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
- 2007-12-07 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 | $59.76 | $64.66 | 782,100 | — | — |
| 2016-12-29 | $61.39 | $66.42 | 852,400 | — | — |
| 2016-12-28 | $59.45 | $64.32 | 1,017,400 | — | — |
| 2016-12-27 | $58.86 | $63.68 | 461,500 | — | — |
| 2016-12-23 | $57.90 | $62.65 | 662,000 | — | — |
| 2016-12-22 | $57.26 | $61.95 | 647,500 | — | — |
| 2016-12-21 | $56.94 | $61.61 | 603,200 | — | — |
| 2016-12-20 | $56.81 | $61.47 | 1,184,400 | — | — |
| 2016-12-19 | $57.19 | $61.88 | 1,102,200 | — | — |
| 2016-12-16 | $56.53 | $61.16 | 2,494,100 | — | — |
| 2016-12-15 | $54.77 | $59.26 | 1,302,700 | — | — |
| 2016-12-14 | $55.27 | $59.80 | 1,575,800 | — | — |
| 2016-12-13 | $57.46 | $62.17 | 1,015,900 | — | — |
| 2016-12-12 | $57.11 | $61.79 | 971,100 | — | — |
| 2016-12-09 | $56.39 | $61.01 | 934,500 | — | — |
| 2016-12-08 | $57.07 | $61.75 | 1,102,300 | — | — |
| 2016-12-07 | $56.84 | $61.50 | 1,020,700 | — | — |
| 2016-12-06 | $57.05 | $61.73 | 749,500 | — | — |
| 2016-12-05 | $57.65 | $62.14 | 1,207,100 | — | — |
| 2016-12-02 | $58.35 | $62.89 | 834,700 | — | — |
| 2016-12-01 | $57.86 | $62.36 | 1,085,400 | — | — |
| 2016-11-30 | $57.92 | $62.43 | 681,100 | — | — |
| 2016-11-29 | $59.24 | $63.85 | 634,000 | — | — |
| 2016-11-28 | $59.27 | $63.88 | 753,800 | — | — |
| 2016-11-25 | $56.42 | $60.81 | 404,100 | — | — |
| 2016-11-23 | $56.99 | $61.43 | 1,032,700 | — | — |
| 2016-11-22 | $58.08 | $62.60 | 730,900 | — | — |
| 2016-11-21 | $58.27 | $62.81 | 652,100 | — | — |
| 2016-11-18 | $57.49 | $61.96 | 742,000 | — | — |
| 2016-11-17 | $58.27 | $62.81 | 1,146,900 | — | — |
| 2016-11-16 | $59.62 | $64.26 | 965,500 | — | — |
| 2016-11-15 | $58.54 | $63.10 | 1,817,800 | — | — |
| 2016-11-14 | $55.86 | $60.21 | 2,904,300 | — | — |
| 2016-11-11 | $57.22 | $61.67 | 2,002,600 | — | — |
| 2016-11-10 | $62.33 | $67.18 | 1,441,800 | — | — |
| 2016-11-09 | $67.10 | $72.32 | 908,300 | — | — |
| 2016-11-08 | $65.19 | $70.26 | 572,000 | — | — |
| 2016-11-07 | $65.24 | $70.32 | 634,000 | — | — |
| 2016-11-04 | $67.39 | $72.64 | 555,800 | — | — |
| 2016-11-03 | $68.21 | $73.52 | 723,000 | — | — |
| 2016-11-02 | $66.74 | $71.93 | 949,700 | — | — |
| 2016-11-01 | $67.26 | $72.50 | 729,000 | — | — |
| 2016-10-31 | $65.46 | $70.56 | 366,200 | — | — |
| 2016-10-28 | $64.20 | $69.20 | 573,900 | — | — |
| 2016-10-27 | $63.52 | $68.46 | 382,500 | — | — |
| 2016-10-26 | $63.58 | $68.53 | 601,900 | — | — |
| 2016-10-25 | $64.86 | $69.91 | 497,000 | — | — |
| 2016-10-24 | $64.08 | $69.07 | 566,900 | — | — |
| 2016-10-21 | $66.00 | $71.14 | 346,900 | — | — |
| 2016-10-20 | $66.50 | $71.68 | 744,700 | — | — |
| 2016-10-19 | $66.20 | $71.35 | 1,083,500 | — | — |
| 2016-10-18 | $66.03 | $71.17 | 702,000 | — | — |
| 2016-10-17 | $64.67 | $69.70 | 377,300 | — | — |
| 2016-10-14 | $63.33 | $68.26 | 471,900 | — | — |
| 2016-10-13 | $64.62 | $69.65 | 853,500 | — | — |
| 2016-10-12 | $63.61 | $68.56 | 578,400 | — | — |
| 2016-10-11 | $61.98 | $66.80 | 829,400 | — | — |
| 2016-10-10 | $63.67 | $68.63 | 277,000 | — | — |
| 2016-10-07 | $63.45 | $68.39 | 781,700 | — | — |
| 2016-10-06 | $63.31 | $68.24 | 986,700 | — | — |
| 2016-10-05 | $64.52 | $69.54 | 1,138,500 | — | — |
| 2016-10-04 | $64.56 | $69.59 | 1,346,700 | — | — |
| 2016-10-03 | $68.90 | $74.26 | 762,000 | — | — |
| 2016-09-30 | $69.87 | $75.31 | 594,200 | — | — |
| 2016-09-29 | $70.79 | $76.30 | 544,700 | — | — |
| 2016-09-28 | $71.17 | $76.71 | 563,400 | — | — |
| 2016-09-27 | $70.41 | $75.89 | 385,100 | — | — |
| 2016-09-26 | $71.31 | $76.86 | 369,700 | — | — |
| 2016-09-23 | $71.87 | $77.46 | 632,600 | — | — |
| 2016-09-22 | $73.81 | $79.56 | 605,600 | — | — |
| 2016-09-21 | $74.64 | $80.45 | 842,200 | — | — |
| 2016-09-20 | $71.18 | $76.72 | 311,800 | — | — |
| 2016-09-19 | $71.05 | $76.58 | 631,200 | — | — |
| 2016-09-16 | $70.18 | $75.64 | 1,983,100 | — | — |
| 2016-09-15 | $71.00 | $76.53 | 786,300 | — | — |
| 2016-09-14 | $70.06 | $75.51 | 558,500 | — | — |
| 2016-09-13 | $70.37 | $75.85 | 715,800 | — | — |
| 2016-09-12 | $72.97 | $78.41 | 876,300 | — | — |
| 2016-09-09 | $71.68 | $77.03 | 849,100 | — | — |
| 2016-09-08 | $74.88 | $80.47 | 504,100 | — | — |
| 2016-09-07 | $76.05 | $81.72 | 661,500 | — | — |
| 2016-09-06 | $76.19 | $81.87 | 676,100 | — | — |
| 2016-09-02 | $74.11 | $79.64 | 625,700 | — | — |
| 2016-09-01 | $71.90 | $77.26 | 967,600 | — | — |
| 2016-08-31 | $69.82 | $75.03 | 976,200 | — | — |
| 2016-08-30 | $69.52 | $74.71 | 808,500 | — | — |
| 2016-08-29 | $72.74 | $78.17 | 400,700 | — | — |
| 2016-08-26 | $72.35 | $77.75 | 712,200 | — | — |
| 2016-08-25 | $72.47 | $77.88 | 955,100 | — | — |
| 2016-08-24 | $72.27 | $77.66 | 1,377,300 | — | — |
| 2016-08-23 | $76.40 | $82.10 | 305,000 | — | — |
| 2016-08-22 | $77.77 | $83.57 | 370,900 | — | — |
| 2016-08-19 | $77.62 | $83.41 | 892,200 | — | — |
| 2016-08-18 | $78.88 | $84.76 | 328,300 | — | — |
| 2016-08-17 | $78.72 | $84.59 | 567,500 | — | — |
| 2016-08-16 | $78.27 | $84.11 | 380,900 | — | — |
| 2016-08-15 | $77.95 | $83.76 | 831,700 | — | — |
| 2016-08-12 | $77.77 | $83.57 | 399,200 | — | — |
| 2016-08-11 | $78.58 | $84.44 | 403,200 | — | — |
| 2016-08-10 | $79.03 | $84.92 | 522,500 | — | — |
| 2016-08-09 | $79.30 | $85.21 | 398,900 | — | — |
| 2016-08-08 | $77.63 | $83.42 | 566,300 | — | — |
| 2016-08-05 | $77.11 | $82.86 | 557,200 | — | — |
| 2016-08-04 | $78.64 | $84.51 | 381,800 | — | — |
| 2016-08-03 | $77.93 | $83.74 | 464,500 | — | — |
| 2016-08-02 | $78.60 | $84.46 | 628,900 | — | — |
| 2016-08-01 | $77.88 | $83.69 | 309,800 | — | — |
| 2016-07-29 | $77.03 | $82.78 | 553,700 | — | — |
| 2016-07-28 | $75.20 | $80.81 | 294,000 | — | — |
| 2016-07-27 | $75.11 | $80.71 | 611,700 | — | — |
| 2016-07-26 | $73.08 | $78.53 | 577,300 | — | — |
| 2016-07-25 | $72.55 | $77.96 | 513,700 | — | — |
| 2016-07-22 | $73.78 | $79.28 | 278,900 | — | — |
| 2016-07-21 | $74.01 | $79.53 | 680,300 | — | — |
| 2016-07-20 | $72.80 | $78.23 | 697,300 | — | — |
| 2016-07-19 | $75.85 | $81.51 | 549,800 | — | — |
| 2016-07-18 | $76.03 | $81.70 | 366,400 | — | — |
| 2016-07-15 | $75.17 | $80.78 | 409,800 | — | — |
| 2016-07-14 | $76.21 | $81.89 | 773,300 | — | — |
| 2016-07-13 | $77.51 | $83.29 | 482,200 | — | — |
| 2016-07-12 | $75.75 | $81.40 | 749,800 | — | — |
| 2016-07-11 | $78.87 | $84.75 | 563,100 | — | — |
| 2016-07-08 | $79.28 | $85.19 | 729,300 | — | — |
| 2016-07-07 | $77.24 | $83.00 | 603,300 | — | — |
| 2016-07-06 | $79.72 | $85.67 | 958,700 | — | — |
| 2016-07-05 | $78.15 | $83.98 | 1,054,400 | — | — |
| 2016-07-01 | $78.72 | $84.59 | 525,900 | — | — |
| 2016-06-30 | $76.06 | $81.73 | 626,800 | — | — |
| 2016-06-29 | $74.37 | $79.92 | 817,700 | — | — |
| 2016-06-28 | $72.81 | $78.24 | 717,900 | — | — |
| 2016-06-27 | $72.54 | $77.95 | 901,900 | — | — |
| 2016-06-24 | $72.43 | $77.83 | 1,489,400 | — | — |
| 2016-06-23 | $68.06 | $73.14 | 1,386,000 | — | — |
| 2016-06-22 | $68.86 | $74.00 | 1,139,600 | — | — |
| 2016-06-21 | $68.81 | $73.94 | 835,000 | — | — |
| 2016-06-20 | $70.60 | $75.87 | 765,800 | — | — |
| 2016-06-17 | $70.54 | $75.80 | 3,259,900 | — | — |
| 2016-06-16 | $71.01 | $76.31 | 1,809,100 | — | — |
| 2016-06-15 | $70.50 | $75.76 | 1,161,600 | — | — |
| 2016-06-14 | $69.02 | $74.17 | 1,044,400 | — | — |
| 2016-06-13 | $70.37 | $75.38 | 911,800 | — | — |
| 2016-06-10 | $70.95 | $76.00 | 1,018,500 | — | — |
| 2016-06-09 | $70.65 | $75.68 | 458,300 | — | — |
| 2016-06-08 | $69.50 | $74.45 | 767,000 | — | — |
| 2016-06-07 | $68.57 | $73.45 | 432,500 | — | — |
| 2016-06-06 | $69.29 | $74.23 | 630,500 | — | — |
| 2016-06-03 | $69.62 | $74.58 | 1,359,400 | — | — |
| 2016-06-02 | $63.88 | $68.43 | 431,600 | — | — |
| 2016-06-01 | $64.26 | $68.84 | 640,700 | — | — |
| 2016-05-31 | $63.36 | $67.87 | 692,200 | — | — |
| 2016-05-27 | $62.81 | $67.28 | 577,200 | — | — |
| 2016-05-26 | $63.44 | $67.96 | 635,400 | — | — |
| 2016-05-25 | $63.76 | $68.30 | 912,800 | — | — |
| 2016-05-24 | $61.79 | $66.19 | 1,297,500 | — | — |
| 2016-05-23 | $64.87 | $69.49 | 393,900 | — | — |
| 2016-05-20 | $65.52 | $70.19 | 1,427,500 | — | — |
| 2016-05-19 | $64.83 | $69.45 | 1,357,500 | — | — |
| 2016-05-18 | $64.13 | $68.70 | 1,481,600 | — | — |
| 2016-05-17 | $69.72 | $74.69 | 847,400 | — | — |
| 2016-05-16 | $68.43 | $73.30 | 667,200 | — | — |
| 2016-05-13 | $67.74 | $72.56 | 833,500 | — | — |
| 2016-05-12 | $68.09 | $72.94 | 856,600 | — | — |
| 2016-05-11 | $69.82 | $74.79 | 1,117,000 | — | — |
| 2016-05-10 | $69.63 | $74.59 | 714,500 | — | — |
| 2016-05-09 | $67.33 | $72.13 | 982,900 | — | — |
| 2016-05-06 | $70.24 | $75.24 | 984,400 | — | — |
| 2016-05-05 | $68.05 | $72.90 | 990,300 | — | — |
| 2016-05-04 | $64.76 | $69.37 | 1,123,700 | — | — |
| 2016-05-03 | $67.58 | $72.39 | 709,100 | — | — |
| 2016-05-02 | $68.80 | $73.70 | 716,400 | — | — |
| 2016-04-29 | $70.16 | $75.16 | 1,219,000 | — | — |
| 2016-04-28 | $68.61 | $73.50 | 1,115,400 | — | — |
| 2016-04-27 | $66.48 | $71.22 | 763,400 | — | — |
| 2016-04-26 | $66.47 | $71.20 | 603,800 | — | — |
| 2016-04-25 | $65.32 | $69.97 | 734,400 | — | — |
| 2016-04-22 | $66.78 | $71.54 | 1,447,000 | — | — |
| 2016-04-21 | $67.20 | $71.99 | 1,276,300 | — | — |
| 2016-04-20 | $69.25 | $74.18 | 1,134,100 | — | — |
| 2016-04-19 | $69.48 | $74.43 | 1,092,700 | — | — |
| 2016-04-18 | $67.97 | $72.81 | 707,900 | — | — |
| 2016-04-15 | $67.58 | $72.39 | 925,700 | — | — |
| 2016-04-14 | $66.37 | $71.10 | 1,091,000 | — | — |
| 2016-04-13 | $67.20 | $71.99 | 829,800 | — | — |
| 2016-04-12 | $69.13 | $74.05 | 921,300 | — | — |
| 2016-04-11 | $67.60 | $72.41 | 1,190,500 | — | — |
| 2016-04-08 | $65.13 | $69.77 | 679,600 | — | — |
| 2016-04-07 | $64.22 | $68.79 | 924,800 | — | — |
| 2016-04-06 | $62.96 | $67.44 | 693,100 | — | — |
| 2016-04-05 | $62.40 | $66.84 | 773,700 | — | — |
| 2016-04-04 | $60.22 | $64.51 | 546,300 | — | — |
| 2016-04-01 | $61.06 | $65.41 | 1,200,800 | — | — |
| 2016-03-31 | $61.38 | $65.75 | 661,600 | — | — |
| 2016-03-30 | $62.74 | $67.21 | 1,260,400 | — | — |
| 2016-03-29 | $63.94 | $68.49 | 952,700 | — | — |
| 2016-03-28 | $60.82 | $65.15 | 1,064,400 | — | — |
| 2016-03-24 | $61.37 | $65.74 | 697,600 | — | — |
| 2016-03-23 | $60.70 | $65.02 | 1,971,700 | — | — |
| 2016-03-22 | $63.93 | $68.48 | 989,000 | — | — |
| 2016-03-21 | $64.92 | $69.54 | 834,600 | — | — |
| 2016-03-18 | $65.64 | $70.32 | 2,706,300 | — | — |
| 2016-03-17 | $65.72 | $70.40 | 1,628,900 | — | — |
| 2016-03-16 | $66.15 | $70.86 | 1,942,900 | — | — |
| 2016-03-15 | $60.85 | $65.18 | 1,044,800 | — | — |
| 2016-03-14 | $59.31 | $63.31 | 1,136,900 | — | — |
| 2016-03-11 | $61.38 | $65.52 | 1,445,100 | — | — |
| 2016-03-10 | $60.56 | $64.64 | 1,349,300 | — | — |
| 2016-03-09 | $57.91 | $61.82 | 1,106,500 | — | — |
| 2016-03-08 | $57.02 | $60.87 | 881,000 | — | — |
| 2016-03-07 | $57.67 | $61.56 | 1,131,400 | — | — |
| 2016-03-04 | $57.26 | $61.12 | 1,977,600 | — | — |
| 2016-03-03 | $57.71 | $61.60 | 1,316,300 | — | — |
| 2016-03-02 | $57.77 | $61.67 | 1,128,800 | — | — |
| 2016-03-01 | $57.40 | $61.27 | 1,138,700 | — | — |
| 2016-02-29 | $59.59 | $63.61 | 840,800 | — | — |
| 2016-02-26 | $59.26 | $63.26 | 1,000,500 | — | — |
| 2016-02-25 | $60.23 | $64.29 | 988,600 | — | — |
| 2016-02-24 | $59.23 | $63.22 | 2,148,500 | — | — |
| 2016-02-23 | $59.24 | $63.23 | 1,207,000 | — | — |
| 2016-02-22 | $57.70 | $61.59 | 1,459,500 | — | — |
| 2016-02-19 | $57.42 | $61.29 | 1,615,800 | — | — |
| 2016-02-18 | $57.23 | $61.09 | 2,458,800 | — | — |
| 2016-02-17 | $52.99 | $56.56 | 1,317,900 | — | — |
| 2016-02-16 | $52.37 | $55.90 | 2,034,800 | — | — |
| 2016-02-12 | $54.40 | $58.07 | 2,129,100 | — | — |
| 2016-02-11 | $53.64 | $57.26 | 8,484,700 | — | — |
| 2016-02-10 | $50.35 | $53.75 | 1,876,300 | — | — |
| 2016-02-09 | $51.53 | $55.00 | 1,487,000 | — | — |
| 2016-02-08 | $53.17 | $56.76 | 1,838,100 | — | — |
| 2016-02-05 | $50.06 | $53.44 | 1,064,100 | — | — |
| 2016-02-04 | $48.76 | $52.05 | 2,006,100 | — | — |
| 2016-02-03 | $47.30 | $50.49 | 1,384,800 | — | — |
| 2016-02-02 | $44.19 | $47.17 | 541,200 | — | — |
| 2016-02-01 | $44.99 | $48.02 | 826,800 | — | — |
| 2016-01-29 | $44.11 | $47.08 | 851,400 | — | — |
| 2016-01-28 | $42.79 | $45.68 | 791,100 | — | — |
| 2016-01-27 | $43.61 | $46.55 | 692,200 | — | — |
| 2016-01-26 | $43.53 | $46.47 | 969,200 | — | — |
| 2016-01-25 | $42.55 | $45.42 | 1,055,000 | — | — |
| 2016-01-22 | $42.46 | $45.32 | 960,700 | — | — |
| 2016-01-21 | $42.62 | $45.49 | 1,110,900 | — | — |
| 2016-01-20 | $42.47 | $45.33 | 2,094,100 | — | — |
| 2016-01-19 | $42.46 | $45.32 | 1,388,400 | — | — |
| 2016-01-15 | $45.11 | $48.15 | 1,877,300 | — | — |
| 2016-01-14 | $46.17 | $49.28 | 1,274,100 | — | — |
| 2016-01-13 | $46.87 | $50.03 | 835,900 | — | — |
| 2016-01-12 | $46.67 | $49.82 | 1,097,200 | — | — |
| 2016-01-11 | $47.76 | $50.98 | 885,300 | — | — |
| 2016-01-08 | $48.83 | $52.12 | 763,300 | — | — |
| 2016-01-07 | $49.31 | $52.64 | 1,039,500 | — | — |
| 2016-01-06 | $47.72 | $50.94 | 1,001,500 | — | — |
| 2016-01-05 | $45.81 | $48.90 | 572,700 | — | — |
| 2016-01-04 | $46.85 | $50.01 | 893,300 | — | — |