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
- 2003-11-25 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 | $60.51 | $61.63 | 453,200 | — | — |
| 2016-12-29 | $61.40 | $62.54 | 288,000 | — | — |
| 2016-12-28 | $60.98 | $62.11 | 227,800 | — | — |
| 2016-12-27 | $61.90 | $63.05 | 471,400 | — | — |
| 2016-12-23 | $61.33 | $62.47 | 256,400 | — | — |
| 2016-12-22 | $61.22 | $62.35 | 326,600 | — | — |
| 2016-12-21 | $61.81 | $62.95 | 316,600 | — | — |
| 2016-12-20 | $62.30 | $63.45 | 404,000 | — | — |
| 2016-12-19 | $62.28 | $63.43 | 548,800 | — | — |
| 2016-12-16 | $62.12 | $63.27 | 723,400 | — | — |
| 2016-12-15 | $62.92 | $64.08 | 270,000 | — | — |
| 2016-12-14 | $62.71 | $63.87 | 297,400 | — | — |
| 2016-12-13 | $63.68 | $64.86 | 270,600 | — | — |
| 2016-12-12 | $62.73 | $63.89 | 266,200 | — | — |
| 2016-12-09 | $63.26 | $64.43 | 228,000 | — | — |
| 2016-12-08 | $63.40 | $64.57 | 331,800 | — | — |
| 2016-12-07 | $62.19 | $63.34 | 232,800 | — | — |
| 2016-12-06 | $61.33 | $62.47 | 267,800 | — | — |
| 2016-12-05 | $60.85 | $61.98 | 350,600 | — | — |
| 2016-12-02 | $59.37 | $60.46 | 238,000 | — | — |
| 2016-12-01 | $58.75 | $59.84 | 242,400 | — | — |
| 2016-11-30 | $58.46 | $59.54 | 291,600 | — | — |
| 2016-11-29 | $58.66 | $59.75 | 313,800 | — | — |
| 2016-11-28 | $59.03 | $60.12 | 218,600 | — | — |
| 2016-11-25 | $59.36 | $60.45 | 87,400 | — | — |
| 2016-11-23 | $58.78 | $59.86 | 173,200 | — | — |
| 2016-11-22 | $58.63 | $59.72 | 411,200 | — | — |
| 2016-11-21 | $57.58 | $58.64 | 194,000 | — | — |
| 2016-11-18 | $57.51 | $58.57 | 244,200 | — | — |
| 2016-11-17 | $56.91 | $57.96 | 231,200 | — | — |
| 2016-11-16 | $56.64 | $57.69 | 320,200 | — | — |
| 2016-11-15 | $56.42 | $57.47 | 380,400 | — | — |
| 2016-11-14 | $55.54 | $56.56 | 535,000 | — | — |
| 2016-11-11 | $54.66 | $55.67 | 485,600 | — | — |
| 2016-11-10 | $52.74 | $53.72 | 425,400 | — | — |
| 2016-11-09 | $52.24 | $53.21 | 405,600 | — | — |
| 2016-11-08 | $51.11 | $52.05 | 304,600 | — | — |
| 2016-11-07 | $51.99 | $52.95 | 635,800 | — | — |
| 2016-11-04 | $50.33 | $51.26 | 336,000 | — | — |
| 2016-11-03 | $50.35 | $51.28 | 277,200 | — | — |
| 2016-11-02 | $50.55 | $51.49 | 512,600 | — | — |
| 2016-11-01 | $50.54 | $51.47 | 379,000 | — | — |
| 2016-10-31 | $51.27 | $52.22 | 382,800 | — | — |
| 2016-10-28 | $50.95 | $51.89 | 311,200 | — | — |
| 2016-10-27 | $51.31 | $52.26 | 316,000 | — | — |
| 2016-10-26 | $51.54 | $52.49 | 399,600 | — | — |
| 2016-10-25 | $52.02 | $52.98 | 383,400 | — | — |
| 2016-10-24 | $52.51 | $53.49 | 443,800 | — | — |
| 2016-10-21 | $52.35 | $53.31 | 253,200 | — | — |
| 2016-10-20 | $52.40 | $53.37 | 262,000 | — | — |
| 2016-10-19 | $52.36 | $53.33 | 311,000 | — | — |
| 2016-10-18 | $52.36 | $53.32 | 318,200 | — | — |
| 2016-10-17 | $52.12 | $53.08 | 475,800 | — | — |
| 2016-10-14 | $52.42 | $53.40 | 449,400 | — | — |
| 2016-10-13 | $53.03 | $54.01 | 571,000 | — | — |
| 2016-10-12 | $53.31 | $54.29 | 436,600 | — | — |
| 2016-10-11 | $54.01 | $54.89 | 480,000 | — | — |
| 2016-10-10 | $55.40 | $56.30 | 450,600 | — | — |
| 2016-10-07 | $55.36 | $56.25 | 527,600 | — | — |
| 2016-10-06 | $56.34 | $57.25 | 661,600 | — | — |
| 2016-10-05 | $56.01 | $56.91 | 611,000 | — | — |
| 2016-10-04 | $56.04 | $56.95 | 647,600 | — | — |
| 2016-10-03 | $55.82 | $56.72 | 644,200 | — | — |
| 2016-09-30 | $57.06 | $57.98 | 469,800 | — | — |
| 2016-09-29 | $56.72 | $57.64 | 949,400 | — | — |
| 2016-09-28 | $57.75 | $58.68 | 1,045,200 | — | — |
| 2016-09-27 | $58.31 | $59.25 | 1,589,400 | — | — |
| 2016-09-26 | $53.09 | $53.95 | 564,400 | — | — |
| 2016-09-23 | $53.34 | $54.20 | 346,000 | — | — |
| 2016-09-22 | $54.12 | $54.99 | 394,400 | — | — |
| 2016-09-21 | $52.67 | $53.52 | 388,400 | — | — |
| 2016-09-20 | $51.87 | $52.70 | 396,400 | — | — |
| 2016-09-19 | $52.06 | $52.91 | 474,200 | — | — |
| 2016-09-16 | $50.76 | $51.58 | 867,600 | — | — |
| 2016-09-15 | $51.15 | $51.98 | 649,000 | — | — |
| 2016-09-14 | $50.58 | $51.40 | 616,400 | — | — |
| 2016-09-13 | $50.99 | $51.81 | 408,600 | — | — |
| 2016-09-12 | $51.86 | $52.70 | 374,400 | — | — |
| 2016-09-09 | $51.21 | $52.03 | 455,000 | — | — |
| 2016-09-08 | $52.35 | $53.20 | 400,600 | — | — |
| 2016-09-07 | $53.46 | $54.32 | 489,200 | — | — |
| 2016-09-06 | $53.08 | $53.94 | 399,600 | — | — |
| 2016-09-02 | $53.17 | $54.03 | 266,800 | — | — |
| 2016-09-01 | $53.13 | $53.99 | 330,000 | — | — |
| 2016-08-31 | $53.08 | $53.94 | 298,400 | — | — |
| 2016-08-30 | $53.60 | $54.46 | 422,400 | — | — |
| 2016-08-29 | $53.16 | $54.02 | 342,400 | — | — |
| 2016-08-26 | $52.81 | $53.66 | 579,800 | — | — |
| 2016-08-25 | $53.17 | $54.03 | 438,800 | — | — |
| 2016-08-24 | $53.58 | $54.45 | 248,600 | — | — |
| 2016-08-23 | $53.75 | $54.62 | 358,800 | — | — |
| 2016-08-22 | $53.38 | $54.25 | 277,400 | — | — |
| 2016-08-19 | $53.03 | $53.89 | 330,800 | — | — |
| 2016-08-18 | $52.36 | $53.20 | 278,800 | — | — |
| 2016-08-17 | $51.40 | $52.23 | 248,400 | — | — |
| 2016-08-16 | $51.58 | $52.41 | 225,600 | — | — |
| 2016-08-15 | $52.21 | $53.05 | 265,400 | — | — |
| 2016-08-12 | $52.29 | $53.14 | 339,600 | — | — |
| 2016-08-11 | $52.27 | $53.12 | 578,600 | — | — |
| 2016-08-10 | $51.50 | $52.33 | 229,600 | — | — |
| 2016-08-09 | $51.15 | $51.98 | 329,600 | — | — |
| 2016-08-08 | $50.85 | $51.67 | 393,200 | — | — |
| 2016-08-05 | $50.70 | $51.52 | 397,400 | — | — |
| 2016-08-04 | $50.24 | $51.05 | 531,000 | — | — |
| 2016-08-03 | $50.66 | $51.48 | 474,800 | — | — |
| 2016-08-02 | $50.51 | $51.33 | 434,200 | — | — |
| 2016-08-01 | $50.95 | $51.77 | 347,200 | — | — |
| 2016-07-29 | $50.26 | $51.08 | 425,200 | — | — |
| 2016-07-28 | $50.71 | $51.53 | 417,200 | — | — |
| 2016-07-27 | $51.33 | $52.15 | 431,600 | — | — |
| 2016-07-26 | $50.86 | $51.68 | 416,400 | — | — |
| 2016-07-25 | $50.13 | $50.94 | 325,000 | — | — |
| 2016-07-22 | $49.69 | $50.49 | 253,200 | — | — |
| 2016-07-21 | $49.67 | $50.47 | 343,400 | — | — |
| 2016-07-20 | $50.13 | $50.95 | 226,800 | — | — |
| 2016-07-19 | $49.71 | $50.51 | 300,600 | — | — |
| 2016-07-18 | $49.92 | $50.72 | 361,000 | — | — |
| 2016-07-15 | $49.99 | $50.79 | 374,200 | — | — |
| 2016-07-14 | $49.65 | $50.45 | 451,400 | — | — |
| 2016-07-13 | $49.43 | $50.23 | 655,000 | — | — |
| 2016-07-12 | $48.70 | $49.39 | 523,000 | — | — |
| 2016-07-11 | $48.38 | $49.06 | 1,162,400 | — | — |
| 2016-07-08 | $47.03 | $47.69 | 690,600 | — | — |
| 2016-07-07 | $46.92 | $47.58 | 321,400 | — | — |
| 2016-07-06 | $46.96 | $47.62 | 603,200 | — | — |
| 2016-07-05 | $46.12 | $46.76 | 677,200 | — | — |
| 2016-07-01 | $46.78 | $47.43 | 457,200 | — | — |
| 2016-06-30 | $47.41 | $48.08 | 728,000 | — | — |
| 2016-06-29 | $46.51 | $47.16 | 672,200 | — | — |
| 2016-06-28 | $46.26 | $46.92 | 643,400 | — | — |
| 2016-06-27 | $45.16 | $45.80 | 782,000 | — | — |
| 2016-06-24 | $47.02 | $47.68 | 1,976,400 | — | — |
| 2016-06-23 | $47.00 | $47.66 | 710,800 | — | — |
| 2016-06-22 | $46.47 | $47.12 | 319,200 | — | — |
| 2016-06-21 | $46.65 | $47.31 | 385,400 | — | — |
| 2016-06-20 | $46.27 | $46.92 | 368,600 | — | — |
| 2016-06-17 | $45.67 | $46.32 | 624,000 | — | — |
| 2016-06-16 | $46.27 | $46.92 | 570,800 | — | — |
| 2016-06-15 | $46.28 | $46.93 | 459,400 | — | — |
| 2016-06-14 | $46.29 | $46.94 | 1,086,600 | — | — |
| 2016-06-13 | $46.63 | $47.28 | 499,600 | — | — |
| 2016-06-10 | $47.45 | $48.11 | 342,200 | — | — |
| 2016-06-09 | $48.06 | $48.74 | 372,400 | — | — |
| 2016-06-08 | $47.74 | $48.41 | 1,006,800 | — | — |
| 2016-06-07 | $47.74 | $48.41 | 853,200 | — | — |
| 2016-06-06 | $47.20 | $47.86 | 661,000 | — | — |
| 2016-06-03 | $46.40 | $47.05 | 455,200 | — | — |
| 2016-06-02 | $46.40 | $47.05 | 855,400 | — | — |
| 2016-06-01 | $46.01 | $46.66 | 698,000 | — | — |
| 2016-05-31 | $45.55 | $46.19 | 793,800 | — | — |
| 2016-05-27 | $45.16 | $45.80 | 494,800 | — | — |
| 2016-05-26 | $44.13 | $44.76 | 353,400 | — | — |
| 2016-05-25 | $43.69 | $44.31 | 498,000 | — | — |
| 2016-05-24 | $44.13 | $44.76 | 469,000 | — | — |
| 2016-05-23 | $42.81 | $43.41 | 333,600 | — | — |
| 2016-05-20 | $42.41 | $43.01 | 423,800 | — | — |
| 2016-05-19 | $41.90 | $42.49 | 508,800 | — | — |
| 2016-05-18 | $42.01 | $42.61 | 663,800 | — | — |
| 2016-05-17 | $40.01 | $40.58 | 334,400 | — | — |
| 2016-05-16 | $40.65 | $41.23 | 310,200 | — | — |
| 2016-05-13 | $39.99 | $40.55 | 307,800 | — | — |
| 2016-05-12 | $39.83 | $40.40 | 635,000 | — | — |
| 2016-05-11 | $40.67 | $41.24 | 682,800 | — | — |
| 2016-05-10 | $40.46 | $41.03 | 335,200 | — | — |
| 2016-05-09 | $40.02 | $40.58 | 493,000 | — | — |
| 2016-05-06 | $39.58 | $40.14 | 412,400 | — | — |
| 2016-05-05 | $39.08 | $39.63 | 604,000 | — | — |
| 2016-05-04 | $39.26 | $39.81 | 343,200 | — | — |
| 2016-05-03 | $39.47 | $40.03 | 552,000 | — | — |
| 2016-05-02 | $40.73 | $41.30 | 807,800 | — | — |
| 2016-04-29 | $41.29 | $41.87 | 388,200 | — | — |
| 2016-04-28 | $41.96 | $42.55 | 277,800 | — | — |
| 2016-04-27 | $42.75 | $43.35 | 602,800 | — | — |
| 2016-04-26 | $42.22 | $42.81 | 786,400 | — | — |
| 2016-04-25 | $41.54 | $42.12 | 667,400 | — | — |
| 2016-04-22 | $41.56 | $42.15 | 417,400 | — | — |
| 2016-04-21 | $41.72 | $42.31 | 399,800 | — | — |
| 2016-04-20 | $42.42 | $43.01 | 718,800 | — | — |
| 2016-04-19 | $42.58 | $43.18 | 411,800 | — | — |
| 2016-04-18 | $42.99 | $43.59 | 416,800 | — | — |
| 2016-04-15 | $43.02 | $43.63 | 403,400 | — | — |
| 2016-04-14 | $43.71 | $44.33 | 519,200 | — | — |
| 2016-04-13 | $44.06 | $44.69 | 662,400 | — | — |
| 2016-04-12 | $43.10 | $43.61 | 740,400 | — | — |
| 2016-04-11 | $43.65 | $44.16 | 749,600 | — | — |
| 2016-04-08 | $44.08 | $44.59 | 371,200 | — | — |
| 2016-04-07 | $44.42 | $44.94 | 570,000 | — | — |
| 2016-04-06 | $45.15 | $45.68 | 393,800 | — | — |
| 2016-04-05 | $45.26 | $45.79 | 440,200 | — | — |
| 2016-04-04 | $45.31 | $45.84 | 388,600 | — | — |
| 2016-04-01 | $46.27 | $46.81 | 539,800 | — | — |
| 2016-03-31 | $46.29 | $46.84 | 1,015,800 | — | — |
| 2016-03-30 | $44.92 | $45.44 | 895,000 | — | — |
| 2016-03-29 | $44.82 | $45.35 | 2,195,400 | — | — |
| 2016-03-28 | $48.33 | $48.90 | 771,800 | — | — |
| 2016-03-24 | $48.04 | $48.60 | 852,400 | — | — |
| 2016-03-23 | $46.61 | $47.16 | 1,877,200 | — | — |
| 2016-03-22 | $50.92 | $51.51 | 567,000 | — | — |
| 2016-03-21 | $49.81 | $50.39 | 507,200 | — | — |
| 2016-03-18 | $49.90 | $50.49 | 881,600 | — | — |
| 2016-03-17 | $49.21 | $49.78 | 606,000 | — | — |
| 2016-03-16 | $49.51 | $50.10 | 508,800 | — | — |
| 2016-03-15 | $49.02 | $49.60 | 419,800 | — | — |
| 2016-03-14 | $48.60 | $49.17 | 534,000 | — | — |
| 2016-03-11 | $48.51 | $49.08 | 481,000 | — | — |
| 2016-03-10 | $48.49 | $49.05 | 296,600 | — | — |
| 2016-03-09 | $48.71 | $49.28 | 382,800 | — | — |
| 2016-03-08 | $48.63 | $49.21 | 566,800 | — | — |
| 2016-03-07 | $49.52 | $50.10 | 409,400 | — | — |
| 2016-03-04 | $48.38 | $48.94 | 378,000 | — | — |
| 2016-03-03 | $48.29 | $48.86 | 375,400 | — | — |
| 2016-03-02 | $48.13 | $48.70 | 500,800 | — | — |
| 2016-03-01 | $47.97 | $48.53 | 578,800 | — | — |
| 2016-02-29 | $47.01 | $47.57 | 569,600 | — | — |
| 2016-02-26 | $47.04 | $47.59 | 407,800 | — | — |
| 2016-02-25 | $47.58 | $48.13 | 263,400 | — | — |
| 2016-02-24 | $46.70 | $47.24 | 578,800 | — | — |
| 2016-02-23 | $46.47 | $47.02 | 870,600 | — | — |
| 2016-02-22 | $47.11 | $47.66 | 558,800 | — | — |
| 2016-02-19 | $46.03 | $46.57 | 490,200 | — | — |
| 2016-02-18 | $45.51 | $46.05 | 579,200 | — | — |
| 2016-02-17 | $44.51 | $45.04 | 601,600 | — | — |
| 2016-02-16 | $44.25 | $44.77 | 404,600 | — | — |
| 2016-02-12 | $42.67 | $43.17 | 441,200 | — | — |
| 2016-02-11 | $41.65 | $42.13 | 695,000 | — | — |
| 2016-02-10 | $43.06 | $43.57 | 524,000 | — | — |
| 2016-02-09 | $42.97 | $43.47 | 542,800 | — | — |
| 2016-02-08 | $42.26 | $42.76 | 487,000 | — | — |
| 2016-02-05 | $41.54 | $42.02 | 475,200 | — | — |
| 2016-02-04 | $42.33 | $42.82 | 391,600 | — | — |
| 2016-02-03 | $42.33 | $42.82 | 481,200 | — | — |
| 2016-02-02 | $42.14 | $42.63 | 459,400 | — | — |
| 2016-02-01 | $42.58 | $43.08 | 519,800 | — | — |
| 2016-01-29 | $41.97 | $42.47 | 616,600 | — | — |
| 2016-01-28 | $40.83 | $41.31 | 491,800 | — | — |
| 2016-01-27 | $40.08 | $40.56 | 437,400 | — | — |
| 2016-01-26 | $40.42 | $40.90 | 438,400 | — | — |
| 2016-01-25 | $39.63 | $40.09 | 365,000 | — | — |
| 2016-01-22 | $40.47 | $40.94 | 593,400 | — | — |
| 2016-01-21 | $39.22 | $39.67 | 556,200 | — | — |
| 2016-01-20 | $39.27 | $39.73 | 524,800 | — | — |
| 2016-01-19 | $39.63 | $40.09 | 470,800 | — | — |
| 2016-01-15 | $39.58 | $40.05 | 606,600 | — | — |
| 2016-01-14 | $40.34 | $40.81 | 466,400 | — | — |
| 2016-01-13 | $40.40 | $40.78 | 735,400 | — | — |
| 2016-01-12 | $41.62 | $42.00 | 756,200 | — | — |
| 2016-01-11 | $40.74 | $41.12 | 821,800 | — | — |
| 2016-01-08 | $39.74 | $40.11 | 1,498,600 | — | — |
| 2016-01-07 | $41.74 | $42.12 | 959,800 | — | — |
| 2016-01-06 | $42.65 | $43.04 | 1,012,000 | — | — |
| 2016-01-05 | $42.99 | $43.39 | 1,149,800 | — | — |
| 2016-01-04 | $43.45 | $43.85 | 1,000,600 | — | — |