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
- 1995-05-23 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 | $71.43 | $83.10 | 9,800 | — | — |
| 2016-12-29 | $71.07 | $82.68 | 11,000 | — | — |
| 2016-12-28 | $70.86 | $82.43 | 14,300 | — | — |
| 2016-12-27 | $70.92 | $82.50 | 8,300 | — | — |
| 2016-12-23 | $70.47 | $81.98 | 7,000 | — | — |
| 2016-12-22 | $69.30 | $80.62 | 10,000 | — | — |
| 2016-12-21 | $71.05 | $82.65 | 8,800 | — | — |
| 2016-12-20 | $70.89 | $82.47 | 26,400 | — | — |
| 2016-12-19 | $70.72 | $82.27 | 14,400 | — | — |
| 2016-12-16 | $70.59 | $82.12 | 23,400 | — | — |
| 2016-12-15 | $70.32 | $81.80 | 18,800 | — | — |
| 2016-12-14 | $69.89 | $81.30 | 12,400 | — | — |
| 2016-12-13 | $69.87 | $81.28 | 19,500 | — | — |
| 2016-12-12 | $70.10 | $81.55 | 11,600 | — | — |
| 2016-12-09 | $70.00 | $81.43 | 16,300 | — | — |
| 2016-12-08 | $69.02 | $80.29 | 21,100 | — | — |
| 2016-12-07 | $67.55 | $78.58 | 9,700 | — | — |
| 2016-12-06 | $67.68 | $78.73 | 12,800 | — | — |
| 2016-12-05 | $66.42 | $77.27 | 7,800 | — | — |
| 2016-12-02 | $64.74 | $75.31 | 10,300 | — | — |
| 2016-12-01 | $67.29 | $78.28 | 15,600 | — | — |
| 2016-11-30 | $66.77 | $77.67 | 10,200 | — | — |
| 2016-11-29 | $66.99 | $77.93 | 6,100 | — | — |
| 2016-11-28 | $67.06 | $78.01 | 10,900 | — | — |
| 2016-11-25 | $66.87 | $77.79 | 4,000 | — | — |
| 2016-11-23 | $66.46 | $77.31 | 11,100 | — | — |
| 2016-11-22 | $66.05 | $76.84 | 13,200 | — | — |
| 2016-11-21 | $65.62 | $76.34 | 14,800 | — | — |
| 2016-11-18 | $65.15 | $75.79 | 23,100 | — | — |
| 2016-11-17 | $64.52 | $75.06 | 69,900 | — | — |
| 2016-11-16 | $62.75 | $73.00 | 9,700 | — | — |
| 2016-11-15 | $62.44 | $72.64 | 12,900 | — | — |
| 2016-11-14 | $62.20 | $72.36 | 10,800 | — | — |
| 2016-11-11 | $61.41 | $71.44 | 30,900 | — | — |
| 2016-11-10 | $60.01 | $69.81 | 24,600 | — | — |
| 2016-11-09 | $59.05 | $68.69 | 11,600 | — | — |
| 2016-11-08 | $58.43 | $67.97 | 5,800 | — | — |
| 2016-11-07 | $58.41 | $67.95 | 8,500 | — | — |
| 2016-11-04 | $57.56 | $66.96 | 13,000 | — | — |
| 2016-11-03 | $57.26 | $66.61 | 10,100 | — | — |
| 2016-11-02 | $56.82 | $66.10 | 10,900 | — | — |
| 2016-11-01 | $55.21 | $64.23 | 6,200 | — | — |
| 2016-10-31 | $56.27 | $65.46 | 9,000 | — | — |
| 2016-10-28 | $56.56 | $65.80 | 10,300 | — | — |
| 2016-10-27 | $56.36 | $65.56 | 9,200 | — | — |
| 2016-10-26 | $57.54 | $65.77 | 7,300 | — | — |
| 2016-10-25 | $57.26 | $65.45 | 40,400 | — | — |
| 2016-10-24 | $57.16 | $65.34 | 8,700 | — | — |
| 2016-10-21 | $56.65 | $64.76 | 9,600 | — | — |
| 2016-10-20 | $56.50 | $64.58 | 14,100 | — | — |
| 2016-10-19 | $57.10 | $65.27 | 5,500 | — | — |
| 2016-10-18 | $55.89 | $63.89 | 6,700 | — | — |
| 2016-10-17 | $55.41 | $63.34 | 7,600 | — | — |
| 2016-10-14 | $56.46 | $64.54 | 9,600 | — | — |
| 2016-10-13 | $57.60 | $65.84 | 5,500 | — | — |
| 2016-10-12 | $58.44 | $66.80 | 3,900 | — | — |
| 2016-10-11 | $58.32 | $66.67 | 6,100 | — | — |
| 2016-10-10 | $58.79 | $67.20 | 8,300 | — | — |
| 2016-10-07 | $58.63 | $67.02 | 8,600 | — | — |
| 2016-10-06 | $58.75 | $67.16 | 4,600 | — | — |
| 2016-10-05 | $58.63 | $67.02 | 5,300 | — | — |
| 2016-10-04 | $58.27 | $66.61 | 6,400 | — | — |
| 2016-10-03 | $58.82 | $67.24 | 12,400 | — | — |
| 2016-09-30 | $58.94 | $67.37 | 12,300 | — | — |
| 2016-09-29 | $58.66 | $67.05 | 4,300 | — | — |
| 2016-09-28 | $58.30 | $66.64 | 6,200 | — | — |
| 2016-09-27 | $58.30 | $66.64 | 4,900 | — | — |
| 2016-09-26 | $57.37 | $65.58 | 8,200 | — | — |
| 2016-09-23 | $58.54 | $66.92 | 5,200 | — | — |
| 2016-09-22 | $59.14 | $67.60 | 5,800 | — | — |
| 2016-09-21 | $58.32 | $66.67 | 6,000 | — | — |
| 2016-09-20 | $58.82 | $67.24 | 26,600 | — | — |
| 2016-09-19 | $59.17 | $67.64 | 8,500 | — | — |
| 2016-09-16 | $59.25 | $67.73 | 19,200 | — | — |
| 2016-09-15 | $58.61 | $67.00 | 6,500 | — | — |
| 2016-09-14 | $58.35 | $66.70 | 9,000 | — | — |
| 2016-09-13 | $58.39 | $66.75 | 8,100 | — | — |
| 2016-09-12 | $58.96 | $67.40 | 8,000 | — | — |
| 2016-09-09 | $59.02 | $67.47 | 15,500 | — | — |
| 2016-09-08 | $59.13 | $67.59 | 5,700 | — | — |
| 2016-09-07 | $59.62 | $68.15 | 8,000 | — | — |
| 2016-09-06 | $59.87 | $68.44 | 14,000 | — | — |
| 2016-09-02 | $59.70 | $68.24 | 19,800 | — | — |
| 2016-09-01 | $58.26 | $66.60 | 14,600 | — | — |
| 2016-08-31 | $58.05 | $66.36 | 20,200 | — | — |
| 2016-08-30 | $57.97 | $66.27 | 11,100 | — | — |
| 2016-08-29 | $57.88 | $66.16 | 16,300 | — | — |
| 2016-08-26 | $57.79 | $66.06 | 11,300 | — | — |
| 2016-08-25 | $57.85 | $66.13 | 7,700 | — | — |
| 2016-08-24 | $57.91 | $66.20 | 9,200 | — | — |
| 2016-08-23 | $58.15 | $66.47 | 5,300 | — | — |
| 2016-08-22 | $58.23 | $66.56 | 12,300 | — | — |
| 2016-08-19 | $58.28 | $66.62 | 13,700 | — | — |
| 2016-08-18 | $57.79 | $66.06 | 5,000 | — | — |
| 2016-08-17 | $57.36 | $65.57 | 4,500 | — | — |
| 2016-08-16 | $56.76 | $64.88 | 5,300 | — | — |
| 2016-08-15 | $56.88 | $65.02 | 18,900 | — | — |
| 2016-08-12 | $58.21 | $66.54 | 6,400 | — | — |
| 2016-08-11 | $58.35 | $66.70 | 8,900 | — | — |
| 2016-08-10 | $57.80 | $66.07 | 3,600 | — | — |
| 2016-08-09 | $58.43 | $66.79 | 6,400 | — | — |
| 2016-08-08 | $58.47 | $66.84 | 12,500 | — | — |
| 2016-08-05 | $58.00 | $66.30 | 16,100 | — | — |
| 2016-08-04 | $57.46 | $65.68 | 4,600 | — | — |
| 2016-08-03 | $57.50 | $65.73 | 4,300 | — | — |
| 2016-08-02 | $57.48 | $65.71 | 19,600 | — | — |
| 2016-08-01 | $57.19 | $65.37 | 15,300 | — | — |
| 2016-07-29 | $57.04 | $65.20 | 14,400 | — | — |
| 2016-07-28 | $57.39 | $65.60 | 14,100 | — | — |
| 2016-07-27 | $58.86 | $66.14 | 57,800 | — | — |
| 2016-07-26 | $58.72 | $65.98 | 16,800 | — | — |
| 2016-07-25 | $57.79 | $64.94 | 19,500 | — | — |
| 2016-07-22 | $57.98 | $65.15 | 5,600 | — | — |
| 2016-07-21 | $57.61 | $64.73 | 67,000 | — | — |
| 2016-07-20 | $54.73 | $61.50 | 39,500 | — | — |
| 2016-07-19 | $53.53 | $60.15 | 24,200 | — | — |
| 2016-07-18 | $55.90 | $62.81 | 22,700 | — | — |
| 2016-07-15 | $58.06 | $65.24 | 13,100 | — | — |
| 2016-07-14 | $58.78 | $66.05 | 14,400 | — | — |
| 2016-07-13 | $58.78 | $66.05 | 6,200 | — | — |
| 2016-07-12 | $58.86 | $66.14 | 9,900 | — | — |
| 2016-07-11 | $57.55 | $64.67 | 13,400 | — | — |
| 2016-07-08 | $57.63 | $64.76 | 28,200 | — | — |
| 2016-07-07 | $57.34 | $64.43 | 13,900 | — | — |
| 2016-07-06 | $58.39 | $65.61 | 5,500 | — | — |
| 2016-07-05 | $58.52 | $65.76 | 24,400 | — | — |
| 2016-07-01 | $58.75 | $66.02 | 4,600 | — | — |
| 2016-06-30 | $58.65 | $65.90 | 10,500 | — | — |
| 2016-06-29 | $58.45 | $65.68 | 13,100 | — | — |
| 2016-06-28 | $56.98 | $64.03 | 11,900 | — | — |
| 2016-06-27 | $57.98 | $65.15 | 27,200 | — | — |
| 2016-06-24 | $58.22 | $65.42 | 18,800 | — | — |
| 2016-06-23 | $58.38 | $65.60 | 10,900 | — | — |
| 2016-06-22 | $57.52 | $64.63 | 7,800 | — | — |
| 2016-06-21 | $57.88 | $65.04 | 5,900 | — | — |
| 2016-06-20 | $57.98 | $65.15 | 7,400 | — | — |
| 2016-06-17 | $57.24 | $64.32 | 15,500 | — | — |
| 2016-06-16 | $56.82 | $63.85 | 5,000 | — | — |
| 2016-06-15 | $57.30 | $64.39 | 35,900 | — | — |
| 2016-06-14 | $54.50 | $61.24 | 4,600 | — | — |
| 2016-06-13 | $55.27 | $62.11 | 5,500 | — | — |
| 2016-06-10 | $55.55 | $62.42 | 41,300 | — | — |
| 2016-06-09 | $56.34 | $63.31 | 14,200 | — | — |
| 2016-06-08 | $57.09 | $64.15 | 15,300 | — | — |
| 2016-06-07 | $56.61 | $63.61 | 4,500 | — | — |
| 2016-06-06 | $57.30 | $64.39 | 6,600 | — | — |
| 2016-06-03 | $56.40 | $63.38 | 4,800 | — | — |
| 2016-06-02 | $56.50 | $63.49 | 4,700 | — | — |
| 2016-06-01 | $56.69 | $63.70 | 3,300 | — | — |
| 2016-05-31 | $56.47 | $63.45 | 9,400 | — | — |
| 2016-05-27 | $56.71 | $63.72 | 5,400 | — | — |
| 2016-05-26 | $56.45 | $63.43 | 3,900 | — | — |
| 2016-05-25 | $57.81 | $64.96 | 16,100 | — | — |
| 2016-05-24 | $56.89 | $63.93 | 11,600 | — | — |
| 2016-05-23 | $55.80 | $62.70 | 17,200 | — | — |
| 2016-05-20 | $55.72 | $62.61 | 11,500 | — | — |
| 2016-05-19 | $52.35 | $58.82 | 6,300 | — | — |
| 2016-05-18 | $53.55 | $60.17 | 13,600 | — | — |
| 2016-05-17 | $54.02 | $60.70 | 11,100 | — | — |
| 2016-05-16 | $56.49 | $63.48 | 6,200 | — | — |
| 2016-05-13 | $56.47 | $63.45 | 6,800 | — | — |
| 2016-05-12 | $56.43 | $63.41 | 6,400 | — | — |
| 2016-05-11 | $56.95 | $62.87 | 10,200 | — | — |
| 2016-05-10 | $57.59 | $63.58 | 8,600 | — | — |
| 2016-05-09 | $57.41 | $63.38 | 7,500 | — | — |
| 2016-05-06 | $58.16 | $64.21 | 10,400 | — | — |
| 2016-05-05 | $57.46 | $63.43 | 7,700 | — | — |
| 2016-05-04 | $56.28 | $62.13 | 4,600 | — | — |
| 2016-05-03 | $56.42 | $62.28 | 3,800 | — | — |
| 2016-05-02 | $56.79 | $62.69 | 5,600 | — | — |
| 2016-04-29 | $57.38 | $63.34 | 11,200 | — | — |
| 2016-04-28 | $58.12 | $64.16 | 23,200 | — | — |
| 2016-04-27 | $58.70 | $64.80 | 5,900 | — | — |
| 2016-04-26 | $58.87 | $64.99 | 5,800 | — | — |
| 2016-04-25 | $58.01 | $64.04 | 4,600 | — | — |
| 2016-04-22 | $58.46 | $64.54 | 3,400 | — | — |
| 2016-04-21 | $58.47 | $64.55 | 14,000 | — | — |
| 2016-04-20 | $58.76 | $64.87 | 10,300 | — | — |
| 2016-04-19 | $58.54 | $64.62 | 11,000 | — | — |
| 2016-04-18 | $58.14 | $64.18 | 5,800 | — | — |
| 2016-04-15 | $57.73 | $63.73 | 5,900 | — | — |
| 2016-04-14 | $57.97 | $64.00 | 4,900 | — | — |
| 2016-04-13 | $57.98 | $64.01 | 13,900 | — | — |
| 2016-04-12 | $56.47 | $62.34 | 5,500 | — | — |
| 2016-04-11 | $56.40 | $62.26 | 3,900 | — | — |
| 2016-04-08 | $56.42 | $62.28 | 6,800 | — | — |
| 2016-04-07 | $56.20 | $62.04 | 2,400 | — | — |
| 2016-04-06 | $56.46 | $62.33 | 15,400 | — | — |
| 2016-04-05 | $56.13 | $61.96 | 11,200 | — | — |
| 2016-04-04 | $56.04 | $61.87 | 8,800 | — | — |
| 2016-04-01 | $56.54 | $62.42 | 7,000 | — | — |
| 2016-03-31 | $56.53 | $62.41 | 12,200 | — | — |
| 2016-03-30 | $56.81 | $62.72 | 11,300 | — | — |
| 2016-03-29 | $56.99 | $62.91 | 21,700 | — | — |
| 2016-03-28 | $55.08 | $60.81 | 12,600 | — | — |
| 2016-03-24 | $54.88 | $60.58 | 7,200 | — | — |
| 2016-03-23 | $55.56 | $61.34 | 10,700 | — | — |
| 2016-03-22 | $55.79 | $61.59 | 8,300 | — | — |
| 2016-03-21 | $55.46 | $61.22 | 11,600 | — | — |
| 2016-03-18 | $55.47 | $61.24 | 20,600 | — | — |
| 2016-03-17 | $54.94 | $60.65 | 11,700 | — | — |
| 2016-03-16 | $54.40 | $60.05 | 8,400 | — | — |
| 2016-03-15 | $53.83 | $59.43 | 4,200 | — | — |
| 2016-03-14 | $54.17 | $59.80 | 10,200 | — | — |
| 2016-03-11 | $54.44 | $60.10 | 7,800 | — | — |
| 2016-03-10 | $54.06 | $59.68 | 9,100 | — | — |
| 2016-03-09 | $54.94 | $60.65 | 9,800 | — | — |
| 2016-03-08 | $53.85 | $59.45 | 11,200 | — | — |
| 2016-03-07 | $52.80 | $58.29 | 10,000 | — | — |
| 2016-03-04 | $53.44 | $58.99 | 17,700 | — | — |
| 2016-03-03 | $53.51 | $59.07 | 16,200 | — | — |
| 2016-03-02 | $52.54 | $58.00 | 18,600 | — | — |
| 2016-03-01 | $51.45 | $56.80 | 13,700 | — | — |
| 2016-02-29 | $50.87 | $56.16 | 11,300 | — | — |
| 2016-02-26 | $50.29 | $55.52 | 9,200 | — | — |
| 2016-02-25 | $50.56 | $55.82 | 7,300 | — | — |
| 2016-02-24 | $50.35 | $55.58 | 20,800 | — | — |
| 2016-02-23 | $49.06 | $54.16 | 23,700 | — | — |
| 2016-02-22 | $51.00 | $56.30 | 15,400 | — | — |
| 2016-02-19 | $50.94 | $56.23 | 20,900 | — | — |
| 2016-02-18 | $50.53 | $55.78 | 12,300 | — | — |
| 2016-02-17 | $50.16 | $55.37 | 11,000 | — | — |
| 2016-02-16 | $48.88 | $53.96 | 9,400 | — | — |
| 2016-02-12 | $47.69 | $52.65 | 16,600 | — | — |
| 2016-02-11 | $47.20 | $52.11 | 12,500 | — | — |
| 2016-02-10 | $46.49 | $51.32 | 12,600 | — | — |
| 2016-02-09 | $47.34 | $52.26 | 4,500 | — | — |
| 2016-02-08 | $46.11 | $50.90 | 16,100 | — | — |
| 2016-02-05 | $46.01 | $50.79 | 29,000 | — | — |
| 2016-02-04 | $47.23 | $52.14 | 47,400 | — | — |
| 2016-02-03 | $47.00 | $51.89 | 23,300 | — | — |
| 2016-02-02 | $47.29 | $52.21 | 11,400 | — | — |
| 2016-02-01 | $48.22 | $53.23 | 16,000 | — | — |
| 2016-01-29 | $49.60 | $54.76 | 13,700 | — | — |
| 2016-01-28 | $47.19 | $52.10 | 20,700 | — | — |
| 2016-01-27 | $49.10 | $53.10 | 9,500 | — | — |
| 2016-01-26 | $50.08 | $54.16 | 10,900 | — | — |
| 2016-01-25 | $49.52 | $53.55 | 18,800 | — | — |
| 2016-01-22 | $51.60 | $55.80 | 9,000 | — | — |
| 2016-01-21 | $51.52 | $55.72 | 31,400 | — | — |
| 2016-01-20 | $51.66 | $55.87 | 25,200 | — | — |
| 2016-01-19 | $50.03 | $54.11 | 15,100 | — | — |
| 2016-01-15 | $50.56 | $54.68 | 22,100 | — | — |
| 2016-01-14 | $50.52 | $54.64 | 38,800 | — | — |
| 2016-01-13 | $49.01 | $53.00 | 41,200 | — | — |
| 2016-01-12 | $48.56 | $52.52 | 33,500 | — | — |
| 2016-01-11 | $50.52 | $54.64 | 9,700 | — | — |
| 2016-01-08 | $51.68 | $55.89 | 19,300 | — | — |
| 2016-01-07 | $51.96 | $56.19 | 21,200 | — | — |
| 2016-01-06 | $54.69 | $59.15 | 9,800 | — | — |
| 2016-01-05 | $53.30 | $57.64 | 4,400 | — | — |
| 2016-01-04 | $54.60 | $59.05 | 10,500 | — | — |