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
- 2012-10-01 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 | $63.77 | $68.54 | 42,400 | — | — |
| 2016-12-29 | $64.29 | $69.10 | 24,500 | — | — |
| 2016-12-28 | $64.92 | $69.77 | 27,800 | — | — |
| 2016-12-27 | $65.14 | $70.01 | 15,800 | — | — |
| 2016-12-23 | $64.78 | $69.62 | 34,000 | — | — |
| 2016-12-22 | $63.66 | $68.42 | 30,500 | — | — |
| 2016-12-21 | $64.27 | $69.07 | 22,700 | — | — |
| 2016-12-20 | $64.39 | $69.20 | 27,700 | — | — |
| 2016-12-19 | $63.89 | $68.67 | 43,100 | — | — |
| 2016-12-16 | $64.17 | $68.97 | 112,800 | — | — |
| 2016-12-15 | $66.03 | $70.97 | 55,600 | — | — |
| 2016-12-14 | $66.03 | $70.97 | 44,600 | — | — |
| 2016-12-13 | $66.36 | $71.32 | 76,700 | — | — |
| 2016-12-12 | $67.25 | $72.28 | 37,800 | — | — |
| 2016-12-09 | $68.42 | $73.54 | 54,100 | — | — |
| 2016-12-08 | $67.94 | $73.02 | 47,100 | — | — |
| 2016-12-07 | $67.34 | $72.37 | 43,200 | — | — |
| 2016-12-06 | $65.58 | $70.48 | 35,900 | — | — |
| 2016-12-05 | $64.67 | $69.50 | 32,000 | — | — |
| 2016-12-02 | $64.22 | $69.02 | 40,900 | — | — |
| 2016-12-01 | $65.27 | $70.15 | 25,900 | — | — |
| 2016-11-30 | $64.56 | $69.39 | 35,300 | — | — |
| 2016-11-29 | $65.04 | $69.90 | 27,200 | — | — |
| 2016-11-28 | $66.11 | $70.74 | 35,700 | — | — |
| 2016-11-25 | $66.89 | $71.57 | 26,800 | — | — |
| 2016-11-23 | $66.71 | $71.38 | 120,800 | — | — |
| 2016-11-22 | $65.52 | $70.10 | 55,600 | — | — |
| 2016-11-21 | $65.10 | $69.65 | 65,700 | — | — |
| 2016-11-18 | $64.83 | $69.37 | 47,100 | — | — |
| 2016-11-17 | $65.87 | $70.48 | 78,000 | — | — |
| 2016-11-16 | $66.82 | $71.50 | 75,100 | — | — |
| 2016-11-15 | $64.33 | $68.83 | 39,800 | — | — |
| 2016-11-14 | $63.71 | $68.17 | 95,400 | — | — |
| 2016-11-11 | $64.31 | $68.81 | 131,800 | — | — |
| 2016-11-10 | $62.62 | $67.00 | 78,200 | — | — |
| 2016-11-09 | $58.92 | $63.04 | 62,900 | — | — |
| 2016-11-08 | $55.17 | $59.03 | 42,400 | — | — |
| 2016-11-07 | $54.91 | $58.75 | 89,900 | — | — |
| 2016-11-04 | $52.50 | $56.17 | 48,400 | — | — |
| 2016-11-03 | $51.47 | $55.07 | 118,600 | — | — |
| 2016-11-02 | $52.80 | $56.49 | 187,000 | — | — |
| 2016-11-01 | $58.00 | $62.06 | 88,100 | — | — |
| 2016-10-31 | $58.21 | $62.28 | 73,600 | — | — |
| 2016-10-28 | $57.25 | $61.26 | 50,900 | — | — |
| 2016-10-27 | $56.19 | $60.12 | 29,000 | — | — |
| 2016-10-26 | $56.46 | $60.41 | 38,000 | — | — |
| 2016-10-25 | $56.43 | $60.38 | 47,500 | — | — |
| 2016-10-24 | $56.48 | $60.43 | 43,700 | — | — |
| 2016-10-21 | $56.25 | $60.19 | 64,800 | — | — |
| 2016-10-20 | $56.60 | $60.56 | 30,100 | — | — |
| 2016-10-19 | $57.53 | $61.56 | 47,900 | — | — |
| 2016-10-18 | $57.49 | $61.51 | 34,000 | — | — |
| 2016-10-17 | $57.16 | $61.16 | 49,800 | — | — |
| 2016-10-14 | $57.25 | $61.26 | 82,500 | — | — |
| 2016-10-13 | $55.87 | $59.78 | 33,200 | — | — |
| 2016-10-12 | $56.88 | $60.86 | 41,900 | — | — |
| 2016-10-11 | $56.66 | $60.62 | 56,100 | — | — |
| 2016-10-10 | $57.60 | $61.63 | 113,100 | — | — |
| 2016-10-07 | $58.56 | $62.66 | 134,500 | — | — |
| 2016-10-06 | $59.80 | $63.98 | 62,800 | — | — |
| 2016-10-05 | $61.35 | $65.64 | 68,600 | — | — |
| 2016-10-04 | $60.50 | $64.73 | 70,400 | — | — |
| 2016-10-03 | $60.40 | $64.63 | 80,300 | — | — |
| 2016-09-30 | $60.13 | $64.34 | 293,500 | — | — |
| 2016-09-29 | $58.60 | $62.70 | 184,800 | — | — |
| 2016-09-28 | $58.42 | $62.51 | 81,800 | — | — |
| 2016-09-27 | $57.48 | $61.50 | 132,900 | — | — |
| 2016-09-26 | $56.08 | $60.00 | 186,300 | — | — |
| 2016-09-23 | $55.72 | $59.62 | 305,400 | — | — |
| 2016-09-22 | $51.47 | $55.07 | 187,400 | — | — |
| 2016-09-21 | $48.50 | $51.89 | 66,400 | — | — |
| 2016-09-20 | $48.33 | $51.71 | 55,800 | — | — |
| 2016-09-19 | $48.34 | $51.72 | 58,200 | — | — |
| 2016-09-16 | $47.82 | $51.17 | 110,200 | — | — |
| 2016-09-15 | $48.06 | $51.42 | 60,300 | — | — |
| 2016-09-14 | $47.72 | $51.06 | 145,600 | — | — |
| 2016-09-13 | $49.17 | $52.61 | 43,300 | — | — |
| 2016-09-12 | $50.99 | $54.56 | 41,400 | — | — |
| 2016-09-09 | $50.79 | $54.34 | 35,300 | — | — |
| 2016-09-08 | $52.67 | $56.36 | 43,400 | — | — |
| 2016-09-07 | $52.55 | $56.23 | 35,600 | — | — |
| 2016-09-06 | $52.43 | $56.10 | 75,700 | — | — |
| 2016-09-02 | $52.43 | $56.10 | 123,400 | — | — |
| 2016-09-01 | $51.67 | $55.29 | 51,600 | — | — |
| 2016-08-31 | $51.73 | $55.35 | 24,200 | — | — |
| 2016-08-30 | $52.17 | $55.82 | 26,500 | — | — |
| 2016-08-29 | $52.90 | $56.29 | 26,800 | — | — |
| 2016-08-26 | $52.52 | $55.88 | 34,800 | — | — |
| 2016-08-25 | $52.40 | $55.75 | 34,400 | — | — |
| 2016-08-24 | $52.00 | $55.33 | 48,900 | — | — |
| 2016-08-23 | $51.93 | $55.25 | 35,400 | — | — |
| 2016-08-22 | $51.82 | $55.14 | 51,200 | — | — |
| 2016-08-19 | $52.35 | $55.70 | 32,000 | — | — |
| 2016-08-18 | $52.40 | $55.75 | 73,400 | — | — |
| 2016-08-17 | $52.53 | $55.89 | 35,500 | — | — |
| 2016-08-16 | $52.83 | $56.21 | 33,600 | — | — |
| 2016-08-15 | $54.50 | $57.99 | 51,300 | — | — |
| 2016-08-12 | $53.26 | $56.67 | 198,100 | — | — |
| 2016-08-11 | $53.99 | $57.45 | 46,100 | — | — |
| 2016-08-10 | $55.59 | $59.15 | 69,200 | — | — |
| 2016-08-09 | $55.50 | $59.05 | 140,500 | — | — |
| 2016-08-08 | $55.66 | $59.22 | 153,600 | — | — |
| 2016-08-05 | $65.68 | $69.88 | 33,800 | — | — |
| 2016-08-04 | $64.28 | $68.39 | 14,700 | — | — |
| 2016-08-03 | $64.27 | $68.38 | 28,400 | — | — |
| 2016-08-02 | $64.97 | $69.13 | 52,100 | — | — |
| 2016-08-01 | $65.43 | $69.62 | 42,700 | — | — |
| 2016-07-29 | $63.79 | $67.87 | 22,000 | — | — |
| 2016-07-28 | $63.93 | $68.02 | 12,900 | — | — |
| 2016-07-27 | $64.29 | $68.40 | 17,700 | — | — |
| 2016-07-26 | $63.91 | $68.00 | 15,600 | — | — |
| 2016-07-25 | $62.65 | $66.66 | 23,300 | — | — |
| 2016-07-22 | $64.29 | $68.40 | 25,700 | — | — |
| 2016-07-21 | $62.94 | $66.97 | 18,100 | — | — |
| 2016-07-20 | $63.56 | $67.63 | 28,000 | — | — |
| 2016-07-19 | $62.53 | $66.53 | 11,300 | — | — |
| 2016-07-18 | $62.67 | $66.68 | 20,600 | — | — |
| 2016-07-15 | $63.38 | $67.44 | 20,800 | — | — |
| 2016-07-14 | $62.48 | $66.48 | 18,600 | — | — |
| 2016-07-13 | $62.76 | $66.78 | 23,500 | — | — |
| 2016-07-12 | $62.80 | $66.82 | 24,200 | — | — |
| 2016-07-11 | $61.71 | $65.66 | 26,800 | — | — |
| 2016-07-08 | $61.38 | $65.31 | 39,100 | — | — |
| 2016-07-07 | $58.92 | $62.69 | 26,200 | — | — |
| 2016-07-06 | $58.65 | $62.40 | 17,200 | — | — |
| 2016-07-05 | $58.65 | $62.40 | 25,000 | — | — |
| 2016-07-01 | $59.70 | $63.52 | 19,700 | — | — |
| 2016-06-30 | $59.49 | $63.30 | 42,600 | — | — |
| 2016-06-29 | $57.97 | $61.68 | 29,600 | — | — |
| 2016-06-28 | $56.34 | $59.95 | 34,700 | — | — |
| 2016-06-27 | $56.43 | $60.04 | 39,500 | — | — |
| 2016-06-24 | $58.76 | $62.52 | 51,000 | — | — |
| 2016-06-23 | $62.22 | $66.20 | 34,300 | — | — |
| 2016-06-22 | $61.44 | $65.37 | 27,200 | — | — |
| 2016-06-21 | $61.41 | $65.34 | 24,700 | — | — |
| 2016-06-20 | $62.15 | $66.13 | 50,300 | — | — |
| 2016-06-17 | $61.41 | $65.34 | 71,700 | — | — |
| 2016-06-16 | $61.17 | $65.08 | 34,500 | — | — |
| 2016-06-15 | $60.89 | $64.79 | 35,000 | — | — |
| 2016-06-14 | $61.27 | $65.19 | 39,100 | — | — |
| 2016-06-13 | $61.22 | $65.14 | 45,400 | — | — |
| 2016-06-10 | $62.57 | $66.57 | 40,200 | — | — |
| 2016-06-09 | $62.54 | $66.54 | 50,100 | — | — |
| 2016-06-08 | $62.89 | $66.91 | 26,700 | — | — |
| 2016-06-07 | $62.46 | $66.46 | 42,100 | — | — |
| 2016-06-06 | $62.03 | $66.00 | 51,400 | — | — |
| 2016-06-03 | $61.34 | $65.27 | 43,100 | — | — |
| 2016-06-02 | $60.95 | $64.85 | 84,300 | — | — |
| 2016-06-01 | $60.93 | $64.83 | 64,000 | — | — |
| 2016-05-31 | $61.31 | $65.23 | 47,500 | — | — |
| 2016-05-27 | $60.46 | $64.33 | 46,000 | — | — |
| 2016-05-26 | $60.86 | $64.44 | 24,400 | — | — |
| 2016-05-25 | $61.13 | $64.73 | 94,500 | — | — |
| 2016-05-24 | $61.15 | $64.75 | 52,700 | — | — |
| 2016-05-23 | $59.25 | $62.74 | 46,600 | — | — |
| 2016-05-20 | $59.24 | $62.73 | 34,900 | — | — |
| 2016-05-19 | $59.23 | $62.72 | 36,100 | — | — |
| 2016-05-18 | $59.63 | $63.14 | 65,900 | — | — |
| 2016-05-17 | $59.51 | $63.01 | 52,200 | — | — |
| 2016-05-16 | $60.78 | $64.36 | 41,500 | — | — |
| 2016-05-13 | $60.37 | $63.92 | 45,000 | — | — |
| 2016-05-12 | $60.52 | $64.08 | 40,500 | — | — |
| 2016-05-11 | $60.09 | $63.63 | 36,200 | — | — |
| 2016-05-10 | $60.55 | $64.11 | 62,300 | — | — |
| 2016-05-09 | $59.61 | $63.12 | 79,900 | — | — |
| 2016-05-06 | $60.80 | $64.38 | 44,700 | — | — |
| 2016-05-05 | $59.66 | $63.17 | 69,100 | — | — |
| 2016-05-04 | $60.20 | $63.74 | 64,400 | — | — |
| 2016-05-03 | $60.82 | $64.40 | 45,700 | — | — |
| 2016-05-02 | $62.18 | $65.84 | 50,700 | — | — |
| 2016-04-29 | $61.25 | $64.85 | 111,200 | — | — |
| 2016-04-28 | $62.68 | $66.37 | 189,300 | — | — |
| 2016-04-27 | $69.58 | $73.67 | 78,100 | — | — |
| 2016-04-26 | $70.09 | $74.21 | 134,800 | — | — |
| 2016-04-25 | $68.14 | $72.15 | 39,600 | — | — |
| 2016-04-22 | $69.65 | $73.75 | 43,400 | — | — |
| 2016-04-21 | $69.64 | $73.74 | 48,100 | — | — |
| 2016-04-20 | $69.43 | $73.52 | 44,200 | — | — |
| 2016-04-19 | $69.93 | $74.04 | 39,900 | — | — |
| 2016-04-18 | $68.96 | $73.02 | 33,700 | — | — |
| 2016-04-15 | $68.95 | $73.01 | 31,700 | — | — |
| 2016-04-14 | $68.96 | $73.02 | 85,800 | — | — |
| 2016-04-13 | $68.85 | $72.90 | 54,600 | — | — |
| 2016-04-12 | $65.18 | $69.02 | 137,600 | — | — |
| 2016-04-11 | $65.14 | $68.97 | 56,900 | — | — |
| 2016-04-08 | $65.21 | $69.05 | 87,400 | — | — |
| 2016-04-07 | $64.79 | $68.60 | 38,600 | — | — |
| 2016-04-06 | $65.37 | $69.22 | 78,700 | — | — |
| 2016-04-05 | $66.30 | $70.20 | 104,100 | — | — |
| 2016-04-04 | $66.34 | $70.24 | 108,600 | — | — |
| 2016-04-01 | $68.09 | $72.10 | 78,700 | — | — |
| 2016-03-31 | $66.60 | $70.52 | 134,500 | — | — |
| 2016-03-30 | $67.05 | $71.00 | 104,900 | — | — |
| 2016-03-29 | $67.08 | $71.03 | 82,700 | — | — |
| 2016-03-28 | $65.42 | $69.27 | 55,600 | — | — |
| 2016-03-24 | $64.86 | $68.68 | 65,900 | — | — |
| 2016-03-23 | $64.85 | $68.67 | 62,000 | — | — |
| 2016-03-22 | $65.56 | $69.42 | 79,200 | — | — |
| 2016-03-21 | $66.38 | $70.29 | 124,600 | — | — |
| 2016-03-18 | $66.89 | $70.83 | 110,400 | — | — |
| 2016-03-17 | $65.46 | $69.31 | 94,700 | — | — |
| 2016-03-16 | $64.77 | $68.58 | 92,900 | — | — |
| 2016-03-15 | $63.39 | $67.12 | 67,400 | — | — |
| 2016-03-14 | $63.70 | $67.45 | 88,100 | — | — |
| 2016-03-11 | $63.54 | $67.28 | 87,800 | — | — |
| 2016-03-10 | $62.53 | $66.21 | 96,100 | — | — |
| 2016-03-09 | $62.94 | $66.64 | 90,600 | — | — |
| 2016-03-08 | $62.83 | $66.53 | 118,300 | — | — |
| 2016-03-07 | $62.75 | $66.44 | 76,300 | — | — |
| 2016-03-04 | $61.84 | $65.48 | 65,400 | — | — |
| 2016-03-03 | $61.73 | $65.36 | 64,100 | — | — |
| 2016-03-02 | $61.28 | $64.89 | 57,500 | — | — |
| 2016-03-01 | $60.84 | $64.42 | 51,500 | — | — |
| 2016-02-29 | $59.12 | $62.60 | 51,100 | — | — |
| 2016-02-26 | $58.88 | $62.34 | 74,100 | — | — |
| 2016-02-25 | $59.42 | $62.61 | 52,700 | — | — |
| 2016-02-24 | $59.64 | $62.85 | 74,800 | — | — |
| 2016-02-23 | $57.05 | $60.12 | 78,900 | — | — |
| 2016-02-22 | $58.42 | $61.56 | 77,000 | — | — |
| 2016-02-19 | $57.70 | $60.80 | 98,800 | — | — |
| 2016-02-18 | $56.71 | $59.76 | 99,600 | — | — |
| 2016-02-17 | $58.27 | $61.40 | 83,900 | — | — |
| 2016-02-16 | $57.41 | $60.50 | 52,700 | — | — |
| 2016-02-12 | $55.50 | $58.48 | 57,000 | — | — |
| 2016-02-11 | $53.70 | $56.59 | 77,400 | — | — |
| 2016-02-10 | $52.86 | $55.70 | 53,000 | — | — |
| 2016-02-09 | $53.62 | $56.50 | 79,700 | — | — |
| 2016-02-08 | $54.02 | $56.92 | 74,100 | — | — |
| 2016-02-05 | $53.46 | $56.33 | 93,900 | — | — |
| 2016-02-04 | $52.98 | $55.83 | 47,800 | — | — |
| 2016-02-03 | $51.60 | $54.37 | 72,200 | — | — |
| 2016-02-02 | $50.12 | $52.81 | 53,500 | — | — |
| 2016-02-01 | $50.57 | $53.29 | 61,000 | — | — |
| 2016-01-29 | $51.94 | $54.73 | 54,700 | — | — |
| 2016-01-28 | $50.78 | $53.51 | 45,500 | — | — |
| 2016-01-27 | $50.16 | $52.86 | 64,600 | — | — |
| 2016-01-26 | $50.34 | $53.05 | 61,700 | — | — |
| 2016-01-25 | $47.46 | $50.01 | 100,400 | — | — |
| 2016-01-22 | $48.95 | $51.58 | 68,800 | — | — |
| 2016-01-21 | $48.15 | $50.74 | 64,900 | — | — |
| 2016-01-20 | $48.23 | $50.82 | 171,700 | — | — |
| 2016-01-19 | $46.60 | $49.11 | 108,600 | — | — |
| 2016-01-15 | $46.84 | $49.36 | 117,700 | — | — |
| 2016-01-14 | $48.53 | $51.14 | 119,900 | — | — |
| 2016-01-13 | $47.86 | $50.43 | 68,400 | — | — |
| 2016-01-12 | $48.64 | $51.26 | 41,100 | — | — |
| 2016-01-11 | $48.72 | $51.34 | 60,900 | — | — |
| 2016-01-08 | $48.95 | $51.58 | 50,200 | — | — |
| 2016-01-07 | $49.67 | $52.34 | 57,900 | — | — |
| 2016-01-06 | $51.33 | $54.09 | 75,700 | — | — |
| 2016-01-05 | $52.51 | $55.33 | 46,100 | — | — |
| 2016-01-04 | $52.35 | $55.16 | 55,700 | — | — |