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
- 2014-01-31 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 | $70.31 | $70.31 | 241,200 | — | — |
| 2016-12-29 | $70.16 | $70.16 | 253,300 | — | — |
| 2016-12-28 | $71.22 | $71.22 | 343,700 | — | — |
| 2016-12-27 | $73.86 | $73.86 | 340,900 | — | — |
| 2016-12-23 | $73.79 | $73.79 | 497,500 | — | — |
| 2016-12-22 | $71.28 | $71.28 | 288,900 | — | — |
| 2016-12-21 | $72.22 | $72.22 | 346,600 | — | — |
| 2016-12-20 | $72.95 | $72.95 | 305,100 | — | — |
| 2016-12-19 | $71.34 | $71.34 | 418,100 | — | — |
| 2016-12-16 | $72.25 | $72.25 | 1,267,500 | — | — |
| 2016-12-15 | $72.34 | $72.34 | 548,100 | — | — |
| 2016-12-14 | $70.48 | $70.48 | 386,200 | — | — |
| 2016-12-13 | $69.51 | $69.51 | 562,200 | — | — |
| 2016-12-12 | $70.59 | $70.59 | 524,500 | — | — |
| 2016-12-09 | $70.74 | $70.74 | 539,800 | — | — |
| 2016-12-08 | $71.96 | $71.96 | 770,600 | — | — |
| 2016-12-07 | $71.33 | $71.33 | 664,800 | — | — |
| 2016-12-06 | $76.92 | $76.92 | 585,800 | — | — |
| 2016-12-05 | $76.83 | $76.83 | 531,400 | — | — |
| 2016-12-02 | $74.55 | $74.55 | 518,500 | — | — |
| 2016-12-01 | $74.69 | $74.69 | 751,200 | — | — |
| 2016-11-30 | $78.29 | $78.29 | 898,100 | — | — |
| 2016-11-29 | $84.19 | $84.19 | 574,700 | — | — |
| 2016-11-28 | $81.67 | $81.67 | 711,200 | — | — |
| 2016-11-25 | $86.74 | $86.74 | 247,800 | — | — |
| 2016-11-23 | $85.81 | $85.81 | 572,700 | — | — |
| 2016-11-22 | $80.75 | $80.75 | 610,700 | — | — |
| 2016-11-21 | $84.66 | $84.66 | 437,700 | — | — |
| 2016-11-18 | $82.72 | $82.72 | 469,400 | — | — |
| 2016-11-17 | $81.42 | $81.42 | 507,000 | — | — |
| 2016-11-16 | $77.84 | $77.84 | 589,700 | — | — |
| 2016-11-15 | $81.43 | $81.43 | 702,200 | — | — |
| 2016-11-14 | $81.74 | $81.74 | 1,132,100 | — | — |
| 2016-11-11 | $82.06 | $82.06 | 1,333,900 | — | — |
| 2016-11-10 | $78.72 | $78.72 | 1,639,700 | — | — |
| 2016-11-09 | $71.72 | $71.72 | 1,323,100 | — | — |
| 2016-11-08 | $61.17 | $61.17 | 951,500 | — | — |
| 2016-11-07 | $58.54 | $58.54 | 856,700 | — | — |
| 2016-11-04 | $55.25 | $55.25 | 791,900 | — | — |
| 2016-11-03 | $52.70 | $52.70 | 868,100 | — | — |
| 2016-11-02 | $58.04 | $58.04 | 534,700 | — | — |
| 2016-11-01 | $60.22 | $60.22 | 573,700 | — | — |
| 2016-10-31 | $58.99 | $58.99 | 423,200 | — | — |
| 2016-10-28 | $62.62 | $62.62 | 599,600 | — | — |
| 2016-10-27 | $62.77 | $62.77 | 489,400 | — | — |
| 2016-10-26 | $63.13 | $63.13 | 507,900 | — | — |
| 2016-10-25 | $63.05 | $63.05 | 345,700 | — | — |
| 2016-10-24 | $65.97 | $65.97 | 381,300 | — | — |
| 2016-10-21 | $66.40 | $66.40 | 1,233,200 | — | — |
| 2016-10-20 | $66.61 | $66.61 | 854,600 | — | — |
| 2016-10-19 | $61.55 | $61.55 | 390,200 | — | — |
| 2016-10-18 | $62.14 | $62.14 | 310,100 | — | — |
| 2016-10-17 | $60.75 | $60.75 | 424,000 | — | — |
| 2016-10-14 | $61.57 | $61.57 | 598,100 | — | — |
| 2016-10-13 | $66.18 | $66.18 | 611,400 | — | — |
| 2016-10-12 | $65.51 | $65.51 | 696,600 | — | — |
| 2016-10-11 | $70.04 | $70.04 | 558,400 | — | — |
| 2016-10-10 | $72.92 | $72.92 | 365,800 | — | — |
| 2016-10-07 | $70.84 | $70.84 | 583,800 | — | — |
| 2016-10-06 | $69.76 | $69.76 | 690,100 | — | — |
| 2016-10-05 | $72.85 | $72.85 | 652,700 | — | — |
| 2016-10-04 | $70.03 | $70.03 | 291,800 | — | — |
| 2016-10-03 | $70.85 | $70.85 | 478,100 | — | — |
| 2016-09-30 | $70.94 | $70.94 | 460,900 | — | — |
| 2016-09-29 | $68.58 | $68.58 | 685,600 | — | — |
| 2016-09-28 | $71.56 | $71.56 | 449,700 | — | — |
| 2016-09-27 | $72.74 | $72.74 | 428,800 | — | — |
| 2016-09-26 | $71.25 | $71.25 | 342,100 | — | — |
| 2016-09-23 | $72.60 | $72.60 | 511,100 | — | — |
| 2016-09-22 | $74.05 | $74.05 | 398,900 | — | — |
| 2016-09-21 | $73.79 | $73.79 | 1,344,400 | — | — |
| 2016-09-20 | $75.95 | $75.95 | 851,500 | — | — |
| 2016-09-19 | $76.58 | $76.58 | 1,159,500 | — | — |
| 2016-09-16 | $77.12 | $77.12 | 846,400 | — | — |
| 2016-09-15 | $74.19 | $74.19 | 518,800 | — | — |
| 2016-09-14 | $72.13 | $72.13 | 545,500 | — | — |
| 2016-09-13 | $69.88 | $69.88 | 568,500 | — | — |
| 2016-09-12 | $71.39 | $71.39 | 561,600 | — | — |
| 2016-09-09 | $66.41 | $66.41 | 493,600 | — | — |
| 2016-09-08 | $69.65 | $69.65 | 412,000 | — | — |
| 2016-09-07 | $68.03 | $68.03 | 400,800 | — | — |
| 2016-09-06 | $67.38 | $67.38 | 594,300 | — | — |
| 2016-09-02 | $65.13 | $65.13 | 353,000 | — | — |
| 2016-09-01 | $66.28 | $66.28 | 280,800 | — | — |
| 2016-08-31 | $65.92 | $65.92 | 514,500 | — | — |
| 2016-08-30 | $66.81 | $66.81 | 544,700 | — | — |
| 2016-08-29 | $65.02 | $65.02 | 352,300 | — | — |
| 2016-08-26 | $65.50 | $65.50 | 703,900 | — | — |
| 2016-08-25 | $63.20 | $63.20 | 547,700 | — | — |
| 2016-08-24 | $64.10 | $64.10 | 905,200 | — | — |
| 2016-08-23 | $69.36 | $69.36 | 856,000 | — | — |
| 2016-08-22 | $68.10 | $68.10 | 776,400 | — | — |
| 2016-08-19 | $66.00 | $66.00 | 338,600 | — | — |
| 2016-08-18 | $65.84 | $65.84 | 346,500 | — | — |
| 2016-08-17 | $65.07 | $65.07 | 410,800 | — | — |
| 2016-08-16 | $65.66 | $65.66 | 448,000 | — | — |
| 2016-08-15 | $67.59 | $67.59 | 433,900 | — | — |
| 2016-08-12 | $66.54 | $66.54 | 645,300 | — | — |
| 2016-08-11 | $68.35 | $68.35 | 1,028,100 | — | — |
| 2016-08-10 | $63.28 | $63.28 | 420,700 | — | — |
| 2016-08-09 | $64.97 | $64.97 | 456,100 | — | — |
| 2016-08-08 | $65.35 | $65.35 | 396,100 | — | — |
| 2016-08-05 | $66.40 | $66.40 | 267,700 | — | — |
| 2016-08-04 | $64.24 | $64.24 | 331,200 | — | — |
| 2016-08-03 | $65.04 | $65.04 | 300,300 | — | — |
| 2016-08-02 | $63.33 | $63.33 | 420,300 | — | — |
| 2016-08-01 | $63.53 | $63.53 | 556,900 | — | — |
| 2016-07-29 | $63.28 | $63.28 | 628,100 | — | — |
| 2016-07-28 | $61.01 | $61.01 | 581,400 | — | — |
| 2016-07-27 | $61.43 | $61.43 | 1,211,700 | — | — |
| 2016-07-26 | $57.19 | $57.19 | 935,200 | — | — |
| 2016-07-25 | $54.22 | $54.22 | 375,200 | — | — |
| 2016-07-22 | $53.73 | $53.73 | 593,100 | — | — |
| 2016-07-21 | $52.32 | $52.32 | 443,600 | — | — |
| 2016-07-20 | $52.77 | $52.77 | 679,500 | — | — |
| 2016-07-19 | $50.55 | $50.55 | 771,600 | — | — |
| 2016-07-18 | $53.53 | $53.53 | 700,300 | — | — |
| 2016-07-15 | $53.17 | $53.17 | 1,060,000 | — | — |
| 2016-07-14 | $49.54 | $49.54 | 1,054,500 | — | — |
| 2016-07-13 | $50.85 | $50.85 | 871,700 | — | — |
| 2016-07-12 | $54.40 | $54.40 | 1,039,900 | — | — |
| 2016-07-11 | $52.88 | $52.88 | 691,300 | — | — |
| 2016-07-08 | $53.35 | $53.35 | 513,600 | — | — |
| 2016-07-07 | $52.50 | $52.50 | 846,900 | — | — |
| 2016-07-06 | $51.76 | $51.76 | 488,700 | — | — |
| 2016-07-05 | $49.99 | $49.99 | 673,900 | — | — |
| 2016-07-01 | $51.71 | $51.71 | 547,500 | — | — |
| 2016-06-30 | $48.91 | $48.91 | 692,000 | — | — |
| 2016-06-29 | $49.75 | $49.75 | 887,200 | — | — |
| 2016-06-28 | $50.73 | $50.73 | 1,158,100 | — | — |
| 2016-06-27 | $47.26 | $47.26 | 975,100 | — | — |
| 2016-06-24 | $49.17 | $49.17 | 1,024,700 | — | — |
| 2016-06-23 | $51.95 | $51.95 | 816,400 | — | — |
| 2016-06-22 | $52.40 | $52.40 | 895,700 | — | — |
| 2016-06-21 | $52.03 | $52.03 | 1,098,800 | — | — |
| 2016-06-20 | $54.50 | $54.50 | 978,800 | — | — |
| 2016-06-17 | $54.99 | $54.99 | 1,346,600 | — | — |
| 2016-06-16 | $59.76 | $59.76 | 666,500 | — | — |
| 2016-06-15 | $62.64 | $62.64 | 843,900 | — | — |
| 2016-06-14 | $61.00 | $61.00 | 803,800 | — | — |
| 2016-06-13 | $60.01 | $60.01 | 765,700 | — | — |
| 2016-06-10 | $61.58 | $61.58 | 980,800 | — | — |
| 2016-06-09 | $65.85 | $65.85 | 733,800 | — | — |
| 2016-06-08 | $71.28 | $71.28 | 643,500 | — | — |
| 2016-06-07 | $70.17 | $70.17 | 687,500 | — | — |
| 2016-06-06 | $72.95 | $72.95 | 641,200 | — | — |
| 2016-06-03 | $69.53 | $69.53 | 722,500 | — | — |
| 2016-06-02 | $73.69 | $73.69 | 934,100 | — | — |
| 2016-06-01 | $70.57 | $70.57 | 685,700 | — | — |
| 2016-05-31 | $73.10 | $73.10 | 1,335,000 | — | — |
| 2016-05-27 | $68.57 | $68.57 | 537,000 | — | — |
| 2016-05-26 | $69.53 | $69.53 | 483,700 | — | — |
| 2016-05-25 | $68.59 | $68.59 | 642,400 | — | — |
| 2016-05-24 | $68.28 | $68.28 | 696,500 | — | — |
| 2016-05-23 | $65.19 | $65.19 | 417,500 | — | — |
| 2016-05-20 | $64.01 | $64.01 | 550,500 | — | — |
| 2016-05-19 | $61.46 | $61.46 | 560,200 | — | — |
| 2016-05-18 | $63.18 | $63.18 | 415,300 | — | — |
| 2016-05-17 | $58.88 | $58.88 | 632,100 | — | — |
| 2016-05-16 | $59.49 | $59.49 | 570,200 | — | — |
| 2016-05-13 | $59.26 | $59.26 | 329,100 | — | — |
| 2016-05-12 | $58.56 | $58.56 | 569,900 | — | — |
| 2016-05-11 | $59.43 | $59.43 | 672,200 | — | — |
| 2016-05-10 | $63.55 | $63.55 | 669,900 | — | — |
| 2016-05-09 | $64.36 | $64.36 | 524,700 | — | — |
| 2016-05-06 | $63.16 | $63.16 | 480,800 | — | — |
| 2016-05-05 | $62.45 | $62.45 | 413,900 | — | — |
| 2016-05-04 | $63.09 | $63.09 | 586,100 | — | — |
| 2016-05-03 | $65.56 | $65.56 | 573,500 | — | — |
| 2016-05-02 | $69.46 | $69.46 | 405,800 | — | — |
| 2016-04-29 | $67.62 | $67.62 | 462,700 | — | — |
| 2016-04-28 | $68.00 | $68.00 | 372,600 | — | — |
| 2016-04-27 | $69.58 | $69.58 | 425,800 | — | — |
| 2016-04-26 | $70.88 | $70.88 | 404,900 | — | — |
| 2016-04-25 | $73.19 | $73.19 | 427,500 | — | — |
| 2016-04-22 | $76.02 | $76.02 | 454,600 | — | — |
| 2016-04-21 | $75.41 | $75.41 | 528,500 | — | — |
| 2016-04-20 | $70.51 | $70.51 | 385,900 | — | — |
| 2016-04-19 | $69.86 | $69.86 | 598,200 | — | — |
| 2016-04-18 | $73.70 | $73.70 | 439,700 | — | — |
| 2016-04-15 | $70.85 | $70.85 | 281,800 | — | — |
| 2016-04-14 | $70.94 | $70.94 | 367,800 | — | — |
| 2016-04-13 | $71.34 | $71.34 | 344,600 | — | — |
| 2016-04-12 | $69.25 | $69.25 | 462,400 | — | — |
| 2016-04-11 | $66.98 | $66.98 | 456,700 | — | — |
| 2016-04-08 | $70.65 | $70.65 | 597,200 | — | — |
| 2016-04-07 | $70.14 | $70.14 | 616,900 | — | — |
| 2016-04-06 | $73.51 | $73.51 | 667,900 | — | — |
| 2016-04-05 | $67.62 | $67.62 | 549,600 | — | — |
| 2016-04-04 | $67.62 | $67.62 | 759,600 | — | — |
| 2016-04-01 | $66.46 | $66.46 | 519,400 | — | — |
| 2016-03-31 | $63.31 | $63.31 | 617,700 | — | — |
| 2016-03-30 | $57.30 | $57.30 | 796,200 | — | — |
| 2016-03-29 | $59.13 | $59.13 | 573,900 | — | — |
| 2016-03-28 | $56.81 | $56.81 | 480,100 | — | — |
| 2016-03-24 | $59.02 | $59.02 | 557,500 | — | — |
| 2016-03-23 | $58.80 | $58.80 | 1,023,100 | — | — |
| 2016-03-22 | $62.42 | $62.42 | 942,000 | — | — |
| 2016-03-21 | $57.69 | $57.69 | 928,200 | — | — |
| 2016-03-18 | $56.32 | $56.32 | 1,242,500 | — | — |
| 2016-03-17 | $54.28 | $54.28 | 679,700 | — | — |
| 2016-03-16 | $53.43 | $53.43 | 562,000 | — | — |
| 2016-03-15 | $54.73 | $54.73 | 529,400 | — | — |
| 2016-03-14 | $58.70 | $58.70 | 647,900 | — | — |
| 2016-03-11 | $60.00 | $60.00 | 842,200 | — | — |
| 2016-03-10 | $54.95 | $54.95 | 965,700 | — | — |
| 2016-03-09 | $58.61 | $58.61 | 931,300 | — | — |
| 2016-03-08 | $61.90 | $61.90 | 812,400 | — | — |
| 2016-03-07 | $65.82 | $65.82 | 643,300 | — | — |
| 2016-03-04 | $62.74 | $62.74 | 660,200 | — | — |
| 2016-03-03 | $63.38 | $63.38 | 618,700 | — | — |
| 2016-03-02 | $67.78 | $67.78 | 981,000 | — | — |
| 2016-03-01 | $64.70 | $64.70 | 814,700 | — | — |
| 2016-02-29 | $60.99 | $60.99 | 866,600 | — | — |
| 2016-02-26 | $62.30 | $62.30 | 589,700 | — | — |
| 2016-02-25 | $60.85 | $60.85 | 638,300 | — | — |
| 2016-02-24 | $62.74 | $62.74 | 496,200 | — | — |
| 2016-02-23 | $60.83 | $60.83 | 745,900 | — | — |
| 2016-02-22 | $63.72 | $63.72 | 673,500 | — | — |
| 2016-02-19 | $63.27 | $63.27 | 486,400 | — | — |
| 2016-02-18 | $60.52 | $60.52 | 778,900 | — | — |
| 2016-02-17 | $61.50 | $61.50 | 726,500 | — | — |
| 2016-02-16 | $57.89 | $57.89 | 676,400 | — | — |
| 2016-02-12 | $54.77 | $54.77 | 735,800 | — | — |
| 2016-02-11 | $53.44 | $53.44 | 515,400 | — | — |
| 2016-02-10 | $53.24 | $53.24 | 1,073,600 | — | — |
| 2016-02-09 | $51.64 | $51.64 | 1,220,300 | — | — |
| 2016-02-08 | $50.72 | $50.72 | 884,600 | — | — |
| 2016-02-05 | $53.85 | $53.85 | 674,900 | — | — |
| 2016-02-04 | $54.26 | $54.26 | 1,258,700 | — | — |
| 2016-02-03 | $58.46 | $58.46 | 1,167,500 | — | — |
| 2016-02-02 | $60.78 | $60.78 | 1,124,300 | — | — |
| 2016-02-01 | $62.01 | $62.01 | 957,400 | — | — |
| 2016-01-29 | $56.15 | $56.15 | 1,552,400 | — | — |
| 2016-01-28 | $61.07 | $61.07 | 994,400 | — | — |
| 2016-01-27 | $64.83 | $64.83 | 1,201,300 | — | — |
| 2016-01-26 | $73.67 | $73.67 | 592,600 | — | — |
| 2016-01-25 | $76.89 | $76.89 | 604,200 | — | — |
| 2016-01-22 | $75.39 | $75.39 | 477,300 | — | — |
| 2016-01-21 | $74.71 | $74.71 | 566,700 | — | — |
| 2016-01-20 | $77.96 | $77.96 | 770,900 | — | — |
| 2016-01-19 | $71.52 | $71.52 | 666,800 | — | — |
| 2016-01-15 | $79.63 | $79.63 | 697,300 | — | — |
| 2016-01-14 | $82.30 | $82.30 | 666,300 | — | — |
| 2016-01-13 | $76.82 | $76.82 | 901,800 | — | — |
| 2016-01-12 | $86.51 | $86.51 | 955,800 | — | — |
| 2016-01-11 | $80.15 | $80.15 | 718,400 | — | — |
| 2016-01-08 | $86.44 | $86.44 | 499,900 | — | — |
| 2016-01-07 | $93.03 | $93.03 | 665,100 | — | — |
| 2016-01-06 | $94.03 | $94.03 | 420,600 | — | — |
| 2016-01-05 | $98.93 | $98.93 | 350,400 | — | — |
| 2016-01-04 | $101.86 | $101.86 | 544,300 | — | — |