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
- 2004-08-02 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 | $78.10 | $81.17 | 149,600 | — | — |
| 2016-12-29 | $78.56 | $81.65 | 77,800 | — | — |
| 2016-12-28 | $78.26 | $81.33 | 87,500 | — | — |
| 2016-12-27 | $79.44 | $82.56 | 108,100 | — | — |
| 2016-12-23 | $79.11 | $82.22 | 82,600 | — | — |
| 2016-12-22 | $79.30 | $82.41 | 185,200 | — | — |
| 2016-12-21 | $80.33 | $83.49 | 158,000 | — | — |
| 2016-12-20 | $80.37 | $83.53 | 169,700 | — | — |
| 2016-12-19 | $79.81 | $82.94 | 271,200 | — | — |
| 2016-12-16 | $77.61 | $80.66 | 1,105,400 | — | — |
| 2016-12-15 | $78.49 | $81.57 | 359,200 | — | — |
| 2016-12-14 | $78.99 | $82.09 | 355,500 | — | — |
| 2016-12-13 | $81.40 | $84.42 | 559,100 | — | — |
| 2016-12-12 | $82.71 | $85.77 | 314,300 | — | — |
| 2016-12-09 | $82.52 | $85.58 | 261,700 | — | — |
| 2016-12-08 | $82.59 | $85.65 | 442,400 | — | — |
| 2016-12-07 | $81.61 | $84.63 | 197,400 | — | — |
| 2016-12-06 | $80.04 | $83.00 | 277,800 | — | — |
| 2016-12-05 | $80.17 | $83.14 | 276,100 | — | — |
| 2016-12-02 | $77.62 | $80.50 | 239,600 | — | — |
| 2016-12-01 | $78.34 | $81.24 | 403,800 | — | — |
| 2016-11-30 | $79.58 | $82.53 | 332,500 | — | — |
| 2016-11-29 | $79.11 | $82.04 | 151,000 | — | — |
| 2016-11-28 | $78.76 | $81.68 | 181,400 | — | — |
| 2016-11-25 | $78.97 | $81.90 | 101,100 | — | — |
| 2016-11-23 | $79.00 | $81.93 | 197,800 | — | — |
| 2016-11-22 | $79.02 | $81.95 | 494,100 | — | — |
| 2016-11-21 | $79.16 | $82.09 | 235,600 | — | — |
| 2016-11-18 | $78.11 | $81.00 | 430,700 | — | — |
| 2016-11-17 | $76.99 | $79.84 | 285,100 | — | — |
| 2016-11-16 | $77.14 | $80.00 | 227,500 | — | — |
| 2016-11-15 | $77.61 | $80.48 | 278,900 | — | — |
| 2016-11-14 | $78.01 | $80.90 | 326,900 | — | — |
| 2016-11-11 | $73.92 | $76.66 | 946,200 | — | — |
| 2016-11-10 | $72.64 | $75.33 | 930,600 | — | — |
| 2016-11-09 | $67.75 | $70.26 | 406,500 | — | — |
| 2016-11-08 | $66.00 | $68.44 | 144,500 | — | — |
| 2016-11-07 | $65.71 | $68.14 | 204,200 | — | — |
| 2016-11-04 | $64.48 | $66.87 | 279,200 | — | — |
| 2016-11-03 | $63.90 | $66.27 | 133,200 | — | — |
| 2016-11-02 | $63.54 | $65.89 | 146,500 | — | — |
| 2016-11-01 | $63.26 | $65.60 | 137,500 | — | — |
| 2016-10-31 | $65.13 | $67.54 | 189,900 | — | — |
| 2016-10-28 | $64.47 | $66.86 | 174,300 | — | — |
| 2016-10-27 | $64.01 | $66.38 | 169,600 | — | — |
| 2016-10-26 | $64.61 | $67.00 | 254,300 | — | — |
| 2016-10-25 | $64.70 | $67.10 | 172,700 | — | — |
| 2016-10-24 | $66.60 | $69.07 | 135,900 | — | — |
| 2016-10-21 | $65.71 | $68.14 | 240,300 | — | — |
| 2016-10-20 | $64.90 | $67.30 | 204,300 | — | — |
| 2016-10-19 | $66.10 | $68.55 | 218,700 | — | — |
| 2016-10-18 | $66.15 | $68.60 | 179,600 | — | — |
| 2016-10-17 | $65.95 | $68.39 | 254,200 | — | — |
| 2016-10-14 | $65.82 | $68.26 | 152,500 | — | — |
| 2016-10-13 | $66.48 | $68.94 | 124,500 | — | — |
| 2016-10-12 | $67.46 | $69.96 | 217,000 | — | — |
| 2016-10-11 | $67.34 | $69.83 | 165,500 | — | — |
| 2016-10-10 | $69.98 | $72.57 | 313,900 | — | — |
| 2016-10-07 | $68.66 | $71.20 | 208,700 | — | — |
| 2016-10-06 | $70.31 | $72.91 | 179,600 | — | — |
| 2016-10-05 | $69.94 | $72.53 | 272,800 | — | — |
| 2016-10-04 | $68.53 | $71.07 | 133,300 | — | — |
| 2016-10-03 | $68.73 | $71.28 | 180,700 | — | — |
| 2016-09-30 | $69.19 | $71.75 | 243,200 | — | — |
| 2016-09-29 | $68.23 | $70.76 | 123,500 | — | — |
| 2016-09-28 | $68.80 | $71.35 | 99,800 | — | — |
| 2016-09-27 | $67.77 | $70.28 | 177,300 | — | — |
| 2016-09-26 | $67.29 | $69.78 | 121,300 | — | — |
| 2016-09-23 | $67.84 | $70.35 | 172,800 | — | — |
| 2016-09-22 | $69.44 | $72.01 | 231,300 | — | — |
| 2016-09-21 | $68.19 | $70.72 | 238,200 | — | — |
| 2016-09-20 | $67.29 | $69.78 | 189,500 | — | — |
| 2016-09-19 | $67.97 | $70.49 | 253,800 | — | — |
| 2016-09-16 | $68.38 | $70.91 | 627,000 | — | — |
| 2016-09-15 | $68.33 | $70.86 | 169,900 | — | — |
| 2016-09-14 | $67.36 | $69.86 | 272,000 | — | — |
| 2016-09-13 | $67.75 | $70.08 | 369,100 | — | — |
| 2016-09-12 | $69.13 | $71.51 | 350,300 | — | — |
| 2016-09-09 | $67.77 | $70.10 | 325,900 | — | — |
| 2016-09-08 | $69.83 | $72.23 | 196,800 | — | — |
| 2016-09-07 | $70.53 | $72.95 | 537,200 | — | — |
| 2016-09-06 | $69.71 | $72.11 | 222,200 | — | — |
| 2016-09-02 | $71.31 | $73.76 | 286,200 | — | — |
| 2016-09-01 | $70.94 | $73.38 | 316,900 | — | — |
| 2016-08-31 | $70.38 | $72.80 | 392,800 | — | — |
| 2016-08-30 | $70.53 | $72.95 | 174,100 | — | — |
| 2016-08-29 | $69.73 | $72.13 | 211,700 | — | — |
| 2016-08-26 | $69.99 | $72.40 | 888,800 | — | — |
| 2016-08-25 | $72.25 | $74.73 | 6,830,000 | — | — |
| 2016-08-24 | $72.05 | $74.53 | 430,500 | — | — |
| 2016-08-23 | $70.85 | $73.28 | 112,100 | — | — |
| 2016-08-22 | $71.08 | $73.52 | 213,800 | — | — |
| 2016-08-19 | $70.50 | $72.92 | 224,400 | — | — |
| 2016-08-18 | $70.30 | $72.72 | 284,300 | — | — |
| 2016-08-17 | $70.19 | $72.60 | 211,500 | — | — |
| 2016-08-16 | $69.75 | $72.15 | 182,700 | — | — |
| 2016-08-15 | $69.97 | $72.37 | 214,100 | — | — |
| 2016-08-12 | $69.33 | $71.71 | 348,700 | — | — |
| 2016-08-11 | $69.61 | $72.00 | 808,500 | — | — |
| 2016-08-10 | $64.50 | $66.72 | 193,700 | — | — |
| 2016-08-09 | $64.75 | $66.98 | 315,500 | — | — |
| 2016-08-08 | $64.85 | $67.08 | 128,800 | — | — |
| 2016-08-05 | $64.82 | $67.05 | 191,400 | — | — |
| 2016-08-04 | $62.86 | $65.02 | 296,600 | — | — |
| 2016-08-03 | $62.04 | $64.17 | 184,900 | — | — |
| 2016-08-02 | $61.19 | $63.29 | 160,000 | — | — |
| 2016-08-01 | $62.74 | $64.90 | 208,900 | — | — |
| 2016-07-29 | $62.35 | $64.49 | 186,600 | — | — |
| 2016-07-28 | $62.78 | $64.94 | 206,700 | — | — |
| 2016-07-27 | $63.59 | $65.78 | 247,700 | — | — |
| 2016-07-26 | $64.15 | $66.35 | 304,100 | — | — |
| 2016-07-25 | $64.19 | $66.40 | 198,800 | — | — |
| 2016-07-22 | $65.15 | $67.39 | 197,200 | — | — |
| 2016-07-21 | $63.75 | $65.94 | 152,300 | — | — |
| 2016-07-20 | $64.31 | $66.52 | 192,500 | — | — |
| 2016-07-19 | $63.73 | $65.92 | 208,700 | — | — |
| 2016-07-18 | $63.68 | $65.87 | 156,200 | — | — |
| 2016-07-15 | $63.31 | $65.49 | 167,200 | — | — |
| 2016-07-14 | $63.40 | $65.58 | 129,400 | — | — |
| 2016-07-13 | $62.82 | $64.98 | 217,900 | — | — |
| 2016-07-12 | $63.49 | $65.67 | 230,500 | — | — |
| 2016-07-11 | $62.58 | $64.73 | 300,800 | — | — |
| 2016-07-08 | $61.57 | $63.69 | 201,600 | — | — |
| 2016-07-07 | $60.26 | $62.33 | 152,500 | — | — |
| 2016-07-06 | $60.98 | $63.08 | 553,900 | — | — |
| 2016-07-05 | $59.51 | $61.56 | 249,000 | — | — |
| 2016-07-01 | $60.66 | $62.74 | 236,700 | — | — |
| 2016-06-30 | $59.47 | $61.51 | 286,000 | — | — |
| 2016-06-29 | $57.62 | $59.60 | 275,800 | — | — |
| 2016-06-28 | $56.21 | $58.14 | 336,700 | — | — |
| 2016-06-27 | $56.50 | $58.44 | 319,000 | — | — |
| 2016-06-24 | $59.12 | $61.15 | 285,200 | — | — |
| 2016-06-23 | $64.09 | $66.29 | 140,600 | — | — |
| 2016-06-22 | $62.40 | $64.54 | 130,200 | — | — |
| 2016-06-21 | $62.48 | $64.63 | 248,700 | — | — |
| 2016-06-20 | $63.37 | $65.55 | 169,900 | — | — |
| 2016-06-17 | $63.10 | $65.27 | 389,100 | — | — |
| 2016-06-16 | $62.60 | $64.75 | 204,000 | — | — |
| 2016-06-15 | $63.13 | $65.30 | 189,800 | — | — |
| 2016-06-14 | $63.27 | $65.44 | 171,700 | — | — |
| 2016-06-13 | $64.22 | $66.43 | 109,500 | — | — |
| 2016-06-10 | $64.95 | $67.18 | 145,400 | — | — |
| 2016-06-09 | $66.25 | $68.53 | 173,300 | — | — |
| 2016-06-08 | $67.02 | $69.32 | 174,100 | — | — |
| 2016-06-07 | $67.27 | $69.40 | 165,500 | — | — |
| 2016-06-06 | $66.80 | $68.92 | 279,000 | — | — |
| 2016-06-03 | $64.55 | $66.59 | 283,300 | — | — |
| 2016-06-02 | $64.11 | $66.14 | 507,300 | — | — |
| 2016-06-01 | $63.77 | $65.79 | 853,800 | — | — |
| 2016-05-31 | $60.12 | $62.02 | 279,100 | — | — |
| 2016-05-27 | $59.61 | $61.50 | 114,200 | — | — |
| 2016-05-26 | $59.48 | $61.36 | 103,800 | — | — |
| 2016-05-25 | $59.42 | $61.30 | 262,800 | — | — |
| 2016-05-24 | $58.70 | $60.56 | 580,700 | — | — |
| 2016-05-23 | $58.45 | $60.30 | 205,500 | — | — |
| 2016-05-20 | $58.50 | $60.35 | 176,100 | — | — |
| 2016-05-19 | $57.01 | $58.82 | 108,900 | — | — |
| 2016-05-18 | $58.12 | $59.96 | 107,500 | — | — |
| 2016-05-17 | $56.62 | $58.41 | 134,100 | — | — |
| 2016-05-16 | $57.60 | $59.42 | 112,200 | — | — |
| 2016-05-13 | $56.39 | $58.18 | 128,600 | — | — |
| 2016-05-12 | $57.95 | $59.79 | 90,900 | — | — |
| 2016-05-11 | $58.31 | $60.16 | 127,800 | — | — |
| 2016-05-10 | $58.35 | $60.20 | 206,000 | — | — |
| 2016-05-09 | $57.89 | $59.72 | 184,800 | — | — |
| 2016-05-06 | $58.77 | $60.63 | 472,900 | — | — |
| 2016-05-05 | $57.87 | $59.70 | 169,300 | — | — |
| 2016-05-04 | $56.28 | $58.06 | 155,600 | — | — |
| 2016-05-03 | $56.99 | $58.80 | 82,700 | — | — |
| 2016-05-02 | $58.36 | $60.21 | 190,800 | — | — |
| 2016-04-29 | $58.37 | $60.22 | 191,800 | — | — |
| 2016-04-28 | $57.32 | $59.14 | 74,000 | — | — |
| 2016-04-27 | $58.54 | $60.39 | 159,600 | — | — |
| 2016-04-26 | $58.83 | $60.69 | 129,400 | — | — |
| 2016-04-25 | $57.49 | $59.31 | 118,800 | — | — |
| 2016-04-22 | $58.76 | $60.62 | 154,400 | — | — |
| 2016-04-21 | $56.78 | $58.58 | 87,200 | — | — |
| 2016-04-20 | $56.67 | $58.46 | 108,300 | — | — |
| 2016-04-19 | $57.04 | $58.85 | 107,600 | — | — |
| 2016-04-18 | $57.14 | $58.95 | 126,000 | — | — |
| 2016-04-15 | $55.79 | $57.56 | 102,900 | — | — |
| 2016-04-14 | $55.76 | $57.53 | 127,700 | — | — |
| 2016-04-13 | $55.65 | $57.41 | 283,500 | — | — |
| 2016-04-12 | $52.61 | $54.28 | 189,000 | — | — |
| 2016-04-11 | $52.44 | $54.10 | 202,400 | — | — |
| 2016-04-08 | $53.22 | $54.91 | 118,300 | — | — |
| 2016-04-07 | $53.46 | $55.15 | 199,800 | — | — |
| 2016-04-06 | $53.90 | $55.61 | 185,900 | — | — |
| 2016-04-05 | $53.73 | $55.43 | 327,300 | — | — |
| 2016-04-04 | $54.99 | $56.73 | 136,200 | — | — |
| 2016-04-01 | $55.68 | $57.44 | 279,100 | — | — |
| 2016-03-31 | $55.72 | $57.48 | 178,900 | — | — |
| 2016-03-30 | $55.60 | $57.36 | 251,000 | — | — |
| 2016-03-29 | $55.85 | $57.62 | 487,300 | — | — |
| 2016-03-28 | $55.33 | $57.08 | 229,500 | — | — |
| 2016-03-24 | $55.60 | $57.36 | 281,900 | — | — |
| 2016-03-23 | $55.65 | $57.41 | 219,200 | — | — |
| 2016-03-22 | $58.21 | $60.05 | 171,200 | — | — |
| 2016-03-21 | $58.48 | $60.33 | 150,900 | — | — |
| 2016-03-18 | $58.43 | $60.28 | 557,300 | — | — |
| 2016-03-17 | $57.23 | $59.04 | 184,600 | — | — |
| 2016-03-16 | $55.29 | $57.04 | 120,400 | — | — |
| 2016-03-15 | $54.13 | $55.84 | 110,700 | — | — |
| 2016-03-14 | $55.06 | $56.80 | 122,400 | — | — |
| 2016-03-11 | $55.27 | $57.02 | 103,500 | — | — |
| 2016-03-10 | $53.77 | $55.47 | 139,000 | — | — |
| 2016-03-09 | $54.05 | $55.76 | 139,900 | — | — |
| 2016-03-08 | $54.57 | $56.12 | 184,400 | — | — |
| 2016-03-07 | $56.86 | $58.47 | 236,800 | — | — |
| 2016-03-04 | $55.78 | $57.36 | 289,100 | — | — |
| 2016-03-03 | $54.71 | $56.26 | 191,300 | — | — |
| 2016-03-02 | $54.05 | $55.58 | 180,400 | — | — |
| 2016-03-01 | $52.46 | $53.95 | 161,500 | — | — |
| 2016-02-29 | $51.36 | $52.82 | 274,500 | — | — |
| 2016-02-26 | $50.89 | $52.33 | 163,800 | — | — |
| 2016-02-25 | $50.13 | $51.55 | 170,500 | — | — |
| 2016-02-24 | $50.08 | $51.50 | 304,100 | — | — |
| 2016-02-23 | $47.90 | $49.26 | 204,800 | — | — |
| 2016-02-22 | $47.94 | $49.30 | 210,200 | — | — |
| 2016-02-19 | $45.96 | $47.26 | 263,100 | — | — |
| 2016-02-18 | $46.17 | $47.48 | 353,700 | — | — |
| 2016-02-17 | $47.52 | $48.87 | 235,300 | — | — |
| 2016-02-16 | $46.92 | $48.25 | 201,200 | — | — |
| 2016-02-12 | $45.30 | $46.58 | 319,300 | — | — |
| 2016-02-11 | $43.58 | $44.82 | 310,200 | — | — |
| 2016-02-10 | $43.39 | $44.62 | 190,200 | — | — |
| 2016-02-09 | $43.85 | $45.09 | 159,800 | — | — |
| 2016-02-08 | $43.79 | $45.03 | 203,800 | — | — |
| 2016-02-05 | $44.61 | $45.88 | 167,700 | — | — |
| 2016-02-04 | $46.26 | $47.57 | 187,600 | — | — |
| 2016-02-03 | $46.37 | $47.69 | 189,200 | — | — |
| 2016-02-02 | $46.69 | $48.01 | 208,600 | — | — |
| 2016-02-01 | $48.31 | $49.68 | 162,100 | — | — |
| 2016-01-29 | $48.43 | $49.80 | 373,000 | — | — |
| 2016-01-28 | $48.08 | $49.44 | 321,700 | — | — |
| 2016-01-27 | $48.57 | $49.95 | 276,900 | — | — |
| 2016-01-26 | $48.58 | $49.96 | 339,100 | — | — |
| 2016-01-25 | $47.87 | $49.23 | 532,100 | — | — |
| 2016-01-22 | $52.39 | $53.88 | 244,400 | — | — |
| 2016-01-21 | $52.17 | $53.65 | 271,600 | — | — |
| 2016-01-20 | $53.27 | $54.78 | 272,600 | — | — |
| 2016-01-19 | $53.12 | $54.63 | 196,600 | — | — |
| 2016-01-15 | $52.40 | $53.89 | 235,000 | — | — |
| 2016-01-14 | $52.92 | $54.42 | 348,300 | — | — |
| 2016-01-13 | $53.35 | $54.86 | 230,700 | — | — |
| 2016-01-12 | $54.49 | $56.04 | 254,900 | — | — |
| 2016-01-11 | $53.88 | $55.41 | 163,300 | — | — |
| 2016-01-08 | $53.83 | $55.36 | 287,200 | — | — |
| 2016-01-07 | $53.98 | $55.51 | 469,900 | — | — |
| 2016-01-06 | $54.51 | $56.06 | 462,300 | — | — |
| 2016-01-05 | $54.58 | $56.13 | 251,100 | — | — |
| 2016-01-04 | $54.70 | $56.25 | 372,900 | — | — |