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
- 2003-07-02 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 | $54.26 | $54.26 | 313,300 | — | — |
| 2016-12-29 | $54.49 | $54.49 | 270,900 | — | — |
| 2016-12-28 | $55.40 | $55.40 | 743,600 | — | — |
| 2016-12-27 | $55.11 | $55.11 | 306,700 | — | — |
| 2016-12-23 | $54.96 | $54.96 | 271,400 | — | — |
| 2016-12-22 | $54.10 | $54.10 | 330,500 | — | — |
| 2016-12-21 | $54.64 | $54.64 | 520,500 | — | — |
| 2016-12-20 | $54.73 | $54.73 | 803,100 | — | — |
| 2016-12-19 | $54.67 | $54.67 | 1,110,600 | — | — |
| 2016-12-16 | $54.38 | $54.38 | 2,454,100 | — | — |
| 2016-12-15 | $53.51 | $53.51 | 584,700 | — | — |
| 2016-12-14 | $54.39 | $54.39 | 426,300 | — | — |
| 2016-12-13 | $54.69 | $54.69 | 1,275,000 | — | — |
| 2016-12-12 | $52.92 | $52.92 | 2,241,300 | — | — |
| 2016-12-09 | $54.14 | $54.14 | 474,400 | — | — |
| 2016-12-08 | $54.70 | $54.70 | 545,800 | — | — |
| 2016-12-07 | $53.60 | $53.60 | 542,300 | — | — |
| 2016-12-06 | $53.68 | $53.68 | 687,300 | — | — |
| 2016-12-05 | $53.35 | $53.35 | 630,100 | — | — |
| 2016-12-02 | $53.25 | $53.25 | 1,088,800 | — | — |
| 2016-12-01 | $52.69 | $52.69 | 1,071,200 | — | — |
| 2016-11-30 | $52.86 | $52.86 | 1,397,400 | — | — |
| 2016-11-29 | $53.59 | $53.59 | 857,500 | — | — |
| 2016-11-28 | $52.41 | $52.41 | 596,400 | — | — |
| 2016-11-25 | $52.60 | $52.60 | 163,300 | — | — |
| 2016-11-23 | $52.56 | $52.56 | 1,142,300 | — | — |
| 2016-11-22 | $52.00 | $52.00 | 842,100 | — | — |
| 2016-11-21 | $52.43 | $52.43 | 554,900 | — | — |
| 2016-11-18 | $52.32 | $52.32 | 681,400 | — | — |
| 2016-11-17 | $52.31 | $52.31 | 1,291,300 | — | — |
| 2016-11-16 | $51.91 | $51.91 | 1,104,200 | — | — |
| 2016-11-15 | $51.34 | $51.34 | 1,314,200 | — | — |
| 2016-11-14 | $49.93 | $49.93 | 1,332,800 | — | — |
| 2016-11-11 | $47.53 | $47.53 | 4,144,800 | — | — |
| 2016-11-10 | $50.38 | $50.38 | 1,919,500 | — | — |
| 2016-11-09 | $49.49 | $49.49 | 6,641,500 | — | — |
| 2016-11-08 | $58.76 | $58.76 | 760,600 | — | — |
| 2016-11-07 | $57.50 | $57.50 | 985,300 | — | — |
| 2016-11-04 | $53.82 | $53.82 | 699,800 | — | — |
| 2016-11-03 | $53.01 | $53.01 | 467,300 | — | — |
| 2016-11-02 | $53.86 | $53.86 | 529,200 | — | — |
| 2016-11-01 | $53.94 | $53.94 | 757,000 | — | — |
| 2016-10-31 | $54.41 | $54.41 | 909,800 | — | — |
| 2016-10-28 | $54.59 | $54.59 | 2,575,000 | — | — |
| 2016-10-27 | $57.70 | $57.70 | 685,900 | — | — |
| 2016-10-26 | $58.02 | $58.02 | 862,300 | — | — |
| 2016-10-25 | $59.42 | $59.42 | 647,500 | — | — |
| 2016-10-24 | $59.60 | $59.60 | 1,120,400 | — | — |
| 2016-10-21 | $59.50 | $59.50 | 766,400 | — | — |
| 2016-10-20 | $58.24 | $58.24 | 568,700 | — | — |
| 2016-10-19 | $58.47 | $58.47 | 712,000 | — | — |
| 2016-10-18 | $57.69 | $57.69 | 607,700 | — | — |
| 2016-10-17 | $55.94 | $55.94 | 231,600 | — | — |
| 2016-10-14 | $55.98 | $55.98 | 598,700 | — | — |
| 2016-10-13 | $56.11 | $56.11 | 436,500 | — | — |
| 2016-10-12 | $56.98 | $56.98 | 548,200 | — | — |
| 2016-10-11 | $57.53 | $57.53 | 884,400 | — | — |
| 2016-10-10 | $58.95 | $58.95 | 512,500 | — | — |
| 2016-10-07 | $57.01 | $57.01 | 375,800 | — | — |
| 2016-10-06 | $57.37 | $57.37 | 292,900 | — | — |
| 2016-10-05 | $57.11 | $57.11 | 380,800 | — | — |
| 2016-10-04 | $56.49 | $56.49 | 332,800 | — | — |
| 2016-10-03 | $56.73 | $56.73 | 436,600 | — | — |
| 2016-09-30 | $58.32 | $58.32 | 415,000 | — | — |
| 2016-09-29 | $57.30 | $57.30 | 304,900 | — | — |
| 2016-09-28 | $58.19 | $58.19 | 257,500 | — | — |
| 2016-09-27 | $58.09 | $58.09 | 353,600 | — | — |
| 2016-09-26 | $57.56 | $57.56 | 546,000 | — | — |
| 2016-09-23 | $58.72 | $58.72 | 599,500 | — | — |
| 2016-09-22 | $58.88 | $58.88 | 626,200 | — | — |
| 2016-09-21 | $58.41 | $58.41 | 631,100 | — | — |
| 2016-09-20 | $56.84 | $56.84 | 413,200 | — | — |
| 2016-09-19 | $57.06 | $57.06 | 1,106,200 | — | — |
| 2016-09-16 | $55.74 | $55.74 | 699,000 | — | — |
| 2016-09-15 | $55.49 | $55.49 | 445,500 | — | — |
| 2016-09-14 | $54.69 | $54.69 | 571,700 | — | — |
| 2016-09-13 | $54.81 | $54.81 | 1,109,600 | — | — |
| 2016-09-12 | $56.43 | $56.43 | 689,000 | — | — |
| 2016-09-09 | $56.29 | $56.29 | 765,300 | — | — |
| 2016-09-08 | $57.09 | $57.09 | 1,464,400 | — | — |
| 2016-09-07 | $56.94 | $56.94 | 893,200 | — | — |
| 2016-09-06 | $55.00 | $55.00 | 1,020,700 | — | — |
| 2016-09-02 | $55.33 | $55.33 | 1,285,500 | — | — |
| 2016-09-01 | $53.54 | $53.54 | 486,800 | — | — |
| 2016-08-31 | $53.81 | $53.81 | 447,600 | — | — |
| 2016-08-30 | $54.32 | $54.32 | 758,100 | — | — |
| 2016-08-29 | $54.10 | $54.10 | 600,900 | — | — |
| 2016-08-26 | $54.14 | $54.14 | 471,800 | — | — |
| 2016-08-25 | $54.70 | $54.70 | 580,100 | — | — |
| 2016-08-24 | $55.29 | $55.29 | 389,500 | — | — |
| 2016-08-23 | $56.21 | $56.21 | 442,000 | — | — |
| 2016-08-22 | $56.17 | $56.17 | 342,400 | — | — |
| 2016-08-19 | $56.14 | $56.14 | 359,000 | — | — |
| 2016-08-18 | $56.19 | $56.19 | 681,400 | — | — |
| 2016-08-17 | $55.76 | $55.76 | 798,000 | — | — |
| 2016-08-16 | $57.40 | $57.40 | 1,923,700 | — | — |
| 2016-08-15 | $57.58 | $57.58 | 346,700 | — | — |
| 2016-08-12 | $57.85 | $57.85 | 410,600 | — | — |
| 2016-08-11 | $57.71 | $57.71 | 545,700 | — | — |
| 2016-08-10 | $57.79 | $57.79 | 386,900 | — | — |
| 2016-08-09 | $58.19 | $58.19 | 621,500 | — | — |
| 2016-08-08 | $58.29 | $58.29 | 489,100 | — | — |
| 2016-08-05 | $58.79 | $58.79 | 724,000 | — | — |
| 2016-08-04 | $58.00 | $58.00 | 768,300 | — | — |
| 2016-08-03 | $58.57 | $58.57 | 1,228,900 | — | — |
| 2016-08-02 | $57.02 | $57.02 | 1,598,600 | — | — |
| 2016-08-01 | $56.16 | $56.16 | 1,071,200 | — | — |
| 2016-07-29 | $56.81 | $56.81 | 1,112,900 | — | — |
| 2016-07-28 | $57.21 | $57.21 | 4,317,800 | — | — |
| 2016-07-27 | $50.59 | $50.59 | 1,408,400 | — | — |
| 2016-07-26 | $51.96 | $51.96 | 1,823,100 | — | — |
| 2016-07-25 | $52.82 | $52.82 | 678,500 | — | — |
| 2016-07-22 | $53.04 | $53.04 | 1,164,700 | — | — |
| 2016-07-21 | $52.81 | $52.81 | 997,900 | — | — |
| 2016-07-20 | $52.65 | $52.65 | 594,700 | — | — |
| 2016-07-19 | $52.11 | $52.11 | 746,400 | — | — |
| 2016-07-18 | $52.51 | $52.51 | 558,200 | — | — |
| 2016-07-15 | $52.01 | $52.01 | 369,900 | — | — |
| 2016-07-14 | $52.00 | $52.00 | 827,500 | — | — |
| 2016-07-13 | $52.00 | $52.00 | 984,000 | — | — |
| 2016-07-12 | $51.15 | $51.15 | 705,300 | — | — |
| 2016-07-11 | $50.90 | $50.90 | 837,800 | — | — |
| 2016-07-08 | $50.21 | $50.21 | 907,900 | — | — |
| 2016-07-07 | $48.96 | $48.96 | 827,600 | — | — |
| 2016-07-06 | $48.67 | $48.67 | 1,729,500 | — | — |
| 2016-07-05 | $48.24 | $48.24 | 1,002,700 | — | — |
| 2016-07-01 | $49.83 | $49.83 | 1,565,700 | — | — |
| 2016-06-30 | $49.90 | $49.90 | 1,646,500 | — | — |
| 2016-06-29 | $50.66 | $50.66 | 653,400 | — | — |
| 2016-06-28 | $49.74 | $49.74 | 696,300 | — | — |
| 2016-06-27 | $49.02 | $49.02 | 930,500 | — | — |
| 2016-06-24 | $50.30 | $50.30 | 1,683,300 | — | — |
| 2016-06-23 | $51.20 | $51.20 | 902,100 | — | — |
| 2016-06-22 | $50.99 | $50.99 | 602,200 | — | — |
| 2016-06-21 | $51.27 | $51.27 | 493,600 | — | — |
| 2016-06-20 | $52.00 | $52.00 | 690,500 | — | — |
| 2016-06-17 | $51.01 | $51.01 | 1,023,400 | — | — |
| 2016-06-16 | $50.87 | $50.87 | 784,200 | — | — |
| 2016-06-15 | $50.48 | $50.48 | 1,482,100 | — | — |
| 2016-06-14 | $50.01 | $50.01 | 944,500 | — | — |
| 2016-06-13 | $50.49 | $50.49 | 625,900 | — | — |
| 2016-06-10 | $50.73 | $50.73 | 505,400 | — | — |
| 2016-06-09 | $51.87 | $51.87 | 548,500 | — | — |
| 2016-06-08 | $51.94 | $51.94 | 928,200 | — | — |
| 2016-06-07 | $51.03 | $51.03 | 770,300 | — | — |
| 2016-06-06 | $51.43 | $51.43 | 610,600 | — | — |
| 2016-06-03 | $50.49 | $50.49 | 901,000 | — | — |
| 2016-06-02 | $50.49 | $50.49 | 893,800 | — | — |
| 2016-06-01 | $49.29 | $49.29 | 997,500 | — | — |
| 2016-05-31 | $48.43 | $48.43 | 727,800 | — | — |
| 2016-05-27 | $48.56 | $48.56 | 831,300 | — | — |
| 2016-05-26 | $47.89 | $47.89 | 510,500 | — | — |
| 2016-05-25 | $48.45 | $48.45 | 1,445,900 | — | — |
| 2016-05-24 | $47.12 | $47.12 | 826,800 | — | — |
| 2016-05-23 | $46.77 | $46.77 | 1,493,200 | — | — |
| 2016-05-20 | $46.01 | $46.01 | 802,500 | — | — |
| 2016-05-19 | $45.34 | $45.34 | 1,476,100 | — | — |
| 2016-05-18 | $45.80 | $45.80 | 1,317,400 | — | — |
| 2016-05-17 | $46.05 | $46.05 | 1,437,000 | — | — |
| 2016-05-16 | $46.68 | $46.68 | 1,617,300 | — | — |
| 2016-05-13 | $46.74 | $46.74 | 1,436,400 | — | — |
| 2016-05-12 | $46.72 | $46.72 | 1,991,300 | — | — |
| 2016-05-11 | $46.62 | $46.62 | 1,377,100 | — | — |
| 2016-05-10 | $46.96 | $46.96 | 1,227,000 | — | — |
| 2016-05-09 | $47.17 | $47.17 | 1,767,900 | — | — |
| 2016-05-06 | $45.49 | $45.49 | 1,374,500 | — | — |
| 2016-05-05 | $45.37 | $45.37 | 1,684,800 | — | — |
| 2016-05-04 | $46.23 | $46.23 | 3,106,500 | — | — |
| 2016-05-03 | $47.96 | $47.96 | 3,842,500 | — | — |
| 2016-05-02 | $49.79 | $49.79 | 5,287,200 | — | — |
| 2016-04-29 | $51.76 | $51.76 | 9,586,700 | — | — |
| 2016-04-28 | $64.22 | $64.22 | 677,400 | — | — |
| 2016-04-27 | $65.22 | $65.22 | 1,036,000 | — | — |
| 2016-04-26 | $67.72 | $67.72 | 1,322,200 | — | — |
| 2016-04-25 | $65.48 | $65.48 | 1,035,900 | — | — |
| 2016-04-22 | $65.06 | $65.06 | 678,100 | — | — |
| 2016-04-21 | $63.42 | $63.42 | 356,300 | — | — |
| 2016-04-20 | $63.74 | $63.74 | 552,500 | — | — |
| 2016-04-19 | $62.43 | $62.43 | 454,100 | — | — |
| 2016-04-18 | $61.72 | $61.72 | 488,200 | — | — |
| 2016-04-15 | $61.22 | $61.22 | 906,100 | — | — |
| 2016-04-14 | $61.28 | $61.28 | 806,200 | — | — |
| 2016-04-13 | $62.03 | $62.03 | 838,300 | — | — |
| 2016-04-12 | $61.02 | $61.02 | 453,500 | — | — |
| 2016-04-11 | $60.51 | $60.51 | 722,800 | — | — |
| 2016-04-08 | $62.79 | $62.79 | 385,500 | — | — |
| 2016-04-07 | $62.91 | $62.91 | 674,000 | — | — |
| 2016-04-06 | $64.27 | $64.27 | 929,200 | — | — |
| 2016-04-05 | $63.17 | $63.17 | 313,500 | — | — |
| 2016-04-04 | $64.45 | $64.45 | 357,900 | — | — |
| 2016-04-01 | $64.91 | $64.91 | 557,600 | — | — |
| 2016-03-31 | $64.49 | $64.49 | 253,700 | — | — |
| 2016-03-30 | $64.26 | $64.26 | 348,700 | — | — |
| 2016-03-29 | $65.30 | $65.30 | 593,200 | — | — |
| 2016-03-28 | $63.29 | $63.29 | 451,100 | — | — |
| 2016-03-24 | $63.34 | $63.34 | 752,100 | — | — |
| 2016-03-23 | $62.92 | $62.92 | 569,100 | — | — |
| 2016-03-22 | $63.34 | $63.34 | 724,400 | — | — |
| 2016-03-21 | $63.26 | $63.26 | 964,400 | — | — |
| 2016-03-18 | $64.48 | $64.48 | 1,098,900 | — | — |
| 2016-03-17 | $64.19 | $64.19 | 933,100 | — | — |
| 2016-03-16 | $64.84 | $64.84 | 515,300 | — | — |
| 2016-03-15 | $63.97 | $63.97 | 648,700 | — | — |
| 2016-03-14 | $65.60 | $65.60 | 1,204,500 | — | — |
| 2016-03-11 | $66.24 | $66.24 | 555,400 | — | — |
| 2016-03-10 | $63.89 | $63.89 | 475,800 | — | — |
| 2016-03-09 | $63.73 | $63.73 | 976,200 | — | — |
| 2016-03-08 | $63.08 | $63.08 | 675,800 | — | — |
| 2016-03-07 | $64.53 | $64.53 | 893,500 | — | — |
| 2016-03-04 | $63.93 | $63.93 | 887,900 | — | — |
| 2016-03-03 | $64.86 | $64.86 | 659,700 | — | — |
| 2016-03-02 | $64.01 | $64.01 | 592,800 | — | — |
| 2016-03-01 | $63.74 | $63.74 | 706,000 | — | — |
| 2016-02-29 | $62.04 | $62.04 | 1,071,100 | — | — |
| 2016-02-26 | $62.66 | $62.66 | 769,000 | — | — |
| 2016-02-25 | $63.37 | $63.37 | 553,600 | — | — |
| 2016-02-24 | $62.38 | $62.38 | 815,800 | — | — |
| 2016-02-23 | $62.28 | $62.28 | 768,600 | — | — |
| 2016-02-22 | $62.69 | $62.69 | 1,276,200 | — | — |
| 2016-02-19 | $59.58 | $59.58 | 794,200 | — | — |
| 2016-02-18 | $60.40 | $60.40 | 1,097,900 | — | — |
| 2016-02-17 | $59.22 | $59.22 | 1,053,700 | — | — |
| 2016-02-16 | $58.10 | $58.10 | 820,100 | — | — |
| 2016-02-12 | $55.89 | $55.89 | 1,343,100 | — | — |
| 2016-02-11 | $54.55 | $54.55 | 2,001,700 | — | — |
| 2016-02-10 | $51.48 | $51.48 | 1,627,300 | — | — |
| 2016-02-09 | $51.48 | $51.48 | 1,455,800 | — | — |
| 2016-02-08 | $51.13 | $51.13 | 1,091,800 | — | — |
| 2016-02-05 | $52.26 | $52.26 | 1,125,800 | — | — |
| 2016-02-04 | $55.43 | $55.43 | 1,016,700 | — | — |
| 2016-02-03 | $53.95 | $53.95 | 933,600 | — | — |
| 2016-02-02 | $53.84 | $53.84 | 911,900 | — | — |
| 2016-02-01 | $54.40 | $54.40 | 906,500 | — | — |
| 2016-01-29 | $54.91 | $54.91 | 949,000 | — | — |
| 2016-01-28 | $53.66 | $53.66 | 695,600 | — | — |
| 2016-01-27 | $54.39 | $54.39 | 519,600 | — | — |
| 2016-01-26 | $55.70 | $55.70 | 703,400 | — | — |
| 2016-01-25 | $54.51 | $54.51 | 999,400 | — | — |
| 2016-01-22 | $56.30 | $56.30 | 1,027,700 | — | — |
| 2016-01-21 | $55.42 | $55.42 | 1,612,900 | — | — |
| 2016-01-20 | $55.28 | $55.28 | 1,505,600 | — | — |
| 2016-01-19 | $54.02 | $54.02 | 1,565,200 | — | — |
| 2016-01-15 | $53.78 | $53.78 | 974,900 | — | — |
| 2016-01-14 | $55.00 | $55.00 | 671,500 | — | — |
| 2016-01-13 | $55.12 | $55.12 | 837,000 | — | — |
| 2016-01-12 | $56.56 | $56.56 | 835,100 | — | — |
| 2016-01-11 | $55.93 | $55.93 | 778,200 | — | — |
| 2016-01-08 | $56.21 | $56.21 | 731,400 | — | — |
| 2016-01-07 | $57.28 | $57.28 | 936,000 | — | — |
| 2016-01-06 | $59.76 | $59.76 | 384,000 | — | — |
| 2016-01-05 | $60.57 | $60.57 | 627,100 | — | — |
| 2016-01-04 | $59.37 | $59.37 | 631,200 | — | — |