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
- 2003-11-25 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 | $63.30 | $67.71 | 259,200 | — | — |
| 2016-12-29 | $63.75 | $68.19 | 331,800 | — | — |
| 2016-12-28 | $63.30 | $67.71 | 354,700 | — | — |
| 2016-12-27 | $63.85 | $68.30 | 234,700 | — | — |
| 2016-12-23 | $62.90 | $67.28 | 277,200 | — | — |
| 2016-12-22 | $62.60 | $66.96 | 150,800 | — | — |
| 2016-12-21 | $63.25 | $67.66 | 220,300 | — | — |
| 2016-12-20 | $63.40 | $67.82 | 286,300 | — | — |
| 2016-12-19 | $62.10 | $66.43 | 372,300 | — | — |
| 2016-12-16 | $61.95 | $66.27 | 502,500 | — | — |
| 2016-12-15 | $62.50 | $66.85 | 432,500 | — | — |
| 2016-12-14 | $63.70 | $68.14 | 709,600 | — | — |
| 2016-12-13 | $63.10 | $67.50 | 472,500 | — | — |
| 2016-12-12 | $62.25 | $66.59 | 389,700 | — | — |
| 2016-12-09 | $64.90 | $69.42 | 719,100 | — | — |
| 2016-12-08 | $65.35 | $69.90 | 807,600 | — | — |
| 2016-12-07 | $63.50 | $67.92 | 1,352,700 | — | — |
| 2016-12-06 | $62.70 | $67.07 | 898,900 | — | — |
| 2016-12-05 | $59.45 | $63.59 | 866,700 | — | — |
| 2016-12-02 | $59.20 | $63.32 | 422,300 | — | — |
| 2016-12-01 | $59.48 | $63.62 | 406,200 | — | — |
| 2016-11-30 | $59.65 | $63.81 | 741,900 | — | — |
| 2016-11-29 | $59.30 | $63.43 | 489,700 | — | — |
| 2016-11-28 | $58.80 | $62.90 | 526,100 | — | — |
| 2016-11-25 | $59.70 | $63.86 | 227,000 | — | — |
| 2016-11-23 | $58.70 | $62.79 | 341,800 | — | — |
| 2016-11-22 | $57.95 | $61.99 | 753,900 | — | — |
| 2016-11-21 | $57.95 | $61.99 | 452,700 | — | — |
| 2016-11-18 | $59.00 | $63.11 | 446,100 | — | — |
| 2016-11-17 | $58.95 | $63.06 | 511,700 | — | — |
| 2016-11-16 | $59.30 | $63.43 | 481,700 | — | — |
| 2016-11-15 | $59.20 | $63.32 | 516,700 | — | — |
| 2016-11-14 | $60.50 | $64.72 | 1,306,500 | — | — |
| 2016-11-11 | $58.65 | $62.74 | 1,573,700 | — | — |
| 2016-11-10 | $55.05 | $58.89 | 1,523,200 | — | — |
| 2016-11-09 | $51.00 | $54.55 | 1,568,600 | — | — |
| 2016-11-08 | $49.50 | $52.95 | 1,183,700 | — | — |
| 2016-11-07 | $48.60 | $51.99 | 879,000 | — | — |
| 2016-11-04 | $47.35 | $50.65 | 532,800 | — | — |
| 2016-11-03 | $47.20 | $50.49 | 518,900 | — | — |
| 2016-11-02 | $47.70 | $51.02 | 455,200 | — | — |
| 2016-11-01 | $48.35 | $51.46 | 775,700 | — | — |
| 2016-10-31 | $48.80 | $51.94 | 539,200 | — | — |
| 2016-10-28 | $48.70 | $51.83 | 674,500 | — | — |
| 2016-10-27 | $48.40 | $51.52 | 975,000 | — | — |
| 2016-10-26 | $50.50 | $53.75 | 804,700 | — | — |
| 2016-10-25 | $50.95 | $54.23 | 343,300 | — | — |
| 2016-10-24 | $52.00 | $55.35 | 224,100 | — | — |
| 2016-10-21 | $51.98 | $55.33 | 477,000 | — | — |
| 2016-10-20 | $52.05 | $55.40 | 579,000 | — | — |
| 2016-10-19 | $52.92 | $56.33 | 824,500 | — | — |
| 2016-10-18 | $51.90 | $55.24 | 524,100 | — | — |
| 2016-10-17 | $52.14 | $55.50 | 461,800 | — | — |
| 2016-10-14 | $53.13 | $56.55 | 1,124,600 | — | — |
| 2016-10-13 | $54.19 | $57.68 | 1,124,500 | — | — |
| 2016-10-12 | $55.82 | $59.41 | 736,800 | — | — |
| 2016-10-11 | $56.67 | $60.32 | 435,600 | — | — |
| 2016-10-10 | $57.79 | $61.51 | 324,400 | — | — |
| 2016-10-07 | $58.24 | $61.99 | 329,400 | — | — |
| 2016-10-06 | $58.55 | $62.32 | 385,400 | — | — |
| 2016-10-05 | $58.40 | $62.16 | 335,800 | — | — |
| 2016-10-04 | $58.08 | $61.82 | 487,900 | — | — |
| 2016-10-03 | $58.50 | $62.27 | 915,600 | — | — |
| 2016-09-30 | $57.71 | $61.42 | 1,206,300 | — | — |
| 2016-09-29 | $55.45 | $59.02 | 721,700 | — | — |
| 2016-09-28 | $55.12 | $58.67 | 664,200 | — | — |
| 2016-09-27 | $53.50 | $56.94 | 282,500 | — | — |
| 2016-09-26 | $53.73 | $57.19 | 496,800 | — | — |
| 2016-09-23 | $53.75 | $57.21 | 457,500 | — | — |
| 2016-09-22 | $52.67 | $56.06 | 404,300 | — | — |
| 2016-09-21 | $52.55 | $55.93 | 1,271,100 | — | — |
| 2016-09-20 | $52.03 | $55.38 | 2,190,600 | — | — |
| 2016-09-19 | $54.38 | $57.88 | 301,000 | — | — |
| 2016-09-16 | $53.52 | $56.96 | 442,700 | — | — |
| 2016-09-15 | $53.64 | $57.09 | 419,100 | — | — |
| 2016-09-14 | $53.24 | $56.67 | 282,900 | — | — |
| 2016-09-13 | $53.26 | $56.69 | 346,800 | — | — |
| 2016-09-12 | $53.83 | $57.29 | 290,000 | — | — |
| 2016-09-09 | $52.74 | $56.13 | 473,400 | — | — |
| 2016-09-08 | $53.79 | $57.25 | 288,300 | — | — |
| 2016-09-07 | $54.27 | $57.76 | 483,700 | — | — |
| 2016-09-06 | $54.56 | $58.07 | 881,100 | — | — |
| 2016-09-02 | $54.22 | $57.71 | 474,000 | — | — |
| 2016-09-01 | $52.72 | $56.11 | 472,500 | — | — |
| 2016-08-31 | $52.72 | $56.11 | 223,100 | — | — |
| 2016-08-30 | $52.18 | $55.54 | 324,300 | — | — |
| 2016-08-29 | $51.40 | $54.71 | 190,800 | — | — |
| 2016-08-26 | $51.51 | $54.83 | 360,100 | — | — |
| 2016-08-25 | $52.74 | $56.13 | 197,600 | — | — |
| 2016-08-24 | $52.81 | $56.21 | 307,000 | — | — |
| 2016-08-23 | $53.78 | $57.24 | 276,000 | — | — |
| 2016-08-22 | $53.77 | $57.23 | 212,100 | — | — |
| 2016-08-19 | $53.53 | $56.98 | 171,000 | — | — |
| 2016-08-18 | $53.71 | $57.17 | 537,500 | — | — |
| 2016-08-17 | $53.90 | $57.37 | 291,200 | — | — |
| 2016-08-16 | $54.05 | $57.53 | 279,800 | — | — |
| 2016-08-15 | $54.50 | $58.01 | 520,400 | — | — |
| 2016-08-12 | $52.86 | $56.26 | 382,500 | — | — |
| 2016-08-11 | $52.47 | $55.85 | 582,100 | — | — |
| 2016-08-10 | $50.52 | $53.77 | 354,100 | — | — |
| 2016-08-09 | $50.61 | $53.61 | 857,600 | — | — |
| 2016-08-08 | $52.11 | $55.20 | 563,700 | — | — |
| 2016-08-05 | $52.36 | $55.47 | 377,100 | — | — |
| 2016-08-04 | $51.52 | $54.58 | 337,900 | — | — |
| 2016-08-03 | $50.57 | $53.57 | 555,200 | — | — |
| 2016-08-02 | $49.32 | $52.25 | 415,200 | — | — |
| 2016-08-01 | $50.28 | $53.26 | 337,900 | — | — |
| 2016-07-29 | $50.55 | $53.55 | 276,200 | — | — |
| 2016-07-28 | $51.61 | $54.67 | 290,400 | — | — |
| 2016-07-27 | $52.09 | $55.18 | 463,400 | — | — |
| 2016-07-26 | $52.11 | $55.20 | 662,600 | — | — |
| 2016-07-25 | $54.14 | $57.35 | 641,100 | — | — |
| 2016-07-22 | $54.50 | $57.73 | 444,300 | — | — |
| 2016-07-21 | $54.37 | $57.59 | 525,000 | — | — |
| 2016-07-20 | $55.09 | $58.36 | 680,300 | — | — |
| 2016-07-19 | $53.70 | $56.89 | 455,500 | — | — |
| 2016-07-18 | $53.50 | $56.67 | 552,800 | — | — |
| 2016-07-15 | $53.50 | $56.67 | 447,200 | — | — |
| 2016-07-14 | $54.25 | $57.47 | 647,000 | — | — |
| 2016-07-13 | $53.01 | $56.15 | 465,400 | — | — |
| 2016-07-12 | $52.87 | $56.01 | 307,000 | — | — |
| 2016-07-11 | $52.34 | $55.44 | 545,000 | — | — |
| 2016-07-08 | $51.10 | $54.13 | 720,800 | — | — |
| 2016-07-07 | $48.76 | $51.65 | 432,300 | — | — |
| 2016-07-06 | $46.85 | $49.63 | 323,400 | — | — |
| 2016-07-05 | $46.63 | $49.40 | 320,300 | — | — |
| 2016-07-01 | $47.66 | $50.49 | 587,500 | — | — |
| 2016-06-30 | $47.58 | $50.40 | 685,500 | — | — |
| 2016-06-29 | $48.29 | $51.15 | 928,900 | — | — |
| 2016-06-28 | $45.37 | $48.06 | 427,000 | — | — |
| 2016-06-27 | $45.29 | $47.98 | 498,300 | — | — |
| 2016-06-24 | $47.18 | $49.98 | 727,500 | — | — |
| 2016-06-23 | $49.60 | $52.54 | 268,500 | — | — |
| 2016-06-22 | $47.69 | $50.52 | 311,300 | — | — |
| 2016-06-21 | $47.74 | $50.57 | 415,800 | — | — |
| 2016-06-20 | $49.44 | $52.37 | 686,000 | — | — |
| 2016-06-17 | $48.41 | $51.28 | 556,800 | — | — |
| 2016-06-16 | $49.93 | $52.89 | 397,200 | — | — |
| 2016-06-15 | $51.15 | $54.18 | 646,300 | — | — |
| 2016-06-14 | $50.80 | $53.81 | 499,900 | — | — |
| 2016-06-13 | $50.58 | $53.58 | 198,500 | — | — |
| 2016-06-10 | $51.45 | $54.50 | 284,000 | — | — |
| 2016-06-09 | $52.86 | $56.00 | 191,700 | — | — |
| 2016-06-08 | $53.35 | $56.51 | 242,400 | — | — |
| 2016-06-07 | $52.46 | $55.57 | 212,800 | — | — |
| 2016-06-06 | $53.00 | $56.14 | 218,700 | — | — |
| 2016-06-03 | $52.50 | $55.61 | 252,900 | — | — |
| 2016-06-02 | $52.88 | $56.02 | 226,400 | — | — |
| 2016-06-01 | $52.88 | $56.02 | 432,100 | — | — |
| 2016-05-31 | $53.22 | $56.38 | 303,400 | — | — |
| 2016-05-27 | $53.10 | $56.25 | 194,900 | — | — |
| 2016-05-26 | $52.32 | $55.42 | 284,100 | — | — |
| 2016-05-25 | $51.78 | $54.85 | 430,300 | — | — |
| 2016-05-24 | $51.45 | $54.50 | 397,900 | — | — |
| 2016-05-23 | $50.23 | $53.21 | 401,500 | — | — |
| 2016-05-20 | $49.79 | $52.74 | 339,000 | — | — |
| 2016-05-19 | $48.23 | $51.09 | 263,200 | — | — |
| 2016-05-18 | $48.40 | $51.27 | 454,300 | — | — |
| 2016-05-17 | $49.39 | $52.32 | 355,200 | — | — |
| 2016-05-16 | $51.20 | $54.24 | 560,000 | — | — |
| 2016-05-13 | $49.32 | $52.25 | 569,900 | — | — |
| 2016-05-12 | $50.76 | $53.77 | 527,700 | — | — |
| 2016-05-11 | $52.80 | $55.93 | 293,200 | — | — |
| 2016-05-10 | $53.60 | $56.53 | 203,300 | — | — |
| 2016-05-09 | $53.22 | $56.12 | 335,000 | — | — |
| 2016-05-06 | $53.34 | $56.25 | 423,100 | — | — |
| 2016-05-05 | $51.87 | $54.70 | 298,200 | — | — |
| 2016-05-04 | $51.92 | $54.75 | 644,200 | — | — |
| 2016-05-03 | $54.07 | $57.02 | 1,503,800 | — | — |
| 2016-05-02 | $52.53 | $55.40 | 772,100 | — | — |
| 2016-04-29 | $51.33 | $54.13 | 533,700 | — | — |
| 2016-04-28 | $51.50 | $54.31 | 349,700 | — | — |
| 2016-04-27 | $51.36 | $54.16 | 414,400 | — | — |
| 2016-04-26 | $51.42 | $54.23 | 460,300 | — | — |
| 2016-04-25 | $50.42 | $53.17 | 289,200 | — | — |
| 2016-04-22 | $50.85 | $53.62 | 444,400 | — | — |
| 2016-04-21 | $50.01 | $52.74 | 335,000 | — | — |
| 2016-04-20 | $50.06 | $52.79 | 478,600 | — | — |
| 2016-04-19 | $50.31 | $53.06 | 738,700 | — | — |
| 2016-04-18 | $49.07 | $51.75 | 582,100 | — | — |
| 2016-04-15 | $47.23 | $49.81 | 299,000 | — | — |
| 2016-04-14 | $47.52 | $50.11 | 371,400 | — | — |
| 2016-04-13 | $47.56 | $50.16 | 332,700 | — | — |
| 2016-04-12 | $46.19 | $48.71 | 471,200 | — | — |
| 2016-04-11 | $45.87 | $48.37 | 368,500 | — | — |
| 2016-04-08 | $45.61 | $48.10 | 297,800 | — | — |
| 2016-04-07 | $45.96 | $48.47 | 583,700 | — | — |
| 2016-04-06 | $46.07 | $48.58 | 378,700 | — | — |
| 2016-04-05 | $45.02 | $47.48 | 430,100 | — | — |
| 2016-04-04 | $45.39 | $47.87 | 503,500 | — | — |
| 2016-04-01 | $45.83 | $48.33 | 569,900 | — | — |
| 2016-03-31 | $44.27 | $46.69 | 635,100 | — | — |
| 2016-03-30 | $43.73 | $46.12 | 471,100 | — | — |
| 2016-03-29 | $44.99 | $47.45 | 782,600 | — | — |
| 2016-03-28 | $43.67 | $46.05 | 477,500 | — | — |
| 2016-03-24 | $42.56 | $44.88 | 498,600 | — | — |
| 2016-03-23 | $43.45 | $45.82 | 741,200 | — | — |
| 2016-03-22 | $45.00 | $47.46 | 981,600 | — | — |
| 2016-03-21 | $46.26 | $48.78 | 383,600 | — | — |
| 2016-03-18 | $48.17 | $50.80 | 911,300 | — | — |
| 2016-03-17 | $47.74 | $50.35 | 415,700 | — | — |
| 2016-03-16 | $47.06 | $49.63 | 409,200 | — | — |
| 2016-03-15 | $46.32 | $48.85 | 374,500 | — | — |
| 2016-03-14 | $47.70 | $50.30 | 382,700 | — | — |
| 2016-03-11 | $48.39 | $51.03 | 371,200 | — | — |
| 2016-03-10 | $47.36 | $49.94 | 387,700 | — | — |
| 2016-03-09 | $47.72 | $50.32 | 569,100 | — | — |
| 2016-03-08 | $46.12 | $48.64 | 578,900 | — | — |
| 2016-03-07 | $48.18 | $50.81 | 657,100 | — | — |
| 2016-03-04 | $47.59 | $50.19 | 1,455,500 | — | — |
| 2016-03-03 | $48.45 | $51.09 | 734,200 | — | — |
| 2016-03-02 | $46.21 | $48.73 | 581,700 | — | — |
| 2016-03-01 | $45.83 | $48.33 | 790,300 | — | — |
| 2016-02-29 | $44.68 | $47.12 | 885,300 | — | — |
| 2016-02-26 | $43.78 | $46.17 | 930,800 | — | — |
| 2016-02-25 | $42.51 | $44.83 | 880,800 | — | — |
| 2016-02-24 | $40.87 | $43.10 | 806,700 | — | — |
| 2016-02-23 | $40.99 | $43.23 | 660,300 | — | — |
| 2016-02-22 | $41.00 | $43.24 | 708,500 | — | — |
| 2016-02-19 | $38.57 | $40.67 | 533,800 | — | — |
| 2016-02-18 | $37.90 | $39.97 | 580,500 | — | — |
| 2016-02-17 | $39.08 | $41.21 | 710,500 | — | — |
| 2016-02-16 | $37.42 | $39.46 | 412,900 | — | — |
| 2016-02-12 | $35.98 | $37.94 | 469,700 | — | — |
| 2016-02-11 | $35.55 | $37.49 | 572,200 | — | — |
| 2016-02-10 | $36.27 | $38.25 | 580,800 | — | — |
| 2016-02-09 | $36.26 | $37.99 | 1,073,000 | — | — |
| 2016-02-08 | $37.46 | $39.24 | 915,500 | — | — |
| 2016-02-05 | $39.91 | $41.81 | 829,100 | — | — |
| 2016-02-04 | $42.22 | $44.23 | 910,000 | — | — |
| 2016-02-03 | $43.80 | $45.88 | 1,277,500 | — | — |
| 2016-02-02 | $42.19 | $44.20 | 1,069,600 | — | — |
| 2016-02-01 | $44.73 | $46.86 | 949,300 | — | — |
| 2016-01-29 | $45.21 | $47.36 | 1,706,300 | — | — |
| 2016-01-28 | $43.40 | $45.47 | 2,054,900 | — | — |
| 2016-01-27 | $46.89 | $49.12 | 1,770,400 | — | — |
| 2016-01-26 | $49.14 | $51.48 | 595,700 | — | — |
| 2016-01-25 | $47.37 | $49.62 | 264,600 | — | — |
| 2016-01-22 | $49.65 | $52.01 | 606,900 | — | — |
| 2016-01-21 | $48.06 | $50.35 | 461,800 | — | — |
| 2016-01-20 | $47.73 | $50.00 | 816,000 | — | — |
| 2016-01-19 | $47.66 | $49.93 | 548,000 | — | — |
| 2016-01-15 | $48.29 | $50.59 | 526,700 | — | — |
| 2016-01-14 | $49.08 | $51.42 | 560,500 | — | — |
| 2016-01-13 | $48.46 | $50.77 | 653,200 | — | — |
| 2016-01-12 | $50.47 | $52.87 | 671,600 | — | — |
| 2016-01-11 | $50.36 | $52.76 | 802,500 | — | — |
| 2016-01-08 | $50.87 | $53.29 | 1,119,700 | — | — |
| 2016-01-07 | $52.84 | $55.35 | 1,554,800 | — | — |
| 2016-01-06 | $56.90 | $59.61 | 634,200 | — | — |
| 2016-01-05 | $55.64 | $58.29 | 749,300 | — | — |
| 2016-01-04 | $54.81 | $57.42 | 396,100 | — | — |