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
- 1998-04-16 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 | $72.57 | $81.79 | 187,700 | — | — |
| 2016-12-29 | $72.47 | $81.68 | 224,800 | — | — |
| 2016-12-28 | $72.79 | $82.04 | 288,500 | — | — |
| 2016-12-27 | $73.54 | $82.89 | 210,100 | — | — |
| 2016-12-23 | $72.61 | $81.84 | 323,700 | — | — |
| 2016-12-22 | $72.34 | $81.54 | 248,000 | — | — |
| 2016-12-21 | $72.21 | $81.39 | 290,200 | — | — |
| 2016-12-20 | $72.64 | $81.87 | 396,100 | — | — |
| 2016-12-19 | $71.78 | $80.90 | 505,800 | — | — |
| 2016-12-16 | $71.33 | $80.40 | 863,200 | — | — |
| 2016-12-15 | $71.66 | $80.77 | 526,300 | — | — |
| 2016-12-14 | $70.34 | $79.28 | 628,100 | — | — |
| 2016-12-13 | $70.04 | $78.94 | 1,155,200 | — | — |
| 2016-12-12 | $68.63 | $77.35 | 318,900 | — | — |
| 2016-12-09 | $70.51 | $79.47 | 338,400 | — | — |
| 2016-12-08 | $71.13 | $80.17 | 441,900 | — | — |
| 2016-12-07 | $69.17 | $77.96 | 497,200 | — | — |
| 2016-12-06 | $69.46 | $78.29 | 614,000 | — | — |
| 2016-12-05 | $68.06 | $76.71 | 385,300 | — | — |
| 2016-12-02 | $67.95 | $76.59 | 653,000 | — | — |
| 2016-12-01 | $69.02 | $77.79 | 847,000 | — | — |
| 2016-11-30 | $65.84 | $74.21 | 466,500 | — | — |
| 2016-11-29 | $65.12 | $73.40 | 445,000 | — | — |
| 2016-11-28 | $64.64 | $72.86 | 552,900 | — | — |
| 2016-11-25 | $66.18 | $74.59 | 136,100 | — | — |
| 2016-11-23 | $65.76 | $74.12 | 241,900 | — | — |
| 2016-11-22 | $65.27 | $73.57 | 274,200 | — | — |
| 2016-11-21 | $64.40 | $72.59 | 162,100 | — | — |
| 2016-11-18 | $64.32 | $72.50 | 375,700 | — | — |
| 2016-11-17 | $63.40 | $71.46 | 281,300 | — | — |
| 2016-11-16 | $63.28 | $71.32 | 366,400 | — | — |
| 2016-11-15 | $63.45 | $71.52 | 387,400 | — | — |
| 2016-11-14 | $62.58 | $70.53 | 415,300 | — | — |
| 2016-11-11 | $61.47 | $69.28 | 563,300 | — | — |
| 2016-11-10 | $59.91 | $67.53 | 615,100 | — | — |
| 2016-11-09 | $56.74 | $63.95 | 428,100 | — | — |
| 2016-11-08 | $53.82 | $60.66 | 246,700 | — | — |
| 2016-11-07 | $53.86 | $60.57 | 254,900 | — | — |
| 2016-11-04 | $51.89 | $58.36 | 745,400 | — | — |
| 2016-11-03 | $51.95 | $58.42 | 303,900 | — | — |
| 2016-11-02 | $51.99 | $58.47 | 388,300 | — | — |
| 2016-11-01 | $53.45 | $60.11 | 282,600 | — | — |
| 2016-10-31 | $53.95 | $60.67 | 386,600 | — | — |
| 2016-10-28 | $53.91 | $60.63 | 279,900 | — | — |
| 2016-10-27 | $53.93 | $60.65 | 211,500 | — | — |
| 2016-10-26 | $53.98 | $60.71 | 220,700 | — | — |
| 2016-10-25 | $54.25 | $61.01 | 256,000 | — | — |
| 2016-10-24 | $55.08 | $61.94 | 152,300 | — | — |
| 2016-10-21 | $54.61 | $61.41 | 192,000 | — | — |
| 2016-10-20 | $54.63 | $61.44 | 321,200 | — | — |
| 2016-10-19 | $55.28 | $62.17 | 379,700 | — | — |
| 2016-10-18 | $54.51 | $61.30 | 462,400 | — | — |
| 2016-10-17 | $54.13 | $60.87 | 359,200 | — | — |
| 2016-10-14 | $54.17 | $60.92 | 260,900 | — | — |
| 2016-10-13 | $53.98 | $60.71 | 278,400 | — | — |
| 2016-10-12 | $55.56 | $62.48 | 123,600 | — | — |
| 2016-10-11 | $55.77 | $62.72 | 150,900 | — | — |
| 2016-10-10 | $56.27 | $63.28 | 116,900 | — | — |
| 2016-10-07 | $56.03 | $63.01 | 213,800 | — | — |
| 2016-10-06 | $55.84 | $62.80 | 136,300 | — | — |
| 2016-10-05 | $55.82 | $62.78 | 227,200 | — | — |
| 2016-10-04 | $55.36 | $62.26 | 263,400 | — | — |
| 2016-10-03 | $55.51 | $62.43 | 213,500 | — | — |
| 2016-09-30 | $55.57 | $62.49 | 194,200 | — | — |
| 2016-09-29 | $54.39 | $61.17 | 152,900 | — | — |
| 2016-09-28 | $55.23 | $62.11 | 168,000 | — | — |
| 2016-09-27 | $54.56 | $61.36 | 266,800 | — | — |
| 2016-09-26 | $54.38 | $61.16 | 167,700 | — | — |
| 2016-09-23 | $55.35 | $62.25 | 138,400 | — | — |
| 2016-09-22 | $55.49 | $62.40 | 324,600 | — | — |
| 2016-09-21 | $54.95 | $61.80 | 283,700 | — | — |
| 2016-09-20 | $54.43 | $61.21 | 192,100 | — | — |
| 2016-09-19 | $54.63 | $61.44 | 253,200 | — | — |
| 2016-09-16 | $54.83 | $61.66 | 331,100 | — | — |
| 2016-09-15 | $55.33 | $62.22 | 185,100 | — | — |
| 2016-09-14 | $54.93 | $61.77 | 199,500 | — | — |
| 2016-09-13 | $55.35 | $62.25 | 221,600 | — | — |
| 2016-09-12 | $55.81 | $62.76 | 359,700 | — | — |
| 2016-09-09 | $55.67 | $62.61 | 685,200 | — | — |
| 2016-09-08 | $55.24 | $62.12 | 211,900 | — | — |
| 2016-09-07 | $55.20 | $62.08 | 207,100 | — | — |
| 2016-09-06 | $54.49 | $61.28 | 137,700 | — | — |
| 2016-09-02 | $55.48 | $62.39 | 212,800 | — | — |
| 2016-09-01 | $55.02 | $61.88 | 191,100 | — | — |
| 2016-08-31 | $55.58 | $62.51 | 239,700 | — | — |
| 2016-08-30 | $55.54 | $62.46 | 144,100 | — | — |
| 2016-08-29 | $55.46 | $62.37 | 220,800 | — | — |
| 2016-08-26 | $55.15 | $62.02 | 249,300 | — | — |
| 2016-08-25 | $55.06 | $61.92 | 228,900 | — | — |
| 2016-08-24 | $54.64 | $61.45 | 163,400 | — | — |
| 2016-08-23 | $54.44 | $61.22 | 125,800 | — | — |
| 2016-08-22 | $54.24 | $61.00 | 107,900 | — | — |
| 2016-08-19 | $54.12 | $60.86 | 265,200 | — | — |
| 2016-08-18 | $54.09 | $60.83 | 146,800 | — | — |
| 2016-08-17 | $53.78 | $60.48 | 136,400 | — | — |
| 2016-08-16 | $53.65 | $60.33 | 114,900 | — | — |
| 2016-08-15 | $53.92 | $60.64 | 215,600 | — | — |
| 2016-08-12 | $53.41 | $60.06 | 150,100 | — | — |
| 2016-08-11 | $53.65 | $60.33 | 192,300 | — | — |
| 2016-08-10 | $53.26 | $59.90 | 185,600 | — | — |
| 2016-08-09 | $54.19 | $60.94 | 236,500 | — | — |
| 2016-08-08 | $54.27 | $60.90 | 331,000 | — | — |
| 2016-08-05 | $54.70 | $61.38 | 318,100 | — | — |
| 2016-08-04 | $53.10 | $59.58 | 157,800 | — | — |
| 2016-08-03 | $52.89 | $59.35 | 137,700 | — | — |
| 2016-08-02 | $52.35 | $58.74 | 188,900 | — | — |
| 2016-08-01 | $52.54 | $58.96 | 273,900 | — | — |
| 2016-07-29 | $52.80 | $59.25 | 685,600 | — | — |
| 2016-07-28 | $53.28 | $59.79 | 208,400 | — | — |
| 2016-07-27 | $53.13 | $59.62 | 342,600 | — | — |
| 2016-07-26 | $53.06 | $59.54 | 304,200 | — | — |
| 2016-07-25 | $53.00 | $59.47 | 267,600 | — | — |
| 2016-07-22 | $53.52 | $60.06 | 362,800 | — | — |
| 2016-07-21 | $52.74 | $59.18 | 435,300 | — | — |
| 2016-07-20 | $52.67 | $59.10 | 324,300 | — | — |
| 2016-07-19 | $52.98 | $59.45 | 402,800 | — | — |
| 2016-07-18 | $53.23 | $59.73 | 257,100 | — | — |
| 2016-07-15 | $53.31 | $59.82 | 295,300 | — | — |
| 2016-07-14 | $53.14 | $59.63 | 313,500 | — | — |
| 2016-07-13 | $52.66 | $59.09 | 320,700 | — | — |
| 2016-07-12 | $52.86 | $59.31 | 511,400 | — | — |
| 2016-07-11 | $51.51 | $57.80 | 230,200 | — | — |
| 2016-07-08 | $50.66 | $56.85 | 371,700 | — | — |
| 2016-07-07 | $50.07 | $56.18 | 283,500 | — | — |
| 2016-07-06 | $49.70 | $55.77 | 385,000 | — | — |
| 2016-07-05 | $49.12 | $55.12 | 256,500 | — | — |
| 2016-07-01 | $50.27 | $56.41 | 257,600 | — | — |
| 2016-06-30 | $51.00 | $57.23 | 540,700 | — | — |
| 2016-06-29 | $50.16 | $56.29 | 551,200 | — | — |
| 2016-06-28 | $48.74 | $54.69 | 515,900 | — | — |
| 2016-06-27 | $46.88 | $52.60 | 583,300 | — | — |
| 2016-06-24 | $49.42 | $55.45 | 1,111,800 | — | — |
| 2016-06-23 | $52.64 | $59.07 | 327,300 | — | — |
| 2016-06-22 | $51.04 | $57.27 | 288,800 | — | — |
| 2016-06-21 | $50.95 | $57.17 | 376,700 | — | — |
| 2016-06-20 | $50.45 | $56.61 | 307,500 | — | — |
| 2016-06-17 | $49.56 | $55.61 | 702,200 | — | — |
| 2016-06-16 | $49.47 | $55.51 | 468,700 | — | — |
| 2016-06-15 | $50.26 | $56.40 | 345,500 | — | — |
| 2016-06-14 | $50.01 | $56.12 | 540,100 | — | — |
| 2016-06-13 | $50.98 | $57.21 | 424,600 | — | — |
| 2016-06-10 | $51.59 | $57.89 | 1,158,500 | — | — |
| 2016-06-09 | $52.32 | $58.71 | 1,073,600 | — | — |
| 2016-06-08 | $53.78 | $60.35 | 170,700 | — | — |
| 2016-06-07 | $53.37 | $59.89 | 189,900 | — | — |
| 2016-06-06 | $53.69 | $60.25 | 213,800 | — | — |
| 2016-06-03 | $52.77 | $59.21 | 379,900 | — | — |
| 2016-06-02 | $53.75 | $60.31 | 206,600 | — | — |
| 2016-06-01 | $53.48 | $60.01 | 199,900 | — | — |
| 2016-05-31 | $53.27 | $59.77 | 327,200 | — | — |
| 2016-05-27 | $53.13 | $59.62 | 179,300 | — | — |
| 2016-05-26 | $52.46 | $58.87 | 166,100 | — | — |
| 2016-05-25 | $52.99 | $59.46 | 253,800 | — | — |
| 2016-05-24 | $52.39 | $58.79 | 328,200 | — | — |
| 2016-05-23 | $51.15 | $57.40 | 260,700 | — | — |
| 2016-05-20 | $51.44 | $57.72 | 345,900 | — | — |
| 2016-05-19 | $50.49 | $56.66 | 426,200 | — | — |
| 2016-05-18 | $51.36 | $57.63 | 353,900 | — | — |
| 2016-05-17 | $49.09 | $55.08 | 427,700 | — | — |
| 2016-05-16 | $49.80 | $55.88 | 334,200 | — | — |
| 2016-05-13 | $49.31 | $55.33 | 313,400 | — | — |
| 2016-05-12 | $50.50 | $56.67 | 176,500 | — | — |
| 2016-05-11 | $50.84 | $57.05 | 196,900 | — | — |
| 2016-05-10 | $50.95 | $57.17 | 159,800 | — | — |
| 2016-05-09 | $50.35 | $56.36 | 166,500 | — | — |
| 2016-05-06 | $50.55 | $56.59 | 274,700 | — | — |
| 2016-05-05 | $49.90 | $55.86 | 220,900 | — | — |
| 2016-05-04 | $50.30 | $56.31 | 215,400 | — | — |
| 2016-05-03 | $50.80 | $56.87 | 243,100 | — | — |
| 2016-05-02 | $51.86 | $58.05 | 347,700 | — | — |
| 2016-04-29 | $52.02 | $58.23 | 256,300 | — | — |
| 2016-04-28 | $52.08 | $58.30 | 198,300 | — | — |
| 2016-04-27 | $52.57 | $58.85 | 442,200 | — | — |
| 2016-04-26 | $52.52 | $58.79 | 359,300 | — | — |
| 2016-04-25 | $52.01 | $58.22 | 441,900 | — | — |
| 2016-04-22 | $52.09 | $58.31 | 534,100 | — | — |
| 2016-04-21 | $51.71 | $57.89 | 541,400 | — | — |
| 2016-04-20 | $51.44 | $57.58 | 715,500 | — | — |
| 2016-04-19 | $50.98 | $57.07 | 911,000 | — | — |
| 2016-04-18 | $47.80 | $53.51 | 462,100 | — | — |
| 2016-04-15 | $47.07 | $52.69 | 371,600 | — | — |
| 2016-04-14 | $46.99 | $52.60 | 312,900 | — | — |
| 2016-04-13 | $46.39 | $51.93 | 337,300 | — | — |
| 2016-04-12 | $44.25 | $49.54 | 213,000 | — | — |
| 2016-04-11 | $43.21 | $48.37 | 172,300 | — | — |
| 2016-04-08 | $42.81 | $47.92 | 180,300 | — | — |
| 2016-04-07 | $42.45 | $47.52 | 347,500 | — | — |
| 2016-04-06 | $43.48 | $48.67 | 224,500 | — | — |
| 2016-04-05 | $43.03 | $48.17 | 363,400 | — | — |
| 2016-04-04 | $44.26 | $49.55 | 234,600 | — | — |
| 2016-04-01 | $44.36 | $49.66 | 269,400 | — | — |
| 2016-03-31 | $44.34 | $49.64 | 269,400 | — | — |
| 2016-03-30 | $44.23 | $49.51 | 338,900 | — | — |
| 2016-03-29 | $43.80 | $49.03 | 468,000 | — | — |
| 2016-03-28 | $43.50 | $48.70 | 527,600 | — | — |
| 2016-03-24 | $43.64 | $48.85 | 206,200 | — | — |
| 2016-03-23 | $43.48 | $48.67 | 278,600 | — | — |
| 2016-03-22 | $44.04 | $49.30 | 261,900 | — | — |
| 2016-03-21 | $44.23 | $49.51 | 381,600 | — | — |
| 2016-03-18 | $43.90 | $49.14 | 633,500 | — | — |
| 2016-03-17 | $43.49 | $48.68 | 383,900 | — | — |
| 2016-03-16 | $43.10 | $48.25 | 272,300 | — | — |
| 2016-03-15 | $43.85 | $49.09 | 157,800 | — | — |
| 2016-03-14 | $44.45 | $49.76 | 253,600 | — | — |
| 2016-03-11 | $44.91 | $50.27 | 574,000 | — | — |
| 2016-03-10 | $44.16 | $49.43 | 269,800 | — | — |
| 2016-03-09 | $44.05 | $49.31 | 245,100 | — | — |
| 2016-03-08 | $44.37 | $49.67 | 284,500 | — | — |
| 2016-03-07 | $45.65 | $51.10 | 293,000 | — | — |
| 2016-03-04 | $45.40 | $50.82 | 254,300 | — | — |
| 2016-03-03 | $45.23 | $50.63 | 238,600 | — | — |
| 2016-03-02 | $44.65 | $49.98 | 200,000 | — | — |
| 2016-03-01 | $44.29 | $49.58 | 285,000 | — | — |
| 2016-02-29 | $42.50 | $47.58 | 300,000 | — | — |
| 2016-02-26 | $43.06 | $48.20 | 319,600 | — | — |
| 2016-02-25 | $42.44 | $47.51 | 402,000 | — | — |
| 2016-02-24 | $42.21 | $47.25 | 1,051,500 | — | — |
| 2016-02-23 | $41.50 | $46.46 | 455,300 | — | — |
| 2016-02-22 | $41.83 | $46.83 | 470,500 | — | — |
| 2016-02-19 | $40.87 | $45.75 | 312,400 | — | — |
| 2016-02-18 | $40.61 | $45.46 | 388,200 | — | — |
| 2016-02-17 | $41.33 | $46.27 | 374,300 | — | — |
| 2016-02-16 | $41.56 | $46.52 | 393,900 | — | — |
| 2016-02-12 | $40.80 | $45.67 | 438,200 | — | — |
| 2016-02-11 | $38.58 | $43.19 | 464,400 | — | — |
| 2016-02-10 | $39.44 | $44.15 | 266,300 | — | — |
| 2016-02-09 | $39.86 | $44.62 | 300,500 | — | — |
| 2016-02-08 | $39.66 | $44.26 | 312,800 | — | — |
| 2016-02-05 | $40.05 | $44.70 | 281,500 | — | — |
| 2016-02-04 | $40.97 | $45.72 | 467,000 | — | — |
| 2016-02-03 | $40.12 | $44.78 | 403,900 | — | — |
| 2016-02-02 | $40.35 | $45.03 | 255,200 | — | — |
| 2016-02-01 | $41.81 | $46.66 | 227,900 | — | — |
| 2016-01-29 | $42.09 | $46.97 | 546,600 | — | — |
| 2016-01-28 | $40.70 | $45.42 | 344,600 | — | — |
| 2016-01-27 | $40.00 | $44.64 | 435,500 | — | — |
| 2016-01-26 | $40.17 | $44.83 | 393,000 | — | — |
| 2016-01-25 | $39.19 | $43.74 | 406,900 | — | — |
| 2016-01-22 | $40.67 | $45.39 | 778,900 | — | — |
| 2016-01-21 | $39.26 | $43.82 | 674,900 | — | — |
| 2016-01-20 | $40.17 | $44.83 | 1,154,300 | — | — |
| 2016-01-19 | $41.49 | $46.30 | 537,300 | — | — |
| 2016-01-15 | $43.61 | $48.67 | 507,700 | — | — |
| 2016-01-14 | $44.44 | $49.60 | 263,400 | — | — |
| 2016-01-13 | $44.26 | $49.40 | 341,500 | — | — |
| 2016-01-12 | $45.52 | $50.80 | 279,700 | — | — |
| 2016-01-11 | $45.41 | $50.68 | 281,200 | — | — |
| 2016-01-08 | $45.33 | $50.59 | 273,700 | — | — |
| 2016-01-07 | $46.41 | $51.80 | 453,700 | — | — |
| 2016-01-06 | $47.27 | $52.76 | 368,800 | — | — |
| 2016-01-05 | $47.53 | $53.05 | 261,700 | — | — |
| 2016-01-04 | $47.27 | $52.76 | 351,100 | — | — |