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
- 1996-04-11 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 | $56.30 | $56.30 | 288,500 | — | — |
| 2016-12-29 | $56.55 | $56.55 | 368,500 | — | — |
| 2016-12-28 | $57.50 | $57.50 | 795,200 | — | — |
| 2016-12-27 | $60.93 | $60.93 | 378,300 | — | — |
| 2016-12-23 | $57.95 | $57.95 | 397,300 | — | — |
| 2016-12-22 | $57.05 | $57.05 | 393,600 | — | — |
| 2016-12-21 | $58.00 | $58.00 | 253,600 | — | — |
| 2016-12-20 | $59.10 | $59.10 | 443,200 | — | — |
| 2016-12-19 | $59.30 | $59.30 | 447,800 | — | — |
| 2016-12-16 | $57.10 | $57.10 | 508,000 | — | — |
| 2016-12-15 | $59.15 | $59.15 | 410,900 | — | — |
| 2016-12-14 | $57.55 | $57.55 | 490,000 | — | — |
| 2016-12-13 | $59.30 | $59.30 | 560,200 | — | — |
| 2016-12-12 | $58.20 | $58.20 | 901,200 | — | — |
| 2016-12-09 | $61.85 | $61.85 | 847,300 | — | — |
| 2016-12-08 | $58.95 | $58.95 | 507,600 | — | — |
| 2016-12-07 | $55.95 | $55.95 | 342,800 | — | — |
| 2016-12-06 | $55.70 | $55.70 | 381,100 | — | — |
| 2016-12-05 | $55.30 | $55.30 | 342,900 | — | — |
| 2016-12-02 | $53.80 | $53.80 | 311,200 | — | — |
| 2016-12-01 | $54.00 | $54.00 | 524,000 | — | — |
| 2016-11-30 | $54.65 | $54.65 | 603,100 | — | — |
| 2016-11-29 | $53.75 | $53.75 | 554,500 | — | — |
| 2016-11-28 | $55.55 | $55.55 | 702,600 | — | — |
| 2016-11-25 | $57.40 | $57.40 | 229,700 | — | — |
| 2016-11-23 | $57.30 | $57.30 | 393,300 | — | — |
| 2016-11-22 | $57.65 | $57.65 | 443,700 | — | — |
| 2016-11-21 | $57.90 | $57.90 | 384,800 | — | — |
| 2016-11-18 | $58.10 | $58.10 | 385,800 | — | — |
| 2016-11-17 | $57.83 | $57.83 | 630,100 | — | — |
| 2016-11-16 | $58.55 | $58.55 | 511,600 | — | — |
| 2016-11-15 | $60.55 | $60.55 | 939,000 | — | — |
| 2016-11-14 | $62.20 | $62.20 | 709,800 | — | — |
| 2016-11-11 | $62.85 | $62.85 | 1,117,800 | — | — |
| 2016-11-10 | $56.25 | $56.25 | 754,800 | — | — |
| 2016-11-09 | $55.80 | $55.80 | 529,000 | — | — |
| 2016-11-08 | $56.05 | $56.05 | 459,500 | — | — |
| 2016-11-07 | $55.30 | $55.30 | 560,200 | — | — |
| 2016-11-04 | $53.50 | $53.50 | 983,900 | — | — |
| 2016-11-03 | $51.95 | $51.95 | 945,200 | — | — |
| 2016-11-02 | $50.80 | $50.80 | 439,800 | — | — |
| 2016-11-01 | $51.60 | $51.60 | 665,800 | — | — |
| 2016-10-31 | $51.70 | $51.70 | 592,500 | — | — |
| 2016-10-28 | $49.81 | $49.81 | 553,600 | — | — |
| 2016-10-27 | $49.74 | $49.74 | 435,800 | — | — |
| 2016-10-26 | $49.54 | $49.54 | 556,700 | — | — |
| 2016-10-25 | $49.70 | $49.70 | 366,900 | — | — |
| 2016-10-24 | $50.72 | $50.72 | 459,200 | — | — |
| 2016-10-21 | $49.59 | $49.59 | 302,800 | — | — |
| 2016-10-20 | $50.43 | $50.43 | 248,500 | — | — |
| 2016-10-19 | $50.35 | $50.35 | 445,000 | — | — |
| 2016-10-18 | $50.22 | $50.22 | 418,700 | — | — |
| 2016-10-17 | $49.26 | $49.26 | 463,300 | — | — |
| 2016-10-14 | $49.22 | $49.22 | 421,800 | — | — |
| 2016-10-13 | $49.76 | $49.76 | 712,700 | — | — |
| 2016-10-12 | $49.47 | $49.47 | 702,500 | — | — |
| 2016-10-11 | $50.44 | $50.44 | 1,634,500 | — | — |
| 2016-10-10 | $53.25 | $53.25 | 347,100 | — | — |
| 2016-10-07 | $52.53 | $52.53 | 676,000 | — | — |
| 2016-10-06 | $52.57 | $52.57 | 560,700 | — | — |
| 2016-10-05 | $52.37 | $52.37 | 691,800 | — | — |
| 2016-10-04 | $52.70 | $52.70 | 1,135,100 | — | — |
| 2016-10-03 | $55.63 | $55.63 | 737,800 | — | — |
| 2016-09-30 | $55.51 | $55.51 | 2,291,100 | — | — |
| 2016-09-29 | $55.26 | $55.26 | 1,037,200 | — | — |
| 2016-09-28 | $58.49 | $58.49 | 487,200 | — | — |
| 2016-09-27 | $58.75 | $58.75 | 439,900 | — | — |
| 2016-09-26 | $57.79 | $57.79 | 424,100 | — | — |
| 2016-09-23 | $58.82 | $58.82 | 679,300 | — | — |
| 2016-09-22 | $62.09 | $62.09 | 486,400 | — | — |
| 2016-09-21 | $61.04 | $61.04 | 398,700 | — | — |
| 2016-09-20 | $59.71 | $59.71 | 400,500 | — | — |
| 2016-09-19 | $61.34 | $61.34 | 565,800 | — | — |
| 2016-09-16 | $62.03 | $62.03 | 963,100 | — | — |
| 2016-09-15 | $59.86 | $59.86 | 529,300 | — | — |
| 2016-09-14 | $58.30 | $58.30 | 525,200 | — | — |
| 2016-09-13 | $58.05 | $58.05 | 548,300 | — | — |
| 2016-09-12 | $59.00 | $59.00 | 597,600 | — | — |
| 2016-09-09 | $58.00 | $58.00 | 777,100 | — | — |
| 2016-09-08 | $58.60 | $58.60 | 599,300 | — | — |
| 2016-09-07 | $59.08 | $59.08 | 861,900 | — | — |
| 2016-09-06 | $57.66 | $57.66 | 839,200 | — | — |
| 2016-09-02 | $57.43 | $57.43 | 415,700 | — | — |
| 2016-09-01 | $57.29 | $57.29 | 729,300 | — | — |
| 2016-08-31 | $57.59 | $57.59 | 703,000 | — | — |
| 2016-08-30 | $59.47 | $59.47 | 524,600 | — | — |
| 2016-08-29 | $59.63 | $59.63 | 505,900 | — | — |
| 2016-08-26 | $59.19 | $59.19 | 402,100 | — | — |
| 2016-08-25 | $59.52 | $59.52 | 613,200 | — | — |
| 2016-08-24 | $59.31 | $59.31 | 403,200 | — | — |
| 2016-08-23 | $60.25 | $60.25 | 612,200 | — | — |
| 2016-08-22 | $60.69 | $60.69 | 745,700 | — | — |
| 2016-08-19 | $62.30 | $62.30 | 1,319,300 | — | — |
| 2016-08-18 | $61.23 | $61.23 | 824,400 | — | — |
| 2016-08-17 | $59.34 | $59.34 | 533,500 | — | — |
| 2016-08-16 | $59.49 | $59.49 | 1,176,600 | — | — |
| 2016-08-15 | $60.72 | $60.72 | 967,100 | — | — |
| 2016-08-12 | $59.66 | $59.66 | 2,039,500 | — | — |
| 2016-08-11 | $61.72 | $61.72 | 491,200 | — | — |
| 2016-08-10 | $61.92 | $61.92 | 707,800 | — | — |
| 2016-08-09 | $62.24 | $62.24 | 782,100 | — | — |
| 2016-08-08 | $63.92 | $63.92 | 1,806,500 | — | — |
| 2016-08-05 | $64.62 | $64.62 | 5,357,300 | — | — |
| 2016-08-04 | $70.25 | $70.25 | 1,078,200 | — | — |
| 2016-08-03 | $71.98 | $71.98 | 412,000 | — | — |
| 2016-08-02 | $72.22 | $72.22 | 706,300 | — | — |
| 2016-08-01 | $73.82 | $73.82 | 974,400 | — | — |
| 2016-07-29 | $70.84 | $70.84 | 340,700 | — | — |
| 2016-07-28 | $71.11 | $71.11 | 594,200 | — | — |
| 2016-07-27 | $72.27 | $72.27 | 1,282,900 | — | — |
| 2016-07-26 | $67.33 | $67.33 | 580,900 | — | — |
| 2016-07-25 | $68.26 | $68.26 | 230,000 | — | — |
| 2016-07-22 | $68.57 | $68.57 | 455,900 | — | — |
| 2016-07-21 | $68.08 | $68.08 | 370,800 | — | — |
| 2016-07-20 | $69.66 | $69.66 | 411,100 | — | — |
| 2016-07-19 | $68.87 | $68.87 | 341,700 | — | — |
| 2016-07-18 | $69.73 | $69.73 | 479,700 | — | — |
| 2016-07-15 | $69.50 | $69.50 | 291,700 | — | — |
| 2016-07-14 | $69.19 | $69.19 | 309,800 | — | — |
| 2016-07-13 | $68.69 | $68.69 | 409,600 | — | — |
| 2016-07-12 | $69.84 | $69.84 | 577,600 | — | — |
| 2016-07-11 | $69.87 | $69.87 | 876,000 | — | — |
| 2016-07-08 | $70.69 | $70.69 | 621,000 | — | — |
| 2016-07-07 | $67.84 | $67.84 | 677,700 | — | — |
| 2016-07-06 | $66.35 | $66.35 | 355,900 | — | — |
| 2016-07-05 | $66.29 | $66.29 | 395,500 | — | — |
| 2016-07-01 | $68.12 | $68.12 | 529,700 | — | — |
| 2016-06-30 | $67.80 | $67.80 | 624,800 | — | — |
| 2016-06-29 | $66.19 | $66.19 | 1,223,300 | — | — |
| 2016-06-28 | $65.55 | $65.55 | 811,200 | — | — |
| 2016-06-27 | $63.03 | $63.03 | 690,500 | — | — |
| 2016-06-24 | $65.39 | $65.39 | 1,244,200 | — | — |
| 2016-06-23 | $69.11 | $69.11 | 507,000 | — | — |
| 2016-06-22 | $67.15 | $67.15 | 815,400 | — | — |
| 2016-06-21 | $67.51 | $67.51 | 557,600 | — | — |
| 2016-06-20 | $69.45 | $69.45 | 457,800 | — | — |
| 2016-06-17 | $68.94 | $68.94 | 891,500 | — | — |
| 2016-06-16 | $68.76 | $68.76 | 405,800 | — | — |
| 2016-06-15 | $68.69 | $68.69 | 505,000 | — | — |
| 2016-06-14 | $67.85 | $67.85 | 367,800 | — | — |
| 2016-06-13 | $67.54 | $67.54 | 572,100 | — | — |
| 2016-06-10 | $68.80 | $68.80 | 703,100 | — | — |
| 2016-06-09 | $70.84 | $70.84 | 498,200 | — | — |
| 2016-06-08 | $70.64 | $70.64 | 469,500 | — | — |
| 2016-06-07 | $70.42 | $70.42 | 553,800 | — | — |
| 2016-06-06 | $70.37 | $70.37 | 773,900 | — | — |
| 2016-06-03 | $68.59 | $68.59 | 590,500 | — | — |
| 2016-06-02 | $69.80 | $69.80 | 1,103,800 | — | — |
| 2016-06-01 | $68.30 | $68.30 | 839,000 | — | — |
| 2016-05-31 | $67.15 | $67.15 | 609,300 | — | — |
| 2016-05-27 | $67.78 | $67.78 | 665,400 | — | — |
| 2016-05-26 | $67.91 | $67.91 | 1,020,800 | — | — |
| 2016-05-25 | $65.97 | $65.97 | 1,312,500 | — | — |
| 2016-05-24 | $64.39 | $64.39 | 1,862,200 | — | — |
| 2016-05-23 | $61.29 | $61.29 | 1,934,600 | — | — |
| 2016-05-20 | $56.41 | $56.41 | 668,900 | — | — |
| 2016-05-19 | $53.36 | $53.36 | 491,100 | — | — |
| 2016-05-18 | $53.83 | $53.83 | 458,200 | — | — |
| 2016-05-17 | $53.02 | $53.02 | 733,700 | — | — |
| 2016-05-16 | $54.34 | $54.34 | 467,400 | — | — |
| 2016-05-13 | $52.85 | $52.85 | 572,900 | — | — |
| 2016-05-12 | $52.89 | $52.89 | 457,400 | — | — |
| 2016-05-11 | $54.01 | $54.01 | 424,000 | — | — |
| 2016-05-10 | $53.80 | $53.80 | 669,000 | — | — |
| 2016-05-09 | $54.33 | $54.33 | 631,300 | — | — |
| 2016-05-06 | $55.82 | $55.82 | 958,500 | — | — |
| 2016-05-05 | $56.25 | $56.25 | 546,300 | — | — |
| 2016-05-04 | $56.32 | $56.32 | 484,600 | — | — |
| 2016-05-03 | $58.06 | $58.06 | 506,200 | — | — |
| 2016-05-02 | $58.99 | $58.99 | 498,600 | — | — |
| 2016-04-29 | $58.31 | $58.31 | 661,200 | — | — |
| 2016-04-28 | $58.18 | $58.18 | 424,500 | — | — |
| 2016-04-27 | $60.01 | $60.01 | 631,500 | — | — |
| 2016-04-26 | $61.49 | $61.49 | 536,700 | — | — |
| 2016-04-25 | $60.15 | $60.15 | 484,000 | — | — |
| 2016-04-22 | $62.00 | $62.00 | 736,900 | — | — |
| 2016-04-21 | $61.08 | $61.08 | 411,000 | — | — |
| 2016-04-20 | $61.57 | $61.57 | 514,700 | — | — |
| 2016-04-19 | $61.80 | $61.80 | 1,633,800 | — | — |
| 2016-04-18 | $62.36 | $62.36 | 1,728,100 | — | — |
| 2016-04-15 | $57.90 | $57.90 | 376,500 | — | — |
| 2016-04-14 | $57.88 | $57.88 | 1,439,400 | — | — |
| 2016-04-13 | $56.22 | $56.22 | 576,900 | — | — |
| 2016-04-12 | $53.80 | $53.80 | 311,500 | — | — |
| 2016-04-11 | $53.97 | $53.97 | 416,100 | — | — |
| 2016-04-08 | $54.42 | $54.42 | 479,800 | — | — |
| 2016-04-07 | $53.82 | $53.82 | 385,800 | — | — |
| 2016-04-06 | $54.99 | $54.99 | 578,100 | — | — |
| 2016-04-05 | $54.17 | $54.17 | 506,800 | — | — |
| 2016-04-04 | $54.91 | $54.91 | 463,200 | — | — |
| 2016-04-01 | $54.92 | $54.92 | 400,700 | — | — |
| 2016-03-31 | $54.10 | $54.10 | 441,000 | — | — |
| 2016-03-30 | $54.76 | $54.76 | 1,328,800 | — | — |
| 2016-03-29 | $52.73 | $52.73 | 457,900 | — | — |
| 2016-03-28 | $50.91 | $50.91 | 257,800 | — | — |
| 2016-03-24 | $51.68 | $51.68 | 353,000 | — | — |
| 2016-03-23 | $51.17 | $51.17 | 416,900 | — | — |
| 2016-03-22 | $53.40 | $53.40 | 435,800 | — | — |
| 2016-03-21 | $52.79 | $52.79 | 401,100 | — | — |
| 2016-03-18 | $52.60 | $52.60 | 594,900 | — | — |
| 2016-03-17 | $53.67 | $53.67 | 734,800 | — | — |
| 2016-03-16 | $50.92 | $50.92 | 526,500 | — | — |
| 2016-03-15 | $51.02 | $51.02 | 394,600 | — | — |
| 2016-03-14 | $51.51 | $51.51 | 375,100 | — | — |
| 2016-03-11 | $51.97 | $51.97 | 490,300 | — | — |
| 2016-03-10 | $49.97 | $49.97 | 654,300 | — | — |
| 2016-03-09 | $52.00 | $52.00 | 614,200 | — | — |
| 2016-03-08 | $51.39 | $51.39 | 720,300 | — | — |
| 2016-03-07 | $51.81 | $51.81 | 749,900 | — | — |
| 2016-03-04 | $48.79 | $48.79 | 542,600 | — | — |
| 2016-03-03 | $49.09 | $49.09 | 876,500 | — | — |
| 2016-03-02 | $50.73 | $50.73 | 611,500 | — | — |
| 2016-03-01 | $50.22 | $50.22 | 1,087,600 | — | — |
| 2016-02-29 | $47.78 | $47.78 | 1,169,400 | — | — |
| 2016-02-26 | $43.99 | $43.99 | 3,021,900 | — | — |
| 2016-02-25 | $49.68 | $49.68 | 851,700 | — | — |
| 2016-02-24 | $50.42 | $50.42 | 633,600 | — | — |
| 2016-02-23 | $48.53 | $48.53 | 508,000 | — | — |
| 2016-02-22 | $49.27 | $49.27 | 462,700 | — | — |
| 2016-02-19 | $47.42 | $47.42 | 740,900 | — | — |
| 2016-02-18 | $48.54 | $48.54 | 963,200 | — | — |
| 2016-02-17 | $46.02 | $46.02 | 763,400 | — | — |
| 2016-02-16 | $45.02 | $45.02 | 608,900 | — | — |
| 2016-02-12 | $44.90 | $44.90 | 675,300 | — | — |
| 2016-02-11 | $43.28 | $43.28 | 580,200 | — | — |
| 2016-02-10 | $43.21 | $43.21 | 571,300 | — | — |
| 2016-02-09 | $42.93 | $42.93 | 634,700 | — | — |
| 2016-02-08 | $41.69 | $41.69 | 1,218,200 | — | — |
| 2016-02-05 | $45.42 | $45.42 | 721,500 | — | — |
| 2016-02-04 | $48.24 | $48.24 | 446,300 | — | — |
| 2016-02-03 | $47.82 | $47.82 | 835,400 | — | — |
| 2016-02-02 | $48.36 | $48.36 | 713,000 | — | — |
| 2016-02-01 | $48.80 | $48.80 | 637,400 | — | — |
| 2016-01-29 | $49.10 | $49.10 | 1,572,100 | — | — |
| 2016-01-28 | $44.30 | $44.30 | 405,000 | — | — |
| 2016-01-27 | $44.95 | $44.95 | 394,900 | — | — |
| 2016-01-26 | $46.18 | $46.18 | 438,900 | — | — |
| 2016-01-25 | $45.73 | $45.73 | 539,400 | — | — |
| 2016-01-22 | $46.17 | $46.17 | 595,900 | — | — |
| 2016-01-21 | $44.70 | $44.70 | 733,700 | — | — |
| 2016-01-20 | $44.70 | $44.70 | 1,263,400 | — | — |
| 2016-01-19 | $45.69 | $45.69 | 780,200 | — | — |
| 2016-01-15 | $45.16 | $45.16 | 1,537,700 | — | — |
| 2016-01-14 | $49.95 | $49.95 | 1,125,700 | — | — |
| 2016-01-13 | $48.78 | $48.78 | 1,014,600 | — | — |
| 2016-01-12 | $49.78 | $49.78 | 742,200 | — | — |
| 2016-01-11 | $49.85 | $49.85 | 769,700 | — | — |
| 2016-01-08 | $50.22 | $50.22 | 843,500 | — | — |
| 2016-01-07 | $49.61 | $49.61 | 748,500 | — | — |
| 2016-01-06 | $51.80 | $51.80 | 483,900 | — | — |
| 2016-01-05 | $52.77 | $52.77 | 367,200 | — | — |
| 2016-01-04 | $53.43 | $53.43 | 491,800 | — | — |