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
- 2000-03-24 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 | $65.00 | $65.00 | 221,800 | — | — |
| 2016-12-29 | $66.15 | $66.15 | 172,300 | — | — |
| 2016-12-28 | $65.60 | $65.60 | 136,200 | — | — |
| 2016-12-27 | $66.90 | $66.90 | 130,100 | — | — |
| 2016-12-23 | $66.25 | $66.25 | 106,800 | — | — |
| 2016-12-22 | $65.10 | $65.10 | 165,300 | — | — |
| 2016-12-21 | $65.45 | $65.45 | 295,200 | — | — |
| 2016-12-20 | $65.65 | $65.65 | 294,900 | — | — |
| 2016-12-19 | $66.10 | $66.10 | 161,200 | — | — |
| 2016-12-16 | $66.00 | $66.00 | 472,300 | — | — |
| 2016-12-15 | $66.50 | $66.50 | 438,200 | — | — |
| 2016-12-14 | $65.85 | $65.85 | 170,100 | — | — |
| 2016-12-13 | $67.05 | $67.05 | 300,200 | — | — |
| 2016-12-12 | $66.35 | $66.35 | 220,100 | — | — |
| 2016-12-09 | $67.45 | $67.45 | 170,200 | — | — |
| 2016-12-08 | $68.10 | $68.10 | 391,300 | — | — |
| 2016-12-07 | $67.05 | $67.05 | 200,300 | — | — |
| 2016-12-06 | $66.25 | $66.25 | 180,900 | — | — |
| 2016-12-05 | $64.90 | $64.90 | 168,900 | — | — |
| 2016-12-02 | $63.60 | $63.60 | 207,100 | — | — |
| 2016-12-01 | $62.25 | $62.25 | 445,400 | — | — |
| 2016-11-30 | $66.35 | $66.35 | 179,200 | — | — |
| 2016-11-29 | $67.05 | $67.05 | 162,700 | — | — |
| 2016-11-28 | $67.10 | $67.10 | 142,700 | — | — |
| 2016-11-25 | $67.55 | $67.55 | 104,100 | — | — |
| 2016-11-23 | $67.40 | $67.40 | 153,800 | — | — |
| 2016-11-22 | $66.95 | $66.95 | 227,800 | — | — |
| 2016-11-21 | $66.95 | $66.95 | 163,100 | — | — |
| 2016-11-18 | $67.05 | $67.05 | 186,600 | — | — |
| 2016-11-17 | $66.50 | $66.50 | 253,900 | — | — |
| 2016-11-16 | $65.65 | $65.65 | 223,700 | — | — |
| 2016-11-15 | $64.45 | $64.45 | 208,800 | — | — |
| 2016-11-14 | $63.95 | $63.95 | 302,900 | — | — |
| 2016-11-11 | $63.65 | $63.65 | 382,800 | — | — |
| 2016-11-10 | $61.55 | $61.55 | 248,900 | — | — |
| 2016-11-09 | $62.00 | $62.00 | 243,800 | — | — |
| 2016-11-08 | $60.55 | $60.55 | 134,500 | — | — |
| 2016-11-07 | $60.55 | $60.55 | 169,300 | — | — |
| 2016-11-04 | $59.25 | $59.25 | 270,000 | — | — |
| 2016-11-03 | $58.85 | $58.85 | 168,700 | — | — |
| 2016-11-02 | $58.40 | $58.40 | 238,900 | — | — |
| 2016-11-01 | $59.30 | $59.30 | 288,000 | — | — |
| 2016-10-31 | $59.95 | $59.95 | 303,400 | — | — |
| 2016-10-28 | $60.35 | $60.35 | 235,000 | — | — |
| 2016-10-27 | $61.90 | $61.90 | 391,300 | — | — |
| 2016-10-26 | $60.95 | $60.95 | 551,600 | — | — |
| 2016-10-25 | $62.75 | $62.75 | 1,212,200 | — | — |
| 2016-10-24 | $59.20 | $59.20 | 265,800 | — | — |
| 2016-10-21 | $58.80 | $58.80 | 120,400 | — | — |
| 2016-10-20 | $58.65 | $58.65 | 115,700 | — | — |
| 2016-10-19 | $58.45 | $58.45 | 114,900 | — | — |
| 2016-10-18 | $58.40 | $58.40 | 293,800 | — | — |
| 2016-10-17 | $56.75 | $56.75 | 76,200 | — | — |
| 2016-10-14 | $56.92 | $56.92 | 100,000 | — | — |
| 2016-10-13 | $56.88 | $56.88 | 130,300 | — | — |
| 2016-10-12 | $57.94 | $57.94 | 221,700 | — | — |
| 2016-10-11 | $57.58 | $57.58 | 214,200 | — | — |
| 2016-10-10 | $59.10 | $59.10 | 174,300 | — | — |
| 2016-10-07 | $59.46 | $59.46 | 179,500 | — | — |
| 2016-10-06 | $59.41 | $59.41 | 230,100 | — | — |
| 2016-10-05 | $59.33 | $59.33 | 244,000 | — | — |
| 2016-10-04 | $58.59 | $58.59 | 116,300 | — | — |
| 2016-10-03 | $58.65 | $58.65 | 169,900 | — | — |
| 2016-09-30 | $58.80 | $58.80 | 600,600 | — | — |
| 2016-09-29 | $57.78 | $57.78 | 671,200 | — | — |
| 2016-09-28 | $56.84 | $56.84 | 148,100 | — | — |
| 2016-09-27 | $56.45 | $56.45 | 254,900 | — | — |
| 2016-09-26 | $55.76 | $55.76 | 136,300 | — | — |
| 2016-09-23 | $56.25 | $56.25 | 130,800 | — | — |
| 2016-09-22 | $56.92 | $56.92 | 252,000 | — | — |
| 2016-09-21 | $55.84 | $55.84 | 205,600 | — | — |
| 2016-09-20 | $55.15 | $55.15 | 170,200 | — | — |
| 2016-09-19 | $55.94 | $55.94 | 178,800 | — | — |
| 2016-09-16 | $55.88 | $55.88 | 659,300 | — | — |
| 2016-09-15 | $55.92 | $55.92 | 258,900 | — | — |
| 2016-09-14 | $55.02 | $55.02 | 123,000 | — | — |
| 2016-09-13 | $54.83 | $54.83 | 179,000 | — | — |
| 2016-09-12 | $55.45 | $55.45 | 391,900 | — | — |
| 2016-09-09 | $54.98 | $54.98 | 216,600 | — | — |
| 2016-09-08 | $57.29 | $57.29 | 131,400 | — | — |
| 2016-09-07 | $57.48 | $57.48 | 191,200 | — | — |
| 2016-09-06 | $57.22 | $57.22 | 250,800 | — | — |
| 2016-09-02 | $57.94 | $57.94 | 149,800 | — | — |
| 2016-09-01 | $57.66 | $57.66 | 270,000 | — | — |
| 2016-08-31 | $57.30 | $57.30 | 216,900 | — | — |
| 2016-08-30 | $57.33 | $57.33 | 233,700 | — | — |
| 2016-08-29 | $57.68 | $57.68 | 198,700 | — | — |
| 2016-08-26 | $57.51 | $57.51 | 253,100 | — | — |
| 2016-08-25 | $57.25 | $57.25 | 321,400 | — | — |
| 2016-08-24 | $56.24 | $56.24 | 302,700 | — | — |
| 2016-08-23 | $55.54 | $55.54 | 285,100 | — | — |
| 2016-08-22 | $55.31 | $55.31 | 186,700 | — | — |
| 2016-08-19 | $54.78 | $54.78 | 202,500 | — | — |
| 2016-08-18 | $54.17 | $54.17 | 293,700 | — | — |
| 2016-08-17 | $53.15 | $53.15 | 100,000 | — | — |
| 2016-08-16 | $53.13 | $53.13 | 214,100 | — | — |
| 2016-08-15 | $53.99 | $53.99 | 288,900 | — | — |
| 2016-08-12 | $53.83 | $53.83 | 93,500 | — | — |
| 2016-08-11 | $53.51 | $53.51 | 163,000 | — | — |
| 2016-08-10 | $53.52 | $53.52 | 188,400 | — | — |
| 2016-08-09 | $53.69 | $53.69 | 191,600 | — | — |
| 2016-08-08 | $53.78 | $53.78 | 129,700 | — | — |
| 2016-08-05 | $53.71 | $53.71 | 250,700 | — | — |
| 2016-08-04 | $53.00 | $53.00 | 213,700 | — | — |
| 2016-08-03 | $52.80 | $52.80 | 135,800 | — | — |
| 2016-08-02 | $52.36 | $52.36 | 202,300 | — | — |
| 2016-08-01 | $53.72 | $53.72 | 247,600 | — | — |
| 2016-07-29 | $53.28 | $53.28 | 274,900 | — | — |
| 2016-07-28 | $54.12 | $54.12 | 272,400 | — | — |
| 2016-07-27 | $54.70 | $54.70 | 619,300 | — | — |
| 2016-07-26 | $52.50 | $52.50 | 254,300 | — | — |
| 2016-07-25 | $51.16 | $51.16 | 71,900 | — | — |
| 2016-07-22 | $50.97 | $50.97 | 91,900 | — | — |
| 2016-07-21 | $50.64 | $50.64 | 175,800 | — | — |
| 2016-07-20 | $51.54 | $51.54 | 103,800 | — | — |
| 2016-07-19 | $51.35 | $51.35 | 162,600 | — | — |
| 2016-07-18 | $51.31 | $51.31 | 232,900 | — | — |
| 2016-07-15 | $51.31 | $51.31 | 130,100 | — | — |
| 2016-07-14 | $51.14 | $51.14 | 199,300 | — | — |
| 2016-07-13 | $50.74 | $50.74 | 162,900 | — | — |
| 2016-07-12 | $50.59 | $50.59 | 228,400 | — | — |
| 2016-07-11 | $49.79 | $49.79 | 150,300 | — | — |
| 2016-07-08 | $49.54 | $49.54 | 221,600 | — | — |
| 2016-07-07 | $47.50 | $47.50 | 115,000 | — | — |
| 2016-07-06 | $46.88 | $46.88 | 207,800 | — | — |
| 2016-07-05 | $46.65 | $46.65 | 161,200 | — | — |
| 2016-07-01 | $48.07 | $48.07 | 174,500 | — | — |
| 2016-06-30 | $48.74 | $48.74 | 313,700 | — | — |
| 2016-06-29 | $46.87 | $46.87 | 187,800 | — | — |
| 2016-06-28 | $46.09 | $46.09 | 259,000 | — | — |
| 2016-06-27 | $45.03 | $45.03 | 393,800 | — | — |
| 2016-06-24 | $47.20 | $47.20 | 554,900 | — | — |
| 2016-06-23 | $50.70 | $50.70 | 146,000 | — | — |
| 2016-06-22 | $49.32 | $49.32 | 135,100 | — | — |
| 2016-06-21 | $49.90 | $49.90 | 221,500 | — | — |
| 2016-06-20 | $49.50 | $49.50 | 165,600 | — | — |
| 2016-06-17 | $48.92 | $48.92 | 426,400 | — | — |
| 2016-06-16 | $49.86 | $49.86 | 143,100 | — | — |
| 2016-06-15 | $49.95 | $49.95 | 106,900 | — | — |
| 2016-06-14 | $50.09 | $50.09 | 117,500 | — | — |
| 2016-06-13 | $49.74 | $49.74 | 124,800 | — | — |
| 2016-06-10 | $49.59 | $49.59 | 144,200 | — | — |
| 2016-06-09 | $50.78 | $50.78 | 124,300 | — | — |
| 2016-06-08 | $50.50 | $50.50 | 212,800 | — | — |
| 2016-06-07 | $50.66 | $50.66 | 156,800 | — | — |
| 2016-06-06 | $50.00 | $50.00 | 157,400 | — | — |
| 2016-06-03 | $49.86 | $49.86 | 122,800 | — | — |
| 2016-06-02 | $50.07 | $50.07 | 119,200 | — | — |
| 2016-06-01 | $50.12 | $50.12 | 134,900 | — | — |
| 2016-05-31 | $49.75 | $49.75 | 225,800 | — | — |
| 2016-05-27 | $49.36 | $49.36 | 224,300 | — | — |
| 2016-05-26 | $48.69 | $48.69 | 152,000 | — | — |
| 2016-05-25 | $48.79 | $48.79 | 218,100 | — | — |
| 2016-05-24 | $48.71 | $48.71 | 193,000 | — | — |
| 2016-05-23 | $47.09 | $47.09 | 157,700 | — | — |
| 2016-05-20 | $47.05 | $47.05 | 168,300 | — | — |
| 2016-05-19 | $45.74 | $45.74 | 93,800 | — | — |
| 2016-05-18 | $46.54 | $46.54 | 161,000 | — | — |
| 2016-05-17 | $45.13 | $45.13 | 163,500 | — | — |
| 2016-05-16 | $46.11 | $46.11 | 143,800 | — | — |
| 2016-05-13 | $45.20 | $45.20 | 165,200 | — | — |
| 2016-05-12 | $45.33 | $45.33 | 196,800 | — | — |
| 2016-05-11 | $46.56 | $46.56 | 136,700 | — | — |
| 2016-05-10 | $46.92 | $46.92 | 150,500 | — | — |
| 2016-05-09 | $45.82 | $45.82 | 209,100 | — | — |
| 2016-05-06 | $46.13 | $46.13 | 207,600 | — | — |
| 2016-05-05 | $45.89 | $45.89 | 209,100 | — | — |
| 2016-05-04 | $46.33 | $46.33 | 188,200 | — | — |
| 2016-05-03 | $47.16 | $47.16 | 183,200 | — | — |
| 2016-05-02 | $47.70 | $47.70 | 205,000 | — | — |
| 2016-04-29 | $46.80 | $46.80 | 311,000 | — | — |
| 2016-04-28 | $48.51 | $48.51 | 726,100 | — | — |
| 2016-04-27 | $47.67 | $47.67 | 550,600 | — | — |
| 2016-04-26 | $46.34 | $46.34 | 369,100 | — | — |
| 2016-04-25 | $45.53 | $45.53 | 298,900 | — | — |
| 2016-04-22 | $45.79 | $45.79 | 209,300 | — | — |
| 2016-04-21 | $44.94 | $44.94 | 324,500 | — | — |
| 2016-04-20 | $45.34 | $45.34 | 158,000 | — | — |
| 2016-04-19 | $44.70 | $44.70 | 162,400 | — | — |
| 2016-04-18 | $44.89 | $44.89 | 183,600 | — | — |
| 2016-04-15 | $45.27 | $45.27 | 155,500 | — | — |
| 2016-04-14 | $45.49 | $45.49 | 191,600 | — | — |
| 2016-04-13 | $45.18 | $45.18 | 294,500 | — | — |
| 2016-04-12 | $43.35 | $43.35 | 277,700 | — | — |
| 2016-04-11 | $42.80 | $42.80 | 287,400 | — | — |
| 2016-04-08 | $43.84 | $43.84 | 314,300 | — | — |
| 2016-04-07 | $43.76 | $43.76 | 177,300 | — | — |
| 2016-04-06 | $44.89 | $44.89 | 155,500 | — | — |
| 2016-04-05 | $44.39 | $44.39 | 173,400 | — | — |
| 2016-04-04 | $45.04 | $45.04 | 150,300 | — | — |
| 2016-04-01 | $45.95 | $45.95 | 285,200 | — | — |
| 2016-03-31 | $44.96 | $44.96 | 152,800 | — | — |
| 2016-03-30 | $45.23 | $45.23 | 131,600 | — | — |
| 2016-03-29 | $44.73 | $44.73 | 226,800 | — | — |
| 2016-03-28 | $43.55 | $43.55 | 152,400 | — | — |
| 2016-03-24 | $43.73 | $43.73 | 139,900 | — | — |
| 2016-03-23 | $44.20 | $44.20 | 207,800 | — | — |
| 2016-03-22 | $45.25 | $45.25 | 196,300 | — | — |
| 2016-03-21 | $44.77 | $44.77 | 155,900 | — | — |
| 2016-03-18 | $44.93 | $44.93 | 477,200 | — | — |
| 2016-03-17 | $43.88 | $43.88 | 235,200 | — | — |
| 2016-03-16 | $43.90 | $43.90 | 182,200 | — | — |
| 2016-03-15 | $44.08 | $44.08 | 185,400 | — | — |
| 2016-03-14 | $44.33 | $44.33 | 264,000 | — | — |
| 2016-03-11 | $45.71 | $45.71 | 138,800 | — | — |
| 2016-03-10 | $44.86 | $44.86 | 216,700 | — | — |
| 2016-03-09 | $44.84 | $44.84 | 199,700 | — | — |
| 2016-03-08 | $44.39 | $44.39 | 287,100 | — | — |
| 2016-03-07 | $44.75 | $44.75 | 300,300 | — | — |
| 2016-03-04 | $44.65 | $44.65 | 292,900 | — | — |
| 2016-03-03 | $44.60 | $44.60 | 346,500 | — | — |
| 2016-03-02 | $43.64 | $43.64 | 238,500 | — | — |
| 2016-03-01 | $42.68 | $42.68 | 177,000 | — | — |
| 2016-02-29 | $41.25 | $41.25 | 244,000 | — | — |
| 2016-02-26 | $40.50 | $40.50 | 194,800 | — | — |
| 2016-02-25 | $40.38 | $40.38 | 124,500 | — | — |
| 2016-02-24 | $40.42 | $40.42 | 221,500 | — | — |
| 2016-02-23 | $39.98 | $39.98 | 144,500 | — | — |
| 2016-02-22 | $40.44 | $40.44 | 167,700 | — | — |
| 2016-02-19 | $40.48 | $40.48 | 190,300 | — | — |
| 2016-02-18 | $40.07 | $40.07 | 238,300 | — | — |
| 2016-02-17 | $40.34 | $40.34 | 233,900 | — | — |
| 2016-02-16 | $39.43 | $39.43 | 212,500 | — | — |
| 2016-02-12 | $37.88 | $37.88 | 199,100 | — | — |
| 2016-02-11 | $36.94 | $36.94 | 498,200 | — | — |
| 2016-02-10 | $37.74 | $37.74 | 607,500 | — | — |
| 2016-02-09 | $38.99 | $38.99 | 395,000 | — | — |
| 2016-02-08 | $39.47 | $39.47 | 408,900 | — | — |
| 2016-02-05 | $40.29 | $40.29 | 371,600 | — | — |
| 2016-02-04 | $42.14 | $42.14 | 446,400 | — | — |
| 2016-02-03 | $42.21 | $42.21 | 713,900 | — | — |
| 2016-02-02 | $42.97 | $42.97 | 329,100 | — | — |
| 2016-02-01 | $45.01 | $45.01 | 295,400 | — | — |
| 2016-01-29 | $45.60 | $45.60 | 295,800 | — | — |
| 2016-01-28 | $43.82 | $43.82 | 222,400 | — | — |
| 2016-01-27 | $42.80 | $42.80 | 222,300 | — | — |
| 2016-01-26 | $43.41 | $43.41 | 276,600 | — | — |
| 2016-01-25 | $42.95 | $42.95 | 245,500 | — | — |
| 2016-01-22 | $43.45 | $43.45 | 221,300 | — | — |
| 2016-01-21 | $42.91 | $42.91 | 314,100 | — | — |
| 2016-01-20 | $43.15 | $43.15 | 253,300 | — | — |
| 2016-01-19 | $42.84 | $42.84 | 240,200 | — | — |
| 2016-01-15 | $42.46 | $42.46 | 270,200 | — | — |
| 2016-01-14 | $43.90 | $43.90 | 209,000 | — | — |
| 2016-01-13 | $43.04 | $43.04 | 302,700 | — | — |
| 2016-01-12 | $44.82 | $44.82 | 201,000 | — | — |
| 2016-01-11 | $44.46 | $44.46 | 175,300 | — | — |
| 2016-01-08 | $44.11 | $44.11 | 257,500 | — | — |
| 2016-01-07 | $44.98 | $44.98 | 209,200 | — | — |
| 2016-01-06 | $46.33 | $46.33 | 211,800 | — | — |
| 2016-01-05 | $47.01 | $47.01 | 204,900 | — | — |
| 2016-01-04 | $47.43 | $47.43 | 317,300 | — | — |