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
- 1998-05-13 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 | $68.50 | $80.32 | 104,400 | — | — |
| 2016-12-29 | $69.70 | $81.73 | 110,500 | — | — |
| 2016-12-28 | $69.90 | $81.97 | 66,800 | — | — |
| 2016-12-27 | $70.70 | $82.90 | 54,500 | — | — |
| 2016-12-23 | $70.25 | $82.38 | 124,700 | — | — |
| 2016-12-22 | $70.20 | $82.32 | 70,800 | — | — |
| 2016-12-21 | $70.30 | $82.43 | 151,400 | — | — |
| 2016-12-20 | $70.45 | $82.61 | 164,000 | — | — |
| 2016-12-19 | $69.80 | $81.85 | 229,500 | — | — |
| 2016-12-16 | $71.05 | $83.31 | 536,900 | — | — |
| 2016-12-15 | $71.90 | $84.31 | 177,200 | — | — |
| 2016-12-14 | $72.05 | $84.49 | 202,800 | — | — |
| 2016-12-13 | $72.35 | $84.84 | 237,700 | — | — |
| 2016-12-12 | $72.75 | $85.31 | 132,500 | — | — |
| 2016-12-09 | $72.25 | $84.72 | 147,200 | — | — |
| 2016-12-08 | $72.10 | $84.55 | 285,600 | — | — |
| 2016-12-07 | $68.90 | $80.79 | 249,800 | — | — |
| 2016-12-06 | $68.10 | $79.86 | 155,800 | — | — |
| 2016-12-05 | $68.40 | $80.21 | 222,100 | — | — |
| 2016-12-02 | $65.55 | $76.87 | 156,000 | — | — |
| 2016-12-01 | $65.75 | $77.10 | 126,400 | — | — |
| 2016-11-30 | $65.70 | $77.04 | 159,100 | — | — |
| 2016-11-29 | $65.45 | $76.75 | 123,200 | — | — |
| 2016-11-28 | $66.10 | $77.51 | 104,600 | — | — |
| 2016-11-25 | $66.60 | $78.10 | 34,900 | — | — |
| 2016-11-23 | $66.85 | $78.39 | 115,900 | — | — |
| 2016-11-22 | $66.65 | $78.15 | 170,300 | — | — |
| 2016-11-21 | $65.70 | $77.04 | 173,100 | — | — |
| 2016-11-18 | $64.35 | $75.46 | 171,200 | — | — |
| 2016-11-17 | $62.65 | $73.46 | 118,200 | — | — |
| 2016-11-16 | $61.65 | $72.29 | 121,600 | — | — |
| 2016-11-15 | $61.45 | $72.06 | 91,800 | — | — |
| 2016-11-14 | $61.00 | $71.53 | 139,300 | — | — |
| 2016-11-11 | $59.85 | $70.18 | 167,200 | — | — |
| 2016-11-10 | $59.05 | $69.24 | 161,600 | — | — |
| 2016-11-09 | $60.25 | $70.25 | 236,000 | — | — |
| 2016-11-08 | $56.50 | $65.88 | 106,600 | — | — |
| 2016-11-07 | $56.20 | $65.53 | 138,700 | — | — |
| 2016-11-04 | $55.60 | $64.83 | 110,500 | — | — |
| 2016-11-03 | $55.50 | $64.71 | 170,800 | — | — |
| 2016-11-02 | $58.05 | $67.69 | 100,500 | — | — |
| 2016-11-01 | $59.50 | $69.38 | 80,000 | — | — |
| 2016-10-31 | $60.25 | $70.25 | 113,500 | — | — |
| 2016-10-28 | $59.90 | $69.84 | 38,500 | — | — |
| 2016-10-27 | $60.25 | $70.25 | 57,800 | — | — |
| 2016-10-26 | $60.45 | $70.48 | 53,700 | — | — |
| 2016-10-25 | $61.45 | $71.65 | 105,000 | — | — |
| 2016-10-24 | $62.55 | $72.93 | 95,700 | — | — |
| 2016-10-21 | $61.45 | $71.65 | 98,600 | — | — |
| 2016-10-20 | $61.54 | $71.76 | 113,100 | — | — |
| 2016-10-19 | $62.48 | $72.85 | 129,600 | — | — |
| 2016-10-18 | $61.96 | $72.25 | 95,000 | — | — |
| 2016-10-17 | $61.33 | $71.51 | 67,700 | — | — |
| 2016-10-14 | $61.39 | $71.58 | 90,000 | — | — |
| 2016-10-13 | $61.32 | $71.50 | 123,300 | — | — |
| 2016-10-12 | $61.91 | $72.19 | 58,800 | — | — |
| 2016-10-11 | $61.60 | $71.83 | 80,400 | — | — |
| 2016-10-10 | $62.30 | $72.64 | 85,100 | — | — |
| 2016-10-07 | $60.92 | $71.03 | 133,100 | — | — |
| 2016-10-06 | $61.96 | $72.25 | 110,800 | — | — |
| 2016-10-05 | $60.90 | $71.01 | 102,900 | — | — |
| 2016-10-04 | $60.24 | $70.24 | 113,500 | — | — |
| 2016-10-03 | $60.54 | $70.59 | 88,600 | — | — |
| 2016-09-30 | $60.81 | $70.90 | 327,800 | — | — |
| 2016-09-29 | $59.14 | $68.96 | 97,600 | — | — |
| 2016-09-28 | $59.60 | $69.49 | 99,300 | — | — |
| 2016-09-27 | $59.60 | $69.49 | 178,000 | — | — |
| 2016-09-26 | $58.52 | $68.23 | 110,800 | — | — |
| 2016-09-23 | $59.01 | $68.81 | 95,700 | — | — |
| 2016-09-22 | $59.77 | $69.69 | 154,100 | — | — |
| 2016-09-21 | $59.39 | $69.25 | 157,500 | — | — |
| 2016-09-20 | $59.13 | $68.95 | 87,000 | — | — |
| 2016-09-19 | $59.07 | $68.88 | 83,800 | — | — |
| 2016-09-16 | $59.16 | $68.98 | 224,900 | — | — |
| 2016-09-15 | $58.50 | $68.21 | 155,900 | — | — |
| 2016-09-14 | $58.21 | $67.87 | 121,700 | — | — |
| 2016-09-13 | $58.08 | $67.72 | 215,200 | — | — |
| 2016-09-12 | $57.35 | $66.87 | 88,800 | — | — |
| 2016-09-09 | $57.06 | $66.53 | 129,700 | — | — |
| 2016-09-08 | $59.33 | $69.18 | 104,500 | — | — |
| 2016-09-07 | $59.89 | $69.83 | 135,500 | — | — |
| 2016-09-06 | $59.30 | $69.14 | 107,100 | — | — |
| 2016-09-02 | $59.96 | $69.91 | 101,900 | — | — |
| 2016-09-01 | $59.02 | $68.82 | 77,200 | — | — |
| 2016-08-31 | $59.28 | $69.12 | 91,600 | — | — |
| 2016-08-30 | $59.87 | $69.81 | 75,900 | — | — |
| 2016-08-29 | $59.67 | $69.58 | 87,800 | — | — |
| 2016-08-26 | $59.05 | $68.85 | 163,400 | — | — |
| 2016-08-25 | $60.44 | $70.47 | 101,000 | — | — |
| 2016-08-24 | $60.05 | $70.02 | 74,900 | — | — |
| 2016-08-23 | $60.53 | $70.58 | 64,600 | — | — |
| 2016-08-22 | $60.06 | $70.03 | 82,200 | — | — |
| 2016-08-19 | $59.87 | $69.81 | 137,400 | — | — |
| 2016-08-18 | $59.59 | $69.48 | 110,600 | — | — |
| 2016-08-17 | $59.10 | $68.91 | 79,200 | — | — |
| 2016-08-16 | $59.25 | $69.09 | 64,000 | — | — |
| 2016-08-15 | $59.35 | $69.20 | 113,000 | — | — |
| 2016-08-12 | $58.93 | $68.71 | 109,900 | — | — |
| 2016-08-11 | $59.44 | $69.31 | 113,500 | — | — |
| 2016-08-10 | $59.97 | $69.92 | 211,500 | — | — |
| 2016-08-09 | $58.90 | $68.68 | 137,000 | — | — |
| 2016-08-08 | $58.91 | $68.69 | 159,600 | — | — |
| 2016-08-05 | $58.52 | $68.23 | 249,200 | — | — |
| 2016-08-04 | $57.73 | $67.31 | 375,600 | — | — |
| 2016-08-03 | $53.73 | $62.65 | 333,800 | — | — |
| 2016-08-02 | $50.44 | $58.81 | 225,400 | — | — |
| 2016-08-01 | $50.42 | $58.79 | 81,000 | — | — |
| 2016-07-29 | $50.27 | $58.61 | 130,100 | — | — |
| 2016-07-28 | $50.24 | $58.58 | 72,400 | — | — |
| 2016-07-27 | $50.36 | $58.72 | 65,900 | — | — |
| 2016-07-26 | $50.43 | $58.80 | 75,800 | — | — |
| 2016-07-25 | $49.95 | $58.24 | 35,400 | — | — |
| 2016-07-22 | $50.15 | $58.47 | 41,300 | — | — |
| 2016-07-21 | $50.02 | $58.32 | 93,000 | — | — |
| 2016-07-20 | $49.90 | $58.18 | 114,900 | — | — |
| 2016-07-19 | $50.31 | $58.66 | 89,300 | — | — |
| 2016-07-18 | $49.81 | $58.08 | 62,100 | — | — |
| 2016-07-15 | $50.38 | $58.74 | 121,200 | — | — |
| 2016-07-14 | $49.92 | $58.21 | 148,700 | — | — |
| 2016-07-13 | $49.15 | $57.31 | 136,100 | — | — |
| 2016-07-12 | $48.87 | $56.98 | 98,000 | — | — |
| 2016-07-11 | $47.67 | $55.58 | 78,900 | — | — |
| 2016-07-08 | $47.24 | $55.08 | 124,500 | — | — |
| 2016-07-07 | $46.02 | $53.66 | 110,200 | — | — |
| 2016-07-06 | $45.61 | $53.18 | 99,100 | — | — |
| 2016-07-05 | $45.59 | $53.16 | 162,200 | — | — |
| 2016-07-01 | $46.29 | $53.97 | 114,000 | — | — |
| 2016-06-30 | $45.99 | $53.62 | 299,100 | — | — |
| 2016-06-29 | $44.86 | $52.31 | 155,300 | — | — |
| 2016-06-28 | $44.46 | $51.84 | 117,700 | — | — |
| 2016-06-27 | $44.36 | $51.72 | 151,200 | — | — |
| 2016-06-24 | $45.68 | $53.26 | 117,200 | — | — |
| 2016-06-23 | $48.45 | $56.49 | 70,700 | — | — |
| 2016-06-22 | $47.48 | $55.36 | 65,100 | — | — |
| 2016-06-21 | $47.57 | $55.47 | 84,500 | — | — |
| 2016-06-20 | $47.93 | $55.89 | 103,000 | — | — |
| 2016-06-17 | $47.37 | $55.23 | 256,000 | — | — |
| 2016-06-16 | $47.13 | $54.95 | 126,400 | — | — |
| 2016-06-15 | $47.44 | $55.32 | 171,200 | — | — |
| 2016-06-14 | $47.65 | $55.56 | 100,100 | — | — |
| 2016-06-13 | $48.10 | $56.08 | 89,800 | — | — |
| 2016-06-10 | $49.33 | $57.52 | 137,400 | — | — |
| 2016-06-09 | $49.52 | $57.74 | 88,000 | — | — |
| 2016-06-08 | $50.21 | $58.54 | 67,500 | — | — |
| 2016-06-07 | $49.60 | $57.83 | 250,100 | — | — |
| 2016-06-06 | $49.28 | $57.46 | 119,300 | — | — |
| 2016-06-03 | $48.83 | $56.94 | 114,800 | — | — |
| 2016-06-02 | $49.59 | $57.82 | 204,400 | — | — |
| 2016-06-01 | $48.95 | $57.08 | 216,800 | — | — |
| 2016-05-31 | $48.56 | $56.62 | 120,300 | — | — |
| 2016-05-27 | $49.07 | $57.22 | 221,900 | — | — |
| 2016-05-26 | $48.81 | $56.91 | 257,700 | — | — |
| 2016-05-25 | $48.72 | $56.81 | 152,500 | — | — |
| 2016-05-24 | $48.54 | $56.60 | 182,100 | — | — |
| 2016-05-23 | $47.95 | $55.91 | 151,700 | — | — |
| 2016-05-20 | $47.82 | $55.76 | 170,000 | — | — |
| 2016-05-19 | $47.22 | $55.06 | 187,700 | — | — |
| 2016-05-18 | $47.55 | $55.44 | 195,800 | — | — |
| 2016-05-17 | $47.35 | $55.21 | 150,700 | — | — |
| 2016-05-16 | $48.01 | $55.98 | 115,800 | — | — |
| 2016-05-13 | $47.28 | $55.13 | 115,400 | — | — |
| 2016-05-12 | $47.71 | $55.63 | 129,100 | — | — |
| 2016-05-11 | $48.36 | $56.00 | 120,400 | — | — |
| 2016-05-10 | $48.45 | $56.11 | 143,000 | — | — |
| 2016-05-09 | $47.80 | $55.35 | 132,300 | — | — |
| 2016-05-06 | $48.52 | $56.19 | 180,300 | — | — |
| 2016-05-05 | $48.88 | $56.61 | 174,200 | — | — |
| 2016-05-04 | $48.28 | $55.91 | 254,500 | — | — |
| 2016-05-03 | $48.00 | $55.59 | 119,300 | — | — |
| 2016-05-02 | $48.25 | $55.88 | 116,900 | — | — |
| 2016-04-29 | $48.36 | $56.00 | 111,500 | — | — |
| 2016-04-28 | $48.48 | $56.14 | 101,700 | — | — |
| 2016-04-27 | $48.39 | $56.04 | 195,700 | — | — |
| 2016-04-26 | $48.77 | $56.48 | 106,600 | — | — |
| 2016-04-25 | $48.03 | $55.62 | 116,300 | — | — |
| 2016-04-22 | $48.91 | $56.64 | 184,600 | — | — |
| 2016-04-21 | $48.35 | $55.99 | 183,100 | — | — |
| 2016-04-20 | $48.42 | $56.07 | 187,000 | — | — |
| 2016-04-19 | $47.56 | $55.08 | 195,700 | — | — |
| 2016-04-18 | $45.95 | $53.21 | 92,500 | — | — |
| 2016-04-15 | $45.57 | $52.77 | 99,900 | — | — |
| 2016-04-14 | $44.96 | $52.07 | 140,700 | — | — |
| 2016-04-13 | $44.73 | $51.80 | 146,900 | — | — |
| 2016-04-12 | $43.90 | $50.84 | 224,500 | — | — |
| 2016-04-11 | $43.64 | $50.54 | 164,200 | — | — |
| 2016-04-08 | $43.49 | $50.36 | 97,800 | — | — |
| 2016-04-07 | $43.14 | $49.96 | 157,800 | — | — |
| 2016-04-06 | $44.42 | $51.44 | 191,400 | — | — |
| 2016-04-05 | $44.63 | $51.68 | 247,600 | — | — |
| 2016-04-04 | $43.17 | $49.99 | 129,000 | — | — |
| 2016-04-01 | $43.63 | $50.53 | 205,000 | — | — |
| 2016-03-31 | $43.36 | $50.21 | 190,000 | — | — |
| 2016-03-30 | $43.95 | $50.90 | 243,500 | — | — |
| 2016-03-29 | $44.31 | $51.31 | 207,500 | — | — |
| 2016-03-28 | $43.67 | $50.57 | 213,500 | — | — |
| 2016-03-24 | $42.45 | $49.16 | 194,500 | — | — |
| 2016-03-23 | $42.71 | $49.46 | 159,300 | — | — |
| 2016-03-22 | $43.50 | $50.37 | 110,000 | — | — |
| 2016-03-21 | $43.69 | $50.59 | 165,600 | — | — |
| 2016-03-18 | $44.27 | $51.27 | 209,000 | — | — |
| 2016-03-17 | $44.59 | $51.64 | 233,500 | — | — |
| 2016-03-16 | $43.40 | $50.26 | 192,800 | — | — |
| 2016-03-15 | $43.43 | $50.29 | 109,300 | — | — |
| 2016-03-14 | $44.46 | $51.49 | 134,500 | — | — |
| 2016-03-11 | $44.07 | $51.03 | 330,700 | — | — |
| 2016-03-10 | $43.53 | $50.41 | 212,000 | — | — |
| 2016-03-09 | $44.09 | $51.06 | 120,000 | — | — |
| 2016-03-08 | $44.42 | $51.44 | 254,700 | — | — |
| 2016-03-07 | $45.27 | $52.42 | 164,800 | — | — |
| 2016-03-04 | $44.40 | $51.42 | 194,100 | — | — |
| 2016-03-03 | $43.48 | $50.35 | 310,900 | — | — |
| 2016-03-02 | $43.53 | $50.41 | 305,000 | — | — |
| 2016-03-01 | $43.93 | $50.87 | 207,200 | — | — |
| 2016-02-29 | $43.40 | $50.26 | 211,400 | — | — |
| 2016-02-26 | $43.92 | $50.86 | 207,300 | — | — |
| 2016-02-25 | $43.12 | $49.93 | 225,900 | — | — |
| 2016-02-24 | $44.46 | $51.49 | 139,400 | — | — |
| 2016-02-23 | $43.40 | $50.26 | 234,300 | — | — |
| 2016-02-22 | $43.56 | $50.44 | 323,100 | — | — |
| 2016-02-19 | $44.18 | $51.16 | 288,500 | — | — |
| 2016-02-18 | $43.69 | $50.59 | 311,200 | — | — |
| 2016-02-17 | $43.98 | $50.93 | 539,900 | — | — |
| 2016-02-16 | $47.89 | $55.46 | 220,000 | — | — |
| 2016-02-12 | $47.77 | $55.32 | 146,800 | — | — |
| 2016-02-11 | $47.57 | $55.09 | 111,100 | — | — |
| 2016-02-10 | $47.79 | $55.34 | 192,100 | — | — |
| 2016-02-09 | $47.76 | $55.31 | 169,100 | — | — |
| 2016-02-08 | $47.70 | $55.24 | 225,300 | — | — |
| 2016-02-05 | $47.84 | $55.40 | 152,500 | — | — |
| 2016-02-04 | $48.65 | $56.34 | 122,700 | — | — |
| 2016-02-03 | $48.88 | $56.61 | 112,400 | — | — |
| 2016-02-02 | $48.75 | $56.45 | 172,400 | — | — |
| 2016-02-01 | $49.60 | $57.44 | 191,200 | — | — |
| 2016-01-29 | $49.85 | $57.73 | 331,700 | — | — |
| 2016-01-28 | $48.21 | $55.83 | 181,500 | — | — |
| 2016-01-27 | $47.71 | $55.25 | 183,800 | — | — |
| 2016-01-26 | $47.54 | $55.05 | 222,200 | — | — |
| 2016-01-25 | $47.05 | $54.49 | 145,400 | — | — |
| 2016-01-22 | $47.27 | $54.74 | 163,700 | — | — |
| 2016-01-21 | $47.02 | $54.45 | 142,900 | — | — |
| 2016-01-20 | $47.94 | $55.52 | 132,500 | — | — |
| 2016-01-19 | $47.56 | $55.08 | 208,100 | — | — |
| 2016-01-15 | $48.54 | $56.21 | 182,900 | — | — |
| 2016-01-14 | $48.74 | $56.44 | 241,600 | — | — |
| 2016-01-13 | $47.64 | $55.17 | 307,000 | — | — |
| 2016-01-12 | $47.99 | $55.57 | 319,100 | — | — |
| 2016-01-11 | $48.77 | $56.48 | 228,300 | — | — |
| 2016-01-08 | $50.38 | $58.34 | 298,700 | — | — |
| 2016-01-07 | $51.51 | $59.65 | 321,700 | — | — |
| 2016-01-06 | $51.79 | $59.98 | 193,700 | — | — |
| 2016-01-05 | $52.01 | $60.23 | 144,600 | — | — |
| 2016-01-04 | $52.32 | $60.59 | 239,400 | — | — |