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
- 2002-01-29 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 | $53.58 | $53.58 | 361,900 | — | — |
| 2016-12-29 | $53.97 | $53.97 | 358,700 | — | — |
| 2016-12-28 | $53.46 | $53.46 | 421,300 | — | — |
| 2016-12-27 | $55.83 | $55.83 | 267,400 | — | — |
| 2016-12-23 | $54.09 | $54.09 | 363,200 | — | — |
| 2016-12-22 | $54.97 | $54.97 | 197,900 | — | — |
| 2016-12-21 | $55.05 | $55.05 | 292,900 | — | — |
| 2016-12-20 | $55.00 | $55.00 | 519,200 | — | — |
| 2016-12-19 | $56.91 | $56.91 | 452,500 | — | — |
| 2016-12-16 | $56.50 | $56.50 | 1,290,600 | — | — |
| 2016-12-15 | $57.28 | $57.28 | 535,800 | — | — |
| 2016-12-14 | $55.29 | $55.29 | 584,400 | — | — |
| 2016-12-13 | $57.29 | $57.29 | 865,200 | — | — |
| 2016-12-12 | $55.43 | $55.43 | 696,100 | — | — |
| 2016-12-09 | $56.38 | $56.38 | 580,800 | — | — |
| 2016-12-08 | $55.00 | $55.00 | 522,700 | — | — |
| 2016-12-07 | $54.91 | $54.91 | 461,500 | — | — |
| 2016-12-06 | $54.29 | $54.29 | 351,500 | — | — |
| 2016-12-05 | $54.70 | $54.70 | 411,200 | — | — |
| 2016-12-02 | $52.30 | $52.30 | 466,600 | — | — |
| 2016-12-01 | $52.22 | $52.22 | 662,800 | — | — |
| 2016-11-30 | $54.58 | $54.58 | 549,200 | — | — |
| 2016-11-29 | $53.17 | $53.17 | 493,500 | — | — |
| 2016-11-28 | $53.34 | $53.34 | 300,600 | — | — |
| 2016-11-25 | $54.95 | $54.95 | 185,100 | — | — |
| 2016-11-23 | $54.97 | $54.97 | 449,800 | — | — |
| 2016-11-22 | $54.83 | $54.83 | 458,700 | — | — |
| 2016-11-21 | $54.48 | $54.48 | 395,300 | — | — |
| 2016-11-18 | $54.23 | $54.23 | 504,700 | — | — |
| 2016-11-17 | $54.37 | $54.37 | 456,400 | — | — |
| 2016-11-16 | $54.80 | $54.80 | 471,200 | — | — |
| 2016-11-15 | $55.16 | $55.16 | 774,200 | — | — |
| 2016-11-14 | $57.36 | $57.36 | 884,500 | — | — |
| 2016-11-11 | $55.08 | $55.08 | 887,200 | — | — |
| 2016-11-10 | $51.42 | $51.42 | 757,200 | — | — |
| 2016-11-09 | $53.59 | $53.59 | 706,600 | — | — |
| 2016-11-08 | $52.16 | $52.16 | 2,170,000 | — | — |
| 2016-11-07 | $54.96 | $54.96 | 499,000 | — | — |
| 2016-11-04 | $53.14 | $53.14 | 645,500 | — | — |
| 2016-11-03 | $53.27 | $53.27 | 441,900 | — | — |
| 2016-11-02 | $53.19 | $53.19 | 576,200 | — | — |
| 2016-11-01 | $53.36 | $53.36 | 801,300 | — | — |
| 2016-10-31 | $52.12 | $52.12 | 1,091,100 | — | — |
| 2016-10-28 | $52.57 | $52.57 | 5,003,300 | — | — |
| 2016-10-27 | $67.70 | $67.70 | 772,000 | — | — |
| 2016-10-26 | $67.10 | $67.10 | 455,400 | — | — |
| 2016-10-25 | $67.68 | $67.68 | 412,000 | — | — |
| 2016-10-24 | $68.93 | $68.93 | 494,500 | — | — |
| 2016-10-21 | $67.80 | $67.80 | 292,800 | — | — |
| 2016-10-20 | $68.20 | $68.20 | 456,500 | — | — |
| 2016-10-19 | $66.14 | $66.14 | 416,200 | — | — |
| 2016-10-18 | $65.90 | $65.90 | 248,400 | — | — |
| 2016-10-17 | $65.67 | $65.67 | 429,500 | — | — |
| 2016-10-14 | $66.38 | $66.38 | 510,900 | — | — |
| 2016-10-13 | $65.55 | $65.55 | 735,600 | — | — |
| 2016-10-12 | $65.76 | $65.76 | 413,700 | — | — |
| 2016-10-11 | $65.44 | $65.44 | 750,500 | — | — |
| 2016-10-10 | $67.27 | $67.27 | 781,300 | — | — |
| 2016-10-07 | $66.30 | $66.30 | 877,200 | — | — |
| 2016-10-06 | $65.17 | $65.17 | 1,231,500 | — | — |
| 2016-10-05 | $61.80 | $61.80 | 494,200 | — | — |
| 2016-10-04 | $58.91 | $58.91 | 432,700 | — | — |
| 2016-10-03 | $59.78 | $59.78 | 685,600 | — | — |
| 2016-09-30 | $58.58 | $58.58 | 848,300 | — | — |
| 2016-09-29 | $55.06 | $55.06 | 1,980,100 | — | — |
| 2016-09-28 | $58.68 | $58.68 | 379,300 | — | — |
| 2016-09-27 | $58.15 | $58.15 | 385,500 | — | — |
| 2016-09-26 | $56.40 | $56.40 | 726,600 | — | — |
| 2016-09-23 | $56.67 | $56.67 | 493,200 | — | — |
| 2016-09-22 | $57.95 | $57.95 | 496,300 | — | — |
| 2016-09-21 | $58.59 | $58.59 | 408,300 | — | — |
| 2016-09-20 | $57.55 | $57.55 | 390,500 | — | — |
| 2016-09-19 | $57.33 | $57.33 | 544,400 | — | — |
| 2016-09-16 | $57.43 | $57.43 | 822,800 | — | — |
| 2016-09-15 | $59.40 | $59.40 | 507,000 | — | — |
| 2016-09-14 | $57.74 | $57.74 | 281,200 | — | — |
| 2016-09-13 | $57.87 | $57.87 | 616,100 | — | — |
| 2016-09-12 | $58.14 | $58.14 | 809,800 | — | — |
| 2016-09-09 | $57.56 | $57.56 | 1,474,600 | — | — |
| 2016-09-08 | $60.35 | $60.35 | 839,200 | — | — |
| 2016-09-07 | $57.96 | $57.96 | 378,800 | — | — |
| 2016-09-06 | $57.68 | $57.68 | 536,400 | — | — |
| 2016-09-02 | $58.42 | $58.42 | 580,900 | — | — |
| 2016-09-01 | $58.07 | $58.07 | 668,400 | — | — |
| 2016-08-31 | $56.97 | $56.97 | 976,500 | — | — |
| 2016-08-30 | $60.15 | $60.15 | 1,256,200 | — | — |
| 2016-08-29 | $58.27 | $58.27 | 821,900 | — | — |
| 2016-08-26 | $55.60 | $55.60 | 535,200 | — | — |
| 2016-08-25 | $55.49 | $55.49 | 312,900 | — | — |
| 2016-08-24 | $55.83 | $55.83 | 475,200 | — | — |
| 2016-08-23 | $55.08 | $55.08 | 277,300 | — | — |
| 2016-08-22 | $54.56 | $54.56 | 219,800 | — | — |
| 2016-08-19 | $54.71 | $54.71 | 348,000 | — | — |
| 2016-08-18 | $55.09 | $55.09 | 247,600 | — | — |
| 2016-08-17 | $54.14 | $54.14 | 510,800 | — | — |
| 2016-08-16 | $55.11 | $55.11 | 381,300 | — | — |
| 2016-08-15 | $55.73 | $55.73 | 299,000 | — | — |
| 2016-08-12 | $55.44 | $55.44 | 394,200 | — | — |
| 2016-08-11 | $55.78 | $55.78 | 353,400 | — | — |
| 2016-08-10 | $55.32 | $55.32 | 265,700 | — | — |
| 2016-08-09 | $55.57 | $55.57 | 361,800 | — | — |
| 2016-08-08 | $55.44 | $55.44 | 450,000 | — | — |
| 2016-08-05 | $55.49 | $55.49 | 749,400 | — | — |
| 2016-08-04 | $54.90 | $54.90 | 513,600 | — | — |
| 2016-08-03 | $54.19 | $54.19 | 811,700 | — | — |
| 2016-08-02 | $53.32 | $53.32 | 814,400 | — | — |
| 2016-08-01 | $57.20 | $57.20 | 1,617,200 | — | — |
| 2016-07-29 | $51.95 | $51.95 | 987,000 | — | — |
| 2016-07-28 | $53.78 | $53.78 | 801,800 | — | — |
| 2016-07-27 | $53.59 | $53.59 | 689,300 | — | — |
| 2016-07-26 | $54.31 | $54.31 | 886,700 | — | — |
| 2016-07-25 | $53.54 | $53.54 | 541,500 | — | — |
| 2016-07-22 | $52.06 | $52.06 | 383,900 | — | — |
| 2016-07-21 | $50.82 | $50.82 | 512,600 | — | — |
| 2016-07-20 | $51.71 | $51.71 | 685,400 | — | — |
| 2016-07-19 | $51.75 | $51.75 | 436,800 | — | — |
| 2016-07-18 | $52.41 | $52.41 | 761,200 | — | — |
| 2016-07-15 | $50.38 | $50.38 | 450,400 | — | — |
| 2016-07-14 | $49.91 | $49.91 | 433,300 | — | — |
| 2016-07-13 | $49.66 | $49.66 | 638,600 | — | — |
| 2016-07-12 | $50.13 | $50.13 | 720,100 | — | — |
| 2016-07-11 | $48.40 | $48.40 | 726,900 | — | — |
| 2016-07-08 | $49.39 | $49.39 | 1,150,100 | — | — |
| 2016-07-07 | $48.31 | $48.31 | 779,400 | — | — |
| 2016-07-06 | $48.39 | $48.39 | 1,714,800 | — | — |
| 2016-07-05 | $49.51 | $49.51 | 1,044,300 | — | — |
| 2016-07-01 | $52.43 | $52.43 | 666,100 | — | — |
| 2016-06-30 | $53.75 | $53.75 | 475,300 | — | — |
| 2016-06-29 | $52.32 | $52.32 | 864,300 | — | — |
| 2016-06-28 | $52.43 | $52.43 | 1,038,800 | — | — |
| 2016-06-27 | $50.12 | $50.12 | 1,217,700 | — | — |
| 2016-06-24 | $52.22 | $52.22 | 1,090,600 | — | — |
| 2016-06-23 | $56.72 | $56.72 | 652,600 | — | — |
| 2016-06-22 | $54.26 | $54.26 | 708,200 | — | — |
| 2016-06-21 | $53.88 | $53.88 | 1,224,200 | — | — |
| 2016-06-20 | $54.28 | $54.28 | 1,948,500 | — | — |
| 2016-06-17 | $53.85 | $53.85 | 5,760,300 | — | — |
| 2016-06-16 | $60.50 | $60.50 | 748,000 | — | — |
| 2016-06-15 | $61.81 | $61.81 | 650,600 | — | — |
| 2016-06-14 | $62.26 | $62.26 | 562,900 | — | — |
| 2016-06-13 | $60.98 | $60.98 | 497,600 | — | — |
| 2016-06-10 | $61.36 | $61.36 | 693,700 | — | — |
| 2016-06-09 | $63.76 | $63.76 | 446,700 | — | — |
| 2016-06-08 | $64.01 | $64.01 | 1,457,900 | — | — |
| 2016-06-07 | $65.42 | $65.42 | 1,974,600 | — | — |
| 2016-06-06 | $66.52 | $66.52 | 661,500 | — | — |
| 2016-06-03 | $67.64 | $67.64 | 404,800 | — | — |
| 2016-06-02 | $68.51 | $68.51 | 425,000 | — | — |
| 2016-06-01 | $67.65 | $67.65 | 720,700 | — | — |
| 2016-05-31 | $67.83 | $67.83 | 580,900 | — | — |
| 2016-05-27 | $69.32 | $69.32 | 710,800 | — | — |
| 2016-05-26 | $66.93 | $66.93 | 461,200 | — | — |
| 2016-05-25 | $65.34 | $65.34 | 549,300 | — | — |
| 2016-05-24 | $64.93 | $64.93 | 956,300 | — | — |
| 2016-05-23 | $63.60 | $63.60 | 634,800 | — | — |
| 2016-05-20 | $64.48 | $64.48 | 546,600 | — | — |
| 2016-05-19 | $63.64 | $63.64 | 483,800 | — | — |
| 2016-05-18 | $64.41 | $64.41 | 439,500 | — | — |
| 2016-05-17 | $63.55 | $63.55 | 640,000 | — | — |
| 2016-05-16 | $64.91 | $64.91 | 380,500 | — | — |
| 2016-05-13 | $65.13 | $65.13 | 436,600 | — | — |
| 2016-05-12 | $65.10 | $65.10 | 1,082,300 | — | — |
| 2016-05-11 | $66.47 | $66.47 | 775,300 | — | — |
| 2016-05-10 | $65.98 | $65.98 | 616,900 | — | — |
| 2016-05-09 | $65.74 | $65.74 | 485,700 | — | — |
| 2016-05-06 | $66.62 | $66.62 | 573,900 | — | — |
| 2016-05-05 | $66.03 | $66.03 | 659,500 | — | — |
| 2016-05-04 | $65.42 | $65.42 | 758,600 | — | — |
| 2016-05-03 | $68.42 | $68.42 | 845,900 | — | — |
| 2016-05-02 | $69.08 | $69.08 | 954,400 | — | — |
| 2016-04-29 | $71.55 | $71.55 | 3,418,800 | — | — |
| 2016-04-28 | $81.10 | $81.10 | 2,062,300 | — | — |
| 2016-04-27 | $85.93 | $85.93 | 460,000 | — | — |
| 2016-04-26 | $85.79 | $85.79 | 289,000 | — | — |
| 2016-04-25 | $84.58 | $84.58 | 425,900 | — | — |
| 2016-04-22 | $85.33 | $85.33 | 437,000 | — | — |
| 2016-04-21 | $84.85 | $84.85 | 634,200 | — | — |
| 2016-04-20 | $86.62 | $86.62 | 462,300 | — | — |
| 2016-04-19 | $86.19 | $86.19 | 525,100 | — | — |
| 2016-04-18 | $87.35 | $87.35 | 506,500 | — | — |
| 2016-04-15 | $86.19 | $86.19 | 767,600 | — | — |
| 2016-04-14 | $87.21 | $87.21 | 2,767,300 | — | — |
| 2016-04-13 | $81.27 | $81.27 | 608,600 | — | — |
| 2016-04-12 | $77.53 | $77.53 | 496,300 | — | — |
| 2016-04-11 | $75.69 | $75.69 | 370,200 | — | — |
| 2016-04-08 | $77.50 | $77.50 | 393,500 | — | — |
| 2016-04-07 | $75.79 | $75.79 | 332,000 | — | — |
| 2016-04-06 | $78.04 | $78.04 | 315,100 | — | — |
| 2016-04-05 | $76.57 | $76.57 | 317,600 | — | — |
| 2016-04-04 | $77.95 | $77.95 | 426,700 | — | — |
| 2016-04-01 | $77.69 | $77.69 | 536,500 | — | — |
| 2016-03-31 | $79.74 | $79.74 | 904,100 | — | — |
| 2016-03-30 | $78.16 | $78.16 | 835,700 | — | — |
| 2016-03-29 | $76.99 | $76.99 | 830,100 | — | — |
| 2016-03-28 | $72.30 | $72.30 | 834,900 | — | — |
| 2016-03-24 | $74.59 | $74.59 | 1,028,500 | — | — |
| 2016-03-23 | $74.83 | $74.83 | 794,100 | — | — |
| 2016-03-22 | $80.97 | $80.97 | 573,800 | — | — |
| 2016-03-21 | $81.91 | $81.91 | 397,000 | — | — |
| 2016-03-18 | $83.72 | $83.72 | 624,400 | — | — |
| 2016-03-17 | $82.24 | $82.24 | 495,500 | — | — |
| 2016-03-16 | $83.93 | $83.93 | 385,400 | — | — |
| 2016-03-15 | $83.15 | $83.15 | 361,200 | — | — |
| 2016-03-14 | $83.08 | $83.08 | 532,300 | — | — |
| 2016-03-11 | $85.68 | $85.68 | 395,800 | — | — |
| 2016-03-10 | $85.26 | $85.26 | 311,200 | — | — |
| 2016-03-09 | $83.69 | $83.69 | 432,500 | — | — |
| 2016-03-08 | $85.12 | $85.12 | 495,400 | — | — |
| 2016-03-07 | $85.60 | $85.60 | 581,100 | — | — |
| 2016-03-04 | $83.70 | $83.70 | 406,300 | — | — |
| 2016-03-03 | $84.14 | $84.14 | 356,000 | — | — |
| 2016-03-02 | $83.14 | $83.14 | 538,900 | — | — |
| 2016-03-01 | $85.09 | $85.09 | 626,500 | — | — |
| 2016-02-29 | $81.21 | $81.21 | 546,700 | — | — |
| 2016-02-26 | $81.01 | $81.01 | 498,900 | — | — |
| 2016-02-25 | $79.88 | $79.88 | 428,600 | — | — |
| 2016-02-24 | $80.45 | $80.45 | 474,300 | — | — |
| 2016-02-23 | $78.08 | $78.08 | 533,800 | — | — |
| 2016-02-22 | $80.06 | $80.06 | 452,400 | — | — |
| 2016-02-19 | $79.47 | $79.47 | 339,500 | — | — |
| 2016-02-18 | $78.09 | $78.09 | 410,000 | — | — |
| 2016-02-17 | $79.57 | $79.57 | 631,100 | — | — |
| 2016-02-16 | $79.08 | $79.08 | 613,200 | — | — |
| 2016-02-12 | $73.28 | $73.28 | 352,100 | — | — |
| 2016-02-11 | $72.62 | $72.62 | 427,000 | — | — |
| 2016-02-10 | $74.93 | $74.93 | 769,200 | — | — |
| 2016-02-09 | $71.48 | $71.48 | 489,100 | — | — |
| 2016-02-08 | $70.25 | $70.25 | 920,400 | — | — |
| 2016-02-05 | $73.55 | $73.55 | 895,500 | — | — |
| 2016-02-04 | $71.93 | $71.93 | 566,600 | — | — |
| 2016-02-03 | $68.32 | $68.32 | 706,200 | — | — |
| 2016-02-02 | $71.54 | $71.54 | 406,700 | — | — |
| 2016-02-01 | $73.68 | $73.68 | 481,800 | — | — |
| 2016-01-29 | $73.31 | $73.31 | 1,230,600 | — | — |
| 2016-01-28 | $66.23 | $66.23 | 585,900 | — | — |
| 2016-01-27 | $67.02 | $67.02 | 517,200 | — | — |
| 2016-01-26 | $70.20 | $70.20 | 722,000 | — | — |
| 2016-01-25 | $69.58 | $69.58 | 859,600 | — | — |
| 2016-01-22 | $76.12 | $76.12 | 1,018,400 | — | — |
| 2016-01-21 | $71.95 | $71.95 | 1,892,000 | — | — |
| 2016-01-20 | $78.55 | $78.55 | 3,845,600 | — | — |
| 2016-01-19 | $62.05 | $62.05 | 620,600 | — | — |
| 2016-01-15 | $63.11 | $63.11 | 571,700 | — | — |
| 2016-01-14 | $65.24 | $65.24 | 364,500 | — | — |
| 2016-01-13 | $64.03 | $64.03 | 651,900 | — | — |
| 2016-01-12 | $66.04 | $66.04 | 614,400 | — | — |
| 2016-01-11 | $65.00 | $65.00 | 892,700 | — | — |
| 2016-01-08 | $68.51 | $68.51 | 1,028,300 | — | — |
| 2016-01-07 | $68.15 | $68.15 | 1,346,700 | — | — |
| 2016-01-06 | $66.54 | $66.54 | 1,828,600 | — | — |
| 2016-01-05 | $70.87 | $70.87 | 1,419,000 | — | — |
| 2016-01-04 | $77.85 | $77.85 | 430,500 | — | — |