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
- 2006-08-14 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 | $68.70 | $87.97 | 132,300 | — | — |
| 2016-12-29 | $68.85 | $88.17 | 209,700 | — | — |
| 2016-12-28 | $68.95 | $88.30 | 232,500 | — | — |
| 2016-12-27 | $70.05 | $89.70 | 135,100 | — | — |
| 2016-12-23 | $70.20 | $89.90 | 322,300 | — | — |
| 2016-12-22 | $70.30 | $90.02 | 237,400 | — | — |
| 2016-12-21 | $70.55 | $90.34 | 228,900 | — | — |
| 2016-12-20 | $71.55 | $91.62 | 517,100 | — | — |
| 2016-12-19 | $68.65 | $87.91 | 457,600 | — | — |
| 2016-12-16 | $67.70 | $86.69 | 689,600 | — | — |
| 2016-12-15 | $68.60 | $87.85 | 612,000 | — | — |
| 2016-12-14 | $68.60 | $87.85 | 422,500 | — | — |
| 2016-12-13 | $69.50 | $89.00 | 372,400 | — | — |
| 2016-12-12 | $69.30 | $88.74 | 371,400 | — | — |
| 2016-12-09 | $70.15 | $89.83 | 384,400 | — | — |
| 2016-12-08 | $71.50 | $91.56 | 326,100 | — | — |
| 2016-12-07 | $70.70 | $90.54 | 440,900 | — | — |
| 2016-12-06 | $71.10 | $91.05 | 259,700 | — | — |
| 2016-12-05 | $70.50 | $90.28 | 692,600 | — | — |
| 2016-12-02 | $68.60 | $87.85 | 409,200 | — | — |
| 2016-12-01 | $70.25 | $89.96 | 834,000 | — | — |
| 2016-11-30 | $67.40 | $86.31 | 521,100 | — | — |
| 2016-11-29 | $66.75 | $85.48 | 438,300 | — | — |
| 2016-11-28 | $66.25 | $84.84 | 617,600 | — | — |
| 2016-11-25 | $67.20 | $86.05 | 139,300 | — | — |
| 2016-11-23 | $67.10 | $85.93 | 579,900 | — | — |
| 2016-11-22 | $66.55 | $85.22 | 467,500 | — | — |
| 2016-11-21 | $66.25 | $84.40 | 515,100 | — | — |
| 2016-11-18 | $65.55 | $83.51 | 340,600 | — | — |
| 2016-11-17 | $65.50 | $83.45 | 486,100 | — | — |
| 2016-11-16 | $64.60 | $82.30 | 591,000 | — | — |
| 2016-11-15 | $64.35 | $81.98 | 669,900 | — | — |
| 2016-11-14 | $63.75 | $81.22 | 1,444,100 | — | — |
| 2016-11-11 | $61.45 | $78.29 | 670,100 | — | — |
| 2016-11-10 | $60.35 | $76.89 | 832,700 | — | — |
| 2016-11-09 | $58.25 | $74.21 | 636,100 | — | — |
| 2016-11-08 | $56.20 | $71.60 | 404,100 | — | — |
| 2016-11-07 | $55.95 | $71.28 | 651,100 | — | — |
| 2016-11-04 | $54.85 | $69.88 | 480,000 | — | — |
| 2016-11-03 | $54.35 | $69.24 | 423,700 | — | — |
| 2016-11-02 | $53.10 | $67.65 | 349,200 | — | — |
| 2016-11-01 | $54.10 | $68.92 | 343,400 | — | — |
| 2016-10-31 | $53.75 | $68.48 | 455,100 | — | — |
| 2016-10-28 | $55.40 | $70.58 | 785,000 | — | — |
| 2016-10-27 | $53.30 | $67.90 | 771,400 | — | — |
| 2016-10-26 | $54.60 | $69.56 | 588,600 | — | — |
| 2016-10-25 | $54.40 | $69.31 | 504,000 | — | — |
| 2016-10-24 | $53.90 | $68.67 | 390,900 | — | — |
| 2016-10-21 | $53.20 | $67.78 | 208,200 | — | — |
| 2016-10-20 | $51.80 | $65.99 | 169,900 | — | — |
| 2016-10-19 | $52.55 | $66.95 | 136,500 | — | — |
| 2016-10-18 | $52.00 | $66.25 | 175,000 | — | — |
| 2016-10-17 | $51.75 | $65.93 | 196,100 | — | — |
| 2016-10-14 | $52.08 | $66.35 | 214,800 | — | — |
| 2016-10-13 | $51.60 | $65.74 | 272,200 | — | — |
| 2016-10-12 | $52.55 | $66.95 | 216,900 | — | — |
| 2016-10-11 | $52.20 | $66.50 | 235,900 | — | — |
| 2016-10-10 | $53.21 | $67.79 | 165,900 | — | — |
| 2016-10-07 | $52.86 | $67.34 | 246,300 | — | — |
| 2016-10-06 | $52.75 | $67.20 | 140,900 | — | — |
| 2016-10-05 | $52.71 | $67.15 | 273,500 | — | — |
| 2016-10-04 | $51.43 | $65.52 | 262,400 | — | — |
| 2016-10-03 | $50.89 | $64.83 | 328,300 | — | — |
| 2016-09-30 | $51.51 | $65.62 | 490,400 | — | — |
| 2016-09-29 | $50.24 | $64.01 | 321,500 | — | — |
| 2016-09-28 | $50.90 | $64.85 | 601,200 | — | — |
| 2016-09-27 | $50.45 | $64.27 | 456,300 | — | — |
| 2016-09-26 | $50.16 | $63.90 | 264,400 | — | — |
| 2016-09-23 | $52.03 | $66.29 | 156,500 | — | — |
| 2016-09-22 | $52.77 | $67.23 | 257,100 | — | — |
| 2016-09-21 | $52.38 | $66.73 | 590,600 | — | — |
| 2016-09-20 | $51.10 | $65.10 | 340,400 | — | — |
| 2016-09-19 | $51.04 | $65.02 | 180,300 | — | — |
| 2016-09-16 | $51.05 | $65.04 | 495,800 | — | — |
| 2016-09-15 | $51.82 | $66.02 | 181,500 | — | — |
| 2016-09-14 | $50.64 | $64.52 | 186,800 | — | — |
| 2016-09-13 | $50.84 | $64.77 | 172,000 | — | — |
| 2016-09-12 | $52.07 | $66.34 | 301,100 | — | — |
| 2016-09-09 | $51.56 | $65.69 | 408,300 | — | — |
| 2016-09-08 | $52.46 | $66.83 | 325,600 | — | — |
| 2016-09-07 | $51.97 | $66.21 | 229,400 | — | — |
| 2016-09-06 | $50.92 | $64.87 | 267,600 | — | — |
| 2016-09-02 | $51.51 | $65.62 | 238,700 | — | — |
| 2016-09-01 | $50.72 | $64.62 | 171,300 | — | — |
| 2016-08-31 | $51.24 | $65.28 | 418,200 | — | — |
| 2016-08-30 | $51.49 | $65.60 | 303,100 | — | — |
| 2016-08-29 | $51.08 | $65.08 | 415,800 | — | — |
| 2016-08-26 | $51.61 | $65.75 | 348,200 | — | — |
| 2016-08-25 | $51.11 | $65.11 | 213,400 | — | — |
| 2016-08-24 | $51.09 | $65.09 | 431,200 | — | — |
| 2016-08-23 | $51.15 | $64.77 | 564,000 | — | — |
| 2016-08-22 | $51.22 | $64.86 | 165,700 | — | — |
| 2016-08-19 | $51.46 | $65.16 | 295,000 | — | — |
| 2016-08-18 | $51.04 | $64.63 | 226,900 | — | — |
| 2016-08-17 | $50.86 | $64.40 | 307,600 | — | — |
| 2016-08-16 | $51.58 | $65.31 | 370,300 | — | — |
| 2016-08-15 | $51.99 | $65.83 | 317,900 | — | — |
| 2016-08-12 | $51.40 | $65.09 | 384,400 | — | — |
| 2016-08-11 | $51.60 | $65.34 | 355,700 | — | — |
| 2016-08-10 | $52.13 | $66.01 | 543,900 | — | — |
| 2016-08-09 | $52.04 | $65.90 | 299,400 | — | — |
| 2016-08-08 | $51.60 | $65.34 | 204,700 | — | — |
| 2016-08-05 | $51.48 | $65.19 | 479,800 | — | — |
| 2016-08-04 | $50.52 | $63.97 | 339,800 | — | — |
| 2016-08-03 | $50.54 | $64.00 | 332,900 | — | — |
| 2016-08-02 | $49.13 | $62.21 | 383,500 | — | — |
| 2016-08-01 | $50.32 | $63.72 | 253,000 | — | — |
| 2016-07-29 | $50.67 | $64.16 | 290,000 | — | — |
| 2016-07-28 | $50.93 | $64.49 | 789,900 | — | — |
| 2016-07-27 | $50.28 | $63.67 | 535,500 | — | — |
| 2016-07-26 | $50.82 | $64.35 | 394,400 | — | — |
| 2016-07-25 | $49.94 | $63.24 | 437,100 | — | — |
| 2016-07-22 | $50.04 | $63.36 | 464,500 | — | — |
| 2016-07-21 | $49.11 | $62.19 | 252,600 | — | — |
| 2016-07-20 | $49.41 | $62.57 | 410,300 | — | — |
| 2016-07-19 | $49.00 | $62.05 | 306,800 | — | — |
| 2016-07-18 | $49.51 | $62.69 | 283,700 | — | — |
| 2016-07-15 | $49.59 | $62.79 | 302,900 | — | — |
| 2016-07-14 | $49.35 | $62.49 | 348,800 | — | — |
| 2016-07-13 | $48.21 | $61.05 | 329,700 | — | — |
| 2016-07-12 | $47.78 | $60.50 | 606,400 | — | — |
| 2016-07-11 | $46.37 | $58.72 | 398,000 | — | — |
| 2016-07-08 | $45.59 | $57.73 | 381,900 | — | — |
| 2016-07-07 | $44.97 | $56.94 | 429,000 | — | — |
| 2016-07-06 | $43.74 | $55.39 | 476,800 | — | — |
| 2016-07-05 | $43.47 | $55.04 | 504,000 | — | — |
| 2016-07-01 | $43.62 | $55.23 | 503,900 | — | — |
| 2016-06-30 | $44.19 | $55.96 | 1,009,500 | — | — |
| 2016-06-29 | $42.16 | $53.39 | 1,542,700 | — | — |
| 2016-06-28 | $41.11 | $52.06 | 1,466,500 | — | — |
| 2016-06-27 | $40.61 | $51.42 | 2,239,400 | — | — |
| 2016-06-24 | $46.65 | $59.07 | 1,700,600 | — | — |
| 2016-06-23 | $53.03 | $67.15 | 349,200 | — | — |
| 2016-06-22 | $50.90 | $64.45 | 318,600 | — | — |
| 2016-06-21 | $49.60 | $62.81 | 258,100 | — | — |
| 2016-06-20 | $50.35 | $63.76 | 244,200 | — | — |
| 2016-06-17 | $49.31 | $62.44 | 238,400 | — | — |
| 2016-06-16 | $49.44 | $62.60 | 231,900 | — | — |
| 2016-06-15 | $49.05 | $62.11 | 307,700 | — | — |
| 2016-06-14 | $48.57 | $61.50 | 325,100 | — | — |
| 2016-06-13 | $49.53 | $62.72 | 213,400 | — | — |
| 2016-06-10 | $49.94 | $63.24 | 171,800 | — | — |
| 2016-06-09 | $51.04 | $64.63 | 173,300 | — | — |
| 2016-06-08 | $51.79 | $65.58 | 132,100 | — | — |
| 2016-06-07 | $51.58 | $65.31 | 193,600 | — | — |
| 2016-06-06 | $52.18 | $66.07 | 180,300 | — | — |
| 2016-06-03 | $51.47 | $65.18 | 243,000 | — | — |
| 2016-06-02 | $52.07 | $65.93 | 148,600 | — | — |
| 2016-06-01 | $52.06 | $65.92 | 202,900 | — | — |
| 2016-05-31 | $52.00 | $65.85 | 288,300 | — | — |
| 2016-05-27 | $51.60 | $65.34 | 227,400 | — | — |
| 2016-05-26 | $51.38 | $65.06 | 304,700 | — | — |
| 2016-05-25 | $51.52 | $65.24 | 249,600 | — | — |
| 2016-05-24 | $51.25 | $64.50 | 234,900 | — | — |
| 2016-05-23 | $50.18 | $63.16 | 301,300 | — | — |
| 2016-05-20 | $50.12 | $63.08 | 210,300 | — | — |
| 2016-05-19 | $49.41 | $62.19 | 288,100 | — | — |
| 2016-05-18 | $49.99 | $62.92 | 369,300 | — | — |
| 2016-05-17 | $48.52 | $61.07 | 373,700 | — | — |
| 2016-05-16 | $48.40 | $60.92 | 267,200 | — | — |
| 2016-05-13 | $48.79 | $61.41 | 333,000 | — | — |
| 2016-05-12 | $49.49 | $62.29 | 386,400 | — | — |
| 2016-05-11 | $49.32 | $62.07 | 377,100 | — | — |
| 2016-05-10 | $50.41 | $63.45 | 396,600 | — | — |
| 2016-05-09 | $49.87 | $62.77 | 281,200 | — | — |
| 2016-05-06 | $50.12 | $63.08 | 475,700 | — | — |
| 2016-05-05 | $49.72 | $62.58 | 343,700 | — | — |
| 2016-05-04 | $50.10 | $63.06 | 402,800 | — | — |
| 2016-05-03 | $50.10 | $63.06 | 570,900 | — | — |
| 2016-05-02 | $51.96 | $65.40 | 350,900 | — | — |
| 2016-04-29 | $51.64 | $64.99 | 725,000 | — | — |
| 2016-04-28 | $50.75 | $63.87 | 692,100 | — | — |
| 2016-04-27 | $51.19 | $64.43 | 584,700 | — | — |
| 2016-04-26 | $52.11 | $65.59 | 281,000 | — | — |
| 2016-04-25 | $51.88 | $65.30 | 228,400 | — | — |
| 2016-04-22 | $52.37 | $65.91 | 372,500 | — | — |
| 2016-04-21 | $51.29 | $64.55 | 368,200 | — | — |
| 2016-04-20 | $50.94 | $64.11 | 341,300 | — | — |
| 2016-04-19 | $50.87 | $64.03 | 227,800 | — | — |
| 2016-04-18 | $50.72 | $63.84 | 204,300 | — | — |
| 2016-04-15 | $50.33 | $63.35 | 167,800 | — | — |
| 2016-04-14 | $50.79 | $63.92 | 248,300 | — | — |
| 2016-04-13 | $50.51 | $63.57 | 326,000 | — | — |
| 2016-04-12 | $48.34 | $60.84 | 410,600 | — | — |
| 2016-04-11 | $47.20 | $59.41 | 638,600 | — | — |
| 2016-04-08 | $46.40 | $58.40 | 509,500 | — | — |
| 2016-04-07 | $46.83 | $58.94 | 441,700 | — | — |
| 2016-04-06 | $49.43 | $62.21 | 342,900 | — | — |
| 2016-04-05 | $48.71 | $61.31 | 513,700 | — | — |
| 2016-04-04 | $51.34 | $64.62 | 145,200 | — | — |
| 2016-04-01 | $52.23 | $65.74 | 199,500 | — | — |
| 2016-03-31 | $51.75 | $65.13 | 233,700 | — | — |
| 2016-03-30 | $52.39 | $65.94 | 318,100 | — | — |
| 2016-03-29 | $52.00 | $65.45 | 226,600 | — | — |
| 2016-03-28 | $51.08 | $64.29 | 153,200 | — | — |
| 2016-03-24 | $50.75 | $63.87 | 201,800 | — | — |
| 2016-03-23 | $51.08 | $64.29 | 189,300 | — | — |
| 2016-03-22 | $52.08 | $65.55 | 192,500 | — | — |
| 2016-03-21 | $52.37 | $65.91 | 261,600 | — | — |
| 2016-03-18 | $52.00 | $65.45 | 475,500 | — | — |
| 2016-03-17 | $51.01 | $64.20 | 280,400 | — | — |
| 2016-03-16 | $49.47 | $62.26 | 284,000 | — | — |
| 2016-03-15 | $49.71 | $62.57 | 440,200 | — | — |
| 2016-03-14 | $50.76 | $63.89 | 161,900 | — | — |
| 2016-03-11 | $51.46 | $64.77 | 244,500 | — | — |
| 2016-03-10 | $49.85 | $62.74 | 382,100 | — | — |
| 2016-03-09 | $49.88 | $62.78 | 420,300 | — | — |
| 2016-03-08 | $49.63 | $62.46 | 424,200 | — | — |
| 2016-03-07 | $50.75 | $63.87 | 257,000 | — | — |
| 2016-03-04 | $50.21 | $63.19 | 311,300 | — | — |
| 2016-03-03 | $50.34 | $63.36 | 228,700 | — | — |
| 2016-03-02 | $49.35 | $62.11 | 353,700 | — | — |
| 2016-03-01 | $48.96 | $61.62 | 386,500 | — | — |
| 2016-02-29 | $46.67 | $58.74 | 414,700 | — | — |
| 2016-02-26 | $46.80 | $58.90 | 609,300 | — | — |
| 2016-02-25 | $46.36 | $58.35 | 574,700 | — | — |
| 2016-02-24 | $45.04 | $56.69 | 435,000 | — | — |
| 2016-02-23 | $45.10 | $56.37 | 325,500 | — | — |
| 2016-02-22 | $46.42 | $58.02 | 320,600 | — | — |
| 2016-02-19 | $46.55 | $58.19 | 346,600 | — | — |
| 2016-02-18 | $46.71 | $58.39 | 248,400 | — | — |
| 2016-02-17 | $47.41 | $59.26 | 472,400 | — | — |
| 2016-02-16 | $46.89 | $58.61 | 422,500 | — | — |
| 2016-02-12 | $45.65 | $57.06 | 400,100 | — | — |
| 2016-02-11 | $44.82 | $56.02 | 395,200 | — | — |
| 2016-02-10 | $45.67 | $57.09 | 590,700 | — | — |
| 2016-02-09 | $45.35 | $56.69 | 478,700 | — | — |
| 2016-02-08 | $44.94 | $56.17 | 727,000 | — | — |
| 2016-02-05 | $46.03 | $57.54 | 577,100 | — | — |
| 2016-02-04 | $46.42 | $58.02 | 764,900 | — | — |
| 2016-02-03 | $45.05 | $56.31 | 880,300 | — | — |
| 2016-02-02 | $43.18 | $53.97 | 406,000 | — | — |
| 2016-02-01 | $44.97 | $56.21 | 308,700 | — | — |
| 2016-01-29 | $45.17 | $56.46 | 499,200 | — | — |
| 2016-01-28 | $43.76 | $54.70 | 318,200 | — | — |
| 2016-01-27 | $43.83 | $54.79 | 452,000 | — | — |
| 2016-01-26 | $43.78 | $54.72 | 505,500 | — | — |
| 2016-01-25 | $42.75 | $53.44 | 344,900 | — | — |
| 2016-01-22 | $44.58 | $55.72 | 454,400 | — | — |
| 2016-01-21 | $42.55 | $53.19 | 444,400 | — | — |
| 2016-01-20 | $42.67 | $53.34 | 1,091,900 | — | — |
| 2016-01-19 | $44.29 | $55.36 | 359,100 | — | — |
| 2016-01-15 | $44.69 | $55.86 | 694,000 | — | — |
| 2016-01-14 | $46.46 | $58.07 | 613,800 | — | — |
| 2016-01-13 | $46.62 | $58.27 | 722,700 | — | — |
| 2016-01-12 | $49.04 | $61.30 | 636,900 | — | — |
| 2016-01-11 | $47.51 | $59.39 | 640,900 | — | — |
| 2016-01-08 | $48.30 | $60.37 | 452,200 | — | — |
| 2016-01-07 | $49.28 | $61.60 | 426,600 | — | — |
| 2016-01-06 | $51.17 | $63.96 | 294,300 | — | — |
| 2016-01-05 | $52.59 | $65.74 | 290,700 | — | — |
| 2016-01-04 | $52.88 | $66.10 | 487,400 | — | — |