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
- 1997-10-02 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 | $76.12 | $76.12 | 131,100 | — | — |
| 2016-12-29 | $75.98 | $75.98 | 100,600 | — | — |
| 2016-12-28 | $76.01 | $76.01 | 121,200 | — | — |
| 2016-12-27 | $76.13 | $76.13 | 77,700 | — | — |
| 2016-12-23 | $75.62 | $75.62 | 105,200 | — | — |
| 2016-12-22 | $75.31 | $75.31 | 127,300 | — | — |
| 2016-12-21 | $77.26 | $77.26 | 167,500 | — | — |
| 2016-12-20 | $75.98 | $75.98 | 208,600 | — | — |
| 2016-12-19 | $75.50 | $75.50 | 163,800 | — | — |
| 2016-12-16 | $75.58 | $75.58 | 815,600 | — | — |
| 2016-12-15 | $75.73 | $75.73 | 170,500 | — | — |
| 2016-12-14 | $75.57 | $75.57 | 239,500 | — | — |
| 2016-12-13 | $75.84 | $75.84 | 178,200 | — | — |
| 2016-12-12 | $76.49 | $76.49 | 262,800 | — | — |
| 2016-12-09 | $78.17 | $78.17 | 170,500 | — | — |
| 2016-12-08 | $76.95 | $76.95 | 230,800 | — | — |
| 2016-12-07 | $76.08 | $76.08 | 230,700 | — | — |
| 2016-12-06 | $76.45 | $76.45 | 168,400 | — | — |
| 2016-12-05 | $75.94 | $75.94 | 191,400 | — | — |
| 2016-12-02 | $74.87 | $74.87 | 80,900 | — | — |
| 2016-12-01 | $74.17 | $74.17 | 154,900 | — | — |
| 2016-11-30 | $75.70 | $75.70 | 113,700 | — | — |
| 2016-11-29 | $76.13 | $76.13 | 125,500 | — | — |
| 2016-11-28 | $76.56 | $76.56 | 191,500 | — | — |
| 2016-11-25 | $78.00 | $78.00 | 181,900 | — | — |
| 2016-11-23 | $78.04 | $78.04 | 320,000 | — | — |
| 2016-11-22 | $76.66 | $76.66 | 201,000 | — | — |
| 2016-11-21 | $75.48 | $75.48 | 141,500 | — | — |
| 2016-11-18 | $75.51 | $75.51 | 129,700 | — | — |
| 2016-11-17 | $75.47 | $75.47 | 182,900 | — | — |
| 2016-11-16 | $76.70 | $76.70 | 387,900 | — | — |
| 2016-11-15 | $75.01 | $75.01 | 705,900 | — | — |
| 2016-11-14 | $76.45 | $76.45 | 560,100 | — | — |
| 2016-11-11 | $75.03 | $75.03 | 1,599,800 | — | — |
| 2016-11-10 | $72.83 | $72.83 | 689,000 | — | — |
| 2016-11-09 | $70.28 | $70.28 | 2,154,800 | — | — |
| 2016-11-08 | $67.64 | $67.64 | 712,400 | — | — |
| 2016-11-07 | $67.86 | $67.86 | 424,100 | — | — |
| 2016-11-04 | $66.18 | $66.18 | 231,100 | — | — |
| 2016-11-03 | $66.70 | $66.70 | 105,200 | — | — |
| 2016-11-02 | $67.52 | $67.52 | 356,400 | — | — |
| 2016-11-01 | $68.47 | $68.47 | 285,100 | — | — |
| 2016-10-31 | $70.13 | $70.13 | 231,900 | — | — |
| 2016-10-28 | $72.26 | $72.26 | 594,900 | — | — |
| 2016-10-27 | $66.34 | $66.34 | 264,000 | — | — |
| 2016-10-26 | $66.59 | $66.59 | 154,200 | — | — |
| 2016-10-25 | $67.17 | $67.17 | 71,500 | — | — |
| 2016-10-24 | $67.45 | $67.45 | 109,800 | — | — |
| 2016-10-21 | $66.25 | $66.25 | 71,500 | — | — |
| 2016-10-20 | $66.22 | $66.22 | 62,000 | — | — |
| 2016-10-19 | $66.21 | $66.21 | 75,800 | — | — |
| 2016-10-18 | $65.86 | $65.86 | 183,600 | — | — |
| 2016-10-17 | $66.25 | $66.25 | 111,700 | — | — |
| 2016-10-14 | $66.63 | $66.63 | 112,600 | — | — |
| 2016-10-13 | $66.41 | $66.41 | 164,700 | — | — |
| 2016-10-12 | $67.03 | $67.03 | 102,100 | — | — |
| 2016-10-11 | $66.98 | $66.98 | 124,300 | — | — |
| 2016-10-10 | $67.15 | $67.15 | 106,000 | — | — |
| 2016-10-07 | $66.45 | $66.45 | 163,500 | — | — |
| 2016-10-06 | $67.16 | $67.16 | 107,000 | — | — |
| 2016-10-05 | $67.22 | $67.22 | 194,400 | — | — |
| 2016-10-04 | $65.99 | $65.99 | 137,200 | — | — |
| 2016-10-03 | $66.52 | $66.52 | 142,300 | — | — |
| 2016-09-30 | $65.38 | $65.38 | 149,200 | — | — |
| 2016-09-29 | $64.49 | $64.49 | 132,000 | — | — |
| 2016-09-28 | $64.76 | $64.76 | 149,500 | — | — |
| 2016-09-27 | $64.64 | $64.64 | 108,300 | — | — |
| 2016-09-26 | $64.54 | $64.54 | 82,400 | — | — |
| 2016-09-23 | $65.46 | $65.46 | 117,100 | — | — |
| 2016-09-22 | $66.10 | $66.10 | 113,000 | — | — |
| 2016-09-21 | $65.57 | $65.57 | 128,700 | — | — |
| 2016-09-20 | $65.44 | $65.44 | 150,200 | — | — |
| 2016-09-19 | $65.11 | $65.11 | 145,400 | — | — |
| 2016-09-16 | $63.43 | $63.43 | 319,000 | — | — |
| 2016-09-15 | $63.33 | $63.33 | 140,800 | — | — |
| 2016-09-14 | $62.80 | $62.80 | 340,300 | — | — |
| 2016-09-13 | $64.37 | $64.37 | 125,900 | — | — |
| 2016-09-12 | $65.33 | $65.33 | 125,600 | — | — |
| 2016-09-09 | $64.19 | $64.19 | 180,900 | — | — |
| 2016-09-08 | $66.84 | $66.84 | 104,700 | — | — |
| 2016-09-07 | $67.01 | $67.01 | 99,800 | — | — |
| 2016-09-06 | $67.08 | $67.08 | 110,000 | — | — |
| 2016-09-02 | $68.37 | $68.37 | 112,800 | — | — |
| 2016-09-01 | $67.55 | $67.55 | 100,600 | — | — |
| 2016-08-31 | $67.06 | $67.06 | 116,500 | — | — |
| 2016-08-30 | $68.24 | $68.24 | 141,700 | — | — |
| 2016-08-29 | $67.72 | $67.72 | 77,600 | — | — |
| 2016-08-26 | $67.66 | $67.66 | 70,800 | — | — |
| 2016-08-25 | $68.43 | $68.43 | 115,500 | — | — |
| 2016-08-24 | $68.43 | $68.43 | 122,000 | — | — |
| 2016-08-23 | $68.43 | $68.43 | 106,400 | — | — |
| 2016-08-22 | $68.47 | $68.47 | 110,900 | — | — |
| 2016-08-19 | $68.46 | $68.46 | 142,300 | — | — |
| 2016-08-18 | $67.99 | $67.99 | 236,300 | — | — |
| 2016-08-17 | $68.23 | $68.23 | 748,400 | — | — |
| 2016-08-16 | $60.65 | $60.65 | 196,900 | — | — |
| 2016-08-15 | $62.36 | $62.36 | 109,500 | — | — |
| 2016-08-12 | $61.46 | $61.46 | 210,800 | — | — |
| 2016-08-11 | $61.17 | $61.17 | 106,600 | — | — |
| 2016-08-10 | $61.21 | $61.21 | 196,000 | — | — |
| 2016-08-09 | $60.35 | $60.35 | 102,900 | — | — |
| 2016-08-08 | $60.75 | $60.75 | 116,900 | — | — |
| 2016-08-05 | $61.85 | $61.85 | 194,900 | — | — |
| 2016-08-04 | $61.45 | $61.45 | 140,800 | — | — |
| 2016-08-03 | $60.72 | $60.72 | 128,000 | — | — |
| 2016-08-02 | $60.55 | $60.55 | 138,100 | — | — |
| 2016-08-01 | $60.74 | $60.74 | 193,500 | — | — |
| 2016-07-29 | $59.47 | $59.47 | 130,400 | — | — |
| 2016-07-28 | $59.71 | $59.71 | 63,700 | — | — |
| 2016-07-27 | $60.10 | $60.10 | 94,200 | — | — |
| 2016-07-26 | $59.42 | $59.42 | 100,100 | — | — |
| 2016-07-25 | $58.64 | $58.64 | 110,500 | — | — |
| 2016-07-22 | $59.42 | $59.42 | 113,100 | — | — |
| 2016-07-21 | $59.30 | $59.30 | 94,400 | — | — |
| 2016-07-20 | $59.75 | $59.75 | 74,500 | — | — |
| 2016-07-19 | $59.50 | $59.50 | 98,700 | — | — |
| 2016-07-18 | $60.36 | $60.36 | 126,700 | — | — |
| 2016-07-15 | $60.66 | $60.66 | 208,600 | — | — |
| 2016-07-14 | $60.38 | $60.38 | 157,500 | — | — |
| 2016-07-13 | $59.87 | $59.87 | 132,500 | — | — |
| 2016-07-12 | $59.50 | $59.50 | 139,400 | — | — |
| 2016-07-11 | $58.63 | $58.63 | 110,700 | — | — |
| 2016-07-08 | $57.69 | $57.69 | 118,700 | — | — |
| 2016-07-07 | $55.92 | $55.92 | 118,000 | — | — |
| 2016-07-06 | $56.43 | $56.43 | 105,900 | — | — |
| 2016-07-05 | $56.67 | $56.67 | 167,800 | — | — |
| 2016-07-01 | $58.25 | $58.25 | 270,500 | — | — |
| 2016-06-30 | $58.13 | $58.13 | 237,600 | — | — |
| 2016-06-29 | $55.80 | $55.80 | 205,800 | — | — |
| 2016-06-28 | $55.41 | $55.41 | 351,000 | — | — |
| 2016-06-27 | $54.66 | $54.66 | 300,600 | — | — |
| 2016-06-24 | $55.11 | $55.11 | 495,400 | — | — |
| 2016-06-23 | $55.95 | $55.95 | 128,500 | — | — |
| 2016-06-22 | $55.73 | $55.73 | 261,300 | — | — |
| 2016-06-21 | $57.48 | $57.48 | 999,800 | — | — |
| 2016-06-20 | $52.68 | $52.68 | 127,900 | — | — |
| 2016-06-17 | $51.88 | $51.88 | 330,300 | — | — |
| 2016-06-16 | $52.00 | $52.00 | 95,400 | — | — |
| 2016-06-15 | $52.29 | $52.29 | 161,800 | — | — |
| 2016-06-14 | $52.90 | $52.90 | 199,600 | — | — |
| 2016-06-13 | $51.46 | $51.46 | 161,100 | — | — |
| 2016-06-10 | $51.76 | $51.76 | 112,000 | — | — |
| 2016-06-09 | $53.01 | $53.01 | 125,600 | — | — |
| 2016-06-08 | $53.91 | $53.91 | 108,300 | — | — |
| 2016-06-07 | $53.12 | $53.12 | 98,300 | — | — |
| 2016-06-06 | $53.58 | $53.58 | 112,600 | — | — |
| 2016-06-03 | $52.33 | $52.33 | 176,200 | — | — |
| 2016-06-02 | $52.80 | $52.80 | 79,400 | — | — |
| 2016-06-01 | $52.91 | $52.91 | 132,600 | — | — |
| 2016-05-31 | $53.28 | $53.28 | 315,200 | — | — |
| 2016-05-27 | $51.72 | $51.72 | 144,600 | — | — |
| 2016-05-26 | $51.81 | $51.81 | 114,900 | — | — |
| 2016-05-25 | $51.27 | $51.27 | 177,100 | — | — |
| 2016-05-24 | $50.53 | $50.53 | 439,600 | — | — |
| 2016-05-23 | $49.44 | $49.44 | 176,700 | — | — |
| 2016-05-20 | $50.05 | $50.05 | 329,900 | — | — |
| 2016-05-19 | $49.16 | $49.16 | 241,800 | — | — |
| 2016-05-18 | $50.26 | $50.26 | 172,300 | — | — |
| 2016-05-17 | $50.15 | $50.15 | 237,700 | — | — |
| 2016-05-16 | $50.41 | $50.41 | 170,800 | — | — |
| 2016-05-13 | $49.79 | $49.79 | 230,700 | — | — |
| 2016-05-12 | $50.39 | $50.39 | 167,600 | — | — |
| 2016-05-11 | $50.77 | $50.77 | 160,800 | — | — |
| 2016-05-10 | $51.48 | $51.48 | 182,000 | — | — |
| 2016-05-09 | $50.98 | $50.98 | 339,500 | — | — |
| 2016-05-06 | $50.32 | $50.32 | 212,600 | — | — |
| 2016-05-05 | $50.51 | $50.51 | 359,000 | — | — |
| 2016-05-04 | $49.66 | $49.66 | 345,000 | — | — |
| 2016-05-03 | $50.25 | $50.25 | 296,100 | — | — |
| 2016-05-02 | $51.17 | $51.17 | 482,500 | — | — |
| 2016-04-29 | $50.89 | $50.89 | 664,800 | — | — |
| 2016-04-28 | $50.58 | $50.58 | 1,677,000 | — | — |
| 2016-04-27 | $59.58 | $59.58 | 282,800 | — | — |
| 2016-04-26 | $61.30 | $61.30 | 254,600 | — | — |
| 2016-04-25 | $60.20 | $60.20 | 206,200 | — | — |
| 2016-04-22 | $61.19 | $61.19 | 171,300 | — | — |
| 2016-04-21 | $59.80 | $59.80 | 178,200 | — | — |
| 2016-04-20 | $62.12 | $62.12 | 193,200 | — | — |
| 2016-04-19 | $61.44 | $61.44 | 279,000 | — | — |
| 2016-04-18 | $60.17 | $60.17 | 179,500 | — | — |
| 2016-04-15 | $60.18 | $60.18 | 250,000 | — | — |
| 2016-04-14 | $59.56 | $59.56 | 349,300 | — | — |
| 2016-04-13 | $61.46 | $61.46 | 409,900 | — | — |
| 2016-04-12 | $62.02 | $62.02 | 290,800 | — | — |
| 2016-04-11 | $62.16 | $62.16 | 96,600 | — | — |
| 2016-04-08 | $62.62 | $62.62 | 159,600 | — | — |
| 2016-04-07 | $62.42 | $62.42 | 230,800 | — | — |
| 2016-04-06 | $64.35 | $64.35 | 95,100 | — | — |
| 2016-04-05 | $64.04 | $64.04 | 133,500 | — | — |
| 2016-04-04 | $64.77 | $64.77 | 138,800 | — | — |
| 2016-04-01 | $65.82 | $65.82 | 99,200 | — | — |
| 2016-03-31 | $65.49 | $65.49 | 129,800 | — | — |
| 2016-03-30 | $65.71 | $65.71 | 155,100 | — | — |
| 2016-03-29 | $65.34 | $65.34 | 144,200 | — | — |
| 2016-03-28 | $63.07 | $63.07 | 127,200 | — | — |
| 2016-03-24 | $63.74 | $63.74 | 114,000 | — | — |
| 2016-03-23 | $64.04 | $64.04 | 211,500 | — | — |
| 2016-03-22 | $65.53 | $65.53 | 292,600 | — | — |
| 2016-03-21 | $64.09 | $64.09 | 131,200 | — | — |
| 2016-03-18 | $63.16 | $63.16 | 203,600 | — | — |
| 2016-03-17 | $62.20 | $62.20 | 129,100 | — | — |
| 2016-03-16 | $61.68 | $61.68 | 170,700 | — | — |
| 2016-03-15 | $60.62 | $60.62 | 158,000 | — | — |
| 2016-03-14 | $62.93 | $62.93 | 142,500 | — | — |
| 2016-03-11 | $62.09 | $62.09 | 125,300 | — | — |
| 2016-03-10 | $61.43 | $61.43 | 121,100 | — | — |
| 2016-03-09 | $62.24 | $62.24 | 132,200 | — | — |
| 2016-03-08 | $61.33 | $61.33 | 159,900 | — | — |
| 2016-03-07 | $62.74 | $62.74 | 169,900 | — | — |
| 2016-03-04 | $62.03 | $62.03 | 165,700 | — | — |
| 2016-03-03 | $62.03 | $62.03 | 162,000 | — | — |
| 2016-03-02 | $61.34 | $61.34 | 125,700 | — | — |
| 2016-03-01 | $61.10 | $61.10 | 216,500 | — | — |
| 2016-02-29 | $60.37 | $60.37 | 209,200 | — | — |
| 2016-02-26 | $59.95 | $59.95 | 141,000 | — | — |
| 2016-02-25 | $60.40 | $60.40 | 192,900 | — | — |
| 2016-02-24 | $60.35 | $60.35 | 148,800 | — | — |
| 2016-02-23 | $58.87 | $58.87 | 213,200 | — | — |
| 2016-02-22 | $60.07 | $60.07 | 201,400 | — | — |
| 2016-02-19 | $59.77 | $59.77 | 260,100 | — | — |
| 2016-02-18 | $57.72 | $57.72 | 156,400 | — | — |
| 2016-02-17 | $58.20 | $58.20 | 296,600 | — | — |
| 2016-02-16 | $58.54 | $58.54 | 388,900 | — | — |
| 2016-02-12 | $56.35 | $56.35 | 238,700 | — | — |
| 2016-02-11 | $55.33 | $55.33 | 200,700 | — | — |
| 2016-02-10 | $54.50 | $54.50 | 243,400 | — | — |
| 2016-02-09 | $54.69 | $54.69 | 248,100 | — | — |
| 2016-02-08 | $55.55 | $55.55 | 361,400 | — | — |
| 2016-02-05 | $55.85 | $55.85 | 501,500 | — | — |
| 2016-02-04 | $56.19 | $56.19 | 279,400 | — | — |
| 2016-02-03 | $54.37 | $54.37 | 452,800 | — | — |
| 2016-02-02 | $55.25 | $55.25 | 529,300 | — | — |
| 2016-02-01 | $55.40 | $55.40 | 577,600 | — | — |
| 2016-01-29 | $54.82 | $54.82 | 1,280,500 | — | — |
| 2016-01-28 | $52.02 | $52.02 | 3,596,600 | — | — |
| 2016-01-27 | $76.25 | $76.25 | 305,500 | — | — |
| 2016-01-26 | $80.09 | $80.09 | 256,900 | — | — |
| 2016-01-25 | $75.98 | $75.98 | 285,900 | — | — |
| 2016-01-22 | $78.50 | $78.50 | 342,900 | — | — |
| 2016-01-21 | $79.63 | $79.63 | 338,300 | — | — |
| 2016-01-20 | $81.05 | $81.05 | 338,600 | — | — |
| 2016-01-19 | $84.27 | $84.27 | 237,800 | — | — |
| 2016-01-15 | $84.24 | $84.24 | 284,500 | — | — |
| 2016-01-14 | $82.90 | $82.90 | 161,800 | — | — |
| 2016-01-13 | $80.61 | $80.61 | 115,400 | — | — |
| 2016-01-12 | $83.71 | $83.71 | 183,000 | — | — |
| 2016-01-11 | $82.31 | $82.31 | 125,400 | — | — |
| 2016-01-08 | $82.18 | $82.18 | 159,900 | — | — |
| 2016-01-07 | $85.73 | $85.73 | 123,800 | — | — |
| 2016-01-06 | $87.82 | $87.82 | 337,700 | — | — |
| 2016-01-05 | $87.47 | $87.47 | 159,500 | — | — |
| 2016-01-04 | $86.28 | $86.28 | 227,100 | — | — |