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
- 2000-08-22 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 | $69.30 | $71.64 | 144,000 | — | — |
| 2016-12-29 | $69.70 | $72.05 | 88,600 | — | — |
| 2016-12-28 | $70.10 | $72.47 | 77,700 | — | — |
| 2016-12-27 | $70.60 | $72.98 | 123,900 | — | — |
| 2016-12-23 | $70.35 | $72.73 | 65,800 | — | — |
| 2016-12-22 | $70.00 | $72.36 | 117,800 | — | — |
| 2016-12-21 | $70.05 | $72.42 | 119,600 | — | — |
| 2016-12-20 | $69.80 | $72.16 | 141,500 | — | — |
| 2016-12-19 | $67.95 | $70.24 | 172,100 | — | — |
| 2016-12-16 | $67.65 | $69.93 | 847,800 | — | — |
| 2016-12-15 | $68.30 | $70.61 | 285,600 | — | — |
| 2016-12-14 | $67.20 | $69.47 | 226,500 | — | — |
| 2016-12-13 | $67.75 | $70.04 | 225,800 | — | — |
| 2016-12-12 | $68.15 | $70.45 | 306,500 | — | — |
| 2016-12-09 | $71.15 | $73.55 | 245,600 | — | — |
| 2016-12-08 | $71.10 | $73.50 | 210,300 | — | — |
| 2016-12-07 | $69.40 | $71.74 | 223,100 | — | — |
| 2016-12-06 | $69.50 | $71.85 | 279,400 | — | — |
| 2016-12-05 | $67.60 | $69.88 | 208,000 | — | — |
| 2016-12-02 | $65.95 | $68.18 | 167,400 | — | — |
| 2016-12-01 | $66.05 | $68.28 | 211,900 | — | — |
| 2016-11-30 | $64.50 | $66.68 | 245,300 | — | — |
| 2016-11-29 | $64.10 | $66.26 | 192,700 | — | — |
| 2016-11-28 | $63.80 | $65.95 | 213,900 | — | — |
| 2016-11-25 | $65.25 | $67.45 | 100,400 | — | — |
| 2016-11-23 | $65.30 | $67.51 | 261,700 | — | — |
| 2016-11-22 | $65.90 | $68.13 | 357,400 | — | — |
| 2016-11-21 | $63.90 | $66.06 | 148,800 | — | — |
| 2016-11-18 | $63.40 | $65.54 | 387,900 | — | — |
| 2016-11-17 | $62.00 | $64.09 | 243,100 | — | — |
| 2016-11-16 | $61.00 | $63.06 | 292,500 | — | — |
| 2016-11-15 | $61.90 | $63.99 | 268,100 | — | — |
| 2016-11-14 | $61.35 | $63.42 | 333,400 | — | — |
| 2016-11-11 | $59.70 | $61.72 | 389,000 | — | — |
| 2016-11-10 | $57.25 | $59.18 | 393,500 | — | — |
| 2016-11-09 | $55.50 | $57.37 | 436,400 | — | — |
| 2016-11-08 | $51.80 | $53.55 | 138,600 | — | — |
| 2016-11-07 | $52.35 | $54.12 | 190,700 | — | — |
| 2016-11-04 | $50.50 | $52.21 | 167,000 | — | — |
| 2016-11-03 | $50.05 | $51.74 | 123,100 | — | — |
| 2016-11-02 | $49.70 | $51.38 | 183,900 | — | — |
| 2016-11-01 | $51.10 | $52.68 | 202,000 | — | — |
| 2016-10-31 | $51.60 | $53.20 | 220,500 | — | — |
| 2016-10-28 | $51.32 | $52.91 | 167,400 | — | — |
| 2016-10-27 | $51.58 | $53.18 | 189,100 | — | — |
| 2016-10-26 | $51.05 | $52.63 | 270,100 | — | — |
| 2016-10-25 | $51.06 | $52.64 | 224,000 | — | — |
| 2016-10-24 | $51.09 | $52.67 | 289,800 | — | — |
| 2016-10-21 | $51.31 | $52.90 | 329,300 | — | — |
| 2016-10-20 | $52.26 | $53.88 | 273,400 | — | — |
| 2016-10-19 | $53.63 | $55.29 | 236,100 | — | — |
| 2016-10-18 | $53.61 | $55.27 | 166,500 | — | — |
| 2016-10-17 | $53.30 | $54.95 | 83,400 | — | — |
| 2016-10-14 | $53.73 | $55.39 | 81,400 | — | — |
| 2016-10-13 | $53.42 | $55.07 | 180,500 | — | — |
| 2016-10-12 | $54.60 | $56.29 | 119,500 | — | — |
| 2016-10-11 | $54.71 | $56.40 | 130,700 | — | — |
| 2016-10-10 | $55.48 | $57.20 | 139,500 | — | — |
| 2016-10-07 | $55.01 | $56.71 | 210,500 | — | — |
| 2016-10-06 | $55.14 | $56.85 | 105,400 | — | — |
| 2016-10-05 | $55.06 | $56.76 | 194,400 | — | — |
| 2016-10-04 | $54.30 | $55.98 | 126,600 | — | — |
| 2016-10-03 | $53.96 | $55.63 | 192,400 | — | — |
| 2016-09-30 | $54.08 | $55.75 | 280,000 | — | — |
| 2016-09-29 | $53.04 | $54.68 | 222,600 | — | — |
| 2016-09-28 | $54.47 | $56.16 | 289,100 | — | — |
| 2016-09-27 | $53.96 | $55.63 | 217,100 | — | — |
| 2016-09-26 | $53.76 | $55.42 | 143,800 | — | — |
| 2016-09-23 | $55.27 | $56.98 | 164,900 | — | — |
| 2016-09-22 | $55.66 | $57.38 | 308,400 | — | — |
| 2016-09-21 | $55.30 | $57.01 | 158,400 | — | — |
| 2016-09-20 | $54.98 | $56.68 | 162,500 | — | — |
| 2016-09-19 | $55.10 | $56.80 | 161,400 | — | — |
| 2016-09-16 | $54.99 | $56.69 | 1,052,500 | — | — |
| 2016-09-15 | $55.54 | $57.26 | 262,000 | — | — |
| 2016-09-14 | $55.02 | $56.72 | 227,000 | — | — |
| 2016-09-13 | $55.67 | $57.39 | 236,300 | — | — |
| 2016-09-12 | $57.22 | $58.99 | 244,400 | — | — |
| 2016-09-09 | $56.51 | $58.26 | 254,600 | — | — |
| 2016-09-08 | $57.26 | $59.03 | 263,500 | — | — |
| 2016-09-07 | $56.66 | $58.41 | 170,700 | — | — |
| 2016-09-06 | $56.17 | $57.91 | 263,900 | — | — |
| 2016-09-02 | $56.72 | $58.47 | 284,300 | — | — |
| 2016-09-01 | $56.15 | $57.89 | 244,800 | — | — |
| 2016-08-31 | $56.69 | $58.44 | 317,000 | — | — |
| 2016-08-30 | $56.81 | $58.57 | 207,400 | — | — |
| 2016-08-29 | $56.46 | $58.21 | 129,800 | — | — |
| 2016-08-26 | $56.36 | $58.10 | 177,500 | — | — |
| 2016-08-25 | $55.91 | $57.64 | 156,100 | — | — |
| 2016-08-24 | $55.67 | $57.39 | 115,100 | — | — |
| 2016-08-23 | $55.62 | $57.34 | 160,000 | — | — |
| 2016-08-22 | $55.49 | $57.21 | 152,700 | — | — |
| 2016-08-19 | $54.99 | $56.69 | 151,600 | — | — |
| 2016-08-18 | $54.84 | $56.54 | 242,600 | — | — |
| 2016-08-17 | $54.27 | $55.95 | 229,100 | — | — |
| 2016-08-16 | $53.69 | $55.35 | 175,900 | — | — |
| 2016-08-15 | $54.05 | $55.72 | 88,300 | — | — |
| 2016-08-12 | $53.28 | $54.93 | 93,100 | — | — |
| 2016-08-11 | $53.28 | $54.93 | 160,500 | — | — |
| 2016-08-10 | $53.20 | $54.85 | 133,500 | — | — |
| 2016-08-09 | $53.85 | $55.52 | 137,900 | — | — |
| 2016-08-08 | $53.45 | $55.10 | 164,400 | — | — |
| 2016-08-05 | $53.98 | $55.65 | 226,200 | — | — |
| 2016-08-04 | $52.05 | $53.66 | 128,900 | — | — |
| 2016-08-03 | $52.11 | $53.72 | 108,100 | — | — |
| 2016-08-02 | $51.62 | $53.07 | 150,800 | — | — |
| 2016-08-01 | $52.41 | $53.89 | 155,300 | — | — |
| 2016-07-29 | $53.11 | $54.60 | 244,200 | — | — |
| 2016-07-28 | $53.63 | $55.14 | 186,800 | — | — |
| 2016-07-27 | $53.85 | $55.37 | 99,700 | — | — |
| 2016-07-26 | $53.54 | $55.05 | 192,100 | — | — |
| 2016-07-25 | $53.45 | $54.95 | 159,100 | — | — |
| 2016-07-22 | $53.46 | $54.96 | 241,300 | — | — |
| 2016-07-21 | $52.74 | $54.22 | 213,700 | — | — |
| 2016-07-20 | $53.59 | $55.10 | 156,900 | — | — |
| 2016-07-19 | $53.66 | $55.17 | 182,600 | — | — |
| 2016-07-18 | $53.67 | $55.18 | 186,900 | — | — |
| 2016-07-15 | $54.10 | $55.62 | 364,200 | — | — |
| 2016-07-14 | $53.69 | $55.20 | 435,800 | — | — |
| 2016-07-13 | $52.63 | $54.11 | 270,600 | — | — |
| 2016-07-12 | $52.69 | $54.17 | 506,800 | — | — |
| 2016-07-11 | $50.24 | $51.65 | 297,500 | — | — |
| 2016-07-08 | $49.72 | $51.12 | 278,400 | — | — |
| 2016-07-07 | $48.40 | $49.76 | 144,600 | — | — |
| 2016-07-06 | $47.86 | $49.21 | 215,100 | — | — |
| 2016-07-05 | $47.44 | $48.78 | 330,900 | — | — |
| 2016-07-01 | $48.49 | $49.85 | 361,700 | — | — |
| 2016-06-30 | $48.85 | $50.22 | 252,900 | — | — |
| 2016-06-29 | $47.60 | $48.94 | 208,800 | — | — |
| 2016-06-28 | $46.08 | $47.38 | 229,700 | — | — |
| 2016-06-27 | $45.15 | $46.42 | 484,500 | — | — |
| 2016-06-24 | $46.67 | $47.98 | 919,300 | — | — |
| 2016-06-23 | $50.98 | $52.41 | 385,200 | — | — |
| 2016-06-22 | $49.28 | $50.67 | 302,500 | — | — |
| 2016-06-21 | $49.77 | $51.17 | 761,000 | — | — |
| 2016-06-20 | $48.94 | $50.32 | 268,700 | — | — |
| 2016-06-17 | $48.17 | $49.53 | 395,200 | — | — |
| 2016-06-16 | $48.27 | $49.63 | 284,100 | — | — |
| 2016-06-15 | $48.51 | $49.88 | 241,400 | — | — |
| 2016-06-14 | $48.73 | $50.10 | 320,800 | — | — |
| 2016-06-13 | $49.23 | $50.62 | 255,500 | — | — |
| 2016-06-10 | $49.61 | $51.01 | 211,700 | — | — |
| 2016-06-09 | $49.70 | $51.10 | 202,100 | — | — |
| 2016-06-08 | $50.04 | $51.45 | 148,000 | — | — |
| 2016-06-07 | $49.61 | $51.01 | 227,700 | — | — |
| 2016-06-06 | $50.38 | $51.80 | 371,300 | — | — |
| 2016-06-03 | $49.34 | $50.73 | 197,800 | — | — |
| 2016-06-02 | $49.72 | $51.12 | 118,100 | — | — |
| 2016-06-01 | $49.49 | $50.88 | 119,900 | — | — |
| 2016-05-31 | $49.18 | $50.56 | 178,300 | — | — |
| 2016-05-27 | $49.66 | $51.06 | 201,300 | — | — |
| 2016-05-26 | $49.36 | $50.75 | 144,200 | — | — |
| 2016-05-25 | $50.13 | $51.54 | 194,300 | — | — |
| 2016-05-24 | $49.90 | $51.30 | 232,400 | — | — |
| 2016-05-23 | $48.76 | $50.13 | 127,900 | — | — |
| 2016-05-20 | $48.93 | $50.31 | 168,500 | — | — |
| 2016-05-19 | $48.01 | $49.36 | 233,600 | — | — |
| 2016-05-18 | $48.16 | $49.52 | 373,600 | — | — |
| 2016-05-17 | $46.50 | $47.81 | 212,400 | — | — |
| 2016-05-16 | $46.99 | $48.31 | 92,000 | — | — |
| 2016-05-13 | $46.52 | $47.83 | 108,800 | — | — |
| 2016-05-12 | $47.39 | $48.72 | 122,600 | — | — |
| 2016-05-11 | $47.40 | $48.73 | 90,800 | — | — |
| 2016-05-10 | $47.85 | $49.20 | 133,000 | — | — |
| 2016-05-09 | $47.32 | $48.65 | 211,300 | — | — |
| 2016-05-06 | $47.27 | $48.60 | 151,000 | — | — |
| 2016-05-05 | $46.97 | $48.29 | 227,700 | — | — |
| 2016-05-04 | $47.15 | $48.48 | 216,800 | — | — |
| 2016-05-03 | $47.75 | $48.95 | 207,400 | — | — |
| 2016-05-02 | $49.54 | $50.78 | 177,100 | — | — |
| 2016-04-29 | $49.17 | $50.41 | 315,100 | — | — |
| 2016-04-28 | $49.34 | $50.58 | 138,900 | — | — |
| 2016-04-27 | $50.37 | $51.64 | 147,100 | — | — |
| 2016-04-26 | $50.72 | $51.99 | 228,000 | — | — |
| 2016-04-25 | $50.10 | $51.36 | 331,700 | — | — |
| 2016-04-22 | $51.00 | $52.28 | 179,300 | — | — |
| 2016-04-21 | $50.82 | $52.10 | 311,400 | — | — |
| 2016-04-20 | $51.73 | $53.03 | 255,800 | — | — |
| 2016-04-19 | $51.59 | $52.89 | 244,800 | — | — |
| 2016-04-18 | $51.69 | $52.99 | 147,700 | — | — |
| 2016-04-15 | $51.16 | $52.45 | 185,100 | — | — |
| 2016-04-14 | $51.43 | $52.72 | 284,800 | — | — |
| 2016-04-13 | $51.24 | $52.53 | 370,800 | — | — |
| 2016-04-12 | $49.48 | $50.72 | 125,200 | — | — |
| 2016-04-11 | $48.72 | $49.94 | 164,300 | — | — |
| 2016-04-08 | $48.19 | $49.40 | 329,600 | — | — |
| 2016-04-07 | $48.12 | $49.33 | 544,000 | — | — |
| 2016-04-06 | $48.58 | $49.80 | 254,200 | — | — |
| 2016-04-05 | $47.66 | $48.86 | 333,200 | — | — |
| 2016-04-04 | $49.07 | $50.30 | 118,900 | — | — |
| 2016-04-01 | $48.76 | $49.99 | 208,500 | — | — |
| 2016-03-31 | $49.06 | $50.29 | 351,300 | — | — |
| 2016-03-30 | $48.72 | $49.94 | 173,400 | — | — |
| 2016-03-29 | $48.09 | $49.30 | 206,500 | — | — |
| 2016-03-28 | $47.08 | $48.26 | 165,800 | — | — |
| 2016-03-24 | $47.52 | $48.71 | 95,500 | — | — |
| 2016-03-23 | $47.82 | $49.02 | 158,700 | — | — |
| 2016-03-22 | $48.54 | $49.76 | 128,500 | — | — |
| 2016-03-21 | $48.62 | $49.84 | 169,400 | — | — |
| 2016-03-18 | $48.99 | $50.22 | 332,300 | — | — |
| 2016-03-17 | $48.68 | $49.90 | 199,100 | — | — |
| 2016-03-16 | $47.50 | $48.69 | 229,900 | — | — |
| 2016-03-15 | $48.19 | $49.40 | 340,600 | — | — |
| 2016-03-14 | $48.91 | $50.14 | 209,600 | — | — |
| 2016-03-11 | $49.12 | $50.35 | 194,800 | — | — |
| 2016-03-10 | $47.51 | $48.70 | 159,400 | — | — |
| 2016-03-09 | $47.14 | $48.32 | 162,700 | — | — |
| 2016-03-08 | $47.53 | $48.72 | 410,400 | — | — |
| 2016-03-07 | $49.19 | $50.43 | 280,800 | — | — |
| 2016-03-04 | $48.08 | $49.29 | 308,600 | — | — |
| 2016-03-03 | $48.51 | $49.73 | 189,900 | — | — |
| 2016-03-02 | $48.10 | $49.31 | 180,800 | — | — |
| 2016-03-01 | $47.91 | $49.11 | 161,200 | — | — |
| 2016-02-29 | $46.37 | $47.54 | 295,000 | — | — |
| 2016-02-26 | $47.20 | $48.39 | 232,600 | — | — |
| 2016-02-25 | $45.75 | $46.90 | 127,700 | — | — |
| 2016-02-24 | $45.51 | $46.65 | 175,100 | — | — |
| 2016-02-23 | $44.95 | $46.08 | 225,400 | — | — |
| 2016-02-22 | $46.45 | $47.62 | 177,100 | — | — |
| 2016-02-19 | $46.34 | $47.50 | 136,500 | — | — |
| 2016-02-18 | $45.96 | $47.11 | 137,700 | — | — |
| 2016-02-17 | $47.55 | $48.74 | 232,800 | — | — |
| 2016-02-16 | $47.90 | $49.10 | 251,000 | — | — |
| 2016-02-12 | $46.71 | $47.88 | 241,500 | — | — |
| 2016-02-11 | $44.72 | $45.84 | 390,800 | — | — |
| 2016-02-10 | $45.20 | $46.34 | 289,800 | — | — |
| 2016-02-09 | $44.56 | $45.68 | 393,400 | — | — |
| 2016-02-08 | $44.98 | $46.11 | 323,800 | — | — |
| 2016-02-05 | $46.81 | $47.99 | 250,900 | — | — |
| 2016-02-04 | $47.62 | $48.82 | 208,100 | — | — |
| 2016-02-03 | $47.65 | $48.85 | 254,300 | — | — |
| 2016-02-02 | $48.11 | $49.18 | 174,700 | — | — |
| 2016-02-01 | $49.79 | $50.89 | 384,800 | — | — |
| 2016-01-29 | $49.85 | $50.95 | 1,022,700 | — | — |
| 2016-01-28 | $51.32 | $52.46 | 329,100 | — | — |
| 2016-01-27 | $50.09 | $51.20 | 475,100 | — | — |
| 2016-01-26 | $49.04 | $50.13 | 438,600 | — | — |
| 2016-01-25 | $46.22 | $47.24 | 268,200 | — | — |
| 2016-01-22 | $48.41 | $49.48 | 284,800 | — | — |
| 2016-01-21 | $47.43 | $48.48 | 325,900 | — | — |
| 2016-01-20 | $47.00 | $48.04 | 375,900 | — | — |
| 2016-01-19 | $46.50 | $47.53 | 210,100 | — | — |
| 2016-01-15 | $46.83 | $47.87 | 343,300 | — | — |
| 2016-01-14 | $47.48 | $48.53 | 155,500 | — | — |
| 2016-01-13 | $46.89 | $47.93 | 253,300 | — | — |
| 2016-01-12 | $47.80 | $48.86 | 227,300 | — | — |
| 2016-01-11 | $47.58 | $48.63 | 285,300 | — | — |
| 2016-01-08 | $47.33 | $48.38 | 206,000 | — | — |
| 2016-01-07 | $48.69 | $49.77 | 263,200 | — | — |
| 2016-01-06 | $50.01 | $51.12 | 293,500 | — | — |
| 2016-01-05 | $50.21 | $51.32 | 207,600 | — | — |
| 2016-01-04 | $50.18 | $51.29 | 233,700 | — | — |