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
- 1994-04-04 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 | $61.20 | $61.20 | 100,600 | — | — |
| 2016-12-29 | $62.15 | $62.15 | 37,900 | — | — |
| 2016-12-28 | $62.40 | $62.40 | 45,400 | — | — |
| 2016-12-27 | $63.55 | $63.55 | 38,800 | — | — |
| 2016-12-23 | $63.40 | $63.40 | 78,700 | — | — |
| 2016-12-22 | $62.50 | $62.50 | 58,500 | — | — |
| 2016-12-21 | $64.50 | $64.50 | 74,700 | — | — |
| 2016-12-20 | $64.20 | $64.20 | 100,500 | — | — |
| 2016-12-19 | $63.50 | $63.50 | 119,900 | — | — |
| 2016-12-16 | $62.20 | $62.20 | 193,100 | — | — |
| 2016-12-15 | $61.90 | $61.90 | 112,000 | — | — |
| 2016-12-14 | $60.95 | $60.95 | 161,100 | — | — |
| 2016-12-13 | $62.80 | $62.80 | 134,300 | — | — |
| 2016-12-12 | $61.90 | $61.90 | 129,900 | — | — |
| 2016-12-09 | $61.40 | $61.40 | 138,800 | — | — |
| 2016-12-08 | $61.00 | $61.00 | 262,500 | — | — |
| 2016-12-07 | $59.45 | $59.45 | 138,000 | — | — |
| 2016-12-06 | $60.15 | $60.15 | 180,400 | — | — |
| 2016-12-05 | $59.95 | $59.95 | 99,200 | — | — |
| 2016-12-02 | $59.95 | $59.95 | 105,400 | — | — |
| 2016-12-01 | $59.65 | $59.65 | 89,900 | — | — |
| 2016-11-30 | $60.95 | $60.95 | 131,500 | — | — |
| 2016-11-29 | $63.00 | $63.00 | 64,900 | — | — |
| 2016-11-28 | $63.40 | $63.40 | 90,600 | — | — |
| 2016-11-25 | $63.20 | $63.20 | 61,300 | — | — |
| 2016-11-23 | $62.90 | $62.90 | 153,900 | — | — |
| 2016-11-22 | $62.72 | $62.72 | 62,600 | — | — |
| 2016-11-21 | $62.75 | $62.75 | 64,800 | — | — |
| 2016-11-18 | $62.70 | $62.70 | 81,400 | — | — |
| 2016-11-17 | $62.53 | $62.53 | 96,000 | — | — |
| 2016-11-16 | $62.40 | $62.40 | 147,600 | — | — |
| 2016-11-15 | $61.67 | $61.67 | 123,600 | — | — |
| 2016-11-14 | $62.83 | $62.83 | 136,200 | — | — |
| 2016-11-11 | $63.42 | $63.42 | 157,200 | — | — |
| 2016-11-10 | $62.03 | $62.03 | 170,800 | — | — |
| 2016-11-09 | $62.28 | $62.28 | 171,800 | — | — |
| 2016-11-08 | $60.78 | $60.78 | 50,200 | — | — |
| 2016-11-07 | $61.20 | $61.20 | 76,200 | — | — |
| 2016-11-04 | $60.35 | $60.35 | 128,600 | — | — |
| 2016-11-03 | $61.05 | $61.05 | 111,000 | — | — |
| 2016-11-02 | $62.45 | $62.45 | 183,200 | — | — |
| 2016-11-01 | $64.10 | $64.10 | 185,200 | — | — |
| 2016-10-31 | $64.25 | $64.25 | 151,400 | — | — |
| 2016-10-28 | $64.43 | $64.43 | 128,200 | — | — |
| 2016-10-27 | $64.07 | $64.07 | 189,200 | — | — |
| 2016-10-26 | $66.85 | $66.85 | 342,000 | — | — |
| 2016-10-25 | $71.30 | $71.30 | 210,000 | — | — |
| 2016-10-24 | $72.82 | $72.82 | 67,400 | — | — |
| 2016-10-21 | $73.00 | $73.00 | 107,200 | — | — |
| 2016-10-20 | $73.45 | $73.45 | 80,200 | — | — |
| 2016-10-19 | $73.45 | $73.45 | 132,600 | — | — |
| 2016-10-18 | $73.88 | $73.88 | 170,600 | — | — |
| 2016-10-17 | $73.60 | $73.60 | 136,400 | — | — |
| 2016-10-14 | $73.57 | $73.57 | 221,800 | — | — |
| 2016-10-13 | $72.35 | $72.35 | 69,600 | — | — |
| 2016-10-12 | $73.85 | $73.85 | 188,400 | — | — |
| 2016-10-11 | $73.20 | $73.20 | 271,200 | — | — |
| 2016-10-10 | $74.13 | $74.13 | 144,800 | — | — |
| 2016-10-07 | $73.10 | $73.10 | 242,200 | — | — |
| 2016-10-06 | $71.93 | $71.93 | 208,800 | — | — |
| 2016-10-05 | $71.86 | $71.86 | 179,600 | — | — |
| 2016-10-04 | $71.55 | $71.55 | 122,000 | — | — |
| 2016-10-03 | $70.54 | $70.54 | 212,000 | — | — |
| 2016-09-30 | $69.18 | $69.18 | 239,000 | — | — |
| 2016-09-29 | $68.11 | $68.11 | 143,000 | — | — |
| 2016-09-28 | $68.61 | $68.61 | 165,000 | — | — |
| 2016-09-27 | $67.93 | $67.93 | 181,200 | — | — |
| 2016-09-26 | $67.57 | $67.57 | 149,000 | — | — |
| 2016-09-23 | $68.32 | $68.32 | 42,200 | — | — |
| 2016-09-22 | $68.39 | $68.39 | 122,800 | — | — |
| 2016-09-21 | $68.15 | $68.15 | 187,200 | — | — |
| 2016-09-20 | $67.07 | $67.07 | 129,000 | — | — |
| 2016-09-19 | $67.75 | $67.75 | 83,200 | — | — |
| 2016-09-16 | $68.10 | $68.10 | 89,800 | — | — |
| 2016-09-15 | $68.23 | $68.23 | 104,600 | — | — |
| 2016-09-14 | $67.33 | $67.33 | 136,400 | — | — |
| 2016-09-13 | $67.36 | $67.36 | 100,800 | — | — |
| 2016-09-12 | $68.76 | $68.76 | 91,800 | — | — |
| 2016-09-09 | $68.62 | $68.62 | 143,200 | — | — |
| 2016-09-08 | $69.89 | $69.89 | 86,000 | — | — |
| 2016-09-07 | $69.60 | $69.60 | 162,600 | — | — |
| 2016-09-06 | $69.35 | $69.35 | 112,200 | — | — |
| 2016-09-02 | $69.08 | $69.08 | 166,800 | — | — |
| 2016-09-01 | $68.18 | $68.18 | 132,000 | — | — |
| 2016-08-31 | $68.37 | $68.37 | 173,200 | — | — |
| 2016-08-30 | $69.28 | $69.28 | 291,800 | — | — |
| 2016-08-29 | $68.28 | $68.28 | 119,200 | — | — |
| 2016-08-26 | $68.22 | $68.22 | 224,000 | — | — |
| 2016-08-25 | $68.76 | $68.76 | 177,800 | — | — |
| 2016-08-24 | $69.96 | $69.96 | 493,200 | — | — |
| 2016-08-23 | $69.50 | $69.50 | 262,800 | — | — |
| 2016-08-22 | $67.70 | $67.70 | 216,200 | — | — |
| 2016-08-19 | $66.76 | $66.76 | 153,200 | — | — |
| 2016-08-18 | $66.14 | $66.14 | 185,200 | — | — |
| 2016-08-17 | $65.50 | $65.50 | 118,600 | — | — |
| 2016-08-16 | $65.48 | $65.48 | 155,000 | — | — |
| 2016-08-15 | $65.88 | $65.88 | 309,200 | — | — |
| 2016-08-12 | $66.12 | $66.12 | 118,200 | — | — |
| 2016-08-11 | $67.50 | $67.50 | 168,200 | — | — |
| 2016-08-10 | $67.00 | $67.00 | 228,600 | — | — |
| 2016-08-09 | $68.72 | $68.72 | 276,400 | — | — |
| 2016-08-08 | $69.13 | $69.13 | 178,200 | — | — |
| 2016-08-05 | $68.91 | $68.91 | 197,600 | — | — |
| 2016-08-04 | $68.90 | $68.90 | 209,800 | — | — |
| 2016-08-03 | $68.39 | $68.39 | 246,600 | — | — |
| 2016-08-02 | $68.44 | $68.44 | 357,400 | — | — |
| 2016-08-01 | $68.58 | $68.58 | 408,400 | — | — |
| 2016-07-29 | $68.66 | $68.66 | 237,200 | — | — |
| 2016-07-28 | $68.57 | $68.57 | 388,200 | — | — |
| 2016-07-27 | $70.83 | $70.83 | 656,200 | — | — |
| 2016-07-26 | $62.40 | $62.40 | 175,200 | — | — |
| 2016-07-25 | $63.45 | $63.45 | 131,600 | — | — |
| 2016-07-22 | $63.30 | $63.30 | 118,400 | — | — |
| 2016-07-21 | $62.47 | $62.47 | 156,600 | — | — |
| 2016-07-20 | $62.27 | $62.27 | 90,400 | — | — |
| 2016-07-19 | $62.00 | $62.00 | 85,200 | — | — |
| 2016-07-18 | $62.26 | $62.26 | 146,400 | — | — |
| 2016-07-15 | $62.48 | $62.48 | 438,400 | — | — |
| 2016-07-14 | $61.13 | $61.13 | 206,600 | — | — |
| 2016-07-13 | $59.27 | $59.27 | 186,000 | — | — |
| 2016-07-12 | $59.28 | $59.28 | 253,600 | — | — |
| 2016-07-11 | $56.83 | $56.83 | 226,200 | — | — |
| 2016-07-08 | $56.60 | $56.60 | 214,600 | — | — |
| 2016-07-07 | $55.58 | $55.58 | 108,400 | — | — |
| 2016-07-06 | $55.98 | $55.98 | 228,000 | — | — |
| 2016-07-05 | $55.26 | $55.26 | 217,200 | — | — |
| 2016-07-01 | $55.98 | $55.98 | 112,400 | — | — |
| 2016-06-30 | $55.72 | $55.72 | 177,000 | — | — |
| 2016-06-29 | $54.35 | $54.35 | 189,000 | — | — |
| 2016-06-28 | $54.27 | $54.27 | 299,400 | — | — |
| 2016-06-27 | $54.29 | $54.29 | 165,200 | — | — |
| 2016-06-24 | $55.54 | $55.54 | 273,400 | — | — |
| 2016-06-23 | $58.40 | $58.40 | 117,400 | — | — |
| 2016-06-22 | $56.67 | $56.67 | 148,800 | — | — |
| 2016-06-21 | $57.51 | $57.51 | 99,800 | — | — |
| 2016-06-20 | $57.81 | $57.81 | 175,600 | — | — |
| 2016-06-17 | $56.22 | $56.22 | 241,600 | — | — |
| 2016-06-16 | $58.26 | $58.26 | 185,000 | — | — |
| 2016-06-15 | $57.81 | $57.81 | 196,800 | — | — |
| 2016-06-14 | $59.01 | $59.01 | 205,200 | — | — |
| 2016-06-13 | $59.19 | $59.19 | 155,600 | — | — |
| 2016-06-10 | $60.37 | $60.37 | 170,600 | — | — |
| 2016-06-09 | $61.49 | $61.49 | 201,400 | — | — |
| 2016-06-08 | $61.24 | $61.24 | 200,800 | — | — |
| 2016-06-07 | $62.65 | $62.65 | 237,800 | — | — |
| 2016-06-06 | $62.31 | $62.31 | 99,000 | — | — |
| 2016-06-03 | $62.21 | $62.21 | 127,200 | — | — |
| 2016-06-02 | $62.79 | $62.79 | 216,800 | — | — |
| 2016-06-01 | $61.08 | $61.08 | 177,800 | — | — |
| 2016-05-31 | $60.33 | $60.33 | 236,600 | — | — |
| 2016-05-27 | $60.63 | $60.63 | 100,800 | — | — |
| 2016-05-26 | $60.55 | $60.55 | 208,600 | — | — |
| 2016-05-25 | $61.35 | $61.35 | 246,200 | — | — |
| 2016-05-24 | $62.95 | $62.95 | 387,600 | — | — |
| 2016-05-23 | $60.86 | $60.86 | 153,600 | — | — |
| 2016-05-20 | $60.50 | $60.50 | 179,000 | — | — |
| 2016-05-19 | $59.93 | $59.93 | 176,800 | — | — |
| 2016-05-18 | $60.63 | $60.63 | 181,000 | — | — |
| 2016-05-17 | $60.00 | $60.00 | 240,200 | — | — |
| 2016-05-16 | $61.04 | $61.04 | 180,000 | — | — |
| 2016-05-13 | $60.47 | $60.47 | 213,200 | — | — |
| 2016-05-12 | $62.26 | $62.26 | 177,800 | — | — |
| 2016-05-11 | $61.28 | $61.28 | 238,400 | — | — |
| 2016-05-10 | $62.68 | $62.68 | 104,600 | — | — |
| 2016-05-09 | $62.22 | $62.22 | 138,600 | — | — |
| 2016-05-06 | $62.29 | $62.29 | 220,600 | — | — |
| 2016-05-05 | $61.88 | $61.88 | 207,200 | — | — |
| 2016-05-04 | $62.73 | $62.73 | 483,800 | — | — |
| 2016-05-03 | $58.11 | $58.11 | 316,600 | — | — |
| 2016-05-02 | $59.09 | $59.09 | 455,400 | — | — |
| 2016-04-29 | $59.22 | $59.22 | 272,400 | — | — |
| 2016-04-28 | $60.37 | $60.37 | 199,200 | — | — |
| 2016-04-27 | $61.72 | $61.72 | 176,400 | — | — |
| 2016-04-26 | $62.13 | $62.13 | 154,200 | — | — |
| 2016-04-25 | $61.49 | $61.49 | 168,000 | — | — |
| 2016-04-22 | $61.29 | $61.29 | 113,800 | — | — |
| 2016-04-21 | $61.31 | $61.31 | 278,000 | — | — |
| 2016-04-20 | $63.96 | $63.96 | 156,200 | — | — |
| 2016-04-19 | $63.46 | $63.46 | 216,800 | — | — |
| 2016-04-18 | $62.68 | $62.68 | 139,200 | — | — |
| 2016-04-15 | $61.40 | $61.40 | 171,000 | — | — |
| 2016-04-14 | $61.40 | $61.40 | 225,400 | — | — |
| 2016-04-13 | $61.17 | $61.17 | 177,200 | — | — |
| 2016-04-12 | $60.72 | $60.72 | 263,400 | — | — |
| 2016-04-11 | $60.27 | $60.27 | 256,800 | — | — |
| 2016-04-08 | $60.75 | $60.75 | 140,800 | — | — |
| 2016-04-07 | $61.06 | $61.06 | 228,400 | — | — |
| 2016-04-06 | $61.54 | $61.54 | 240,800 | — | — |
| 2016-04-05 | $60.42 | $60.42 | 270,200 | — | — |
| 2016-04-04 | $60.95 | $60.95 | 259,800 | — | — |
| 2016-04-01 | $60.96 | $60.96 | 233,600 | — | — |
| 2016-03-31 | $60.71 | $60.71 | 251,800 | — | — |
| 2016-03-30 | $59.81 | $59.81 | 237,800 | — | — |
| 2016-03-29 | $59.52 | $59.52 | 259,200 | — | — |
| 2016-03-28 | $58.01 | $58.01 | 261,800 | — | — |
| 2016-03-24 | $56.76 | $56.76 | 263,200 | — | — |
| 2016-03-23 | $58.17 | $58.17 | 220,800 | — | — |
| 2016-03-22 | $60.61 | $60.61 | 221,800 | — | — |
| 2016-03-21 | $60.31 | $60.31 | 198,400 | — | — |
| 2016-03-18 | $59.62 | $59.62 | 298,000 | — | — |
| 2016-03-17 | $59.86 | $59.86 | 224,400 | — | — |
| 2016-03-16 | $58.97 | $58.97 | 395,600 | — | — |
| 2016-03-15 | $59.13 | $59.13 | 292,400 | — | — |
| 2016-03-14 | $59.78 | $59.78 | 218,000 | — | — |
| 2016-03-11 | $59.04 | $59.04 | 185,200 | — | — |
| 2016-03-10 | $57.49 | $57.49 | 313,200 | — | — |
| 2016-03-09 | $57.71 | $57.71 | 301,800 | — | — |
| 2016-03-08 | $59.09 | $59.09 | 328,400 | — | — |
| 2016-03-07 | $58.37 | $58.37 | 206,600 | — | — |
| 2016-03-04 | $58.22 | $58.22 | 244,800 | — | — |
| 2016-03-03 | $57.41 | $57.41 | 228,600 | — | — |
| 2016-03-02 | $56.15 | $56.15 | 266,400 | — | — |
| 2016-03-01 | $56.10 | $56.10 | 276,400 | — | — |
| 2016-02-29 | $56.36 | $56.36 | 289,200 | — | — |
| 2016-02-26 | $58.16 | $58.16 | 225,600 | — | — |
| 2016-02-25 | $55.72 | $55.72 | 234,600 | — | — |
| 2016-02-24 | $56.60 | $56.60 | 176,000 | — | — |
| 2016-02-23 | $55.04 | $55.04 | 171,000 | — | — |
| 2016-02-22 | $56.36 | $56.36 | 378,000 | — | — |
| 2016-02-19 | $52.60 | $52.60 | 186,000 | — | — |
| 2016-02-18 | $52.56 | $52.56 | 251,200 | — | — |
| 2016-02-17 | $54.96 | $54.96 | 407,200 | — | — |
| 2016-02-16 | $52.52 | $52.52 | 232,000 | — | — |
| 2016-02-12 | $52.26 | $52.26 | 398,600 | — | — |
| 2016-02-11 | $49.03 | $49.03 | 435,800 | — | — |
| 2016-02-10 | $47.41 | $47.41 | 1,300,800 | — | — |
| 2016-02-09 | $59.77 | $59.77 | 454,800 | — | — |
| 2016-02-08 | $62.44 | $62.44 | 488,400 | — | — |
| 2016-02-05 | $60.00 | $60.00 | 275,800 | — | — |
| 2016-02-04 | $61.13 | $61.13 | 209,400 | — | — |
| 2016-02-03 | $61.87 | $61.87 | 290,800 | — | — |
| 2016-02-02 | $60.42 | $60.42 | 357,400 | — | — |
| 2016-02-01 | $65.71 | $65.71 | 341,200 | — | — |
| 2016-01-29 | $63.45 | $63.45 | 264,000 | — | — |
| 2016-01-28 | $62.61 | $62.61 | 272,800 | — | — |
| 2016-01-27 | $60.42 | $60.42 | 201,200 | — | — |
| 2016-01-26 | $62.53 | $62.53 | 217,400 | — | — |
| 2016-01-25 | $62.76 | $62.76 | 246,000 | — | — |
| 2016-01-22 | $62.67 | $62.67 | 183,800 | — | — |
| 2016-01-21 | $60.58 | $60.58 | 224,400 | — | — |
| 2016-01-20 | $60.24 | $60.24 | 238,200 | — | — |
| 2016-01-19 | $59.40 | $59.40 | 222,600 | — | — |
| 2016-01-15 | $59.19 | $59.19 | 274,800 | — | — |
| 2016-01-14 | $62.68 | $62.68 | 244,200 | — | — |
| 2016-01-13 | $60.48 | $60.48 | 445,400 | — | — |
| 2016-01-12 | $62.13 | $62.13 | 273,600 | — | — |
| 2016-01-11 | $59.29 | $59.29 | 259,600 | — | — |
| 2016-01-08 | $59.50 | $59.50 | 335,800 | — | — |
| 2016-01-07 | $61.65 | $61.65 | 278,600 | — | — |
| 2016-01-06 | $63.08 | $63.08 | 204,400 | — | — |
| 2016-01-05 | $62.90 | $62.90 | 305,200 | — | — |
| 2016-01-04 | $63.61 | $63.61 | 440,000 | — | — |