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
- 2014-02-14 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 | $67.17 | $67.17 | 100,700 | — | — |
| 2016-12-29 | $66.97 | $66.97 | 89,800 | — | — |
| 2016-12-28 | $66.90 | $66.90 | 89,100 | — | — |
| 2016-12-27 | $67.53 | $67.53 | 139,000 | — | — |
| 2016-12-23 | $67.87 | $67.87 | 86,000 | — | — |
| 2016-12-22 | $67.66 | $67.66 | 222,200 | — | — |
| 2016-12-21 | $65.56 | $65.56 | 87,200 | — | — |
| 2016-12-20 | $65.31 | $65.31 | 238,900 | — | — |
| 2016-12-19 | $65.43 | $65.43 | 106,600 | — | — |
| 2016-12-16 | $65.91 | $65.91 | 215,800 | — | — |
| 2016-12-15 | $66.49 | $66.49 | 96,800 | — | — |
| 2016-12-14 | $65.32 | $65.32 | 135,400 | — | — |
| 2016-12-13 | $65.49 | $65.49 | 79,900 | — | — |
| 2016-12-12 | $64.83 | $64.83 | 89,800 | — | — |
| 2016-12-09 | $65.05 | $65.05 | 114,300 | — | — |
| 2016-12-08 | $65.38 | $65.38 | 213,200 | — | — |
| 2016-12-07 | $64.93 | $64.93 | 130,700 | — | — |
| 2016-12-06 | $64.80 | $64.80 | 97,700 | — | — |
| 2016-12-05 | $63.54 | $63.54 | 109,700 | — | — |
| 2016-12-02 | $62.27 | $62.27 | 154,000 | — | — |
| 2016-12-01 | $60.53 | $60.53 | 244,900 | — | — |
| 2016-11-30 | $64.43 | $64.43 | 157,000 | — | — |
| 2016-11-29 | $65.15 | $65.15 | 146,600 | — | — |
| 2016-11-28 | $65.55 | $65.55 | 135,800 | — | — |
| 2016-11-25 | $66.86 | $66.86 | 44,900 | — | — |
| 2016-11-23 | $66.08 | $66.08 | 88,600 | — | — |
| 2016-11-22 | $64.99 | $64.99 | 148,500 | — | — |
| 2016-11-21 | $65.63 | $65.63 | 201,900 | — | — |
| 2016-11-18 | $66.74 | $66.74 | 195,500 | — | — |
| 2016-11-17 | $67.34 | $67.34 | 203,200 | — | — |
| 2016-11-16 | $64.91 | $64.91 | 135,300 | — | — |
| 2016-11-15 | $64.08 | $64.08 | 184,600 | — | — |
| 2016-11-14 | $62.80 | $62.80 | 206,300 | — | — |
| 2016-11-11 | $63.59 | $63.59 | 300,700 | — | — |
| 2016-11-10 | $60.71 | $60.71 | 253,400 | — | — |
| 2016-11-09 | $59.32 | $59.32 | 212,100 | — | — |
| 2016-11-08 | $58.95 | $58.95 | 137,600 | — | — |
| 2016-11-07 | $58.97 | $58.97 | 249,600 | — | — |
| 2016-11-04 | $57.54 | $57.54 | 1,020,700 | — | — |
| 2016-11-03 | $50.25 | $50.25 | 477,600 | — | — |
| 2016-11-02 | $50.90 | $50.90 | 417,300 | — | — |
| 2016-11-01 | $52.36 | $52.36 | 126,500 | — | — |
| 2016-10-31 | $53.67 | $53.67 | 170,600 | — | — |
| 2016-10-28 | $53.44 | $53.44 | 213,500 | — | — |
| 2016-10-27 | $51.72 | $51.72 | 260,400 | — | — |
| 2016-10-26 | $53.83 | $53.83 | 688,400 | — | — |
| 2016-10-25 | $57.83 | $57.83 | 142,300 | — | — |
| 2016-10-24 | $58.85 | $58.85 | 203,600 | — | — |
| 2016-10-21 | $58.52 | $58.52 | 128,900 | — | — |
| 2016-10-20 | $58.76 | $58.76 | 167,500 | — | — |
| 2016-10-19 | $57.44 | $57.44 | 105,200 | — | — |
| 2016-10-18 | $57.77 | $57.77 | 102,400 | — | — |
| 2016-10-17 | $56.37 | $56.37 | 208,700 | — | — |
| 2016-10-14 | $56.18 | $56.18 | 146,600 | — | — |
| 2016-10-13 | $57.34 | $57.34 | 179,500 | — | — |
| 2016-10-12 | $59.05 | $59.05 | 109,100 | — | — |
| 2016-10-11 | $59.63 | $59.63 | 188,900 | — | — |
| 2016-10-10 | $60.99 | $60.99 | 162,600 | — | — |
| 2016-10-07 | $60.82 | $60.82 | 123,500 | — | — |
| 2016-10-06 | $61.03 | $61.03 | 80,300 | — | — |
| 2016-10-05 | $60.67 | $60.67 | 94,600 | — | — |
| 2016-10-04 | $59.42 | $59.42 | 56,800 | — | — |
| 2016-10-03 | $59.45 | $59.45 | 108,300 | — | — |
| 2016-09-30 | $59.90 | $59.90 | 239,500 | — | — |
| 2016-09-29 | $59.00 | $59.00 | 135,600 | — | — |
| 2016-09-28 | $59.50 | $59.50 | 112,300 | — | — |
| 2016-09-27 | $59.50 | $59.50 | 132,000 | — | — |
| 2016-09-26 | $59.18 | $59.18 | 223,800 | — | — |
| 2016-09-23 | $61.04 | $61.04 | 155,100 | — | — |
| 2016-09-22 | $60.79 | $60.79 | 175,400 | — | — |
| 2016-09-21 | $60.20 | $60.20 | 155,900 | — | — |
| 2016-09-20 | $59.73 | $59.73 | 111,100 | — | — |
| 2016-09-19 | $59.74 | $59.74 | 133,400 | — | — |
| 2016-09-16 | $60.21 | $60.21 | 355,800 | — | — |
| 2016-09-15 | $59.36 | $59.36 | 166,700 | — | — |
| 2016-09-14 | $57.62 | $57.62 | 106,100 | — | — |
| 2016-09-13 | $57.03 | $57.03 | 234,500 | — | — |
| 2016-09-12 | $58.99 | $58.99 | 149,200 | — | — |
| 2016-09-09 | $58.00 | $58.00 | 255,000 | — | — |
| 2016-09-08 | $59.60 | $59.60 | 132,000 | — | — |
| 2016-09-07 | $59.61 | $59.61 | 200,600 | — | — |
| 2016-09-06 | $58.75 | $58.75 | 182,300 | — | — |
| 2016-09-02 | $58.11 | $58.11 | 121,800 | — | — |
| 2016-09-01 | $57.95 | $57.95 | 112,000 | — | — |
| 2016-08-31 | $58.02 | $58.02 | 147,400 | — | — |
| 2016-08-30 | $58.46 | $58.46 | 129,500 | — | — |
| 2016-08-29 | $58.35 | $58.35 | 162,700 | — | — |
| 2016-08-26 | $57.51 | $57.51 | 121,300 | — | — |
| 2016-08-25 | $57.67 | $57.67 | 219,600 | — | — |
| 2016-08-24 | $57.54 | $57.54 | 209,600 | — | — |
| 2016-08-23 | $58.10 | $58.10 | 332,800 | — | — |
| 2016-08-22 | $56.67 | $56.67 | 119,700 | — | — |
| 2016-08-19 | $57.02 | $57.02 | 164,700 | — | — |
| 2016-08-18 | $56.74 | $56.74 | 132,000 | — | — |
| 2016-08-17 | $56.12 | $56.12 | 208,600 | — | — |
| 2016-08-16 | $56.71 | $56.71 | 312,700 | — | — |
| 2016-08-15 | $57.62 | $57.62 | 210,200 | — | — |
| 2016-08-12 | $56.87 | $56.87 | 104,000 | — | — |
| 2016-08-11 | $56.72 | $56.72 | 168,300 | — | — |
| 2016-08-10 | $57.07 | $57.07 | 139,900 | — | — |
| 2016-08-09 | $58.35 | $58.35 | 463,300 | — | — |
| 2016-08-08 | $54.78 | $54.78 | 170,900 | — | — |
| 2016-08-05 | $53.84 | $53.84 | 359,900 | — | — |
| 2016-08-04 | $53.78 | $53.78 | 253,900 | — | — |
| 2016-08-03 | $53.38 | $53.38 | 196,200 | — | — |
| 2016-08-02 | $52.74 | $52.74 | 204,100 | — | — |
| 2016-08-01 | $53.00 | $53.00 | 194,100 | — | — |
| 2016-07-29 | $53.74 | $53.74 | 234,600 | — | — |
| 2016-07-28 | $52.74 | $52.74 | 149,300 | — | — |
| 2016-07-27 | $51.87 | $51.87 | 119,500 | — | — |
| 2016-07-26 | $51.07 | $51.07 | 149,500 | — | — |
| 2016-07-25 | $50.29 | $50.29 | 161,000 | — | — |
| 2016-07-22 | $50.93 | $50.93 | 155,600 | — | — |
| 2016-07-21 | $50.92 | $50.92 | 179,200 | — | — |
| 2016-07-20 | $51.56 | $51.56 | 225,000 | — | — |
| 2016-07-19 | $50.13 | $50.13 | 164,200 | — | — |
| 2016-07-18 | $50.34 | $50.34 | 154,500 | — | — |
| 2016-07-15 | $50.68 | $50.68 | 273,700 | — | — |
| 2016-07-14 | $51.35 | $51.35 | 320,600 | — | — |
| 2016-07-13 | $51.75 | $51.75 | 200,400 | — | — |
| 2016-07-12 | $51.48 | $51.48 | 156,800 | — | — |
| 2016-07-11 | $51.82 | $51.82 | 142,000 | — | — |
| 2016-07-08 | $51.91 | $51.91 | 497,800 | — | — |
| 2016-07-07 | $52.40 | $52.40 | 343,900 | — | — |
| 2016-07-06 | $51.11 | $51.11 | 233,100 | — | — |
| 2016-07-05 | $49.71 | $49.71 | 155,600 | — | — |
| 2016-07-01 | $50.18 | $50.18 | 124,600 | — | — |
| 2016-06-30 | $50.11 | $50.11 | 251,600 | — | — |
| 2016-06-29 | $49.19 | $49.19 | 188,400 | — | — |
| 2016-06-28 | $47.87 | $47.87 | 272,500 | — | — |
| 2016-06-27 | $46.28 | $46.28 | 317,000 | — | — |
| 2016-06-24 | $46.22 | $46.22 | 575,400 | — | — |
| 2016-06-23 | $47.45 | $47.45 | 194,600 | — | — |
| 2016-06-22 | $44.89 | $44.89 | 132,000 | — | — |
| 2016-06-21 | $45.75 | $45.75 | 192,700 | — | — |
| 2016-06-20 | $46.96 | $46.96 | 192,500 | — | — |
| 2016-06-17 | $46.84 | $46.84 | 359,300 | — | — |
| 2016-06-16 | $48.55 | $48.55 | 263,800 | — | — |
| 2016-06-15 | $48.71 | $48.71 | 192,600 | — | — |
| 2016-06-14 | $48.60 | $48.60 | 190,200 | — | — |
| 2016-06-13 | $49.22 | $49.22 | 149,600 | — | — |
| 2016-06-10 | $49.46 | $49.46 | 215,200 | — | — |
| 2016-06-09 | $50.23 | $50.23 | 295,100 | — | — |
| 2016-06-08 | $50.42 | $50.42 | 345,800 | — | — |
| 2016-06-07 | $50.75 | $50.75 | 266,900 | — | — |
| 2016-06-06 | $49.33 | $49.33 | 173,300 | — | — |
| 2016-06-03 | $49.22 | $49.22 | 169,500 | — | — |
| 2016-06-02 | $49.33 | $49.33 | 149,900 | — | — |
| 2016-06-01 | $48.86 | $48.86 | 365,800 | — | — |
| 2016-05-31 | $47.74 | $47.74 | 277,900 | — | — |
| 2016-05-27 | $47.64 | $47.64 | 147,700 | — | — |
| 2016-05-26 | $47.75 | $47.75 | 211,900 | — | — |
| 2016-05-25 | $47.95 | $47.95 | 256,100 | — | — |
| 2016-05-24 | $47.31 | $47.31 | 245,900 | — | — |
| 2016-05-23 | $45.50 | $45.50 | 140,200 | — | — |
| 2016-05-20 | $45.60 | $45.60 | 135,400 | — | — |
| 2016-05-19 | $44.74 | $44.74 | 214,100 | — | — |
| 2016-05-18 | $44.98 | $44.98 | 249,900 | — | — |
| 2016-05-17 | $44.46 | $44.46 | 308,400 | — | — |
| 2016-05-16 | $44.51 | $44.51 | 252,200 | — | — |
| 2016-05-13 | $43.63 | $43.63 | 255,200 | — | — |
| 2016-05-12 | $44.19 | $44.19 | 423,300 | — | — |
| 2016-05-11 | $44.91 | $44.91 | 271,500 | — | — |
| 2016-05-10 | $45.10 | $45.10 | 851,300 | — | — |
| 2016-05-09 | $49.00 | $49.00 | 249,400 | — | — |
| 2016-05-06 | $48.27 | $48.27 | 357,700 | — | — |
| 2016-05-05 | $48.54 | $48.54 | 241,900 | — | — |
| 2016-05-04 | $48.21 | $48.21 | 290,700 | — | — |
| 2016-05-03 | $48.94 | $48.94 | 229,800 | — | — |
| 2016-05-02 | $49.96 | $49.96 | 212,700 | — | — |
| 2016-04-29 | $48.86 | $48.86 | 391,500 | — | — |
| 2016-04-28 | $49.44 | $49.44 | 150,200 | — | — |
| 2016-04-27 | $50.15 | $50.15 | 99,200 | — | — |
| 2016-04-26 | $49.67 | $49.67 | 117,000 | — | — |
| 2016-04-25 | $49.54 | $49.54 | 190,500 | — | — |
| 2016-04-22 | $49.64 | $49.64 | 274,800 | — | — |
| 2016-04-21 | $49.36 | $49.36 | 157,800 | — | — |
| 2016-04-20 | $48.93 | $48.93 | 198,900 | — | — |
| 2016-04-19 | $48.59 | $48.59 | 219,200 | — | — |
| 2016-04-18 | $49.61 | $49.61 | 288,100 | — | — |
| 2016-04-15 | $48.90 | $48.90 | 223,700 | — | — |
| 2016-04-14 | $48.96 | $48.96 | 370,800 | — | — |
| 2016-04-13 | $50.22 | $50.22 | 644,000 | — | — |
| 2016-04-12 | $46.78 | $46.78 | 195,100 | — | — |
| 2016-04-11 | $45.98 | $45.98 | 179,200 | — | — |
| 2016-04-08 | $46.80 | $46.80 | 295,900 | — | — |
| 2016-04-07 | $46.21 | $46.21 | 212,200 | — | — |
| 2016-04-06 | $46.66 | $46.66 | 200,700 | — | — |
| 2016-04-05 | $44.72 | $44.72 | 177,500 | — | — |
| 2016-04-04 | $44.70 | $44.70 | 176,600 | — | — |
| 2016-04-01 | $44.96 | $44.96 | 182,700 | — | — |
| 2016-03-31 | $44.98 | $44.98 | 565,500 | — | — |
| 2016-03-30 | $42.01 | $42.01 | 180,300 | — | — |
| 2016-03-29 | $41.85 | $41.85 | 143,200 | — | — |
| 2016-03-28 | $40.59 | $40.59 | 88,100 | — | — |
| 2016-03-24 | $40.38 | $40.38 | 260,600 | — | — |
| 2016-03-23 | $41.07 | $41.07 | 164,700 | — | — |
| 2016-03-22 | $41.11 | $41.11 | 171,000 | — | — |
| 2016-03-21 | $41.56 | $41.56 | 154,100 | — | — |
| 2016-03-18 | $41.24 | $41.24 | 273,700 | — | — |
| 2016-03-17 | $40.02 | $40.02 | 411,900 | — | — |
| 2016-03-16 | $41.53 | $41.53 | 396,800 | — | — |
| 2016-03-15 | $41.35 | $41.35 | 1,313,400 | — | — |
| 2016-03-14 | $35.34 | $35.34 | 342,700 | — | — |
| 2016-03-11 | $34.28 | $34.28 | 252,300 | — | — |
| 2016-03-10 | $33.04 | $33.04 | 192,000 | — | — |
| 2016-03-09 | $33.32 | $33.32 | 140,100 | — | — |
| 2016-03-08 | $33.02 | $33.02 | 94,900 | — | — |
| 2016-03-07 | $34.01 | $34.01 | 121,600 | — | — |
| 2016-03-04 | $33.06 | $33.06 | 142,400 | — | — |
| 2016-03-03 | $32.99 | $32.99 | 90,700 | — | — |
| 2016-03-02 | $32.88 | $32.88 | 56,400 | — | — |
| 2016-03-01 | $33.22 | $33.22 | 162,800 | — | — |
| 2016-02-29 | $34.18 | $34.18 | 182,700 | — | — |
| 2016-02-26 | $34.24 | $34.24 | 84,300 | — | — |
| 2016-02-25 | $33.42 | $33.42 | 89,700 | — | — |
| 2016-02-24 | $32.77 | $32.77 | 121,900 | — | — |
| 2016-02-23 | $32.66 | $32.66 | 165,200 | — | — |
| 2016-02-22 | $33.41 | $33.41 | 145,500 | — | — |
| 2016-02-19 | $32.86 | $32.86 | 124,900 | — | — |
| 2016-02-18 | $32.82 | $32.82 | 148,800 | — | — |
| 2016-02-17 | $32.50 | $32.50 | 180,300 | — | — |
| 2016-02-16 | $31.74 | $31.74 | 161,400 | — | — |
| 2016-02-12 | $30.12 | $30.12 | 179,300 | — | — |
| 2016-02-11 | $29.48 | $29.48 | 132,300 | — | — |
| 2016-02-10 | $29.67 | $29.67 | 98,800 | — | — |
| 2016-02-09 | $29.56 | $29.56 | 240,300 | — | — |
| 2016-02-08 | $29.54 | $29.54 | 177,900 | — | — |
| 2016-02-05 | $30.81 | $30.81 | 199,800 | — | — |
| 2016-02-04 | $33.03 | $33.03 | 92,900 | — | — |
| 2016-02-03 | $34.00 | $34.00 | 147,000 | — | — |
| 2016-02-02 | $32.91 | $32.91 | 123,500 | — | — |
| 2016-02-01 | $34.24 | $34.24 | 218,400 | — | — |
| 2016-01-29 | $33.24 | $33.24 | 289,000 | — | — |
| 2016-01-28 | $31.96 | $31.96 | 275,600 | — | — |
| 2016-01-27 | $35.51 | $35.51 | 137,100 | — | — |
| 2016-01-26 | $36.87 | $36.87 | 164,700 | — | — |
| 2016-01-25 | $37.31 | $37.31 | 193,600 | — | — |
| 2016-01-22 | $36.33 | $36.33 | 130,300 | — | — |
| 2016-01-21 | $36.15 | $36.15 | 192,500 | — | — |
| 2016-01-20 | $36.11 | $36.11 | 212,100 | — | — |
| 2016-01-19 | $35.62 | $35.62 | 143,400 | — | — |
| 2016-01-15 | $35.92 | $35.92 | 265,400 | — | — |
| 2016-01-14 | $36.71 | $36.71 | 406,800 | — | — |
| 2016-01-13 | $35.43 | $35.43 | 246,300 | — | — |
| 2016-01-12 | $36.57 | $36.57 | 208,800 | — | — |
| 2016-01-11 | $36.90 | $36.90 | 115,900 | — | — |
| 2016-01-08 | $38.04 | $38.04 | 246,800 | — | — |
| 2016-01-07 | $39.00 | $39.00 | 253,400 | — | — |
| 2016-01-06 | $39.39 | $39.39 | 161,500 | — | — |
| 2016-01-05 | $39.30 | $39.30 | 163,200 | — | — |
| 2016-01-04 | $39.57 | $39.57 | 162,000 | — | — |