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
- 2012-02-08 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 | $64.31 | $64.31 | 218,900 | — | — |
| 2016-12-29 | $64.28 | $64.28 | 187,200 | — | — |
| 2016-12-28 | $63.60 | $63.60 | 144,300 | — | — |
| 2016-12-27 | $64.60 | $64.60 | 201,000 | — | — |
| 2016-12-23 | $63.91 | $63.91 | 196,600 | — | — |
| 2016-12-22 | $62.86 | $62.86 | 392,700 | — | — |
| 2016-12-21 | $62.46 | $62.46 | 321,800 | — | — |
| 2016-12-20 | $62.63 | $62.63 | 362,100 | — | — |
| 2016-12-19 | $62.55 | $62.55 | 392,400 | — | — |
| 2016-12-16 | $62.06 | $62.06 | 407,900 | — | — |
| 2016-12-15 | $62.76 | $62.76 | 405,500 | — | — |
| 2016-12-14 | $63.09 | $63.09 | 454,300 | — | — |
| 2016-12-13 | $63.03 | $63.03 | 639,600 | — | — |
| 2016-12-12 | $63.44 | $63.44 | 268,500 | — | — |
| 2016-12-09 | $63.21 | $63.21 | 333,600 | — | — |
| 2016-12-08 | $63.75 | $63.75 | 460,400 | — | — |
| 2016-12-07 | $62.49 | $62.49 | 440,700 | — | — |
| 2016-12-06 | $62.22 | $62.22 | 374,400 | — | — |
| 2016-12-05 | $62.43 | $62.43 | 395,400 | — | — |
| 2016-12-02 | $62.01 | $62.01 | 562,200 | — | — |
| 2016-12-01 | $62.71 | $62.71 | 391,000 | — | — |
| 2016-11-30 | $65.90 | $65.90 | 285,300 | — | — |
| 2016-11-29 | $67.51 | $67.51 | 757,500 | — | — |
| 2016-11-28 | $66.92 | $66.92 | 482,000 | — | — |
| 2016-11-25 | $66.90 | $66.90 | 197,400 | — | — |
| 2016-11-23 | $67.54 | $67.54 | 619,500 | — | — |
| 2016-11-22 | $66.30 | $66.30 | 507,500 | — | — |
| 2016-11-21 | $66.26 | $66.26 | 499,100 | — | — |
| 2016-11-18 | $64.86 | $64.86 | 419,900 | — | — |
| 2016-11-17 | $64.07 | $64.07 | 404,700 | — | — |
| 2016-11-16 | $62.86 | $62.86 | 226,800 | — | — |
| 2016-11-15 | $62.14 | $62.14 | 280,400 | — | — |
| 2016-11-14 | $61.95 | $61.95 | 485,200 | — | — |
| 2016-11-11 | $62.73 | $62.73 | 493,100 | — | — |
| 2016-11-10 | $61.43 | $61.43 | 596,100 | — | — |
| 2016-11-09 | $60.85 | $60.85 | 649,500 | — | — |
| 2016-11-08 | $60.75 | $60.75 | 778,200 | — | — |
| 2016-11-07 | $60.67 | $60.67 | 1,928,000 | — | — |
| 2016-11-04 | $61.73 | $61.73 | 1,111,200 | — | — |
| 2016-11-03 | $62.16 | $62.16 | 512,700 | — | — |
| 2016-11-02 | $63.99 | $63.99 | 369,000 | — | — |
| 2016-11-01 | $64.27 | $64.27 | 336,200 | — | — |
| 2016-10-31 | $64.37 | $64.37 | 470,900 | — | — |
| 2016-10-28 | $64.89 | $64.89 | 229,300 | — | — |
| 2016-10-27 | $65.33 | $65.33 | 195,600 | — | — |
| 2016-10-26 | $66.36 | $66.36 | 231,300 | — | — |
| 2016-10-25 | $66.08 | $66.08 | 222,600 | — | — |
| 2016-10-24 | $66.90 | $66.90 | 491,000 | — | — |
| 2016-10-21 | $63.35 | $63.35 | 302,000 | — | — |
| 2016-10-20 | $64.49 | $64.49 | 430,000 | — | — |
| 2016-10-19 | $64.59 | $64.59 | 300,800 | — | — |
| 2016-10-18 | $65.02 | $65.02 | 218,300 | — | — |
| 2016-10-17 | $64.63 | $64.63 | 230,500 | — | — |
| 2016-10-14 | $64.81 | $64.81 | 284,500 | — | — |
| 2016-10-13 | $64.35 | $64.35 | 267,600 | — | — |
| 2016-10-12 | $64.60 | $64.60 | 186,200 | — | — |
| 2016-10-11 | $64.57 | $64.57 | 261,300 | — | — |
| 2016-10-10 | $66.78 | $66.78 | 284,100 | — | — |
| 2016-10-07 | $65.84 | $65.84 | 233,100 | — | — |
| 2016-10-06 | $67.33 | $67.33 | 382,100 | — | — |
| 2016-10-05 | $67.68 | $67.68 | 261,300 | — | — |
| 2016-10-04 | $67.53 | $67.53 | 326,900 | — | — |
| 2016-10-03 | $68.02 | $68.02 | 344,900 | — | — |
| 2016-09-30 | $69.31 | $69.31 | 530,100 | — | — |
| 2016-09-29 | $68.15 | $68.15 | 337,400 | — | — |
| 2016-09-28 | $67.59 | $67.59 | 259,600 | — | — |
| 2016-09-27 | $67.49 | $67.49 | 167,000 | — | — |
| 2016-09-26 | $66.99 | $66.99 | 406,200 | — | — |
| 2016-09-23 | $69.86 | $69.86 | 220,700 | — | — |
| 2016-09-22 | $69.72 | $69.72 | 333,900 | — | — |
| 2016-09-21 | $69.00 | $69.00 | 392,500 | — | — |
| 2016-09-20 | $68.23 | $68.23 | 221,100 | — | — |
| 2016-09-19 | $68.40 | $68.40 | 160,800 | — | — |
| 2016-09-16 | $67.87 | $67.87 | 375,700 | — | — |
| 2016-09-15 | $68.31 | $68.31 | 259,400 | — | — |
| 2016-09-14 | $67.01 | $67.01 | 286,000 | — | — |
| 2016-09-13 | $67.17 | $67.17 | 371,600 | — | — |
| 2016-09-12 | $68.32 | $68.32 | 537,900 | — | — |
| 2016-09-09 | $68.09 | $68.09 | 391,900 | — | — |
| 2016-09-08 | $70.09 | $70.09 | 185,800 | — | — |
| 2016-09-07 | $70.27 | $70.27 | 203,000 | — | — |
| 2016-09-06 | $70.30 | $70.30 | 345,900 | — | — |
| 2016-09-02 | $70.74 | $70.74 | 551,800 | — | — |
| 2016-09-01 | $69.09 | $69.09 | 251,400 | — | — |
| 2016-08-31 | $68.21 | $68.21 | 219,200 | — | — |
| 2016-08-30 | $67.39 | $67.39 | 305,000 | — | — |
| 2016-08-29 | $67.36 | $67.36 | 118,300 | — | — |
| 2016-08-26 | $67.83 | $67.83 | 158,900 | — | — |
| 2016-08-25 | $67.41 | $67.41 | 243,600 | — | — |
| 2016-08-24 | $67.11 | $67.11 | 241,900 | — | — |
| 2016-08-23 | $67.74 | $67.74 | 413,600 | — | — |
| 2016-08-22 | $65.95 | $65.95 | 208,600 | — | — |
| 2016-08-19 | $65.63 | $65.63 | 311,300 | — | — |
| 2016-08-18 | $66.07 | $66.07 | 351,800 | — | — |
| 2016-08-17 | $66.52 | $66.52 | 347,400 | — | — |
| 2016-08-16 | $66.35 | $66.35 | 513,300 | — | — |
| 2016-08-15 | $67.67 | $67.67 | 289,800 | — | — |
| 2016-08-12 | $68.40 | $68.40 | 447,500 | — | — |
| 2016-08-11 | $67.05 | $67.05 | 387,100 | — | — |
| 2016-08-10 | $66.46 | $66.46 | 258,800 | — | — |
| 2016-08-09 | $66.71 | $66.71 | 402,300 | — | — |
| 2016-08-08 | $65.99 | $65.99 | 434,100 | — | — |
| 2016-08-05 | $66.64 | $66.64 | 748,200 | — | — |
| 2016-08-04 | $66.59 | $66.59 | 1,635,000 | — | — |
| 2016-08-03 | $70.17 | $70.17 | 435,900 | — | — |
| 2016-08-02 | $70.19 | $70.19 | 406,700 | — | — |
| 2016-08-01 | $71.60 | $71.60 | 437,400 | — | — |
| 2016-07-29 | $70.24 | $70.24 | 381,200 | — | — |
| 2016-07-28 | $70.37 | $70.37 | 246,500 | — | — |
| 2016-07-27 | $69.92 | $69.92 | 207,900 | — | — |
| 2016-07-26 | $70.46 | $70.46 | 233,300 | — | — |
| 2016-07-25 | $70.67 | $70.67 | 293,200 | — | — |
| 2016-07-22 | $70.31 | $70.31 | 384,800 | — | — |
| 2016-07-21 | $69.80 | $69.80 | 514,500 | — | — |
| 2016-07-20 | $69.87 | $69.87 | 415,000 | — | — |
| 2016-07-19 | $68.37 | $68.37 | 213,700 | — | — |
| 2016-07-18 | $68.49 | $68.49 | 201,700 | — | — |
| 2016-07-15 | $68.61 | $68.61 | 372,100 | — | — |
| 2016-07-14 | $68.28 | $68.28 | 318,800 | — | — |
| 2016-07-13 | $68.19 | $68.19 | 649,300 | — | — |
| 2016-07-12 | $67.70 | $67.70 | 525,600 | — | — |
| 2016-07-11 | $65.92 | $65.92 | 252,800 | — | — |
| 2016-07-08 | $65.95 | $65.95 | 700,100 | — | — |
| 2016-07-07 | $63.10 | $63.10 | 599,400 | — | — |
| 2016-07-06 | $63.40 | $63.40 | 751,600 | — | — |
| 2016-07-05 | $62.24 | $62.24 | 682,300 | — | — |
| 2016-07-01 | $63.51 | $63.51 | 627,500 | — | — |
| 2016-06-30 | $64.31 | $64.31 | 954,900 | — | — |
| 2016-06-29 | $65.90 | $65.90 | 754,500 | — | — |
| 2016-06-28 | $66.55 | $66.55 | 1,408,600 | — | — |
| 2016-06-27 | $61.80 | $61.80 | 1,238,500 | — | — |
| 2016-06-24 | $65.84 | $65.84 | 958,300 | — | — |
| 2016-06-23 | $72.39 | $72.39 | 415,800 | — | — |
| 2016-06-22 | $71.01 | $71.01 | 270,700 | — | — |
| 2016-06-21 | $71.03 | $71.03 | 324,900 | — | — |
| 2016-06-20 | $71.77 | $71.77 | 762,400 | — | — |
| 2016-06-17 | $68.42 | $68.42 | 543,500 | — | — |
| 2016-06-16 | $69.54 | $69.54 | 272,600 | — | — |
| 2016-06-15 | $70.10 | $70.10 | 327,200 | — | — |
| 2016-06-14 | $71.17 | $71.17 | 383,300 | — | — |
| 2016-06-13 | $71.08 | $71.08 | 253,300 | — | — |
| 2016-06-10 | $71.54 | $71.54 | 285,800 | — | — |
| 2016-06-09 | $73.36 | $73.36 | 694,700 | — | — |
| 2016-06-08 | $74.50 | $74.50 | 421,900 | — | — |
| 2016-06-07 | $75.27 | $75.27 | 270,900 | — | — |
| 2016-06-06 | $76.18 | $76.18 | 263,300 | — | — |
| 2016-06-03 | $75.54 | $75.54 | 269,900 | — | — |
| 2016-06-02 | $75.93 | $75.93 | 230,600 | — | — |
| 2016-06-01 | $75.95 | $75.95 | 304,400 | — | — |
| 2016-05-31 | $76.51 | $76.51 | 428,700 | — | — |
| 2016-05-27 | $75.74 | $75.74 | 461,100 | — | — |
| 2016-05-26 | $74.55 | $74.55 | 276,200 | — | — |
| 2016-05-25 | $74.62 | $74.62 | 308,800 | — | — |
| 2016-05-24 | $74.69 | $74.69 | 319,800 | — | — |
| 2016-05-23 | $72.11 | $72.11 | 171,300 | — | — |
| 2016-05-20 | $72.61 | $72.61 | 328,300 | — | — |
| 2016-05-19 | $70.85 | $70.85 | 329,700 | — | — |
| 2016-05-18 | $72.06 | $72.06 | 357,900 | — | — |
| 2016-05-17 | $71.04 | $71.04 | 487,200 | — | — |
| 2016-05-16 | $72.90 | $72.90 | 501,700 | — | — |
| 2016-05-13 | $71.52 | $71.52 | 539,100 | — | — |
| 2016-05-12 | $71.03 | $71.03 | 450,800 | — | — |
| 2016-05-11 | $72.00 | $72.00 | 583,700 | — | — |
| 2016-05-10 | $71.34 | $71.34 | 513,700 | — | — |
| 2016-05-09 | $70.14 | $70.14 | 530,500 | — | — |
| 2016-05-06 | $71.19 | $71.19 | 548,000 | — | — |
| 2016-05-05 | $71.26 | $71.26 | 1,015,300 | — | — |
| 2016-05-04 | $70.87 | $70.87 | 693,700 | — | — |
| 2016-05-03 | $71.63 | $71.63 | 521,900 | — | — |
| 2016-05-02 | $73.40 | $73.40 | 509,800 | — | — |
| 2016-04-29 | $72.93 | $72.93 | 533,000 | — | — |
| 2016-04-28 | $73.55 | $73.55 | 533,700 | — | — |
| 2016-04-27 | $75.37 | $75.37 | 732,300 | — | — |
| 2016-04-26 | $78.10 | $78.10 | 273,800 | — | — |
| 2016-04-25 | $77.40 | $77.40 | 265,100 | — | — |
| 2016-04-22 | $78.08 | $78.08 | 384,500 | — | — |
| 2016-04-21 | $77.92 | $77.92 | 410,400 | — | — |
| 2016-04-20 | $77.23 | $77.23 | 324,200 | — | — |
| 2016-04-19 | $77.08 | $77.08 | 396,900 | — | — |
| 2016-04-18 | $77.46 | $77.46 | 297,000 | — | — |
| 2016-04-15 | $77.20 | $77.20 | 430,200 | — | — |
| 2016-04-14 | $76.17 | $76.17 | 380,800 | — | — |
| 2016-04-13 | $76.14 | $76.14 | 433,600 | — | — |
| 2016-04-12 | $74.23 | $74.23 | 381,000 | — | — |
| 2016-04-11 | $73.43 | $73.43 | 304,000 | — | — |
| 2016-04-08 | $73.70 | $73.70 | 216,300 | — | — |
| 2016-04-07 | $72.74 | $72.74 | 341,500 | — | — |
| 2016-04-06 | $74.32 | $74.32 | 284,900 | — | — |
| 2016-04-05 | $74.13 | $74.13 | 310,500 | — | — |
| 2016-04-04 | $75.59 | $75.59 | 567,800 | — | — |
| 2016-04-01 | $76.99 | $76.99 | 606,800 | — | — |
| 2016-03-31 | $74.67 | $74.67 | 371,100 | — | — |
| 2016-03-30 | $73.34 | $73.34 | 280,100 | — | — |
| 2016-03-29 | $73.76 | $73.76 | 337,500 | — | — |
| 2016-03-28 | $72.15 | $72.15 | 317,400 | — | — |
| 2016-03-24 | $70.52 | $70.52 | 286,900 | — | — |
| 2016-03-23 | $70.74 | $70.74 | 315,600 | — | — |
| 2016-03-22 | $70.46 | $70.46 | 412,500 | — | — |
| 2016-03-21 | $70.67 | $70.67 | 252,500 | — | — |
| 2016-03-18 | $70.60 | $70.60 | 736,100 | — | — |
| 2016-03-17 | $71.18 | $71.18 | 403,900 | — | — |
| 2016-03-16 | $70.78 | $70.78 | 556,100 | — | — |
| 2016-03-15 | $70.34 | $70.34 | 465,000 | — | — |
| 2016-03-14 | $71.58 | $71.58 | 459,200 | — | — |
| 2016-03-11 | $69.56 | $69.56 | 311,700 | — | — |
| 2016-03-10 | $68.17 | $68.17 | 409,200 | — | — |
| 2016-03-09 | $69.12 | $69.12 | 405,600 | — | — |
| 2016-03-08 | $69.62 | $69.62 | 404,700 | — | — |
| 2016-03-07 | $70.74 | $70.74 | 589,300 | — | — |
| 2016-03-04 | $71.38 | $71.38 | 415,400 | — | — |
| 2016-03-03 | $70.97 | $70.97 | 387,700 | — | — |
| 2016-03-02 | $69.73 | $69.73 | 319,800 | — | — |
| 2016-03-01 | $70.13 | $70.13 | 594,700 | — | — |
| 2016-02-29 | $68.38 | $68.38 | 743,100 | — | — |
| 2016-02-26 | $67.29 | $67.29 | 454,500 | — | — |
| 2016-02-25 | $67.21 | $67.21 | 462,600 | — | — |
| 2016-02-24 | $65.74 | $65.74 | 485,800 | — | — |
| 2016-02-23 | $64.93 | $64.93 | 606,800 | — | — |
| 2016-02-22 | $64.17 | $64.17 | 505,500 | — | — |
| 2016-02-19 | $66.43 | $66.43 | 709,600 | — | — |
| 2016-02-18 | $65.67 | $65.67 | 906,200 | — | — |
| 2016-02-17 | $60.10 | $60.10 | 592,400 | — | — |
| 2016-02-16 | $60.44 | $60.44 | 668,400 | — | — |
| 2016-02-12 | $57.00 | $57.00 | 905,100 | — | — |
| 2016-02-11 | $58.05 | $58.05 | 772,500 | — | — |
| 2016-02-10 | $58.06 | $58.06 | 706,700 | — | — |
| 2016-02-09 | $58.69 | $58.69 | 929,500 | — | — |
| 2016-02-08 | $59.77 | $59.77 | 1,585,400 | — | — |
| 2016-02-05 | $60.92 | $60.92 | 1,972,000 | — | — |
| 2016-02-04 | $68.86 | $68.86 | 526,700 | — | — |
| 2016-02-03 | $71.71 | $71.71 | 475,300 | — | — |
| 2016-02-02 | $75.20 | $75.20 | 387,400 | — | — |
| 2016-02-01 | $75.86 | $75.86 | 501,000 | — | — |
| 2016-01-29 | $74.90 | $74.90 | 501,800 | — | — |
| 2016-01-28 | $71.50 | $71.50 | 281,400 | — | — |
| 2016-01-27 | $70.67 | $70.67 | 405,300 | — | — |
| 2016-01-26 | $70.99 | $70.99 | 317,300 | — | — |
| 2016-01-25 | $72.49 | $72.49 | 483,900 | — | — |
| 2016-01-22 | $72.12 | $72.12 | 381,600 | — | — |
| 2016-01-21 | $70.18 | $70.18 | 467,400 | — | — |
| 2016-01-20 | $68.77 | $68.77 | 550,500 | — | — |
| 2016-01-19 | $67.84 | $67.84 | 676,100 | — | — |
| 2016-01-15 | $69.06 | $69.06 | 618,200 | — | — |
| 2016-01-14 | $72.78 | $72.78 | 557,800 | — | — |
| 2016-01-13 | $70.20 | $70.20 | 550,200 | — | — |
| 2016-01-12 | $70.47 | $70.47 | 442,200 | — | — |
| 2016-01-11 | $70.20 | $70.20 | 592,400 | — | — |
| 2016-01-08 | $70.49 | $70.49 | 777,600 | — | — |
| 2016-01-07 | $72.28 | $72.28 | 445,900 | — | — |
| 2016-01-06 | $74.32 | $74.32 | 344,000 | — | — |
| 2016-01-05 | $75.11 | $75.11 | 321,000 | — | — |
| 2016-01-04 | $75.13 | $75.13 | 486,600 | — | — |