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
- 1996-12-03 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 | $66.22 | $66.22 | 501,500 | — | — |
| 2016-12-29 | $67.17 | $67.17 | 168,900 | — | — |
| 2016-12-28 | $66.82 | $66.82 | 157,100 | — | — |
| 2016-12-27 | $67.92 | $67.92 | 210,500 | — | — |
| 2016-12-23 | $67.70 | $67.70 | 174,700 | — | — |
| 2016-12-22 | $67.76 | $67.76 | 231,800 | — | — |
| 2016-12-21 | $68.23 | $68.23 | 179,000 | — | — |
| 2016-12-20 | $68.67 | $68.67 | 376,500 | — | — |
| 2016-12-19 | $68.60 | $68.60 | 491,800 | — | — |
| 2016-12-16 | $68.48 | $68.48 | 1,268,200 | — | — |
| 2016-12-15 | $69.37 | $69.37 | 346,900 | — | — |
| 2016-12-14 | $69.24 | $69.24 | 274,300 | — | — |
| 2016-12-13 | $69.74 | $69.74 | 495,900 | — | — |
| 2016-12-12 | $69.02 | $69.02 | 435,200 | — | — |
| 2016-12-09 | $69.08 | $69.08 | 571,300 | — | — |
| 2016-12-08 | $70.69 | $70.69 | 534,400 | — | — |
| 2016-12-07 | $70.91 | $70.91 | 509,900 | — | — |
| 2016-12-06 | $70.96 | $70.96 | 402,700 | — | — |
| 2016-12-05 | $71.14 | $71.14 | 385,400 | — | — |
| 2016-12-02 | $70.70 | $70.70 | 422,000 | — | — |
| 2016-12-01 | $70.51 | $70.51 | 431,900 | — | — |
| 2016-11-30 | $71.28 | $71.28 | 427,000 | — | — |
| 2016-11-29 | $72.41 | $72.41 | 386,300 | — | — |
| 2016-11-28 | $72.85 | $72.85 | 564,300 | — | — |
| 2016-11-25 | $74.81 | $74.81 | 417,700 | — | — |
| 2016-11-23 | $73.91 | $73.91 | 619,700 | — | — |
| 2016-11-22 | $72.29 | $72.29 | 758,400 | — | — |
| 2016-11-21 | $72.51 | $72.51 | 845,800 | — | — |
| 2016-11-18 | $72.97 | $72.97 | 4,610,300 | — | — |
| 2016-11-17 | $69.74 | $69.74 | 1,778,100 | — | — |
| 2016-11-16 | $73.55 | $73.55 | 1,363,300 | — | — |
| 2016-11-15 | $80.79 | $80.79 | 278,400 | — | — |
| 2016-11-14 | $80.59 | $80.59 | 502,200 | — | — |
| 2016-11-11 | $81.15 | $81.15 | 751,700 | — | — |
| 2016-11-10 | $79.67 | $79.67 | 792,300 | — | — |
| 2016-11-09 | $78.45 | $78.45 | 964,900 | — | — |
| 2016-11-08 | $70.49 | $70.49 | 229,800 | — | — |
| 2016-11-07 | $70.05 | $70.05 | 238,700 | — | — |
| 2016-11-04 | $68.94 | $68.94 | 199,100 | — | — |
| 2016-11-03 | $68.64 | $68.64 | 165,200 | — | — |
| 2016-11-02 | $68.61 | $68.61 | 200,800 | — | — |
| 2016-11-01 | $69.28 | $69.28 | 244,000 | — | — |
| 2016-10-31 | $70.66 | $70.66 | 160,400 | — | — |
| 2016-10-28 | $70.46 | $70.46 | 108,400 | — | — |
| 2016-10-27 | $70.75 | $70.75 | 95,900 | — | — |
| 2016-10-26 | $71.49 | $71.49 | 132,100 | — | — |
| 2016-10-25 | $71.89 | $71.89 | 113,400 | — | — |
| 2016-10-24 | $72.78 | $72.78 | 84,700 | — | — |
| 2016-10-21 | $72.35 | $72.35 | 80,500 | — | — |
| 2016-10-20 | $72.98 | $72.98 | 92,500 | — | — |
| 2016-10-19 | $73.53 | $73.53 | 101,900 | — | — |
| 2016-10-18 | $73.05 | $73.05 | 117,800 | — | — |
| 2016-10-17 | $72.59 | $72.59 | 145,500 | — | — |
| 2016-10-14 | $72.26 | $72.26 | 123,800 | — | — |
| 2016-10-13 | $71.86 | $71.86 | 253,000 | — | — |
| 2016-10-12 | $72.63 | $72.63 | 189,100 | — | — |
| 2016-10-11 | $72.86 | $72.86 | 151,900 | — | — |
| 2016-10-10 | $74.22 | $74.22 | 110,400 | — | — |
| 2016-10-07 | $73.48 | $73.48 | 193,400 | — | — |
| 2016-10-06 | $74.20 | $74.20 | 199,800 | — | — |
| 2016-10-05 | $73.09 | $73.09 | 216,900 | — | — |
| 2016-10-04 | $72.73 | $72.73 | 170,000 | — | — |
| 2016-10-03 | $73.80 | $73.80 | 235,500 | — | — |
| 2016-09-30 | $74.65 | $74.65 | 241,400 | — | — |
| 2016-09-29 | $74.10 | $74.10 | 152,400 | — | — |
| 2016-09-28 | $75.79 | $75.79 | 172,400 | — | — |
| 2016-09-27 | $75.40 | $75.40 | 129,200 | — | — |
| 2016-09-26 | $74.56 | $74.56 | 137,500 | — | — |
| 2016-09-23 | $75.02 | $75.02 | 98,900 | — | — |
| 2016-09-22 | $75.31 | $75.31 | 271,500 | — | — |
| 2016-09-21 | $73.90 | $73.90 | 104,900 | — | — |
| 2016-09-20 | $72.92 | $72.92 | 157,300 | — | — |
| 2016-09-19 | $73.89 | $73.89 | 208,600 | — | — |
| 2016-09-16 | $72.13 | $72.13 | 324,600 | — | — |
| 2016-09-15 | $73.58 | $73.58 | 255,300 | — | — |
| 2016-09-14 | $72.10 | $72.10 | 180,100 | — | — |
| 2016-09-13 | $72.24 | $72.24 | 160,100 | — | — |
| 2016-09-12 | $73.23 | $73.23 | 183,500 | — | — |
| 2016-09-09 | $72.10 | $72.10 | 288,000 | — | — |
| 2016-09-08 | $75.10 | $75.10 | 160,000 | — | — |
| 2016-09-07 | $75.20 | $75.20 | 183,000 | — | — |
| 2016-09-06 | $75.25 | $75.25 | 242,200 | — | — |
| 2016-09-02 | $75.82 | $75.82 | 199,200 | — | — |
| 2016-09-01 | $75.58 | $75.58 | 295,800 | — | — |
| 2016-08-31 | $75.04 | $75.04 | 233,600 | — | — |
| 2016-08-30 | $74.94 | $74.94 | 163,200 | — | — |
| 2016-08-29 | $74.94 | $74.94 | 122,200 | — | — |
| 2016-08-26 | $74.49 | $74.49 | 128,200 | — | — |
| 2016-08-25 | $74.93 | $74.93 | 116,400 | — | — |
| 2016-08-24 | $74.87 | $74.87 | 153,100 | — | — |
| 2016-08-23 | $75.50 | $75.50 | 127,500 | — | — |
| 2016-08-22 | $74.94 | $74.94 | 120,000 | — | — |
| 2016-08-19 | $75.18 | $75.18 | 147,100 | — | — |
| 2016-08-18 | $75.00 | $75.00 | 115,500 | — | — |
| 2016-08-17 | $74.72 | $74.72 | 114,200 | — | — |
| 2016-08-16 | $75.53 | $75.53 | 237,500 | — | — |
| 2016-08-15 | $75.45 | $75.45 | 307,200 | — | — |
| 2016-08-12 | $74.33 | $74.33 | 170,700 | — | — |
| 2016-08-11 | $74.47 | $74.47 | 177,700 | — | — |
| 2016-08-10 | $74.75 | $74.75 | 421,000 | — | — |
| 2016-08-09 | $74.98 | $74.98 | 249,300 | — | — |
| 2016-08-08 | $75.02 | $75.02 | 184,600 | — | — |
| 2016-08-05 | $73.49 | $73.49 | 348,800 | — | — |
| 2016-08-04 | $73.23 | $73.23 | 195,100 | — | — |
| 2016-08-03 | $72.71 | $72.71 | 205,800 | — | — |
| 2016-08-02 | $72.67 | $72.67 | 213,800 | — | — |
| 2016-08-01 | $73.84 | $73.84 | 209,100 | — | — |
| 2016-07-29 | $73.83 | $73.83 | 186,400 | — | — |
| 2016-07-28 | $73.41 | $73.41 | 139,700 | — | — |
| 2016-07-27 | $73.95 | $73.95 | 196,200 | — | — |
| 2016-07-26 | $74.24 | $74.24 | 176,300 | — | — |
| 2016-07-25 | $74.00 | $74.00 | 175,700 | — | — |
| 2016-07-22 | $73.70 | $73.70 | 397,400 | — | — |
| 2016-07-21 | $73.25 | $73.25 | 132,400 | — | — |
| 2016-07-20 | $73.72 | $73.72 | 313,900 | — | — |
| 2016-07-19 | $73.49 | $73.49 | 192,800 | — | — |
| 2016-07-18 | $74.42 | $74.42 | 125,300 | — | — |
| 2016-07-15 | $74.30 | $74.30 | 209,500 | — | — |
| 2016-07-14 | $73.94 | $73.94 | 128,100 | — | — |
| 2016-07-13 | $74.26 | $74.26 | 142,200 | — | — |
| 2016-07-12 | $74.52 | $74.52 | 250,000 | — | — |
| 2016-07-11 | $74.09 | $74.09 | 183,500 | — | — |
| 2016-07-08 | $73.64 | $73.64 | 251,000 | — | — |
| 2016-07-07 | $71.02 | $71.02 | 129,800 | — | — |
| 2016-07-06 | $70.40 | $70.40 | 171,200 | — | — |
| 2016-07-05 | $69.57 | $69.57 | 140,000 | — | — |
| 2016-07-01 | $70.88 | $70.88 | 160,000 | — | — |
| 2016-06-30 | $71.40 | $71.40 | 334,500 | — | — |
| 2016-06-29 | $69.39 | $69.39 | 195,800 | — | — |
| 2016-06-28 | $67.46 | $67.46 | 322,900 | — | — |
| 2016-06-27 | $66.47 | $66.47 | 414,600 | — | — |
| 2016-06-24 | $67.53 | $67.53 | 598,800 | — | — |
| 2016-06-23 | $71.31 | $71.31 | 199,800 | — | — |
| 2016-06-22 | $69.44 | $69.44 | 173,100 | — | — |
| 2016-06-21 | $70.04 | $70.04 | 235,500 | — | — |
| 2016-06-20 | $70.21 | $70.21 | 219,200 | — | — |
| 2016-06-17 | $69.68 | $69.68 | 446,700 | — | — |
| 2016-06-16 | $70.74 | $70.74 | 266,500 | — | — |
| 2016-06-15 | $70.19 | $70.19 | 278,000 | — | — |
| 2016-06-14 | $70.70 | $70.70 | 209,300 | — | — |
| 2016-06-13 | $70.80 | $70.80 | 206,800 | — | — |
| 2016-06-10 | $72.46 | $72.46 | 245,900 | — | — |
| 2016-06-09 | $74.09 | $74.09 | 217,700 | — | — |
| 2016-06-08 | $74.27 | $74.27 | 286,000 | — | — |
| 2016-06-07 | $74.01 | $74.01 | 234,100 | — | — |
| 2016-06-06 | $74.01 | $74.01 | 503,200 | — | — |
| 2016-06-03 | $73.08 | $73.08 | 590,900 | — | — |
| 2016-06-02 | $69.91 | $69.91 | 225,600 | — | — |
| 2016-06-01 | $69.02 | $69.02 | 267,500 | — | — |
| 2016-05-31 | $69.03 | $69.03 | 458,100 | — | — |
| 2016-05-27 | $70.08 | $70.08 | 285,400 | — | — |
| 2016-05-26 | $69.61 | $69.61 | 645,100 | — | — |
| 2016-05-25 | $69.41 | $69.41 | 1,081,700 | — | — |
| 2016-05-24 | $72.68 | $72.68 | 335,500 | — | — |
| 2016-05-23 | $71.46 | $71.46 | 404,500 | — | — |
| 2016-05-20 | $74.00 | $74.00 | 212,300 | — | — |
| 2016-05-19 | $72.70 | $72.70 | 261,600 | — | — |
| 2016-05-18 | $73.44 | $73.44 | 339,200 | — | — |
| 2016-05-17 | $73.80 | $73.80 | 484,500 | — | — |
| 2016-05-16 | $75.00 | $75.00 | 431,800 | — | — |
| 2016-05-13 | $75.39 | $75.39 | 277,400 | — | — |
| 2016-05-12 | $75.74 | $75.74 | 302,600 | — | — |
| 2016-05-11 | $75.57 | $75.57 | 173,500 | — | — |
| 2016-05-10 | $76.16 | $76.16 | 269,600 | — | — |
| 2016-05-09 | $75.44 | $75.44 | 219,400 | — | — |
| 2016-05-06 | $75.66 | $75.66 | 194,400 | — | — |
| 2016-05-05 | $75.31 | $75.31 | 228,000 | — | — |
| 2016-05-04 | $75.28 | $75.28 | 387,800 | — | — |
| 2016-05-03 | $76.04 | $76.04 | 581,500 | — | — |
| 2016-05-02 | $75.08 | $75.08 | 7,502,100 | — | — |
| 2016-04-29 | $76.70 | $76.70 | 482,000 | — | — |
| 2016-04-28 | $78.03 | $78.03 | 354,900 | — | — |
| 2016-04-27 | $77.61 | $77.61 | 380,400 | — | — |
| 2016-04-26 | $76.55 | $76.55 | 162,100 | — | — |
| 2016-04-25 | $75.57 | $75.57 | 163,800 | — | — |
| 2016-04-22 | $76.08 | $76.08 | 231,600 | — | — |
| 2016-04-21 | $74.81 | $74.81 | 270,000 | — | — |
| 2016-04-20 | $74.06 | $74.06 | 234,600 | — | — |
| 2016-04-19 | $73.05 | $73.05 | 108,400 | — | — |
| 2016-04-18 | $72.71 | $72.71 | 146,800 | — | — |
| 2016-04-15 | $73.20 | $73.20 | 170,700 | — | — |
| 2016-04-14 | $72.85 | $72.85 | 149,300 | — | — |
| 2016-04-13 | $73.87 | $73.87 | 212,900 | — | — |
| 2016-04-12 | $73.15 | $73.15 | 146,200 | — | — |
| 2016-04-11 | $71.96 | $71.96 | 120,300 | — | — |
| 2016-04-08 | $72.67 | $72.67 | 129,800 | — | — |
| 2016-04-07 | $72.36 | $72.36 | 287,700 | — | — |
| 2016-04-06 | $73.66 | $73.66 | 120,900 | — | — |
| 2016-04-05 | $72.03 | $72.03 | 196,200 | — | — |
| 2016-04-04 | $73.19 | $73.19 | 224,600 | — | — |
| 2016-04-01 | $72.96 | $72.96 | 305,800 | — | — |
| 2016-03-31 | $73.48 | $73.48 | 149,300 | — | — |
| 2016-03-30 | $72.73 | $72.73 | 216,000 | — | — |
| 2016-03-29 | $73.75 | $73.75 | 311,100 | — | — |
| 2016-03-28 | $72.35 | $72.35 | 78,600 | — | — |
| 2016-03-24 | $72.16 | $72.16 | 165,500 | — | — |
| 2016-03-23 | $72.00 | $72.00 | 250,700 | — | — |
| 2016-03-22 | $74.53 | $74.53 | 98,000 | — | — |
| 2016-03-21 | $75.12 | $75.12 | 132,000 | — | — |
| 2016-03-18 | $75.84 | $75.84 | 334,700 | — | — |
| 2016-03-17 | $74.70 | $74.70 | 151,700 | — | — |
| 2016-03-16 | $73.06 | $73.06 | 190,700 | — | — |
| 2016-03-15 | $72.90 | $72.90 | 210,900 | — | — |
| 2016-03-14 | $74.93 | $74.93 | 281,400 | — | — |
| 2016-03-11 | $73.22 | $73.22 | 221,100 | — | — |
| 2016-03-10 | $72.53 | $72.53 | 198,300 | — | — |
| 2016-03-09 | $73.93 | $73.93 | 160,000 | — | — |
| 2016-03-08 | $73.02 | $73.02 | 217,400 | — | — |
| 2016-03-07 | $74.29 | $74.29 | 188,500 | — | — |
| 2016-03-04 | $74.33 | $74.33 | 186,900 | — | — |
| 2016-03-03 | $73.95 | $73.95 | 162,900 | — | — |
| 2016-03-02 | $73.84 | $73.84 | 157,600 | — | — |
| 2016-03-01 | $73.57 | $73.57 | 285,700 | — | — |
| 2016-02-29 | $73.01 | $73.01 | 253,200 | — | — |
| 2016-02-26 | $71.66 | $71.66 | 331,000 | — | — |
| 2016-02-25 | $72.19 | $72.19 | 320,300 | — | — |
| 2016-02-24 | $71.19 | $71.19 | 289,000 | — | — |
| 2016-02-23 | $71.29 | $71.29 | 287,800 | — | — |
| 2016-02-22 | $70.46 | $70.46 | 752,100 | — | — |
| 2016-02-19 | $71.83 | $71.83 | 365,600 | — | — |
| 2016-02-18 | $70.23 | $70.23 | 419,000 | — | — |
| 2016-02-17 | $69.20 | $69.20 | 555,800 | — | — |
| 2016-02-16 | $69.81 | $69.81 | 1,071,700 | — | — |
| 2016-02-12 | $62.45 | $62.45 | 389,600 | — | — |
| 2016-02-11 | $60.92 | $60.92 | 472,400 | — | — |
| 2016-02-10 | $58.00 | $58.00 | 517,800 | — | — |
| 2016-02-09 | $56.90 | $56.90 | 281,300 | — | — |
| 2016-02-08 | $56.71 | $56.71 | 428,700 | — | — |
| 2016-02-05 | $57.70 | $57.70 | 245,700 | — | — |
| 2016-02-04 | $59.51 | $59.51 | 221,900 | — | — |
| 2016-02-03 | $59.41 | $59.41 | 235,600 | — | — |
| 2016-02-02 | $59.24 | $59.24 | 153,500 | — | — |
| 2016-02-01 | $61.32 | $61.32 | 245,300 | — | — |
| 2016-01-29 | $62.50 | $62.50 | 356,900 | — | — |
| 2016-01-28 | $59.03 | $59.03 | 162,900 | — | — |
| 2016-01-27 | $59.26 | $59.26 | 166,500 | — | — |
| 2016-01-26 | $60.98 | $60.98 | 260,600 | — | — |
| 2016-01-25 | $58.87 | $58.87 | 152,100 | — | — |
| 2016-01-22 | $59.94 | $59.94 | 141,100 | — | — |
| 2016-01-21 | $58.43 | $58.43 | 124,000 | — | — |
| 2016-01-20 | $58.77 | $58.77 | 254,700 | — | — |
| 2016-01-19 | $58.27 | $58.27 | 243,900 | — | — |
| 2016-01-15 | $59.29 | $59.29 | 283,700 | — | — |
| 2016-01-14 | $61.11 | $61.11 | 223,800 | — | — |
| 2016-01-13 | $61.96 | $61.96 | 416,300 | — | — |
| 2016-01-12 | $62.34 | $62.34 | 342,700 | — | — |
| 2016-01-11 | $60.20 | $60.20 | 297,800 | — | — |
| 2016-01-08 | $57.15 | $57.15 | 288,800 | — | — |
| 2016-01-07 | $56.93 | $56.93 | 293,200 | — | — |
| 2016-01-06 | $58.98 | $58.98 | 178,000 | — | — |
| 2016-01-05 | $59.83 | $59.83 | 168,300 | — | — |
| 2016-01-04 | $59.26 | $59.26 | 270,800 | — | — |