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
- 1996-01-25 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 | $68.76 | $72.20 | 85,600 | — | — |
| 2016-12-29 | $68.60 | $72.03 | 70,900 | — | — |
| 2016-12-28 | $68.01 | $71.41 | 74,300 | — | — |
| 2016-12-27 | $68.46 | $71.89 | 46,400 | — | — |
| 2016-12-23 | $67.74 | $71.13 | 39,900 | — | — |
| 2016-12-22 | $67.31 | $70.68 | 44,500 | — | — |
| 2016-12-21 | $67.86 | $71.26 | 71,500 | — | — |
| 2016-12-20 | $67.91 | $71.31 | 105,000 | — | — |
| 2016-12-19 | $68.01 | $71.41 | 128,800 | — | — |
| 2016-12-16 | $67.80 | $71.19 | 179,600 | — | — |
| 2016-12-15 | $67.65 | $71.04 | 217,300 | — | — |
| 2016-12-14 | $66.46 | $69.79 | 138,200 | — | — |
| 2016-12-13 | $67.23 | $70.59 | 80,000 | — | — |
| 2016-12-12 | $67.16 | $70.52 | 87,900 | — | — |
| 2016-12-09 | $66.82 | $70.16 | 76,700 | — | — |
| 2016-12-08 | $67.02 | $70.37 | 86,500 | — | — |
| 2016-12-07 | $67.02 | $70.37 | 97,200 | — | — |
| 2016-12-06 | $66.09 | $69.40 | 87,700 | — | — |
| 2016-12-05 | $65.54 | $68.82 | 87,900 | — | — |
| 2016-12-02 | $64.88 | $68.13 | 78,200 | — | — |
| 2016-12-01 | $63.92 | $67.12 | 101,100 | — | — |
| 2016-11-30 | $65.79 | $69.08 | 174,900 | — | — |
| 2016-11-29 | $65.72 | $69.01 | 53,300 | — | — |
| 2016-11-28 | $66.15 | $69.46 | 120,200 | — | — |
| 2016-11-25 | $65.93 | $69.23 | 63,800 | — | — |
| 2016-11-23 | $66.43 | $69.75 | 85,900 | — | — |
| 2016-11-22 | $66.50 | $69.83 | 99,700 | — | — |
| 2016-11-21 | $66.46 | $69.79 | 53,100 | — | — |
| 2016-11-18 | $66.68 | $70.02 | 76,100 | — | — |
| 2016-11-17 | $66.65 | $69.82 | 96,700 | — | — |
| 2016-11-16 | $65.15 | $68.25 | 109,400 | — | — |
| 2016-11-15 | $65.39 | $68.50 | 154,300 | — | — |
| 2016-11-14 | $65.49 | $68.60 | 219,400 | — | — |
| 2016-11-11 | $67.77 | $70.99 | 160,000 | — | — |
| 2016-11-10 | $67.78 | $71.00 | 183,100 | — | — |
| 2016-11-09 | $68.88 | $72.15 | 274,400 | — | — |
| 2016-11-08 | $68.21 | $71.45 | 165,400 | — | — |
| 2016-11-07 | $67.03 | $70.22 | 101,000 | — | — |
| 2016-11-04 | $64.94 | $68.03 | 120,100 | — | — |
| 2016-11-03 | $64.49 | $67.56 | 98,500 | — | — |
| 2016-11-02 | $64.59 | $67.66 | 167,400 | — | — |
| 2016-11-01 | $65.95 | $69.08 | 124,800 | — | — |
| 2016-10-31 | $66.47 | $69.63 | 130,200 | — | — |
| 2016-10-28 | $66.43 | $69.59 | 89,600 | — | — |
| 2016-10-27 | $66.76 | $69.93 | 106,500 | — | — |
| 2016-10-26 | $66.64 | $69.81 | 92,800 | — | — |
| 2016-10-25 | $66.82 | $70.00 | 62,400 | — | — |
| 2016-10-24 | $66.87 | $70.05 | 43,900 | — | — |
| 2016-10-21 | $66.81 | $69.99 | 44,700 | — | — |
| 2016-10-20 | $66.94 | $70.12 | 73,200 | — | — |
| 2016-10-19 | $66.95 | $70.13 | 81,900 | — | — |
| 2016-10-18 | $67.51 | $70.72 | 83,200 | — | — |
| 2016-10-17 | $66.76 | $69.93 | 70,900 | — | — |
| 2016-10-14 | $67.09 | $70.28 | 65,900 | — | — |
| 2016-10-13 | $66.56 | $69.72 | 96,700 | — | — |
| 2016-10-12 | $66.68 | $69.85 | 63,900 | — | — |
| 2016-10-11 | $66.66 | $69.83 | 80,300 | — | — |
| 2016-10-10 | $66.98 | $70.16 | 43,700 | — | — |
| 2016-10-07 | $66.57 | $69.73 | 64,200 | — | — |
| 2016-10-06 | $66.45 | $69.61 | 104,400 | — | — |
| 2016-10-05 | $66.90 | $70.08 | 64,200 | — | — |
| 2016-10-04 | $67.25 | $70.45 | 182,600 | — | — |
| 2016-10-03 | $66.98 | $70.16 | 83,000 | — | — |
| 2016-09-30 | $66.94 | $70.12 | 67,300 | — | — |
| 2016-09-29 | $66.58 | $69.74 | 113,300 | — | — |
| 2016-09-28 | $67.09 | $70.28 | 75,400 | — | — |
| 2016-09-27 | $67.21 | $70.40 | 77,300 | — | — |
| 2016-09-26 | $66.82 | $70.00 | 108,700 | — | — |
| 2016-09-23 | $67.72 | $70.94 | 156,100 | — | — |
| 2016-09-22 | $66.92 | $70.10 | 166,900 | — | — |
| 2016-09-21 | $66.96 | $70.14 | 136,300 | — | — |
| 2016-09-20 | $66.10 | $69.24 | 189,300 | — | — |
| 2016-09-19 | $66.04 | $69.18 | 165,700 | — | — |
| 2016-09-16 | $66.03 | $69.17 | 134,600 | — | — |
| 2016-09-15 | $66.47 | $69.63 | 251,100 | — | — |
| 2016-09-14 | $64.61 | $67.68 | 352,400 | — | — |
| 2016-09-13 | $65.21 | $68.31 | 171,400 | — | — |
| 2016-09-12 | $66.75 | $69.92 | 196,700 | — | — |
| 2016-09-09 | $67.31 | $70.51 | 102,300 | — | — |
| 2016-09-08 | $68.37 | $71.62 | 116,200 | — | — |
| 2016-09-07 | $68.59 | $71.85 | 111,800 | — | — |
| 2016-09-06 | $67.73 | $70.95 | 100,000 | — | — |
| 2016-09-02 | $68.26 | $71.50 | 95,300 | — | — |
| 2016-09-01 | $68.34 | $71.59 | 55,000 | — | — |
| 2016-08-31 | $68.43 | $71.68 | 132,400 | — | — |
| 2016-08-30 | $68.07 | $71.31 | 151,600 | — | — |
| 2016-08-29 | $67.47 | $70.68 | 107,300 | — | — |
| 2016-08-26 | $68.20 | $71.44 | 71,800 | — | — |
| 2016-08-25 | $68.09 | $71.33 | 62,700 | — | — |
| 2016-08-24 | $68.03 | $71.26 | 59,500 | — | — |
| 2016-08-23 | $68.15 | $71.39 | 93,800 | — | — |
| 2016-08-22 | $67.77 | $70.99 | 63,100 | — | — |
| 2016-08-19 | $67.49 | $70.70 | 147,500 | — | — |
| 2016-08-18 | $67.58 | $70.79 | 86,100 | — | — |
| 2016-08-17 | $67.11 | $70.30 | 96,800 | — | — |
| 2016-08-16 | $67.36 | $70.56 | 65,300 | — | — |
| 2016-08-15 | $67.93 | $71.16 | 79,300 | — | — |
| 2016-08-12 | $67.92 | $71.15 | 73,100 | — | — |
| 2016-08-11 | $67.99 | $71.22 | 60,300 | — | — |
| 2016-08-10 | $67.61 | $70.66 | 115,600 | — | — |
| 2016-08-09 | $67.38 | $70.42 | 108,300 | — | — |
| 2016-08-08 | $67.54 | $70.58 | 127,200 | — | — |
| 2016-08-05 | $67.99 | $71.05 | 85,700 | — | — |
| 2016-08-04 | $67.32 | $70.35 | 99,500 | — | — |
| 2016-08-03 | $68.15 | $71.22 | 178,700 | — | — |
| 2016-08-02 | $67.99 | $71.05 | 174,400 | — | — |
| 2016-08-01 | $68.51 | $71.60 | 238,200 | — | — |
| 2016-07-29 | $68.65 | $71.74 | 296,200 | — | — |
| 2016-07-28 | $68.65 | $71.74 | 482,700 | — | — |
| 2016-07-27 | $64.52 | $67.43 | 92,600 | — | — |
| 2016-07-26 | $65.00 | $67.93 | 63,800 | — | — |
| 2016-07-25 | $64.59 | $67.50 | 56,600 | — | — |
| 2016-07-22 | $64.14 | $67.03 | 92,500 | — | — |
| 2016-07-21 | $63.59 | $66.45 | 129,400 | — | — |
| 2016-07-20 | $64.40 | $67.30 | 64,800 | — | — |
| 2016-07-19 | $63.69 | $66.56 | 47,900 | — | — |
| 2016-07-18 | $64.06 | $66.95 | 76,700 | — | — |
| 2016-07-15 | $64.30 | $67.20 | 76,800 | — | — |
| 2016-07-14 | $64.15 | $67.04 | 53,600 | — | — |
| 2016-07-13 | $64.29 | $67.19 | 115,800 | — | — |
| 2016-07-12 | $64.65 | $67.56 | 136,600 | — | — |
| 2016-07-11 | $65.01 | $67.94 | 81,000 | — | — |
| 2016-07-08 | $64.25 | $67.14 | 75,800 | — | — |
| 2016-07-07 | $63.21 | $66.06 | 102,600 | — | — |
| 2016-07-06 | $64.00 | $66.88 | 171,700 | — | — |
| 2016-07-05 | $64.22 | $67.11 | 137,300 | — | — |
| 2016-07-01 | $65.34 | $68.28 | 274,000 | — | — |
| 2016-06-30 | $63.85 | $66.73 | 175,900 | — | — |
| 2016-06-29 | $62.72 | $65.55 | 150,000 | — | — |
| 2016-06-28 | $60.48 | $63.20 | 101,100 | — | — |
| 2016-06-27 | $59.88 | $62.58 | 151,900 | — | — |
| 2016-06-24 | $60.34 | $63.06 | 97,200 | — | — |
| 2016-06-23 | $63.60 | $66.47 | 95,800 | — | — |
| 2016-06-22 | $62.73 | $65.56 | 110,500 | — | — |
| 2016-06-21 | $63.03 | $65.87 | 136,900 | — | — |
| 2016-06-20 | $62.61 | $65.43 | 126,200 | — | — |
| 2016-06-17 | $60.91 | $63.65 | 152,100 | — | — |
| 2016-06-16 | $60.11 | $62.82 | 215,200 | — | — |
| 2016-06-15 | $60.81 | $63.55 | 136,800 | — | — |
| 2016-06-14 | $60.89 | $63.63 | 141,700 | — | — |
| 2016-06-13 | $61.02 | $63.77 | 189,600 | — | — |
| 2016-06-10 | $61.61 | $64.39 | 226,000 | — | — |
| 2016-06-09 | $63.41 | $66.27 | 92,100 | — | — |
| 2016-06-08 | $64.04 | $66.93 | 111,500 | — | — |
| 2016-06-07 | $64.41 | $67.31 | 136,900 | — | — |
| 2016-06-06 | $64.83 | $67.75 | 58,500 | — | — |
| 2016-06-03 | $64.85 | $67.77 | 54,600 | — | — |
| 2016-06-02 | $64.89 | $67.81 | 142,600 | — | — |
| 2016-06-01 | $64.85 | $67.77 | 141,700 | — | — |
| 2016-05-31 | $63.99 | $66.87 | 113,900 | — | — |
| 2016-05-27 | $65.02 | $67.95 | 122,400 | — | — |
| 2016-05-26 | $65.19 | $68.13 | 164,600 | — | — |
| 2016-05-25 | $64.42 | $67.32 | 103,200 | — | — |
| 2016-05-24 | $65.27 | $68.21 | 88,400 | — | — |
| 2016-05-23 | $63.69 | $66.56 | 71,700 | — | — |
| 2016-05-20 | $64.22 | $67.11 | 87,800 | — | — |
| 2016-05-19 | $63.72 | $66.59 | 263,400 | — | — |
| 2016-05-18 | $66.56 | $69.39 | 507,200 | — | — |
| 2016-05-17 | $63.81 | $66.52 | 84,600 | — | — |
| 2016-05-16 | $64.94 | $67.70 | 181,300 | — | — |
| 2016-05-13 | $63.86 | $66.58 | 66,300 | — | — |
| 2016-05-12 | $63.87 | $66.59 | 71,200 | — | — |
| 2016-05-11 | $63.92 | $66.64 | 54,400 | — | — |
| 2016-05-10 | $64.22 | $66.95 | 63,300 | — | — |
| 2016-05-09 | $64.00 | $66.72 | 90,600 | — | — |
| 2016-05-06 | $64.37 | $67.11 | 125,700 | — | — |
| 2016-05-05 | $63.99 | $66.71 | 158,900 | — | — |
| 2016-05-04 | $63.12 | $65.80 | 302,800 | — | — |
| 2016-05-03 | $63.70 | $66.41 | 91,500 | — | — |
| 2016-05-02 | $64.29 | $67.02 | 86,800 | — | — |
| 2016-04-29 | $63.85 | $66.57 | 95,100 | — | — |
| 2016-04-28 | $64.14 | $66.87 | 118,000 | — | — |
| 2016-04-27 | $64.14 | $66.87 | 72,800 | — | — |
| 2016-04-26 | $64.78 | $67.54 | 96,600 | — | — |
| 2016-04-25 | $64.42 | $67.16 | 80,600 | — | — |
| 2016-04-22 | $63.85 | $66.57 | 135,400 | — | — |
| 2016-04-21 | $64.63 | $67.38 | 79,500 | — | — |
| 2016-04-20 | $64.92 | $67.68 | 98,100 | — | — |
| 2016-04-19 | $64.65 | $67.40 | 93,200 | — | — |
| 2016-04-18 | $64.92 | $67.68 | 90,200 | — | — |
| 2016-04-15 | $64.14 | $66.87 | 82,500 | — | — |
| 2016-04-14 | $63.56 | $66.26 | 122,800 | — | — |
| 2016-04-13 | $63.25 | $65.94 | 90,800 | — | — |
| 2016-04-12 | $61.97 | $64.61 | 71,600 | — | — |
| 2016-04-11 | $61.90 | $64.53 | 216,700 | — | — |
| 2016-04-08 | $61.65 | $64.27 | 71,700 | — | — |
| 2016-04-07 | $62.17 | $64.81 | 154,000 | — | — |
| 2016-04-06 | $63.00 | $65.68 | 312,200 | — | — |
| 2016-04-05 | $62.72 | $65.39 | 213,500 | — | — |
| 2016-04-04 | $64.04 | $66.76 | 198,900 | — | — |
| 2016-04-01 | $64.43 | $67.17 | 189,200 | — | — |
| 2016-03-31 | $64.79 | $67.55 | 131,300 | — | — |
| 2016-03-30 | $65.98 | $68.79 | 201,500 | — | — |
| 2016-03-29 | $65.02 | $67.79 | 131,800 | — | — |
| 2016-03-28 | $64.85 | $67.61 | 225,500 | — | — |
| 2016-03-24 | $64.94 | $67.70 | 96,400 | — | — |
| 2016-03-23 | $64.84 | $67.60 | 107,000 | — | — |
| 2016-03-22 | $64.05 | $66.77 | 120,500 | — | — |
| 2016-03-21 | $63.82 | $66.53 | 77,700 | — | — |
| 2016-03-18 | $64.93 | $67.69 | 181,400 | — | — |
| 2016-03-17 | $64.54 | $67.29 | 174,900 | — | — |
| 2016-03-16 | $63.01 | $65.69 | 153,400 | — | — |
| 2016-03-15 | $61.94 | $64.57 | 173,600 | — | — |
| 2016-03-14 | $61.08 | $63.68 | 142,600 | — | — |
| 2016-03-11 | $60.49 | $63.06 | 124,000 | — | — |
| 2016-03-10 | $59.63 | $62.17 | 53,300 | — | — |
| 2016-03-09 | $60.31 | $62.88 | 75,000 | — | — |
| 2016-03-08 | $59.83 | $62.38 | 93,900 | — | — |
| 2016-03-07 | $60.76 | $63.34 | 111,900 | — | — |
| 2016-03-04 | $62.08 | $64.72 | 125,300 | — | — |
| 2016-03-03 | $61.14 | $63.74 | 58,800 | — | — |
| 2016-03-02 | $61.64 | $64.26 | 135,200 | — | — |
| 2016-03-01 | $62.40 | $65.05 | 281,400 | — | — |
| 2016-02-29 | $59.92 | $62.47 | 124,500 | — | — |
| 2016-02-26 | $61.22 | $63.82 | 91,800 | — | — |
| 2016-02-25 | $60.85 | $63.44 | 138,500 | — | — |
| 2016-02-24 | $60.20 | $62.76 | 117,000 | — | — |
| 2016-02-23 | $60.20 | $62.76 | 114,200 | — | — |
| 2016-02-22 | $60.54 | $63.12 | 133,000 | — | — |
| 2016-02-19 | $59.66 | $62.03 | 136,800 | — | — |
| 2016-02-18 | $59.11 | $61.46 | 112,700 | — | — |
| 2016-02-17 | $59.81 | $62.19 | 284,400 | — | — |
| 2016-02-16 | $59.23 | $61.58 | 265,600 | — | — |
| 2016-02-12 | $57.06 | $59.33 | 202,700 | — | — |
| 2016-02-11 | $56.32 | $58.56 | 264,400 | — | — |
| 2016-02-10 | $54.56 | $56.73 | 389,100 | — | — |
| 2016-02-09 | $54.79 | $56.97 | 182,600 | — | — |
| 2016-02-08 | $56.11 | $58.34 | 249,600 | — | — |
| 2016-02-05 | $57.64 | $59.93 | 222,100 | — | — |
| 2016-02-04 | $60.03 | $62.42 | 327,300 | — | — |
| 2016-02-03 | $60.44 | $62.84 | 315,200 | — | — |
| 2016-02-02 | $62.36 | $64.84 | 451,000 | — | — |
| 2016-02-01 | $62.35 | $64.83 | 240,800 | — | — |
| 2016-01-29 | $60.53 | $62.94 | 163,000 | — | — |
| 2016-01-28 | $58.58 | $60.91 | 121,300 | — | — |
| 2016-01-27 | $57.48 | $59.76 | 179,800 | — | — |
| 2016-01-26 | $58.29 | $60.61 | 71,000 | — | — |
| 2016-01-25 | $57.28 | $59.56 | 160,500 | — | — |
| 2016-01-22 | $57.72 | $60.01 | 95,400 | — | — |
| 2016-01-21 | $57.05 | $59.32 | 202,300 | — | — |
| 2016-01-20 | $57.16 | $59.43 | 230,400 | — | — |
| 2016-01-19 | $57.36 | $59.64 | 185,500 | — | — |
| 2016-01-15 | $56.60 | $58.85 | 300,400 | — | — |
| 2016-01-14 | $56.77 | $59.03 | 71,800 | — | — |
| 2016-01-13 | $55.68 | $57.89 | 112,600 | — | — |
| 2016-01-12 | $58.25 | $60.56 | 174,100 | — | — |
| 2016-01-11 | $56.42 | $58.66 | 105,100 | — | — |
| 2016-01-08 | $55.54 | $57.75 | 124,300 | — | — |
| 2016-01-07 | $56.11 | $58.34 | 178,400 | — | — |
| 2016-01-06 | $57.17 | $59.44 | 150,800 | — | — |
| 2016-01-05 | $57.65 | $59.94 | 135,800 | — | — |
| 2016-01-04 | $56.64 | $58.89 | 211,700 | — | — |