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
- 2015-09-18 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 | $63.80 | $63.80 | 106,300 | — | — |
| 2016-12-29 | $64.10 | $64.10 | 79,500 | — | — |
| 2016-12-28 | $63.40 | $63.40 | 96,000 | — | — |
| 2016-12-27 | $63.70 | $63.70 | 70,400 | — | — |
| 2016-12-23 | $64.20 | $64.20 | 191,200 | — | — |
| 2016-12-22 | $63.55 | $63.55 | 95,900 | — | — |
| 2016-12-21 | $63.05 | $63.05 | 107,700 | — | — |
| 2016-12-20 | $63.60 | $63.60 | 277,200 | — | — |
| 2016-12-19 | $65.40 | $65.40 | 91,400 | — | — |
| 2016-12-16 | $65.25 | $65.25 | 429,800 | — | — |
| 2016-12-15 | $64.60 | $64.60 | 316,500 | — | — |
| 2016-12-14 | $65.60 | $65.60 | 221,300 | — | — |
| 2016-12-13 | $67.75 | $67.75 | 143,400 | — | — |
| 2016-12-12 | $68.10 | $68.10 | 179,200 | — | — |
| 2016-12-09 | $66.15 | $66.15 | 217,500 | — | — |
| 2016-12-08 | $66.45 | $66.45 | 141,700 | — | — |
| 2016-12-07 | $65.20 | $65.20 | 228,400 | — | — |
| 2016-12-06 | $62.80 | $62.80 | 197,700 | — | — |
| 2016-12-05 | $61.30 | $61.30 | 232,500 | — | — |
| 2016-12-02 | $59.00 | $59.00 | 265,200 | — | — |
| 2016-12-01 | $59.05 | $59.05 | 470,600 | — | — |
| 2016-11-30 | $61.90 | $61.90 | 204,700 | — | — |
| 2016-11-29 | $64.55 | $64.55 | 208,800 | — | — |
| 2016-11-28 | $65.95 | $65.95 | 190,300 | — | — |
| 2016-11-25 | $68.70 | $68.70 | 64,600 | — | — |
| 2016-11-23 | $67.60 | $67.60 | 138,900 | — | — |
| 2016-11-22 | $66.40 | $66.40 | 437,100 | — | — |
| 2016-11-21 | $68.05 | $68.05 | 121,200 | — | — |
| 2016-11-18 | $69.20 | $69.20 | 309,700 | — | — |
| 2016-11-17 | $68.60 | $68.60 | 423,100 | — | — |
| 2016-11-16 | $65.15 | $65.15 | 299,100 | — | — |
| 2016-11-15 | $64.75 | $64.75 | 206,700 | — | — |
| 2016-11-14 | $64.05 | $64.05 | 295,500 | — | — |
| 2016-11-11 | $64.00 | $64.00 | 281,500 | — | — |
| 2016-11-10 | $63.15 | $63.15 | 230,100 | — | — |
| 2016-11-09 | $62.00 | $62.00 | 390,600 | — | — |
| 2016-11-08 | $63.10 | $63.10 | 257,800 | — | — |
| 2016-11-07 | $61.35 | $61.35 | 372,300 | — | — |
| 2016-11-04 | $60.05 | $60.05 | 553,100 | — | — |
| 2016-11-03 | $58.65 | $58.65 | 299,800 | — | — |
| 2016-11-02 | $61.60 | $61.60 | 336,100 | — | — |
| 2016-11-01 | $66.15 | $66.15 | 200,300 | — | — |
| 2016-10-31 | $65.95 | $65.95 | 256,400 | — | — |
| 2016-10-28 | $65.85 | $65.85 | 319,400 | — | — |
| 2016-10-27 | $64.60 | $64.60 | 292,600 | — | — |
| 2016-10-26 | $66.85 | $66.85 | 422,200 | — | — |
| 2016-10-25 | $72.35 | $72.35 | 105,200 | — | — |
| 2016-10-24 | $73.90 | $73.90 | 83,000 | — | — |
| 2016-10-21 | $73.95 | $73.95 | 65,100 | — | — |
| 2016-10-20 | $74.85 | $74.85 | 100,600 | — | — |
| 2016-10-19 | $75.00 | $75.00 | 178,800 | — | — |
| 2016-10-18 | $73.50 | $73.50 | 103,900 | — | — |
| 2016-10-17 | $72.60 | $72.60 | 188,400 | — | — |
| 2016-10-14 | $70.93 | $70.93 | 110,800 | — | — |
| 2016-10-13 | $71.27 | $71.27 | 169,200 | — | — |
| 2016-10-12 | $71.74 | $71.74 | 88,500 | — | — |
| 2016-10-11 | $72.90 | $72.90 | 122,300 | — | — |
| 2016-10-10 | $74.94 | $74.94 | 119,000 | — | — |
| 2016-10-07 | $73.18 | $73.18 | 183,500 | — | — |
| 2016-10-06 | $73.50 | $73.50 | 117,000 | — | — |
| 2016-10-05 | $74.23 | $74.23 | 147,000 | — | — |
| 2016-10-04 | $74.20 | $74.20 | 77,800 | — | — |
| 2016-10-03 | $74.28 | $74.28 | 181,400 | — | — |
| 2016-09-30 | $75.99 | $75.99 | 114,100 | — | — |
| 2016-09-29 | $74.97 | $74.97 | 126,300 | — | — |
| 2016-09-28 | $76.00 | $76.00 | 190,900 | — | — |
| 2016-09-27 | $76.73 | $76.73 | 156,000 | — | — |
| 2016-09-26 | $76.96 | $76.96 | 251,200 | — | — |
| 2016-09-23 | $77.32 | $77.32 | 120,700 | — | — |
| 2016-09-22 | $79.39 | $79.39 | 195,800 | — | — |
| 2016-09-21 | $78.43 | $78.43 | 475,100 | — | — |
| 2016-09-20 | $74.22 | $74.22 | 162,600 | — | — |
| 2016-09-19 | $74.16 | $74.16 | 169,900 | — | — |
| 2016-09-16 | $73.74 | $73.74 | 911,000 | — | — |
| 2016-09-15 | $75.07 | $75.07 | 324,400 | — | — |
| 2016-09-14 | $71.95 | $71.95 | 457,000 | — | — |
| 2016-09-13 | $69.55 | $69.55 | 212,900 | — | — |
| 2016-09-12 | $70.31 | $70.31 | 278,700 | — | — |
| 2016-09-09 | $68.25 | $68.25 | 252,300 | — | — |
| 2016-09-08 | $71.47 | $71.47 | 463,100 | — | — |
| 2016-09-07 | $71.29 | $71.29 | 169,700 | — | — |
| 2016-09-06 | $71.22 | $71.22 | 291,200 | — | — |
| 2016-09-02 | $70.63 | $70.63 | 217,500 | — | — |
| 2016-09-01 | $70.02 | $70.02 | 329,000 | — | — |
| 2016-08-31 | $70.56 | $70.56 | 261,600 | — | — |
| 2016-08-30 | $71.14 | $71.14 | 198,500 | — | — |
| 2016-08-29 | $71.55 | $71.55 | 160,000 | — | — |
| 2016-08-26 | $71.77 | $71.77 | 373,600 | — | — |
| 2016-08-25 | $70.88 | $70.88 | 178,200 | — | — |
| 2016-08-24 | $70.74 | $70.74 | 263,800 | — | — |
| 2016-08-23 | $72.84 | $72.84 | 210,100 | — | — |
| 2016-08-22 | $73.47 | $73.47 | 202,100 | — | — |
| 2016-08-19 | $74.20 | $74.20 | 218,800 | — | — |
| 2016-08-18 | $74.16 | $74.16 | 236,200 | — | — |
| 2016-08-17 | $73.69 | $73.69 | 221,500 | — | — |
| 2016-08-16 | $74.53 | $74.53 | 398,700 | — | — |
| 2016-08-15 | $74.90 | $74.90 | 245,900 | — | — |
| 2016-08-12 | $74.30 | $74.30 | 456,500 | — | — |
| 2016-08-11 | $74.34 | $74.34 | 253,800 | — | — |
| 2016-08-10 | $74.40 | $74.40 | 979,800 | — | — |
| 2016-08-09 | $69.78 | $69.78 | 349,600 | — | — |
| 2016-08-08 | $67.06 | $67.06 | 146,300 | — | — |
| 2016-08-05 | $66.71 | $66.71 | 148,000 | — | — |
| 2016-08-04 | $67.50 | $67.50 | 255,500 | — | — |
| 2016-08-03 | $67.21 | $67.21 | 232,400 | — | — |
| 2016-08-02 | $68.41 | $68.41 | 211,700 | — | — |
| 2016-08-01 | $68.53 | $68.53 | 196,800 | — | — |
| 2016-07-29 | $68.31 | $68.31 | 232,100 | — | — |
| 2016-07-28 | $68.54 | $68.54 | 808,300 | — | — |
| 2016-07-27 | $65.29 | $65.29 | 403,200 | — | — |
| 2016-07-26 | $61.67 | $61.67 | 254,600 | — | — |
| 2016-07-25 | $61.10 | $61.10 | 307,300 | — | — |
| 2016-07-22 | $60.41 | $60.41 | 133,200 | — | — |
| 2016-07-21 | $59.47 | $59.47 | 144,000 | — | — |
| 2016-07-20 | $60.58 | $60.58 | 148,100 | — | — |
| 2016-07-19 | $59.60 | $59.60 | 142,300 | — | — |
| 2016-07-18 | $60.32 | $60.32 | 103,200 | — | — |
| 2016-07-15 | $60.01 | $60.01 | 156,400 | — | — |
| 2016-07-14 | $60.37 | $60.37 | 192,100 | — | — |
| 2016-07-13 | $59.57 | $59.57 | 89,600 | — | — |
| 2016-07-12 | $60.62 | $60.62 | 128,200 | — | — |
| 2016-07-11 | $60.71 | $60.71 | 247,400 | — | — |
| 2016-07-08 | $60.49 | $60.49 | 147,000 | — | — |
| 2016-07-07 | $59.95 | $59.95 | 146,000 | — | — |
| 2016-07-06 | $59.77 | $59.77 | 238,200 | — | — |
| 2016-07-05 | $59.48 | $59.48 | 247,300 | — | — |
| 2016-07-01 | $59.56 | $59.56 | 206,600 | — | — |
| 2016-06-30 | $59.50 | $59.50 | 282,600 | — | — |
| 2016-06-29 | $58.33 | $58.33 | 249,000 | — | — |
| 2016-06-28 | $56.36 | $56.36 | 466,400 | — | — |
| 2016-06-27 | $56.68 | $56.68 | 626,300 | — | — |
| 2016-06-24 | $58.15 | $58.15 | 2,755,300 | — | — |
| 2016-06-23 | $60.00 | $60.00 | 596,600 | — | — |
| 2016-06-22 | $60.73 | $60.73 | 305,900 | — | — |
| 2016-06-21 | $60.81 | $60.81 | 237,300 | — | — |
| 2016-06-20 | $60.51 | $60.51 | 437,200 | — | — |
| 2016-06-17 | $58.73 | $58.73 | 1,257,100 | — | — |
| 2016-06-16 | $60.45 | $60.45 | 379,700 | — | — |
| 2016-06-15 | $58.99 | $58.99 | 234,200 | — | — |
| 2016-06-14 | $58.68 | $58.68 | 475,200 | — | — |
| 2016-06-13 | $58.28 | $58.28 | 358,800 | — | — |
| 2016-06-10 | $60.12 | $60.12 | 393,400 | — | — |
| 2016-06-09 | $60.97 | $60.97 | 301,300 | — | — |
| 2016-06-08 | $60.75 | $60.75 | 496,900 | — | — |
| 2016-06-07 | $59.51 | $59.51 | 382,800 | — | — |
| 2016-06-06 | $58.58 | $58.58 | 650,700 | — | — |
| 2016-06-03 | $55.52 | $55.52 | 286,200 | — | — |
| 2016-06-02 | $55.04 | $55.04 | 299,700 | — | — |
| 2016-06-01 | $55.00 | $55.00 | 474,600 | — | — |
| 2016-05-31 | $52.79 | $52.79 | 554,100 | — | — |
| 2016-05-27 | $53.37 | $53.37 | 447,200 | — | — |
| 2016-05-26 | $51.08 | $51.08 | 285,600 | — | — |
| 2016-05-25 | $52.39 | $52.39 | 390,800 | — | — |
| 2016-05-24 | $51.80 | $51.80 | 391,300 | — | — |
| 2016-05-23 | $51.50 | $51.50 | 499,500 | — | — |
| 2016-05-20 | $50.07 | $50.07 | 319,100 | — | — |
| 2016-05-19 | $49.43 | $49.43 | 376,000 | — | — |
| 2016-05-18 | $48.00 | $48.00 | 366,500 | — | — |
| 2016-05-17 | $48.04 | $48.04 | 522,100 | — | — |
| 2016-05-16 | $48.94 | $48.94 | 334,800 | — | — |
| 2016-05-13 | $48.87 | $48.87 | 296,900 | — | — |
| 2016-05-12 | $48.88 | $48.88 | 638,100 | — | — |
| 2016-05-11 | $52.29 | $52.29 | 117,700 | — | — |
| 2016-05-10 | $53.77 | $53.77 | 282,900 | — | — |
| 2016-05-09 | $53.58 | $53.58 | 174,500 | — | — |
| 2016-05-06 | $54.71 | $54.71 | 287,600 | — | — |
| 2016-05-05 | $54.50 | $54.50 | 139,900 | — | — |
| 2016-05-04 | $54.38 | $54.38 | 136,000 | — | — |
| 2016-05-03 | $54.43 | $54.43 | 64,300 | — | — |
| 2016-05-02 | $55.16 | $55.16 | 156,000 | — | — |
| 2016-04-29 | $54.50 | $54.50 | 124,400 | — | — |
| 2016-04-28 | $54.39 | $54.39 | 113,000 | — | — |
| 2016-04-27 | $54.41 | $54.41 | 78,000 | — | — |
| 2016-04-26 | $55.20 | $55.20 | 122,400 | — | — |
| 2016-04-25 | $55.11 | $55.11 | 110,400 | — | — |
| 2016-04-22 | $54.92 | $54.92 | 143,900 | — | — |
| 2016-04-21 | $54.40 | $54.40 | 525,800 | — | — |
| 2016-04-20 | $52.18 | $52.18 | 255,800 | — | — |
| 2016-04-19 | $52.75 | $52.75 | 194,100 | — | — |
| 2016-04-18 | $52.64 | $52.64 | 129,000 | — | — |
| 2016-04-15 | $51.41 | $51.41 | 267,900 | — | — |
| 2016-04-14 | $52.54 | $52.54 | 500,600 | — | — |
| 2016-04-13 | $51.10 | $51.10 | 481,100 | — | — |
| 2016-04-12 | $48.53 | $48.53 | 329,300 | — | — |
| 2016-04-11 | $45.53 | $45.53 | 297,200 | — | — |
| 2016-04-08 | $45.72 | $45.72 | 128,400 | — | — |
| 2016-04-07 | $46.99 | $46.99 | 97,800 | — | — |
| 2016-04-06 | $47.03 | $47.03 | 155,700 | — | — |
| 2016-04-05 | $45.86 | $45.86 | 145,700 | — | — |
| 2016-04-04 | $46.88 | $46.88 | 205,400 | — | — |
| 2016-04-01 | $46.73 | $46.73 | 326,000 | — | — |
| 2016-03-31 | $46.00 | $46.00 | 131,800 | — | — |
| 2016-03-30 | $45.25 | $45.25 | 240,600 | — | — |
| 2016-03-29 | $45.24 | $45.24 | 341,500 | — | — |
| 2016-03-28 | $44.06 | $44.06 | 251,800 | — | — |
| 2016-03-24 | $44.94 | $44.94 | 415,300 | — | — |
| 2016-03-23 | $44.15 | $44.15 | 220,700 | — | — |
| 2016-03-22 | $44.97 | $44.97 | 336,100 | — | — |
| 2016-03-21 | $45.01 | $45.01 | 170,700 | — | — |
| 2016-03-18 | $47.06 | $47.06 | 210,600 | — | — |
| 2016-03-17 | $45.01 | $45.01 | 436,700 | — | — |
| 2016-03-16 | $44.81 | $44.81 | 584,700 | — | — |
| 2016-03-15 | $47.39 | $47.39 | 448,600 | — | — |
| 2016-03-14 | $46.33 | $46.33 | 454,100 | — | — |
| 2016-03-11 | $42.73 | $42.73 | 268,300 | — | — |
| 2016-03-10 | $42.00 | $42.00 | 207,000 | — | — |
| 2016-03-09 | $43.15 | $43.15 | 581,600 | — | — |
| 2016-03-08 | $44.77 | $44.77 | 249,000 | — | — |
| 2016-03-07 | $46.04 | $46.04 | 85,700 | — | — |
| 2016-03-04 | $45.56 | $45.56 | 81,600 | — | — |
| 2016-03-03 | $45.20 | $45.20 | 46,400 | — | — |
| 2016-03-02 | $46.25 | $46.25 | 91,500 | — | — |
| 2016-03-01 | $45.51 | $45.51 | 206,000 | — | — |
| 2016-02-29 | $46.62 | $46.62 | 46,500 | — | — |
| 2016-02-26 | $47.45 | $47.45 | 58,700 | — | — |
| 2016-02-25 | $47.05 | $47.05 | 15,700 | — | — |
| 2016-02-24 | $46.64 | $46.64 | 197,100 | — | — |
| 2016-02-23 | $49.23 | $49.23 | 71,100 | — | — |
| 2016-02-22 | $50.20 | $50.20 | 114,400 | — | — |
| 2016-02-19 | $49.30 | $49.30 | 88,600 | — | — |
| 2016-02-18 | $45.77 | $45.77 | 85,800 | — | — |
| 2016-02-17 | $44.52 | $44.52 | 104,200 | — | — |
| 2016-02-16 | $44.22 | $44.22 | 61,200 | — | — |
| 2016-02-12 | $42.29 | $42.29 | 212,500 | — | — |
| 2016-02-11 | $42.42 | $42.42 | 96,100 | — | — |
| 2016-02-10 | $44.19 | $44.19 | 32,700 | — | — |
| 2016-02-09 | $43.81 | $43.81 | 101,600 | — | — |
| 2016-02-08 | $44.53 | $44.53 | 81,700 | — | — |
| 2016-02-05 | $43.88 | $43.88 | 69,000 | — | — |
| 2016-02-04 | $45.39 | $45.39 | 65,300 | — | — |
| 2016-02-03 | $44.99 | $44.99 | 99,300 | — | — |
| 2016-02-02 | $45.75 | $45.75 | 94,100 | — | — |
| 2016-02-01 | $45.30 | $45.30 | 116,700 | — | — |
| 2016-01-29 | $42.80 | $42.80 | 80,400 | — | — |
| 2016-01-28 | $42.36 | $42.36 | 100,300 | — | — |
| 2016-01-27 | $43.50 | $43.50 | 117,800 | — | — |
| 2016-01-26 | $44.95 | $44.95 | 303,100 | — | — |
| 2016-01-25 | $46.00 | $46.00 | 142,600 | — | — |
| 2016-01-22 | $44.81 | $44.81 | 116,500 | — | — |
| 2016-01-21 | $45.67 | $45.67 | 91,000 | — | — |
| 2016-01-20 | $46.53 | $46.53 | 95,600 | — | — |
| 2016-01-19 | $48.41 | $48.41 | 71,800 | — | — |
| 2016-01-15 | $49.07 | $49.07 | 54,200 | — | — |
| 2016-01-14 | $52.99 | $52.99 | 122,200 | — | — |
| 2016-01-13 | $53.55 | $53.55 | 106,000 | — | — |
| 2016-01-12 | $54.99 | $54.99 | 134,100 | — | — |
| 2016-01-11 | $55.33 | $55.33 | 83,800 | — | — |
| 2016-01-08 | $55.22 | $55.22 | 51,700 | — | — |
| 2016-01-07 | $53.56 | $53.56 | 75,000 | — | — |
| 2016-01-06 | $55.00 | $55.00 | 85,700 | — | — |
| 2016-01-05 | $55.03 | $55.03 | 104,000 | — | — |
| 2016-01-04 | $55.71 | $55.71 | 214,800 | — | — |