08 | $50.85 | $53.52 | 80,100 | — | — |
| 2016-09-07 | $51.55 | $54.26 | 85,300 | — | — |
| 2016-09-06 | $50.85 | $53.52 | 79,600 | — | — |
| 2016-09-02 | $51.23 | $53.92 | 83,000 | — | — |
| 2016-09-01 | $51.43 | $54.13 | 63,300 | — | — |
| 2016-08-31 | $51.76 | $54.48 | 130,900 | — | — |
| 2016-08-30 | $51.84 | $54.56 | 80,000 | — | — |
| 2016-08-29 | $51.26 | $53.95 | 66,900 | — | — |
| 2016-08-26 | $51.30 | $54.00 | 78,500 | — | — |
| 2016-08-25 | $51.17 | $53.86 | 104,200 | — | — |
| 2016-08-24 | $51.15 | $53.84 | 42,100 | — | — |
| 2016-08-23 | $50.99 | $53.67 | 84,300 | — | — |
| 2016-08-22 | $50.55 | $53.21 | 130,300 | — | — |
| 2016-08-19 | $50.85 | $53.52 | 96,700 | — | — |
| 2016-08-18 | $51.15 | $53.84 | 90,800 | — | — |
| 2016-08-17 | $51.28 | $53.97 | 52,000 | — | — |
| 2016-08-16 | $51.33 | $54.03 | 108,800 | — | — |
| 2016-08-15 | $51.47 | $54.17 | 67,600 | — | — |
| 2016-08-12 | $50.90 | $53.57 | 122,600 | — | — |
| 2016-08-11 | $51.34 | $54.04 | 70,000 | — | — |
| 2016-08-10 | $51.61 | $54.32 | 73,900 | — | — |
| 2016-08-09 | $52.51 | $55.27 | 91,700 | — | — |
| 2016-08-08 | $52.26 | $55.01 | 52,600 | — | — |
| 2016-08-05 | $52.69 | $55.46 | 151,200 | — | — |
| 2016-08-04 | $51.04 | $53.72 | 54,000 | — | — |
| 2016-08-03 | $50.98 | $53.66 | 97,700 | — | — |
| 2016-08-02 | $50.77 | $53.44 | 86,600 | — | — |
| 2016-08-01 | $51.22 | $53.91 | 137,300 | — | — |
| 2016-07-29 | $51.55 | $54.26 | 232,600 | — | — |
| 2016-07-28 | $51.12 | $53.81 | 125,500 | — | — |
| 2016-07-27 | $50.39 | $53.04 | 118,900 | — | — |
| 2016-07-26 | $49.87 | $52.49 | 145,400 | — | — |
| 2016-07-25 | $49.71 | $52.32 | 147,900 | — | — |
| 2016-07-22 | $50.30 | $52.94 | 85,000 | — | — |
| 2016-07-21 | $49.37 | $51.96 | 170,300 | — | — |
| 2016-07-20 | $49.34 | $51.93 | 96,500 | — | — |
| 2016-07-19 | $49.25 | $51.84 | 65,300 | — | — |
| 2016-07-18 | $49.43 | $52.03 | 66,300 | — | — |
| 2016-07-15 | $50.06 | $52.69 | 59,900 | — | — |
| 2016-07-14 | $49.87 | $52.49 | 100,000 | — | — |
| 2016-07-13 | $49.57 | $52.17 | 60,900 | — | — |
| 2016-07-12 | $49.63 | $52.24 | 94,300 | — | — |
| 2016-07-11 | $49.02 | $51.60 | 78,500 | — | — |
| 2016-07-08 | $48.02 | $50.54 | 101,100 | — | — |
| 2016-07-07 | $47.00 | $49.47 | 99,200 | — | — |
| 2016-07-06 | $46.58 | $49.03 | 62,300 | — | — |
| 2016-07-05 | $46.24 | $48.67 | 73,800 | — | — |
| 2016-07-01 | $47.41 | $49.90 | 127,200 | — | — |
| 2016-06-30 | $48.11 | $50.64 | 105,300 | — | — |
| 2016-06-29 | $46.66 | $49.11 | 105,700 | — | — |
| 2016-06-28 | $45.99 | $48.41 | 97,600 | — | — |
| 2016-06-27 | $45.21 | $47.59 | 122,100 | — | — |
| 2016-06-24 | $46.97 | $49.44 | 268,500 | — | — |
| 2016-06-23 | $50.45 | $53.10 | 147,000 | — | — |
| 2016-06-22 | $47.68 | $50.19 | 64,600 | — | — |
| 2016-06-21 | $47.95 | $50.47 | 83,000 | — | — |
| 2016-06-20 | $47.82 | $50.33 | 86,200 | — | — |
| 2016-06-17 | $47.19 | $49.67 | 198,400 | — | — |
| 2016-06-16 | $47.93 | $50.45 | 107,300 | — | — |
| 2016-06-15 | $48.44 | $50.98 | 82,500 | — | — |
| 2016-06-14 | $48.97 | $51.54 | 55,700 | — | — |
| 2016-06-13 | $49.78 | $52.40 | 95,900 | — | — |
| 2016-06-10 | $50.89 | $53.56 | 70,800 | — | — |
| 2016-06-09 | $51.06 | $53.74 | 100,900 | — | — |
| 2016-06-08 | $51.20 | $53.89 | 74,000 | — | — |
| 2016-06-07 | $50.91 | $53.58 | 71,600 | — | — |
| 2016-06-06 | $51.51 | $54.22 | 151,800 | — | — |
| 2016-06-03 | $50.21 | $52.85 | 102,400 | — | — |
| 2016-06-02 | $51.72 | $54.44 | 74,500 | — | — |
| 2016-06-01 | $51.78 | $54.50 | 91,900 | — | — |
| 2016-05-31 | $51.49 | $54.20 | 155,900 | — | — |
| 2016-05-27 | $50.77 | $53.44 | 178,400 | — | — |
| 2016-05-26 | $50.47 | $53.12 | 51,500 | — | — |
| 2016-05-25 | $51.04 | $53.72 | 107,300 | — | — |
| 2016-05-24 | $51.39 | $54.09 | 109,200 | — | — |
| 2016-05-23 | $49.39 | $51.98 | 63,100 | — | — |
| 2016-05-20 | $49.74 | $52.35 | 70,000 | — | — |
| 2016-05-19 | $49.28 | $51.87 | 72,100 | — | — |
| 2016-05-18 | $50.05 | $52.68 | 145,200 | — | — |
| 2016-05-17 | $48.38 | $50.92 | 117,100 | — | — |
| 2016-05-16 | $50.16 | $52.80 | 105,900 | — | — |
| 2016-05-13 | $49.30 | $51.89 | 101,000 | — | — |
| 2016-05-12 | $50.01 | $52.64 | 86,800 | — | — |
| 2016-05-11 | $50.28 | $52.92 | 102,300 | — | — |
| 2016-05-10 | $51.03 | $53.71 | 95,800 | — | — |
| 2016-05-09 | $50.18 | $52.82 | 119,700 | — | — |
| 2016-05-06 | $49.97 | $52.60 | 92,500 | — | — |
| 2016-05-05 | $49.44 | $52.04 | 139,500 | — | — |
| 2016-05-04 | $48.50 | $51.05 | 126,300 | — | — |
| 2016-05-03 | $49.19 | $51.77 | 88,400 | — | — |
| 2016-05-02 | $50.86 | $53.53 | 114,800 | — | — |
| 2016-04-29 | $50.70 | $53.36 | 97,300 | — | — |
| 2016-04-28 | $50.56 | $53.22 | 116,700 | — | — |
| 2016-04-27 | $51.01 | $53.69 | 129,500 | — | — |
| 2016-04-26 | $50.69 | $53.35 | 84,800 | — | — |
| 2016-04-25 | $50.35 | $53.00 | 107,000 | — | — |
| 2016-04-22 | $50.31 | $52.95 | 153,600 | — | — |
| 2016-04-21 | $49.68 | $52.29 | 152,400 | — | — |
| 2016-04-20 | $49.75 | $52.36 | 102,300 | — | — |
| 2016-04-19 | $49.52 | $52.12 | 100,600 | — | — |
| 2016-04-18 | $49.21 | $51.80 | 160,300 | — | — |
| 2016-04-15 | $48.48 | $51.03 | 128,100 | — | — |
| 2016-04-14 | $48.20 | $50.73 | 118,700 | — | — |
| 2016-04-13 | $47.57 | $50.07 | 128,500 | — | — |
| 2016-04-12 | $46.41 | $48.85 | 103,200 | — | — |
| 2016-04-11 | $45.68 | $48.08 | 83,700 | — | — |
| 2016-04-08 | $45.55 | $47.94 | 123,600 | — | — |
| 2016-04-07 | $45.40 | $47.79 | 156,700 | — | — |
| 2016-04-06 | $46.78 | $49.24 | 111,900 | — | — |
| 2016-04-05 | $46.44 | $48.88 | 138,400 | — | — |
| 2016-04-04 | $47.46 | $49.95 | 120,500 | — | — |
| 2016-04-01 | $47.42 | $49.91 | 160,300 | — | — |
| 2016-03-31 | $48.00 | $50.52 | 121,900 | — | — |
| 2016-03-30 | $48.69 | $51.25 | 114,900 | — | — |
| 2016-03-29 | $48.16 | $50.69 | 113,700 | — | — |
| 2016-03-28 | $47.19 | $49.67 | 61,400 | — | — |
| 2016-03-24 | $47.21 | $49.69 | 109,700 | — | — |
| 2016-03-23 | $47.62 | $50.12 | 75,600 | — | — |
| 2016-03-22 | $48.09 | $50.62 | 73,600 | — | — |
| 2016-03-21 | $48.29 | $50.83 | 159,600 | — | — |
| 2016-03-18 | $47.38 | $49.87 | 876,900 | — | — |
| 2016-03-17 | $48.05 | $50.57 | 199,100 | — | — |
| 2016-03-16 | $47.48 | $49.97 | 126,100 | — | — |
| 2016-03-15 | $48.69 | $51.25 | 126,600 | — | — |
| 2016-03-14 | $49.24 | $51.83 | 149,200 | — | — |
| 2016-03-11 | $49.70 | $52.31 | 181,300 | — | — |
| 2016-03-10 | $48.51 | $51.06 | 254,300 | — | — |
| 2016-03-09 | $48.50 | $51.05 | 170,700 | — | — |
| 2016-03-08 | $48.84 | $51.41 | 135,700 | — | — |
| 2016-03-07 | $50.41 | $53.06 | 168,300 | — | — |
| 2016-03-04 | $49.77 | $52.38 | 141,500 | — | — |
| 2016-03-03 | $49.84 | $52.46 | 132,500 | — | — |
| 2016-03-02 | $48.70 | $51.26 | 125,700 | — | — |
| 2016-03-01 | $47.78 | $50.29 | 114,500 | — | — |
| 2016-02-29 | $45.84 | $48.25 | 131,700 | — | — |
| 2016-02-26 | $47.25 | $49.73 | 108,900 | — | — |
| 2016-02-25 | $45.95 | $48.36 | 78,000 | — | — |
| 2016-02-24 | $45.65 | $48.05 | 114,800 | — | — |
| 2016-02-23 | $44.88 | $47.24 | 171,700 | — | — |
| 2016-02-22 | $46.33 | $48.76 | 154,900 | — | — |
| 2016-02-19 | $45.58 | $47.97 | 180,700 | — | — |
| 2016-02-18 | $45.60 | $48.00 | 131,900 | — | — |
| 2016-02-17 | $45.77 | $48.17 | 109,700 | — | — |
| 2016-02-16 | $46.39 | $48.83 | 126,100 | — | — |
| 2016-02-12 | $45.99 | $48.41 | 81,200 | — | — |
| 2016-02-11 | $44.56 | $46.90 | 149,800 | — | — |
| 2016-02-10 | $45.24 | $47.62 | 140,300 | — | — |
| 2016-02-09 | $44.54 | $46.88 | 155,700 | — | — |
| 2016-02-08 | $44.16 | $46.48 | 203,200 | — | — |
| 2016-02-05 | $44.66 | $47.01 | 131,900 | — | — |
| 2016-02-04 | $45.63 | $48.03 | 91,100 | — | — |
| 2016-02-03 | $45.96 | $48.37 | 79,200 | — | — |
| 2016-02-02 | $45.93 | $48.34 | 175,500 | — | — |
| 2016-02-01 | $47.53 | $50.03 | 137,100 | — | — |
| 2016-01-29 | $47.24 | $49.72 | 128,600 | — | — |
| 2016-01-28 | $46.01 | $48.43 | 90,500 | — | — |
| 2016-01-27 | $45.16 | $47.53 | 132,800 | — | — |
| 2016-01-26 | $45.12 | $47.49 | 109,200 | — | — |
| 2016-01-25 | $44.05 | $46.36 | 141,100 | — | — |
| 2016-01-22 | $45.47 | $47.86 | 220,100 | — | — |
| 2016-01-21 | $45.22 | $47.60 | 245,700 | — | — |
| 2016-01-20 | $45.82 | $48.23 | 154,400 | — | — |
| 2016-01-19 | $45.90 | $48.31 | 119,500 | — | — |
| 2016-01-15 | $45.85 | $48.26 | 390,100 | — | — |
| 2016-01-14 | $45.74 | $48.14 | 265,300 | — | — |
| 2016-01-13 | $45.55 | $47.94 | 221,100 | — | — |
| 2016-01-12 | $48.30 | $50.84 | 166,400 | — | — |
| 2016-01-11 | $47.79 | $50.30 | 197,700 | — | — |
| 2016-01-08 | $48.04 | $50.56 | 146,200 | — | — |
| 2016-01-07 | $48.83 | $51.40 | 256,600 | — | — |
| 2016-01-06 | $49.95 | $52.57 | 224,100 | — | — |
| 2016-01-05 | $49.48 | $52.08 | 171,700 | — | — |
| 2016-01-04 | $48.45 | $51.00 | 146,700 | — | — |