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
- 2007-12-28 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 | $56.87 | $84.21 | 276,900 | — | — |
| 2016-12-29 | $57.03 | $84.45 | 312,600 | — | — |
| 2016-12-28 | $56.52 | $83.69 | 157,200 | — | — |
| 2016-12-27 | $57.15 | $84.63 | 166,200 | — | — |
| 2016-12-23 | $57.18 | $84.67 | 117,000 | — | — |
| 2016-12-22 | $57.17 | $84.66 | 177,200 | — | — |
| 2016-12-21 | $57.10 | $84.55 | 217,200 | — | — |
| 2016-12-20 | $57.31 | $84.86 | 268,300 | — | — |
| 2016-12-19 | $57.15 | $84.63 | 383,200 | — | — |
| 2016-12-16 | $56.93 | $84.30 | 1,110,400 | — | — |
| 2016-12-15 | $56.66 | $83.90 | 338,700 | — | — |
| 2016-12-14 | $56.29 | $83.35 | 408,800 | — | — |
| 2016-12-13 | $57.29 | $84.83 | 466,600 | — | — |
| 2016-12-12 | $57.53 | $84.45 | 475,800 | — | — |
| 2016-12-09 | $56.79 | $83.36 | 503,100 | — | — |
| 2016-12-08 | $56.57 | $83.04 | 517,400 | — | — |
| 2016-12-07 | $55.70 | $81.76 | 446,300 | — | — |
| 2016-12-06 | $54.82 | $80.47 | 612,500 | — | — |
| 2016-12-05 | $54.59 | $80.13 | 530,000 | — | — |
| 2016-12-02 | $54.90 | $80.59 | 592,200 | — | — |
| 2016-12-01 | $54.95 | $80.66 | 585,200 | — | — |
| 2016-11-30 | $56.10 | $82.35 | 533,600 | — | — |
| 2016-11-29 | $58.34 | $85.64 | 358,000 | — | — |
| 2016-11-28 | $58.78 | $86.28 | 355,100 | — | — |
| 2016-11-25 | $57.22 | $83.99 | 109,300 | — | — |
| 2016-11-23 | $56.27 | $82.60 | 215,400 | — | — |
| 2016-11-22 | $56.90 | $83.52 | 402,200 | — | — |
| 2016-11-21 | $56.16 | $82.44 | 339,800 | — | — |
| 2016-11-18 | $55.53 | $81.51 | 513,700 | — | — |
| 2016-11-17 | $55.55 | $81.54 | 324,400 | — | — |
| 2016-11-16 | $55.72 | $81.79 | 357,300 | — | — |
| 2016-11-15 | $56.10 | $82.35 | 277,300 | — | — |
| 2016-11-14 | $55.56 | $81.56 | 396,700 | — | — |
| 2016-11-11 | $55.89 | $82.04 | 405,600 | — | — |
| 2016-11-10 | $55.59 | $81.60 | 403,500 | — | — |
| 2016-11-09 | $57.23 | $84.01 | 378,300 | — | — |
| 2016-11-08 | $58.14 | $85.34 | 231,600 | — | — |
| 2016-11-07 | $57.64 | $84.61 | 296,900 | — | — |
| 2016-11-04 | $56.11 | $82.36 | 235,400 | — | — |
| 2016-11-03 | $56.10 | $82.35 | 296,700 | — | — |
| 2016-11-02 | $56.09 | $82.33 | 306,600 | — | — |
| 2016-11-01 | $56.70 | $83.23 | 330,000 | — | — |
| 2016-10-31 | $57.55 | $84.48 | 406,500 | — | — |
| 2016-10-28 | $56.39 | $82.78 | 215,100 | — | — |
| 2016-10-27 | $56.31 | $82.66 | 240,900 | — | — |
| 2016-10-26 | $56.57 | $83.04 | 155,500 | — | — |
| 2016-10-25 | $56.83 | $83.42 | 214,600 | — | — |
| 2016-10-24 | $56.37 | $82.75 | 248,300 | — | — |
| 2016-10-21 | $56.09 | $82.33 | 328,700 | — | — |
| 2016-10-20 | $55.83 | $81.95 | 387,300 | — | — |
| 2016-10-19 | $56.03 | $82.25 | 277,700 | — | — |
| 2016-10-18 | $56.10 | $82.35 | 313,500 | — | — |
| 2016-10-17 | $55.79 | $81.89 | 218,500 | — | — |
| 2016-10-14 | $55.11 | $80.90 | 290,600 | — | — |
| 2016-10-13 | $55.39 | $81.31 | 260,000 | — | — |
| 2016-10-12 | $54.63 | $80.19 | 200,700 | — | — |
| 2016-10-11 | $54.09 | $79.40 | 230,600 | — | — |
| 2016-10-10 | $54.99 | $80.72 | 403,300 | — | — |
| 2016-10-07 | $54.09 | $79.40 | 432,600 | — | — |
| 2016-10-06 | $54.47 | $79.96 | 254,800 | — | — |
| 2016-10-05 | $54.56 | $80.09 | 297,800 | — | — |
| 2016-10-04 | $55.03 | $80.78 | 293,700 | — | — |
| 2016-10-03 | $56.54 | $83.00 | 311,300 | — | — |
| 2016-09-30 | $57.53 | $84.45 | 288,300 | — | — |
| 2016-09-29 | $58.09 | $85.27 | 293,800 | — | — |
| 2016-09-28 | $59.06 | $86.69 | 259,600 | — | — |
| 2016-09-27 | $59.16 | $86.84 | 318,800 | — | — |
| 2016-09-26 | $59.80 | $87.78 | 307,800 | — | — |
| 2016-09-23 | $59.91 | $87.94 | 553,200 | — | — |
| 2016-09-22 | $60.10 | $88.22 | 7,326,600 | — | — |
| 2016-09-21 | $59.94 | $87.99 | 590,800 | — | — |
| 2016-09-20 | $58.59 | $86.00 | 139,200 | — | — |
| 2016-09-19 | $58.58 | $85.99 | 138,600 | — | — |
| 2016-09-16 | $57.83 | $84.89 | 402,400 | — | — |
| 2016-09-15 | $56.95 | $83.60 | 130,000 | — | — |
| 2016-09-14 | $56.43 | $82.83 | 106,800 | — | — |
| 2016-09-13 | $56.60 | $83.08 | 150,200 | — | — |
| 2016-09-12 | $57.81 | $84.13 | 175,500 | — | — |
| 2016-09-09 | $56.93 | $82.84 | 197,700 | — | — |
| 2016-09-08 | $59.64 | $86.79 | 213,700 | — | — |
| 2016-09-07 | $59.34 | $86.35 | 307,200 | — | — |
| 2016-09-06 | $58.72 | $85.45 | 153,400 | — | — |
| 2016-09-02 | $58.23 | $84.74 | 335,700 | — | — |
| 2016-09-01 | $57.77 | $84.07 | 171,700 | — | — |
| 2016-08-31 | $57.82 | $84.14 | 226,000 | — | — |
| 2016-08-30 | $57.45 | $83.60 | 114,000 | — | — |
| 2016-08-29 | $58.20 | $84.69 | 172,300 | — | — |
| 2016-08-26 | $57.76 | $84.05 | 197,200 | — | — |
| 2016-08-25 | $59.02 | $85.89 | 189,200 | — | — |
| 2016-08-24 | $58.97 | $85.81 | 136,900 | — | — |
| 2016-08-23 | $59.19 | $86.13 | 208,100 | — | — |
| 2016-08-22 | $59.32 | $86.32 | 140,200 | — | — |
| 2016-08-19 | $58.72 | $85.45 | 195,200 | — | — |
| 2016-08-18 | $59.44 | $86.50 | 182,800 | — | — |
| 2016-08-17 | $58.56 | $85.22 | 231,100 | — | — |
| 2016-08-16 | $57.58 | $83.79 | 267,900 | — | — |
| 2016-08-15 | $58.50 | $85.13 | 177,600 | — | — |
| 2016-08-12 | $59.57 | $86.69 | 141,300 | — | — |
| 2016-08-11 | $59.52 | $86.61 | 118,500 | — | — |
| 2016-08-10 | $59.29 | $86.28 | 185,500 | — | — |
| 2016-08-09 | $59.70 | $86.88 | 226,300 | — | — |
| 2016-08-08 | $59.39 | $86.42 | 117,000 | — | — |
| 2016-08-05 | $59.42 | $86.47 | 138,200 | — | — |
| 2016-08-04 | $60.35 | $87.82 | 129,000 | — | — |
| 2016-08-03 | $60.19 | $87.59 | 125,200 | — | — |
| 2016-08-02 | $60.67 | $88.29 | 270,100 | — | — |
| 2016-08-01 | $61.24 | $89.12 | 236,700 | — | — |
| 2016-07-29 | $60.74 | $88.39 | 256,900 | — | — |
| 2016-07-28 | $60.50 | $88.04 | 154,800 | — | — |
| 2016-07-27 | $60.48 | $88.01 | 195,300 | — | — |
| 2016-07-26 | $60.86 | $88.56 | 189,400 | — | — |
| 2016-07-25 | $61.59 | $89.63 | 266,500 | — | — |
| 2016-07-22 | $62.30 | $90.66 | 270,100 | — | — |
| 2016-07-21 | $61.29 | $89.19 | 203,100 | — | — |
| 2016-07-20 | $61.03 | $88.81 | 158,100 | — | — |
| 2016-07-19 | $61.20 | $89.06 | 172,900 | — | — |
| 2016-07-18 | $61.24 | $89.12 | 154,900 | — | — |
| 2016-07-15 | $61.23 | $89.10 | 152,300 | — | — |
| 2016-07-14 | $61.07 | $88.87 | 229,500 | — | — |
| 2016-07-13 | $61.52 | $89.52 | 291,000 | — | — |
| 2016-07-12 | $61.12 | $88.94 | 207,100 | — | — |
| 2016-07-11 | $62.24 | $90.57 | 309,500 | — | — |
| 2016-07-08 | $61.68 | $89.76 | 659,400 | — | — |
| 2016-07-07 | $61.23 | $89.10 | 314,900 | — | — |
| 2016-07-06 | $63.03 | $91.72 | 300,900 | — | — |
| 2016-07-05 | $63.33 | $92.16 | 205,700 | — | — |
| 2016-07-01 | $62.80 | $91.39 | 256,700 | — | — |
| 2016-06-30 | $63.07 | $91.78 | 780,500 | — | — |
| 2016-06-29 | $62.10 | $90.37 | 149,400 | — | — |
| 2016-06-28 | $61.93 | $90.12 | 218,600 | — | — |
| 2016-06-27 | $61.98 | $90.19 | 235,800 | — | — |
| 2016-06-24 | $61.40 | $89.35 | 558,100 | — | — |
| 2016-06-23 | $60.93 | $88.67 | 285,100 | — | — |
| 2016-06-22 | $60.70 | $88.33 | 266,300 | — | — |
| 2016-06-21 | $61.39 | $89.34 | 295,600 | — | — |
| 2016-06-20 | $61.07 | $88.87 | 224,800 | — | — |
| 2016-06-17 | $61.28 | $89.18 | 578,000 | — | — |
| 2016-06-16 | $61.08 | $88.88 | 178,000 | — | — |
| 2016-06-15 | $60.60 | $88.19 | 416,800 | — | — |
| 2016-06-14 | $61.02 | $88.80 | 304,000 | — | — |
| 2016-06-13 | $60.49 | $88.03 | 384,200 | — | — |
| 2016-06-10 | $60.65 | $87.53 | 217,800 | — | — |
| 2016-06-09 | $60.58 | $87.43 | 179,200 | — | — |
| 2016-06-08 | $59.84 | $86.36 | 153,000 | — | — |
| 2016-06-07 | $59.23 | $85.48 | 131,400 | — | — |
| 2016-06-06 | $59.41 | $85.74 | 167,900 | — | — |
| 2016-06-03 | $59.35 | $85.65 | 213,800 | — | — |
| 2016-06-02 | $58.57 | $84.53 | 214,200 | — | — |
| 2016-06-01 | $58.31 | $84.15 | 149,800 | — | — |
| 2016-05-31 | $57.96 | $83.65 | 225,500 | — | — |
| 2016-05-27 | $57.57 | $83.09 | 115,300 | — | — |
| 2016-05-26 | $57.38 | $82.81 | 137,400 | — | — |
| 2016-05-25 | $56.71 | $81.84 | 251,800 | — | — |
| 2016-05-24 | $56.96 | $82.21 | 300,200 | — | — |
| 2016-05-23 | $55.92 | $80.70 | 200,500 | — | — |
| 2016-05-20 | $56.52 | $81.57 | 233,600 | — | — |
| 2016-05-19 | $56.46 | $81.48 | 170,000 | — | — |
| 2016-05-18 | $55.88 | $80.65 | 175,100 | — | — |
| 2016-05-17 | $56.74 | $81.89 | 220,500 | — | — |
| 2016-05-16 | $58.23 | $84.04 | 142,400 | — | — |
| 2016-05-13 | $58.30 | $84.14 | 197,800 | — | — |
| 2016-05-12 | $58.43 | $84.33 | 195,200 | — | — |
| 2016-05-11 | $58.20 | $83.99 | 139,600 | — | — |
| 2016-05-10 | $58.26 | $84.08 | 220,100 | — | — |
| 2016-05-09 | $58.17 | $83.95 | 250,500 | — | — |
| 2016-05-06 | $58.01 | $83.72 | 206,700 | — | — |
| 2016-05-05 | $58.29 | $84.12 | 300,800 | — | — |
| 2016-05-04 | $58.79 | $84.85 | 258,400 | — | — |
| 2016-05-03 | $57.77 | $83.37 | 399,700 | — | — |
| 2016-05-02 | $57.45 | $82.91 | 254,400 | — | — |
| 2016-04-29 | $56.84 | $82.03 | 314,100 | — | — |
| 2016-04-28 | $56.84 | $82.03 | 278,400 | — | — |
| 2016-04-27 | $56.65 | $81.76 | 396,700 | — | — |
| 2016-04-26 | $56.28 | $81.22 | 485,800 | — | — |
| 2016-04-25 | $56.36 | $81.34 | 503,800 | — | — |
| 2016-04-22 | $56.48 | $81.51 | 360,900 | — | — |
| 2016-04-21 | $56.41 | $81.41 | 435,500 | — | — |
| 2016-04-20 | $58.01 | $83.72 | 828,300 | — | — |
| 2016-04-19 | $60.74 | $87.66 | 418,900 | — | — |
| 2016-04-18 | $60.94 | $87.95 | 143,500 | — | — |
| 2016-04-15 | $60.48 | $87.29 | 245,500 | — | — |
| 2016-04-14 | $60.23 | $86.92 | 266,900 | — | — |
| 2016-04-13 | $60.45 | $87.24 | 470,200 | — | — |
| 2016-04-12 | $60.93 | $87.93 | 128,500 | — | — |
| 2016-04-11 | $60.74 | $87.66 | 199,800 | — | — |
| 2016-04-08 | $61.11 | $88.19 | 158,100 | — | — |
| 2016-04-07 | $60.88 | $87.86 | 227,400 | — | — |
| 2016-04-06 | $60.62 | $87.49 | 234,200 | — | — |
| 2016-04-05 | $60.89 | $87.88 | 235,200 | — | — |
| 2016-04-04 | $62.44 | $90.11 | 418,700 | — | — |
| 2016-04-01 | $62.05 | $89.55 | 377,000 | — | — |
| 2016-03-31 | $61.75 | $89.12 | 433,200 | — | — |
| 2016-03-30 | $61.45 | $88.69 | 403,600 | — | — |
| 2016-03-29 | $61.79 | $89.18 | 512,100 | — | — |
| 2016-03-28 | $60.76 | $87.69 | 200,400 | — | — |
| 2016-03-24 | $60.85 | $87.82 | 328,900 | — | — |
| 2016-03-23 | $60.43 | $87.21 | 276,500 | — | — |
| 2016-03-22 | $60.49 | $87.30 | 125,200 | — | — |
| 2016-03-21 | $60.65 | $87.53 | 261,800 | — | — |
| 2016-03-18 | $60.45 | $87.24 | 1,171,100 | — | — |
| 2016-03-17 | $60.92 | $87.92 | 634,000 | — | — |
| 2016-03-16 | $60.53 | $87.36 | 458,900 | — | — |
| 2016-03-15 | $60.08 | $86.71 | 269,800 | — | — |
| 2016-03-14 | $60.08 | $86.71 | 338,700 | — | — |
| 2016-03-11 | $60.19 | $86.87 | 777,000 | — | — |
| 2016-03-10 | $60.89 | $87.16 | 365,300 | — | — |
| 2016-03-09 | $61.50 | $88.03 | 350,800 | — | — |
| 2016-03-08 | $61.29 | $87.73 | 333,700 | — | — |
| 2016-03-07 | $60.96 | $87.26 | 257,200 | — | — |
| 2016-03-04 | $60.45 | $86.53 | 225,500 | — | — |
| 2016-03-03 | $60.06 | $85.97 | 278,200 | — | — |
| 2016-03-02 | $59.66 | $85.39 | 421,100 | — | — |
| 2016-03-01 | $59.46 | $85.11 | 296,000 | — | — |
| 2016-02-29 | $59.37 | $84.98 | 481,800 | — | — |
| 2016-02-26 | $59.08 | $84.56 | 339,900 | — | — |
| 2016-02-25 | $60.40 | $86.45 | 197,700 | — | — |
| 2016-02-24 | $59.94 | $85.80 | 210,200 | — | — |
| 2016-02-23 | $59.29 | $84.87 | 240,000 | — | — |
| 2016-02-22 | $59.08 | $84.56 | 243,700 | — | — |
| 2016-02-19 | $58.53 | $83.78 | 268,500 | — | — |
| 2016-02-18 | $58.19 | $83.29 | 203,400 | — | — |
| 2016-02-17 | $57.22 | $81.90 | 251,300 | — | — |
| 2016-02-16 | $57.78 | $82.70 | 257,900 | — | — |
| 2016-02-12 | $57.00 | $81.59 | 510,100 | — | — |
| 2016-02-11 | $57.19 | $81.86 | 307,700 | — | — |
| 2016-02-10 | $58.16 | $83.25 | 339,700 | — | — |
| 2016-02-09 | $58.19 | $83.29 | 395,700 | — | — |
| 2016-02-08 | $58.08 | $83.13 | 353,500 | — | — |
| 2016-02-05 | $57.41 | $82.17 | 251,900 | — | — |
| 2016-02-04 | $57.39 | $82.15 | 405,400 | — | — |
| 2016-02-03 | $57.53 | $82.35 | 385,600 | — | — |
| 2016-02-02 | $56.52 | $80.90 | 313,400 | — | — |
| 2016-02-01 | $56.18 | $80.41 | 258,500 | — | — |
| 2016-01-29 | $55.84 | $79.93 | 343,400 | — | — |
| 2016-01-28 | $54.39 | $77.85 | 170,100 | — | — |
| 2016-01-27 | $53.43 | $76.48 | 175,400 | — | — |
| 2016-01-26 | $53.24 | $76.21 | 148,200 | — | — |
| 2016-01-25 | $52.85 | $75.65 | 146,300 | — | — |
| 2016-01-22 | $53.56 | $76.66 | 216,600 | — | — |
| 2016-01-21 | $52.47 | $75.10 | 198,700 | — | — |
| 2016-01-20 | $53.20 | $76.15 | 249,900 | — | — |
| 2016-01-19 | $54.57 | $78.11 | 225,900 | — | — |
| 2016-01-15 | $53.73 | $76.91 | 288,800 | — | — |
| 2016-01-14 | $54.55 | $78.08 | 211,100 | — | — |
| 2016-01-13 | $53.69 | $76.85 | 249,500 | — | — |
| 2016-01-12 | $53.50 | $76.58 | 317,100 | — | — |
| 2016-01-11 | $53.31 | $76.31 | 243,800 | — | — |
| 2016-01-08 | $52.81 | $75.59 | 506,600 | — | — |
| 2016-01-07 | $53.50 | $76.58 | 457,300 | — | — |
| 2016-01-06 | $54.18 | $77.55 | 378,300 | — | — |
| 2016-01-05 | $53.93 | $77.19 | 264,500 | — | — |
| 2016-01-04 | $53.25 | $76.22 | 534,100 | — | — |