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
- 2014-11-04 to 2026-08-21
- 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 | $74.07 | $74.07 | 373,024 | — | — |
| 2016-12-29 | $74.84 | $74.84 | 412,176 | — | — |
| 2016-12-28 | $74.65 | $74.65 | 164,305 | — | — |
| 2016-12-27 | $75.03 | $75.03 | 128,953 | — | — |
| 2016-12-23 | $74.72 | $74.72 | 144,447 | — | — |
| 2016-12-22 | $74.87 | $74.87 | 379,297 | — | — |
| 2016-12-21 | $74.90 | $74.90 | 267,908 | — | — |
| 2016-12-20 | $74.66 | $74.66 | 339,942 | — | — |
| 2016-12-19 | $74.36 | $74.36 | 427,430 | — | — |
| 2016-12-16 | $74.22 | $74.22 | 866,780 | — | — |
| 2016-12-15 | $74.76 | $74.76 | 487,675 | — | — |
| 2016-12-14 | $74.39 | $74.39 | 768,167 | — | — |
| 2016-12-13 | $73.39 | $73.39 | 641,007 | — | — |
| 2016-12-12 | $72.11 | $72.11 | 314,774 | — | — |
| 2016-12-09 | $72.42 | $72.42 | 377,973 | — | — |
| 2016-12-08 | $72.88 | $72.88 | 582,843 | — | — |
| 2016-12-07 | $74.14 | $74.14 | 725,748 | — | — |
| 2016-12-06 | $72.20 | $72.20 | 620,278 | — | — |
| 2016-12-05 | $70.71 | $70.71 | 645,671 | — | — |
| 2016-12-02 | $69.36 | $69.36 | 643,848 | — | — |
| 2016-12-01 | $70.53 | $70.53 | 840,654 | — | — |
| 2016-11-30 | $71.31 | $71.31 | 959,782 | — | — |
| 2016-11-29 | $71.83 | $71.83 | 924,697 | — | — |
| 2016-11-28 | $70.37 | $70.37 | 479,627 | — | — |
| 2016-11-25 | $71.33 | $71.33 | 233,396 | — | — |
| 2016-11-23 | $70.53 | $70.53 | 295,331 | — | — |
| 2016-11-22 | $70.90 | $70.90 | 640,391 | — | — |
| 2016-11-21 | $69.40 | $69.40 | 261,158 | — | — |
| 2016-11-18 | $68.72 | $68.72 | 449,398 | — | — |
| 2016-11-17 | $69.17 | $69.17 | 533,472 | — | — |
| 2016-11-16 | $68.48 | $68.48 | 529,102 | — | — |
| 2016-11-15 | $68.07 | $68.07 | 465,677 | — | — |
| 2016-11-14 | $68.75 | $68.75 | 655,469 | — | — |
| 2016-11-11 | $69.81 | $69.81 | 963,937 | — | — |
| 2016-11-10 | $69.88 | $69.88 | 1,220,969 | — | — |
| 2016-11-09 | $69.90 | $69.90 | 1,063,032 | — | — |
| 2016-11-08 | $67.99 | $67.99 | 583,196 | — | — |
| 2016-11-07 | $67.05 | $67.05 | 763,194 | — | — |
| 2016-11-04 | $65.27 | $65.27 | 675,086 | — | — |
| 2016-11-03 | $64.81 | $64.81 | 1,134,934 | — | — |
| 2016-11-02 | $66.11 | $66.11 | 668,535 | — | — |
| 2016-11-01 | $65.58 | $65.58 | 626,921 | — | — |
| 2016-10-31 | $66.65 | $66.65 | 724,944 | — | — |
| 2016-10-28 | $65.64 | $65.64 | 357,639 | — | — |
| 2016-10-27 | $64.81 | $64.81 | 466,648 | — | — |
| 2016-10-26 | $65.81 | $65.81 | 680,963 | — | — |
| 2016-10-25 | $67.81 | $67.81 | 534,749 | — | — |
| 2016-10-24 | $68.38 | $68.38 | 512,196 | — | — |
| 2016-10-21 | $67.51 | $67.51 | 602,838 | — | — |
| 2016-10-20 | $68.10 | $68.10 | 546,383 | — | — |
| 2016-10-19 | $68.35 | $68.35 | 301,097 | — | — |
| 2016-10-18 | $68.36 | $68.36 | 475,211 | — | — |
| 2016-10-17 | $68.17 | $68.17 | 403,861 | — | — |
| 2016-10-14 | $68.04 | $68.04 | 393,062 | — | — |
| 2016-10-13 | $67.49 | $67.49 | 385,838 | — | — |
| 2016-10-12 | $67.88 | $67.88 | 296,860 | — | — |
| 2016-10-11 | $68.27 | $68.27 | 650,514 | — | — |
| 2016-10-10 | $70.73 | $70.73 | 313,662 | — | — |
| 2016-10-07 | $70.29 | $70.29 | 357,183 | — | — |
| 2016-10-06 | $70.77 | $70.77 | 560,206 | — | — |
| 2016-10-05 | $70.94 | $70.94 | 1,003,552 | — | — |
| 2016-10-04 | $71.01 | $71.01 | 993,208 | — | — |
| 2016-10-03 | $71.05 | $71.05 | 1,153,210 | — | — |
| 2016-09-30 | $71.48 | $71.48 | 1,454,206 | — | — |
| 2016-09-29 | $71.81 | $71.81 | 458,820 | — | — |
| 2016-09-28 | $72.94 | $72.94 | 703,180 | — | — |
| 2016-09-27 | $72.89 | $72.89 | 792,169 | — | — |
| 2016-09-26 | $72.12 | $72.12 | 482,187 | — | — |
| 2016-09-23 | $72.29 | $72.29 | 670,670 | — | — |
| 2016-09-22 | $72.41 | $72.41 | 595,424 | — | — |
| 2016-09-21 | $72.00 | $72.00 | 749,057 | — | — |
| 2016-09-20 | $70.57 | $70.57 | 791,518 | — | — |
| 2016-09-19 | $70.27 | $70.27 | 770,338 | — | — |
| 2016-09-16 | $70.23 | $70.23 | 3,542,655 | — | — |
| 2016-09-15 | $70.91 | $70.91 | 875,106 | — | — |
| 2016-09-14 | $70.29 | $70.29 | 656,116 | — | — |
| 2016-09-13 | $70.02 | $70.02 | 889,420 | — | — |
| 2016-09-12 | $71.00 | $71.00 | 803,561 | — | — |
| 2016-09-09 | $69.53 | $69.53 | 746,180 | — | — |
| 2016-09-08 | $70.66 | $70.66 | 850,736 | — | — |
| 2016-09-07 | $72.32 | $72.32 | 1,107,711 | — | — |
| 2016-09-06 | $71.58 | $71.58 | 1,280,065 | — | — |
| 2016-09-02 | $71.54 | $71.54 | 1,332,316 | — | — |
| 2016-09-01 | $71.42 | $71.42 | 2,141,192 | — | — |
| 2016-08-31 | $68.53 | $68.53 | 4,507,740 | — | — |
| 2016-08-30 | $68.31 | $68.31 | 1,573,705 | — | — |
| 2016-08-29 | $68.74 | $68.74 | 813,940 | — | — |
| 2016-08-26 | $68.28 | $68.28 | 818,055 | — | — |
| 2016-08-25 | $68.21 | $68.21 | 612,306 | — | — |
| 2016-08-24 | $67.67 | $67.67 | 605,317 | — | — |
| 2016-08-23 | $68.31 | $68.31 | 696,031 | — | — |
| 2016-08-22 | $68.25 | $68.25 | 801,217 | — | — |
| 2016-08-19 | $67.77 | $67.77 | 761,215 | — | — |
| 2016-08-18 | $68.06 | $68.06 | 623,076 | — | — |
| 2016-08-17 | $68.41 | $68.41 | 561,161 | — | — |
| 2016-08-16 | $68.14 | $68.14 | 490,213 | — | — |
| 2016-08-15 | $68.85 | $68.85 | 537,702 | — | — |
| 2016-08-12 | $68.12 | $68.12 | 1,087,206 | — | — |
| 2016-08-11 | $66.89 | $66.89 | 568,576 | — | — |
| 2016-08-10 | $66.04 | $66.04 | 488,903 | — | — |
| 2016-08-09 | $66.74 | $66.74 | 1,155,905 | — | — |
| 2016-08-08 | $62.77 | $62.77 | 426,733 | — | — |
| 2016-08-05 | $62.57 | $62.57 | 407,138 | — | — |
| 2016-08-04 | $63.40 | $63.40 | 278,533 | — | — |
| 2016-08-03 | $63.01 | $63.01 | 406,641 | — | — |
| 2016-08-02 | $62.93 | $62.93 | 353,974 | — | — |
| 2016-08-01 | $63.26 | $63.26 | 449,235 | — | — |
| 2016-07-29 | $63.31 | $63.31 | 609,915 | — | — |
| 2016-07-28 | $63.60 | $63.60 | 338,010 | — | — |
| 2016-07-27 | $63.28 | $63.28 | 493,207 | — | — |
| 2016-07-26 | $62.89 | $62.89 | 236,448 | — | — |
| 2016-07-25 | $63.09 | $63.09 | 358,436 | — | — |
| 2016-07-22 | $63.45 | $63.45 | 247,000 | — | — |
| 2016-07-21 | $62.75 | $62.75 | 315,108 | — | — |
| 2016-07-20 | $62.30 | $62.30 | 366,967 | — | — |
| 2016-07-19 | $61.54 | $61.54 | 249,887 | — | — |
| 2016-07-18 | $61.99 | $61.99 | 238,794 | — | — |
| 2016-07-15 | $61.91 | $61.91 | 426,708 | — | — |
| 2016-07-14 | $62.50 | $62.50 | 584,632 | — | — |
| 2016-07-13 | $62.18 | $62.18 | 263,594 | — | — |
| 2016-07-12 | $61.87 | $61.87 | 376,160 | — | — |
| 2016-07-11 | $61.73 | $61.73 | 567,091 | — | — |
| 2016-07-08 | $61.47 | $61.47 | 609,740 | — | — |
| 2016-07-07 | $60.86 | $60.86 | 584,413 | — | — |
| 2016-07-06 | $60.42 | $60.42 | 539,972 | — | — |
| 2016-07-05 | $60.31 | $60.31 | 753,611 | — | — |
| 2016-07-01 | $60.57 | $60.57 | 569,852 | — | — |
| 2016-06-30 | $60.00 | $60.00 | 710,927 | — | — |
| 2016-06-29 | $59.36 | $59.36 | 510,300 | — | — |
| 2016-06-28 | $57.17 | $57.17 | 419,806 | — | — |
| 2016-06-27 | $56.64 | $56.64 | 1,054,115 | — | — |
| 2016-06-24 | $57.29 | $57.29 | 3,978,171 | — | — |
| 2016-06-23 | $60.33 | $60.33 | 552,368 | — | — |
| 2016-06-22 | $59.58 | $59.58 | 667,630 | — | — |
| 2016-06-21 | $59.18 | $59.18 | 696,391 | — | — |
| 2016-06-20 | $59.41 | $59.41 | 528,143 | — | — |
| 2016-06-17 | $59.38 | $59.38 | 4,671,813 | — | — |
| 2016-06-16 | $59.49 | $59.49 | 868,634 | — | — |
| 2016-06-15 | $58.89 | $58.89 | 752,924 | — | — |
| 2016-06-14 | $58.85 | $58.85 | 702,568 | — | — |
| 2016-06-13 | $58.99 | $58.99 | 948,342 | — | — |
| 2016-06-10 | $60.28 | $60.28 | 743,692 | — | — |
| 2016-06-09 | $60.18 | $60.18 | 801,530 | — | — |
| 2016-06-08 | $59.90 | $59.90 | 621,791 | — | — |
| 2016-06-07 | $59.64 | $59.64 | 927,315 | — | — |
| 2016-06-06 | $59.06 | $59.06 | 1,108,050 | — | — |
| 2016-06-03 | $59.90 | $59.90 | 1,223,030 | — | — |
| 2016-06-02 | $60.19 | $60.19 | 859,865 | — | — |
| 2016-06-01 | $59.63 | $59.63 | 1,210,662 | — | — |
| 2016-05-31 | $57.83 | $57.83 | 861,376 | — | — |
| 2016-05-27 | $57.52 | $57.52 | 345,765 | — | — |
| 2016-05-26 | $57.15 | $57.15 | 409,678 | — | — |
| 2016-05-25 | $58.08 | $58.08 | 296,188 | — | — |
| 2016-05-24 | $59.00 | $59.00 | 488,334 | — | — |
| 2016-05-23 | $57.78 | $57.78 | 626,501 | — | — |
| 2016-05-20 | $59.40 | $59.40 | 860,334 | — | — |
| 2016-05-19 | $57.58 | $57.58 | 717,639 | — | — |
| 2016-05-18 | $57.25 | $57.25 | 422,958 | — | — |
| 2016-05-17 | $57.19 | $57.19 | 532,025 | — | — |
| 2016-05-16 | $57.65 | $57.65 | 598,644 | — | — |
| 2016-05-13 | $59.12 | $59.12 | 648,216 | — | — |
| 2016-05-12 | $58.50 | $58.50 | 998,932 | — | — |
| 2016-05-11 | $59.42 | $59.42 | 492,905 | — | — |
| 2016-05-10 | $59.24 | $59.24 | 513,767 | — | — |
| 2016-05-09 | $58.40 | $58.40 | 411,586 | — | — |
| 2016-05-06 | $58.47 | $58.47 | 622,707 | — | — |
| 2016-05-05 | $58.45 | $58.45 | 627,940 | — | — |
| 2016-05-04 | $58.51 | $58.51 | 317,368 | — | — |
| 2016-05-03 | $58.42 | $58.42 | 738,685 | — | — |
| 2016-05-02 | $59.05 | $59.05 | 1,061,307 | — | — |
| 2016-04-29 | $57.25 | $57.25 | 225,170 | — | — |
| 2016-04-28 | $57.49 | $57.49 | 890,531 | — | — |
| 2016-04-27 | $56.68 | $56.68 | 163,201 | — | — |
| 2016-04-26 | $57.84 | $57.84 | 399,046 | — | — |
| 2016-04-25 | $57.59 | $57.59 | 504,114 | — | — |
| 2016-04-22 | $55.32 | $55.32 | 173,691 | — | — |
| 2016-04-21 | $55.34 | $55.34 | 247,602 | — | — |
| 2016-04-20 | $55.57 | $55.57 | 535,492 | — | — |
| 2016-04-19 | $56.97 | $56.97 | 249,938 | — | — |
| 2016-04-18 | $56.82 | $56.82 | 198,426 | — | — |
| 2016-04-15 | $57.33 | $57.33 | 284,583 | — | — |
| 2016-04-14 | $57.39 | $57.39 | 174,366 | — | — |
| 2016-04-13 | $58.20 | $58.20 | 218,577 | — | — |
| 2016-04-12 | $57.45 | $57.45 | 156,906 | — | — |
| 2016-04-11 | $57.24 | $57.24 | 171,247 | — | — |
| 2016-04-08 | $57.56 | $57.56 | 238,921 | — | — |
| 2016-04-07 | $57.57 | $57.57 | 302,505 | — | — |
| 2016-04-06 | $58.63 | $58.63 | 220,180 | — | — |
| 2016-04-05 | $58.43 | $58.43 | 474,682 | — | — |
| 2016-04-04 | $58.82 | $58.82 | 302,724 | — | — |
| 2016-04-01 | $58.50 | $58.50 | 1,024,595 | — | — |
| 2016-03-31 | $57.95 | $57.95 | 503,862 | — | — |
| 2016-03-30 | $58.35 | $58.35 | 516,995 | — | — |
| 2016-03-29 | $58.21 | $58.21 | 1,001,893 | — | — |
| 2016-03-28 | $56.93 | $56.93 | 320,577 | — | — |
| 2016-03-24 | $56.59 | $56.59 | 328,856 | — | — |
| 2016-03-23 | $56.79 | $56.79 | 179,870 | — | — |
| 2016-03-22 | $57.34 | $57.34 | 366,985 | — | — |
| 2016-03-21 | $57.11 | $57.11 | 219,694 | — | — |
| 2016-03-18 | $57.02 | $57.02 | 512,461 | — | — |
| 2016-03-17 | $57.09 | $57.09 | 628,065 | — | — |
| 2016-03-16 | $56.38 | $56.38 | 798,075 | — | — |
| 2016-03-15 | $53.40 | $53.40 | 355,095 | — | — |
| 2016-03-14 | $53.04 | $53.04 | 294,370 | — | — |
| 2016-03-11 | $53.46 | $53.46 | 525,069 | — | — |
| 2016-03-10 | $52.59 | $52.59 | 305,023 | — | — |
| 2016-03-09 | $53.02 | $53.02 | 187,122 | — | — |
| 2016-03-08 | $52.49 | $52.49 | 186,410 | — | — |
| 2016-03-07 | $52.75 | $52.75 | 255,731 | — | — |
| 2016-03-04 | $52.55 | $52.55 | 327,911 | — | — |
| 2016-03-03 | $52.35 | $52.35 | 213,397 | — | — |
| 2016-03-02 | $51.59 | $51.59 | 232,155 | — | — |
| 2016-03-01 | $51.81 | $51.81 | 274,521 | — | — |
| 2016-02-29 | $50.37 | $50.37 | 332,478 | — | — |
| 2016-02-26 | $50.18 | $50.18 | 315,230 | — | — |
| 2016-02-25 | $50.21 | $50.21 | 440,366 | — | — |
| 2016-02-24 | $48.85 | $48.85 | 305,082 | — | — |
| 2016-02-23 | $48.33 | $48.33 | 287,179 | — | — |
| 2016-02-22 | $48.36 | $48.36 | 363,892 | — | — |
| 2016-02-19 | $47.36 | $47.36 | 633,131 | — | — |
| 2016-02-18 | $47.43 | $47.43 | 928,127 | — | — |
| 2016-02-17 | $46.51 | $46.51 | 817,231 | — | — |
| 2016-02-16 | $45.25 | $45.25 | 248,072 | — | — |
| 2016-02-12 | $44.65 | $44.65 | 399,944 | — | — |
| 2016-02-11 | $43.25 | $43.25 | 280,226 | — | — |
| 2016-02-10 | $44.19 | $44.19 | 530,555 | — | — |
| 2016-02-09 | $45.15 | $45.15 | 828,445 | — | — |
| 2016-02-08 | $45.18 | $45.18 | 1,110,871 | — | — |
| 2016-02-05 | $45.72 | $45.72 | 351,222 | — | — |
| 2016-02-04 | $46.49 | $46.49 | 365,743 | — | — |
| 2016-02-03 | $47.19 | $47.19 | 397,348 | — | — |
| 2016-02-02 | $46.60 | $46.60 | 350,650 | — | — |
| 2016-02-01 | $47.85 | $47.85 | 404,913 | — | — |
| 2016-01-29 | $47.00 | $47.00 | 488,339 | — | — |
| 2016-01-28 | $45.95 | $45.95 | 561,313 | — | — |
| 2016-01-27 | $45.75 | $45.75 | 497,898 | — | — |
| 2016-01-26 | $47.23 | $47.23 | 250,186 | — | — |
| 2016-01-25 | $47.22 | $47.22 | 184,191 | — | — |
| 2016-01-22 | $48.29 | $48.29 | 228,755 | — | — |
| 2016-01-21 | $47.22 | $47.22 | 304,392 | — | — |
| 2016-01-20 | $47.50 | $47.50 | 438,937 | — | — |
| 2016-01-19 | $47.91 | $47.91 | 228,087 | — | — |
| 2016-01-15 | $48.02 | $48.02 | 301,839 | — | — |
| 2016-01-14 | $49.55 | $49.55 | 154,701 | — | — |
| 2016-01-13 | $48.33 | $48.33 | 383,466 | — | — |
| 2016-01-12 | $50.27 | $50.27 | 262,650 | — | — |
| 2016-01-11 | $49.52 | $49.52 | 315,016 | — | — |
| 2016-01-08 | $49.57 | $49.57 | 262,576 | — | — |
| 2016-01-07 | $48.81 | $48.81 | 348,234 | — | — |
| 2016-01-06 | $49.28 | $49.28 | 205,593 | — | — |
| 2016-01-05 | $49.94 | $49.94 | 241,213 | — | — |
| 2016-01-04 | $50.71 | $50.71 | 364,764 | — | — |