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
- 1995-01-10 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 | $70.76 | $73.95 | 202,200 | — | — |
| 2016-12-29 | $70.97 | $74.17 | 164,100 | — | — |
| 2016-12-28 | $70.78 | $73.97 | 279,200 | — | — |
| 2016-12-27 | $72.21 | $75.47 | 132,700 | — | — |
| 2016-12-23 | $71.84 | $75.08 | 145,100 | — | — |
| 2016-12-22 | $72.00 | $75.25 | 207,100 | — | — |
| 2016-12-21 | $72.14 | $75.40 | 310,800 | — | — |
| 2016-12-20 | $73.01 | $76.30 | 433,700 | — | — |
| 2016-12-19 | $71.58 | $74.81 | 410,000 | — | — |
| 2016-12-16 | $71.75 | $74.99 | 901,000 | — | — |
| 2016-12-15 | $72.53 | $75.80 | 567,100 | — | — |
| 2016-12-14 | $71.32 | $74.54 | 555,800 | — | — |
| 2016-12-13 | $72.74 | $76.02 | 556,600 | — | — |
| 2016-12-12 | $72.39 | $75.66 | 500,300 | — | — |
| 2016-12-09 | $72.75 | $76.03 | 437,200 | — | — |
| 2016-12-08 | $73.04 | $76.34 | 640,600 | — | — |
| 2016-12-07 | $72.44 | $75.71 | 565,000 | — | — |
| 2016-12-06 | $70.28 | $73.45 | 471,100 | — | — |
| 2016-12-05 | $69.74 | $72.89 | 505,600 | — | — |
| 2016-12-02 | $68.67 | $71.77 | 545,600 | — | — |
| 2016-12-01 | $69.09 | $72.21 | 432,300 | — | — |
| 2016-11-30 | $69.37 | $72.50 | 451,600 | — | — |
| 2016-11-29 | $71.02 | $74.22 | 590,600 | — | — |
| 2016-11-28 | $70.61 | $73.80 | 744,900 | — | — |
| 2016-11-25 | $71.80 | $75.04 | 128,900 | — | — |
| 2016-11-23 | $71.56 | $74.79 | 569,600 | — | — |
| 2016-11-22 | $70.48 | $73.66 | 551,100 | — | — |
| 2016-11-21 | $69.72 | $72.87 | 565,800 | — | — |
| 2016-11-18 | $69.87 | $73.02 | 553,200 | — | — |
| 2016-11-17 | $70.48 | $73.66 | 470,200 | — | — |
| 2016-11-16 | $70.45 | $73.63 | 407,500 | — | — |
| 2016-11-15 | $70.24 | $73.41 | 591,700 | — | — |
| 2016-11-14 | $70.06 | $73.22 | 503,100 | — | — |
| 2016-11-11 | $67.34 | $70.38 | 633,100 | — | — |
| 2016-11-10 | $66.09 | $69.07 | 771,100 | — | — |
| 2016-11-09 | $65.08 | $68.02 | 783,200 | — | — |
| 2016-11-08 | $61.22 | $63.98 | 364,000 | — | — |
| 2016-11-07 | $61.09 | $63.85 | 499,700 | — | — |
| 2016-11-04 | $59.93 | $62.63 | 454,100 | — | — |
| 2016-11-03 | $60.28 | $63.00 | 419,200 | — | — |
| 2016-11-02 | $59.60 | $62.29 | 395,300 | — | — |
| 2016-11-01 | $59.52 | $62.21 | 530,800 | — | — |
| 2016-10-31 | $60.46 | $63.19 | 698,500 | — | — |
| 2016-10-28 | $60.58 | $63.31 | 807,500 | — | — |
| 2016-10-27 | $59.75 | $62.45 | 1,391,100 | — | — |
| 2016-10-26 | $56.26 | $58.80 | 279,200 | — | — |
| 2016-10-25 | $56.21 | $58.75 | 257,600 | — | — |
| 2016-10-24 | $56.40 | $58.95 | 229,700 | — | — |
| 2016-10-21 | $56.12 | $58.65 | 239,600 | — | — |
| 2016-10-20 | $56.04 | $58.57 | 301,300 | — | — |
| 2016-10-19 | $56.90 | $59.47 | 246,700 | — | — |
| 2016-10-18 | $57.21 | $59.79 | 342,000 | — | — |
| 2016-10-17 | $56.98 | $59.55 | 404,200 | — | — |
| 2016-10-14 | $57.28 | $59.86 | 380,900 | — | — |
| 2016-10-13 | $57.82 | $60.43 | 320,800 | — | — |
| 2016-10-12 | $57.92 | $60.45 | 494,700 | — | — |
| 2016-10-11 | $57.38 | $59.89 | 816,600 | — | — |
| 2016-10-10 | $59.22 | $61.81 | 589,500 | — | — |
| 2016-10-07 | $59.00 | $61.58 | 456,300 | — | — |
| 2016-10-06 | $59.90 | $62.52 | 366,600 | — | — |
| 2016-10-05 | $60.36 | $63.00 | 850,800 | — | — |
| 2016-10-04 | $59.26 | $61.85 | 361,700 | — | — |
| 2016-10-03 | $59.66 | $62.27 | 480,800 | — | — |
| 2016-09-30 | $59.62 | $62.22 | 447,800 | — | — |
| 2016-09-29 | $59.31 | $61.90 | 407,400 | — | — |
| 2016-09-28 | $59.25 | $61.84 | 309,300 | — | — |
| 2016-09-27 | $58.43 | $60.98 | 395,900 | — | — |
| 2016-09-26 | $57.30 | $59.80 | 158,200 | — | — |
| 2016-09-23 | $57.64 | $60.16 | 217,600 | — | — |
| 2016-09-22 | $58.71 | $61.27 | 272,200 | — | — |
| 2016-09-21 | $57.74 | $60.26 | 201,700 | — | — |
| 2016-09-20 | $56.81 | $59.29 | 330,500 | — | — |
| 2016-09-19 | $56.62 | $59.09 | 467,500 | — | — |
| 2016-09-16 | $56.25 | $58.71 | 500,100 | — | — |
| 2016-09-15 | $56.23 | $58.69 | 292,700 | — | — |
| 2016-09-14 | $54.92 | $57.32 | 266,900 | — | — |
| 2016-09-13 | $55.38 | $57.80 | 279,600 | — | — |
| 2016-09-12 | $56.17 | $58.62 | 224,300 | — | — |
| 2016-09-09 | $55.75 | $58.19 | 272,100 | — | — |
| 2016-09-08 | $57.96 | $60.49 | 301,000 | — | — |
| 2016-09-07 | $58.10 | $60.64 | 342,300 | — | — |
| 2016-09-06 | $57.67 | $60.19 | 265,900 | — | — |
| 2016-09-02 | $57.95 | $60.48 | 222,900 | — | — |
| 2016-09-01 | $57.46 | $59.97 | 291,900 | — | — |
| 2016-08-31 | $57.26 | $59.76 | 378,000 | — | — |
| 2016-08-30 | $57.46 | $59.97 | 233,200 | — | — |
| 2016-08-29 | $57.37 | $59.88 | 296,200 | — | — |
| 2016-08-26 | $57.01 | $59.50 | 345,500 | — | — |
| 2016-08-25 | $57.44 | $59.95 | 478,500 | — | — |
| 2016-08-24 | $57.17 | $59.67 | 366,500 | — | — |
| 2016-08-23 | $57.44 | $59.95 | 420,400 | — | — |
| 2016-08-22 | $57.14 | $59.64 | 332,600 | — | — |
| 2016-08-19 | $56.67 | $59.15 | 207,200 | — | — |
| 2016-08-18 | $56.89 | $59.38 | 185,400 | — | — |
| 2016-08-17 | $56.41 | $58.87 | 299,900 | — | — |
| 2016-08-16 | $57.07 | $59.56 | 342,900 | — | — |
| 2016-08-15 | $57.28 | $59.78 | 180,900 | — | — |
| 2016-08-12 | $56.78 | $59.26 | 276,800 | — | — |
| 2016-08-11 | $56.39 | $58.85 | 232,400 | — | — |
| 2016-08-10 | $56.47 | $58.94 | 223,600 | — | — |
| 2016-08-09 | $56.64 | $59.11 | 173,000 | — | — |
| 2016-08-08 | $56.44 | $58.91 | 263,900 | — | — |
| 2016-08-05 | $56.55 | $59.02 | 331,600 | — | — |
| 2016-08-04 | $55.32 | $57.74 | 256,300 | — | — |
| 2016-08-03 | $55.87 | $58.31 | 372,700 | — | — |
| 2016-08-02 | $55.50 | $57.92 | 579,600 | — | — |
| 2016-08-01 | $55.47 | $57.89 | 361,700 | — | — |
| 2016-07-29 | $55.70 | $58.13 | 765,900 | — | — |
| 2016-07-28 | $55.96 | $58.40 | 1,225,600 | — | — |
| 2016-07-27 | $52.54 | $54.84 | 379,700 | — | — |
| 2016-07-26 | $52.08 | $54.35 | 403,000 | — | — |
| 2016-07-25 | $51.33 | $53.57 | 296,500 | — | — |
| 2016-07-22 | $51.19 | $53.43 | 255,100 | — | — |
| 2016-07-21 | $50.94 | $53.17 | 317,300 | — | — |
| 2016-07-20 | $51.35 | $53.59 | 377,900 | — | — |
| 2016-07-19 | $51.09 | $53.32 | 297,800 | — | — |
| 2016-07-18 | $51.69 | $53.95 | 204,000 | — | — |
| 2016-07-15 | $51.87 | $54.14 | 205,800 | — | — |
| 2016-07-14 | $52.00 | $54.27 | 328,700 | — | — |
| 2016-07-13 | $51.59 | $53.76 | 241,200 | — | — |
| 2016-07-12 | $51.64 | $53.81 | 335,700 | — | — |
| 2016-07-11 | $51.14 | $53.29 | 310,000 | — | — |
| 2016-07-08 | $50.93 | $53.07 | 434,200 | — | — |
| 2016-07-07 | $49.70 | $51.79 | 431,700 | — | — |
| 2016-07-06 | $48.64 | $50.69 | 313,000 | — | — |
| 2016-07-05 | $48.45 | $50.49 | 359,300 | — | — |
| 2016-07-01 | $48.64 | $50.69 | 724,100 | — | — |
| 2016-06-30 | $49.26 | $51.33 | 9,647,600 | — | — |
| 2016-06-29 | $48.27 | $50.30 | 384,400 | — | — |
| 2016-06-28 | $46.81 | $48.78 | 266,900 | — | — |
| 2016-06-27 | $46.22 | $48.16 | 317,300 | — | — |
| 2016-06-24 | $47.63 | $49.63 | 772,200 | — | — |
| 2016-06-23 | $49.36 | $51.44 | 182,100 | — | — |
| 2016-06-22 | $48.30 | $50.33 | 256,800 | — | — |
| 2016-06-21 | $48.45 | $50.49 | 422,100 | — | — |
| 2016-06-20 | $47.10 | $49.08 | 216,300 | — | — |
| 2016-06-17 | $46.85 | $48.82 | 449,600 | — | — |
| 2016-06-16 | $47.04 | $49.02 | 141,400 | — | — |
| 2016-06-15 | $46.85 | $48.82 | 172,500 | — | — |
| 2016-06-14 | $47.23 | $49.22 | 123,600 | — | — |
| 2016-06-13 | $47.25 | $49.24 | 157,700 | — | — |
| 2016-06-10 | $48.12 | $50.14 | 159,100 | — | — |
| 2016-06-09 | $48.76 | $50.81 | 216,400 | — | — |
| 2016-06-08 | $48.65 | $50.70 | 144,400 | — | — |
| 2016-06-07 | $48.26 | $50.29 | 123,300 | — | — |
| 2016-06-06 | $48.12 | $50.14 | 168,700 | — | — |
| 2016-06-03 | $47.60 | $49.60 | 187,600 | — | — |
| 2016-06-02 | $47.75 | $49.76 | 251,100 | — | — |
| 2016-06-01 | $47.53 | $49.53 | 339,200 | — | — |
| 2016-05-31 | $47.55 | $49.55 | 311,900 | — | — |
| 2016-05-27 | $47.55 | $49.55 | 142,800 | — | — |
| 2016-05-26 | $47.39 | $49.38 | 149,400 | — | — |
| 2016-05-25 | $47.10 | $49.08 | 155,200 | — | — |
| 2016-05-24 | $46.73 | $48.70 | 201,000 | — | — |
| 2016-05-23 | $45.75 | $47.67 | 211,700 | — | — |
| 2016-05-20 | $45.77 | $47.70 | 227,400 | — | — |
| 2016-05-19 | $44.97 | $46.86 | 267,900 | — | — |
| 2016-05-18 | $45.66 | $47.58 | 226,400 | — | — |
| 2016-05-17 | $45.85 | $47.78 | 477,000 | — | — |
| 2016-05-16 | $47.11 | $49.09 | 156,400 | — | — |
| 2016-05-13 | $46.72 | $48.69 | 169,600 | — | — |
| 2016-05-12 | $47.60 | $49.60 | 152,800 | — | — |
| 2016-05-11 | $47.62 | $49.62 | 189,700 | — | — |
| 2016-05-10 | $47.99 | $50.01 | 207,800 | — | — |
| 2016-05-09 | $47.37 | $49.36 | 173,200 | — | — |
| 2016-05-06 | $47.57 | $49.57 | 206,200 | — | — |
| 2016-05-05 | $47.28 | $49.27 | 265,800 | — | — |
| 2016-05-04 | $46.73 | $48.70 | 297,600 | — | — |
| 2016-05-03 | $47.22 | $49.21 | 278,400 | — | — |
| 2016-05-02 | $48.14 | $50.16 | 291,500 | — | — |
| 2016-04-29 | $48.48 | $50.52 | 324,100 | — | — |
| 2016-04-28 | $48.21 | $50.24 | 557,300 | — | — |
| 2016-04-27 | $48.37 | $50.40 | 343,100 | — | — |
| 2016-04-26 | $48.40 | $50.44 | 316,000 | — | — |
| 2016-04-25 | $47.98 | $50.00 | 275,600 | — | — |
| 2016-04-22 | $49.11 | $51.18 | 220,800 | — | — |
| 2016-04-21 | $48.79 | $50.84 | 145,300 | — | — |
| 2016-04-20 | $49.15 | $51.22 | 303,300 | — | — |
| 2016-04-19 | $48.33 | $50.36 | 313,700 | — | — |
| 2016-04-18 | $48.59 | $50.63 | 268,700 | — | — |
| 2016-04-15 | $48.46 | $50.50 | 183,900 | — | — |
| 2016-04-14 | $48.50 | $50.54 | 141,900 | — | — |
| 2016-04-13 | $49.11 | $51.09 | 247,100 | — | — |
| 2016-04-12 | $47.91 | $49.84 | 126,100 | — | — |
| 2016-04-11 | $47.25 | $49.16 | 245,300 | — | — |
| 2016-04-08 | $47.69 | $49.62 | 173,500 | — | — |
| 2016-04-07 | $47.06 | $48.96 | 303,200 | — | — |
| 2016-04-06 | $47.58 | $49.50 | 172,900 | — | — |
| 2016-04-05 | $47.31 | $49.22 | 183,700 | — | — |
| 2016-04-04 | $47.77 | $49.70 | 278,600 | — | — |
| 2016-04-01 | $48.64 | $50.60 | 242,700 | — | — |
| 2016-03-31 | $48.60 | $50.56 | 249,300 | — | — |
| 2016-03-30 | $48.65 | $50.61 | 181,800 | — | — |
| 2016-03-29 | $48.95 | $50.93 | 198,800 | — | — |
| 2016-03-28 | $47.90 | $49.83 | 228,400 | — | — |
| 2016-03-24 | $47.88 | $49.81 | 161,100 | — | — |
| 2016-03-23 | $47.61 | $49.53 | 348,100 | — | — |
| 2016-03-22 | $48.02 | $49.96 | 235,500 | — | — |
| 2016-03-21 | $47.67 | $49.59 | 204,900 | — | — |
| 2016-03-18 | $48.02 | $49.96 | 686,000 | — | — |
| 2016-03-17 | $47.76 | $49.69 | 322,900 | — | — |
| 2016-03-16 | $46.37 | $48.24 | 488,300 | — | — |
| 2016-03-15 | $45.85 | $47.70 | 165,300 | — | — |
| 2016-03-14 | $46.89 | $48.78 | 154,600 | — | — |
| 2016-03-11 | $47.02 | $48.92 | 223,400 | — | — |
| 2016-03-10 | $46.25 | $48.12 | 260,100 | — | — |
| 2016-03-09 | $46.76 | $48.65 | 214,500 | — | — |
| 2016-03-08 | $46.86 | $48.75 | 207,900 | — | — |
| 2016-03-07 | $48.23 | $50.18 | 253,600 | — | — |
| 2016-03-04 | $47.34 | $49.25 | 279,000 | — | — |
| 2016-03-03 | $48.19 | $50.14 | 345,100 | — | — |
| 2016-03-02 | $47.44 | $49.35 | 294,500 | — | — |
| 2016-03-01 | $46.87 | $48.76 | 289,800 | — | — |
| 2016-02-29 | $45.87 | $47.72 | 462,700 | — | — |
| 2016-02-26 | $45.16 | $46.98 | 543,000 | — | — |
| 2016-02-25 | $46.02 | $47.88 | 362,700 | — | — |
| 2016-02-24 | $46.49 | $48.37 | 408,500 | — | — |
| 2016-02-23 | $45.74 | $47.59 | 294,100 | — | — |
| 2016-02-22 | $46.35 | $48.22 | 235,500 | — | — |
| 2016-02-19 | $45.86 | $47.71 | 198,000 | — | — |
| 2016-02-18 | $45.20 | $47.02 | 248,500 | — | — |
| 2016-02-17 | $45.55 | $47.39 | 352,500 | — | — |
| 2016-02-16 | $44.90 | $46.71 | 261,500 | — | — |
| 2016-02-12 | $44.32 | $46.11 | 249,400 | — | — |
| 2016-02-11 | $43.25 | $45.00 | 317,900 | — | — |
| 2016-02-10 | $43.49 | $45.25 | 291,300 | — | — |
| 2016-02-09 | $43.13 | $44.87 | 268,600 | — | — |
| 2016-02-08 | $42.80 | $44.53 | 298,800 | — | — |
| 2016-02-05 | $43.48 | $45.24 | 295,100 | — | — |
| 2016-02-04 | $44.44 | $46.23 | 292,600 | — | — |
| 2016-02-03 | $44.54 | $46.34 | 299,800 | — | — |
| 2016-02-02 | $44.01 | $45.79 | 366,000 | — | — |
| 2016-02-01 | $45.48 | $47.32 | 227,900 | — | — |
| 2016-01-29 | $45.70 | $47.54 | 565,400 | — | — |
| 2016-01-28 | $44.39 | $46.18 | 291,600 | — | — |
| 2016-01-27 | $44.09 | $45.87 | 318,800 | — | — |
| 2016-01-26 | $44.28 | $46.07 | 221,300 | — | — |
| 2016-01-25 | $43.14 | $44.88 | 401,100 | — | — |
| 2016-01-22 | $44.41 | $46.20 | 491,000 | — | — |
| 2016-01-21 | $42.71 | $44.43 | 575,500 | — | — |
| 2016-01-20 | $42.47 | $44.18 | 366,000 | — | — |
| 2016-01-19 | $42.54 | $44.26 | 327,000 | — | — |
| 2016-01-15 | $43.66 | $45.42 | 462,500 | — | — |
| 2016-01-14 | $43.57 | $45.33 | 255,400 | — | — |
| 2016-01-13 | $43.18 | $44.84 | 318,100 | — | — |
| 2016-01-12 | $44.92 | $46.65 | 432,100 | — | — |
| 2016-01-11 | $44.33 | $46.03 | 265,700 | — | — |
| 2016-01-08 | $44.24 | $45.94 | 286,100 | — | — |
| 2016-01-07 | $45.04 | $46.77 | 299,700 | — | — |
| 2016-01-06 | $46.60 | $48.39 | 340,700 | — | — |
| 2016-01-05 | $46.25 | $48.03 | 333,900 | — | — |
| 2016-01-04 | $46.25 | $48.03 | 318,400 | — | — |