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
- 1996-07-25 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 | $80.63 | $100.39 | 97,100 | — | — |
| 2016-12-29 | $82.22 | $102.37 | 44,400 | — | — |
| 2016-12-28 | $82.27 | $102.43 | 25,500 | — | — |
| 2016-12-27 | $82.92 | $103.24 | 22,800 | — | — |
| 2016-12-23 | $81.77 | $101.81 | 53,400 | — | — |
| 2016-12-22 | $82.21 | $102.36 | 30,900 | — | — |
| 2016-12-21 | $81.76 | $101.80 | 34,000 | — | — |
| 2016-12-20 | $82.71 | $102.98 | 52,600 | — | — |
| 2016-12-19 | $82.15 | $102.28 | 74,800 | — | — |
| 2016-12-16 | $80.12 | $99.75 | 268,900 | — | — |
| 2016-12-15 | $80.53 | $100.26 | 72,000 | — | — |
| 2016-12-14 | $80.09 | $99.72 | 72,000 | — | — |
| 2016-12-13 | $80.80 | $100.60 | 110,300 | — | — |
| 2016-12-12 | $81.14 | $101.02 | 72,200 | — | — |
| 2016-12-09 | $81.91 | $101.98 | 86,800 | — | — |
| 2016-12-08 | $81.56 | $101.55 | 85,800 | — | — |
| 2016-12-07 | $79.84 | $99.41 | 70,400 | — | — |
| 2016-12-06 | $79.00 | $98.36 | 141,200 | — | — |
| 2016-12-05 | $77.14 | $96.04 | 67,300 | — | — |
| 2016-12-02 | $74.16 | $92.33 | 185,900 | — | — |
| 2016-12-01 | $75.00 | $93.38 | 78,400 | — | — |
| 2016-11-30 | $73.23 | $91.18 | 103,800 | — | — |
| 2016-11-29 | $73.13 | $91.05 | 45,000 | — | — |
| 2016-11-28 | $73.67 | $91.72 | 73,200 | — | — |
| 2016-11-25 | $74.56 | $92.83 | 44,100 | — | — |
| 2016-11-23 | $73.38 | $91.36 | 133,500 | — | — |
| 2016-11-22 | $72.95 | $90.83 | 91,100 | — | — |
| 2016-11-21 | $72.00 | $89.64 | 56,900 | — | — |
| 2016-11-18 | $71.93 | $89.56 | 135,600 | — | — |
| 2016-11-17 | $70.38 | $87.63 | 118,200 | — | — |
| 2016-11-16 | $70.42 | $87.68 | 57,100 | — | — |
| 2016-11-15 | $69.09 | $86.02 | 104,000 | — | — |
| 2016-11-14 | $68.23 | $84.95 | 161,100 | — | — |
| 2016-11-11 | $68.45 | $85.22 | 149,600 | — | — |
| 2016-11-10 | $68.24 | $84.96 | 206,100 | — | — |
| 2016-11-09 | $65.75 | $81.86 | 288,300 | — | — |
| 2016-11-08 | $58.68 | $73.06 | 38,700 | — | — |
| 2016-11-07 | $58.60 | $72.96 | 84,900 | — | — |
| 2016-11-04 | $57.43 | $71.50 | 83,900 | — | — |
| 2016-11-03 | $57.16 | $71.17 | 152,900 | — | — |
| 2016-11-02 | $57.26 | $71.29 | 59,400 | — | — |
| 2016-11-01 | $57.72 | $71.86 | 63,800 | — | — |
| 2016-10-31 | $58.66 | $73.03 | 185,200 | — | — |
| 2016-10-28 | $56.40 | $70.22 | 77,000 | — | — |
| 2016-10-27 | $58.28 | $72.56 | 266,900 | — | — |
| 2016-10-26 | $54.18 | $67.46 | 380,500 | — | — |
| 2016-10-25 | $47.08 | $58.62 | 88,800 | — | — |
| 2016-10-24 | $46.58 | $57.99 | 30,700 | — | — |
| 2016-10-21 | $46.37 | $57.73 | 46,600 | — | — |
| 2016-10-20 | $45.61 | $56.79 | 18,700 | — | — |
| 2016-10-19 | $45.74 | $56.95 | 54,800 | — | — |
| 2016-10-18 | $45.31 | $56.41 | 26,000 | — | — |
| 2016-10-17 | $45.47 | $56.61 | 47,900 | — | — |
| 2016-10-14 | $45.70 | $56.90 | 31,900 | — | — |
| 2016-10-13 | $45.70 | $56.90 | 69,100 | — | — |
| 2016-10-12 | $45.85 | $57.09 | 53,000 | — | — |
| 2016-10-11 | $46.30 | $57.65 | 37,300 | — | — |
| 2016-10-10 | $47.17 | $58.73 | 34,000 | — | — |
| 2016-10-07 | $46.25 | $57.58 | 53,400 | — | — |
| 2016-10-06 | $46.59 | $58.01 | 51,500 | — | — |
| 2016-10-05 | $46.33 | $57.68 | 43,300 | — | — |
| 2016-10-04 | $46.27 | $57.61 | 33,100 | — | — |
| 2016-10-03 | $46.69 | $58.13 | 32,800 | — | — |
| 2016-09-30 | $46.68 | $58.12 | 85,800 | — | — |
| 2016-09-29 | $45.78 | $57.00 | 41,900 | — | — |
| 2016-09-28 | $46.66 | $58.09 | 35,400 | — | — |
| 2016-09-27 | $46.98 | $58.49 | 44,200 | — | — |
| 2016-09-26 | $47.40 | $59.02 | 55,200 | — | — |
| 2016-09-23 | $47.51 | $59.15 | 63,600 | — | — |
| 2016-09-22 | $47.59 | $59.25 | 54,800 | — | — |
| 2016-09-21 | $46.83 | $58.31 | 70,900 | — | — |
| 2016-09-20 | $46.12 | $57.42 | 32,700 | — | — |
| 2016-09-19 | $46.08 | $57.37 | 56,000 | — | — |
| 2016-09-16 | $46.68 | $58.12 | 234,700 | — | — |
| 2016-09-15 | $47.64 | $59.31 | 93,900 | — | — |
| 2016-09-14 | $45.74 | $56.95 | 108,600 | — | — |
| 2016-09-13 | $45.78 | $57.00 | 51,900 | — | — |
| 2016-09-12 | $46.99 | $58.51 | 51,500 | — | — |
| 2016-09-09 | $46.12 | $57.42 | 61,900 | — | — |
| 2016-09-08 | $47.46 | $59.09 | 76,800 | — | — |
| 2016-09-07 | $48.06 | $59.84 | 47,100 | — | — |
| 2016-09-06 | $48.24 | $60.06 | 57,100 | — | — |
| 2016-09-02 | $48.56 | $60.46 | 85,000 | — | — |
| 2016-09-01 | $48.80 | $60.76 | 45,300 | — | — |
| 2016-08-31 | $48.68 | $60.61 | 81,600 | — | — |
| 2016-08-30 | $49.81 | $62.02 | 46,100 | — | — |
| 2016-08-29 | $49.60 | $61.75 | 72,800 | — | — |
| 2016-08-26 | $50.23 | $62.54 | 118,100 | — | — |
| 2016-08-25 | $50.41 | $62.76 | 98,000 | — | — |
| 2016-08-24 | $51.25 | $63.81 | 133,100 | — | — |
| 2016-08-23 | $51.56 | $64.20 | 161,300 | — | — |
| 2016-08-22 | $50.23 | $62.54 | 126,400 | — | — |
| 2016-08-19 | $50.12 | $62.40 | 180,300 | — | — |
| 2016-08-18 | $48.04 | $59.81 | 49,900 | — | — |
| 2016-08-17 | $47.16 | $58.72 | 68,800 | — | — |
| 2016-08-16 | $47.34 | $58.94 | 60,600 | — | — |
| 2016-08-15 | $47.28 | $58.87 | 66,400 | — | — |
| 2016-08-12 | $47.17 | $58.73 | 50,300 | — | — |
| 2016-08-11 | $47.13 | $58.68 | 74,200 | — | — |
| 2016-08-10 | $46.59 | $58.01 | 65,700 | — | — |
| 2016-08-09 | $46.95 | $58.46 | 71,400 | — | — |
| 2016-08-08 | $47.47 | $59.10 | 77,300 | — | — |
| 2016-08-05 | $47.22 | $58.79 | 69,000 | — | — |
| 2016-08-04 | $46.10 | $57.40 | 69,600 | — | — |
| 2016-08-03 | $46.09 | $57.38 | 90,700 | — | — |
| 2016-08-02 | $45.68 | $56.87 | 69,700 | — | — |
| 2016-08-01 | $46.55 | $57.96 | 82,700 | — | — |
| 2016-07-29 | $45.72 | $56.92 | 85,900 | — | — |
| 2016-07-28 | $45.45 | $56.59 | 100,600 | — | — |
| 2016-07-27 | $45.47 | $56.61 | 262,600 | — | — |
| 2016-07-26 | $49.46 | $61.58 | 83,300 | — | — |
| 2016-07-25 | $49.36 | $61.46 | 65,500 | — | — |
| 2016-07-22 | $50.00 | $62.25 | 67,300 | — | — |
| 2016-07-21 | $49.99 | $62.24 | 49,100 | — | — |
| 2016-07-20 | $50.00 | $62.25 | 48,000 | — | — |
| 2016-07-19 | $49.31 | $61.39 | 41,300 | — | — |
| 2016-07-18 | $49.98 | $62.23 | 101,600 | — | — |
| 2016-07-15 | $50.08 | $62.35 | 54,700 | — | — |
| 2016-07-14 | $50.17 | $62.46 | 47,300 | — | — |
| 2016-07-13 | $50.37 | $62.71 | 47,000 | — | — |
| 2016-07-12 | $50.36 | $62.70 | 63,000 | — | — |
| 2016-07-11 | $49.66 | $61.83 | 105,100 | — | — |
| 2016-07-08 | $49.74 | $61.93 | 126,000 | — | — |
| 2016-07-07 | $48.54 | $60.43 | 50,100 | — | — |
| 2016-07-06 | $48.51 | $60.40 | 133,200 | — | — |
| 2016-07-05 | $47.94 | $59.69 | 99,400 | — | — |
| 2016-07-01 | $49.97 | $62.22 | 47,500 | — | — |
| 2016-06-30 | $49.13 | $61.17 | 90,000 | — | — |
| 2016-06-29 | $46.74 | $58.19 | 75,500 | — | — |
| 2016-06-28 | $45.47 | $56.61 | 69,400 | — | — |
| 2016-06-27 | $45.98 | $57.25 | 103,200 | — | — |
| 2016-06-24 | $46.24 | $57.57 | 124,300 | — | — |
| 2016-06-23 | $48.23 | $60.05 | 96,900 | — | — |
| 2016-06-22 | $47.10 | $58.64 | 64,100 | — | — |
| 2016-06-21 | $47.53 | $59.18 | 59,300 | — | — |
| 2016-06-20 | $48.00 | $59.76 | 91,700 | — | — |
| 2016-06-17 | $47.97 | $59.73 | 129,700 | — | — |
| 2016-06-16 | $48.43 | $60.30 | 64,400 | — | — |
| 2016-06-15 | $48.00 | $59.76 | 156,400 | — | — |
| 2016-06-14 | $48.06 | $59.84 | 60,400 | — | — |
| 2016-06-13 | $47.96 | $59.71 | 84,000 | — | — |
| 2016-06-10 | $48.03 | $59.80 | 58,200 | — | — |
| 2016-06-09 | $48.54 | $60.43 | 79,300 | — | — |
| 2016-06-08 | $47.97 | $59.73 | 54,100 | — | — |
| 2016-06-07 | $47.92 | $59.66 | 42,600 | — | — |
| 2016-06-06 | $47.96 | $59.71 | 63,000 | — | — |
| 2016-06-03 | $47.30 | $58.89 | 57,700 | — | — |
| 2016-06-02 | $47.52 | $59.17 | 110,700 | — | — |
| 2016-06-01 | $47.91 | $59.65 | 130,100 | — | — |
| 2016-05-31 | $48.17 | $59.97 | 140,200 | — | — |
| 2016-05-27 | $47.85 | $59.58 | 238,700 | — | — |
| 2016-05-26 | $46.67 | $58.11 | 113,700 | — | — |
| 2016-05-25 | $45.92 | $57.17 | 136,800 | — | — |
| 2016-05-24 | $47.45 | $59.08 | 135,700 | — | — |
| 2016-05-23 | $46.22 | $57.55 | 66,700 | — | — |
| 2016-05-20 | $45.85 | $57.09 | 82,800 | — | — |
| 2016-05-19 | $45.45 | $56.59 | 165,000 | — | — |
| 2016-05-18 | $45.38 | $56.50 | 53,500 | — | — |
| 2016-05-17 | $45.08 | $56.13 | 123,900 | — | — |
| 2016-05-16 | $45.18 | $56.25 | 85,800 | — | — |
| 2016-05-13 | $44.69 | $55.64 | 101,300 | — | — |
| 2016-05-12 | $44.87 | $55.87 | 107,800 | — | — |
| 2016-05-11 | $45.52 | $56.67 | 90,200 | — | — |
| 2016-05-10 | $45.94 | $57.20 | 82,500 | — | — |
| 2016-05-09 | $45.92 | $57.17 | 87,400 | — | — |
| 2016-05-06 | $45.72 | $56.92 | 139,000 | — | — |
| 2016-05-05 | $45.00 | $56.03 | 123,300 | — | — |
| 2016-05-04 | $45.60 | $56.77 | 154,700 | — | — |
| 2016-05-03 | $49.27 | $61.34 | 91,000 | — | — |
| 2016-05-02 | $49.93 | $62.17 | 74,500 | — | — |
| 2016-04-29 | $49.64 | $61.80 | 89,600 | — | — |
| 2016-04-28 | $49.59 | $61.74 | 101,900 | — | — |
| 2016-04-27 | $50.25 | $62.56 | 50,200 | — | — |
| 2016-04-26 | $49.64 | $61.80 | 64,800 | — | — |
| 2016-04-25 | $48.30 | $60.14 | 74,500 | — | — |
| 2016-04-22 | $49.23 | $61.29 | 115,500 | — | — |
| 2016-04-21 | $48.00 | $59.76 | 52,900 | — | — |
| 2016-04-20 | $47.06 | $58.59 | 108,700 | — | — |
| 2016-04-19 | $47.78 | $59.49 | 36,900 | — | — |
| 2016-04-18 | $47.50 | $59.14 | 81,700 | — | — |
| 2016-04-15 | $48.10 | $59.89 | 64,800 | — | — |
| 2016-04-14 | $47.43 | $59.05 | 47,100 | — | — |
| 2016-04-13 | $47.31 | $58.90 | 62,900 | — | — |
| 2016-04-12 | $46.05 | $57.33 | 88,500 | — | — |
| 2016-04-11 | $46.19 | $57.51 | 74,300 | — | — |
| 2016-04-08 | $46.13 | $57.43 | 110,800 | — | — |
| 2016-04-07 | $46.39 | $57.76 | 170,800 | — | — |
| 2016-04-06 | $47.85 | $59.58 | 54,500 | — | — |
| 2016-04-05 | $47.41 | $59.03 | 103,900 | — | — |
| 2016-04-04 | $48.62 | $60.53 | 54,700 | — | — |
| 2016-04-01 | $49.10 | $61.13 | 91,100 | — | — |
| 2016-03-31 | $48.75 | $60.70 | 82,300 | — | — |
| 2016-03-30 | $48.36 | $60.21 | 72,100 | — | — |
| 2016-03-29 | $48.91 | $60.90 | 122,600 | — | — |
| 2016-03-28 | $47.62 | $59.29 | 86,300 | — | — |
| 2016-03-24 | $47.94 | $59.69 | 53,400 | — | — |
| 2016-03-23 | $47.55 | $59.20 | 59,600 | — | — |
| 2016-03-22 | $48.29 | $60.12 | 154,100 | — | — |
| 2016-03-21 | $49.72 | $61.90 | 95,800 | — | — |
| 2016-03-18 | $50.06 | $62.33 | 174,000 | — | — |
| 2016-03-17 | $49.35 | $61.44 | 67,000 | — | — |
| 2016-03-16 | $49.01 | $61.02 | 172,500 | — | — |
| 2016-03-15 | $47.11 | $58.65 | 150,300 | — | — |
| 2016-03-14 | $49.51 | $61.64 | 102,300 | — | — |
| 2016-03-11 | $48.72 | $60.66 | 109,300 | — | — |
| 2016-03-10 | $49.03 | $61.05 | 68,800 | — | — |
| 2016-03-09 | $49.25 | $61.32 | 156,100 | — | — |
| 2016-03-08 | $49.20 | $61.26 | 147,900 | — | — |
| 2016-03-07 | $49.45 | $61.57 | 118,800 | — | — |
| 2016-03-04 | $47.96 | $59.71 | 115,400 | — | — |
| 2016-03-03 | $47.85 | $59.58 | 114,500 | — | — |
| 2016-03-02 | $45.67 | $56.86 | 113,600 | — | — |
| 2016-03-01 | $45.39 | $56.51 | 140,600 | — | — |
| 2016-02-29 | $45.13 | $56.19 | 81,900 | — | — |
| 2016-02-26 | $44.68 | $55.63 | 97,300 | — | — |
| 2016-02-25 | $44.44 | $55.33 | 83,200 | — | — |
| 2016-02-24 | $43.82 | $54.56 | 118,400 | — | — |
| 2016-02-23 | $43.72 | $54.43 | 135,800 | — | — |
| 2016-02-22 | $44.42 | $55.31 | 111,300 | — | — |
| 2016-02-19 | $43.53 | $54.20 | 124,500 | — | — |
| 2016-02-18 | $43.76 | $54.48 | 150,500 | — | — |
| 2016-02-17 | $43.03 | $53.57 | 187,600 | — | — |
| 2016-02-16 | $44.74 | $55.70 | 75,800 | — | — |
| 2016-02-12 | $43.37 | $54.00 | 114,800 | — | — |
| 2016-02-11 | $43.11 | $53.67 | 113,500 | — | — |
| 2016-02-10 | $43.58 | $54.26 | 241,800 | — | — |
| 2016-02-09 | $43.78 | $54.51 | 116,900 | — | — |
| 2016-02-08 | $45.70 | $56.90 | 163,000 | — | — |
| 2016-02-05 | $45.24 | $56.33 | 234,700 | — | — |
| 2016-02-04 | $46.98 | $58.49 | 613,300 | — | — |
| 2016-02-03 | $54.32 | $67.63 | 324,000 | — | — |
| 2016-02-02 | $50.67 | $63.09 | 98,800 | — | — |
| 2016-02-01 | $53.98 | $67.21 | 159,800 | — | — |
| 2016-01-29 | $53.39 | $66.47 | 235,000 | — | — |
| 2016-01-28 | $50.03 | $62.29 | 132,900 | — | — |
| 2016-01-27 | $50.87 | $63.34 | 227,900 | — | — |
| 2016-01-26 | $54.49 | $67.84 | 144,400 | — | — |
| 2016-01-25 | $53.67 | $66.82 | 154,500 | — | — |
| 2016-01-22 | $56.55 | $70.41 | 87,300 | — | — |
| 2016-01-21 | $54.87 | $68.32 | 112,700 | — | — |
| 2016-01-20 | $55.42 | $69.00 | 132,400 | — | — |
| 2016-01-19 | $55.27 | $68.81 | 147,100 | — | — |
| 2016-01-15 | $54.66 | $68.05 | 117,500 | — | — |
| 2016-01-14 | $54.13 | $67.39 | 179,500 | — | — |
| 2016-01-13 | $51.48 | $64.10 | 99,500 | — | — |
| 2016-01-12 | $52.41 | $65.25 | 149,300 | — | — |
| 2016-01-11 | $52.48 | $65.34 | 155,500 | — | — |
| 2016-01-08 | $53.54 | $66.66 | 115,400 | — | — |
| 2016-01-07 | $54.26 | $67.56 | 148,000 | — | — |
| 2016-01-06 | $56.06 | $69.80 | 177,300 | — | — |
| 2016-01-05 | $58.85 | $73.27 | 184,400 | — | — |
| 2016-01-04 | $58.88 | $73.31 | 147,500 | — | — |