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
- 1999-07-23 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 | $71.13 | $81.22 | 248,400 | — | — |
| 2016-12-29 | $71.10 | $81.18 | 357,880 | — | — |
| 2016-12-28 | $71.43 | $81.56 | 210,450 | — | — |
| 2016-12-27 | $71.83 | $82.02 | 246,330 | — | — |
| 2016-12-23 | $70.71 | $80.75 | 434,470 | — | — |
| 2016-12-22 | $69.97 | $79.89 | 613,525 | — | — |
| 2016-12-21 | $71.60 | $81.76 | 446,200 | — | — |
| 2016-12-20 | $72.58 | $82.88 | 386,630 | — | — |
| 2016-12-19 | $71.41 | $81.54 | 330,855 | — | — |
| 2016-12-16 | $70.06 | $80.00 | 1,028,330 | — | — |
| 2016-12-15 | $70.90 | $80.97 | 422,625 | — | — |
| 2016-12-14 | $70.23 | $80.20 | 464,715 | — | — |
| 2016-12-13 | $70.02 | $79.95 | 410,435 | — | — |
| 2016-12-12 | $69.18 | $79.00 | 570,860 | — | — |
| 2016-12-09 | $70.35 | $80.33 | 388,240 | — | — |
| 2016-12-08 | $70.07 | $80.01 | 601,565 | — | — |
| 2016-12-07 | $68.13 | $77.80 | 680,225 | — | — |
| 2016-12-06 | $68.65 | $78.39 | 471,500 | — | — |
| 2016-12-05 | $66.53 | $75.97 | 506,920 | — | — |
| 2016-12-02 | $65.07 | $74.30 | 328,670 | — | — |
| 2016-12-01 | $64.35 | $73.48 | 562,120 | — | — |
| 2016-11-30 | $63.92 | $72.99 | 648,485 | — | — |
| 2016-11-29 | $66.56 | $76.00 | 239,315 | — | — |
| 2016-11-28 | $66.29 | $75.69 | 346,725 | — | — |
| 2016-11-25 | $66.52 | $75.96 | 87,975 | — | — |
| 2016-11-23 | $65.90 | $75.26 | 150,880 | — | — |
| 2016-11-22 | $65.58 | $74.89 | 313,030 | — | — |
| 2016-11-21 | $64.88 | $74.08 | 303,025 | — | — |
| 2016-11-18 | $64.76 | $73.95 | 278,070 | — | — |
| 2016-11-17 | $64.86 | $74.07 | 300,265 | — | — |
| 2016-11-16 | $64.41 | $73.55 | 604,095 | — | — |
| 2016-11-15 | $64.11 | $72.86 | 543,260 | — | — |
| 2016-11-14 | $63.63 | $72.32 | 639,975 | — | — |
| 2016-11-11 | $63.09 | $71.69 | 553,955 | — | — |
| 2016-11-10 | $60.88 | $69.18 | 663,895 | — | — |
| 2016-11-09 | $61.90 | $70.34 | 405,720 | — | — |
| 2016-11-08 | $60.25 | $68.47 | 269,330 | — | — |
| 2016-11-07 | $60.24 | $68.46 | 385,940 | — | — |
| 2016-11-04 | $59.04 | $67.10 | 397,440 | — | — |
| 2016-11-03 | $59.02 | $67.07 | 573,620 | — | — |
| 2016-11-02 | $58.73 | $66.74 | 781,080 | — | — |
| 2016-11-01 | $61.32 | $69.69 | 653,660 | — | — |
| 2016-10-31 | $61.87 | $70.31 | 599,955 | — | — |
| 2016-10-28 | $61.65 | $70.06 | 409,400 | — | — |
| 2016-10-27 | $60.83 | $69.13 | 723,580 | — | — |
| 2016-10-26 | $61.96 | $70.41 | 716,105 | — | — |
| 2016-10-25 | $61.39 | $69.77 | 783,495 | — | — |
| 2016-10-24 | $61.24 | $69.60 | 1,050,065 | — | — |
| 2016-10-21 | $58.64 | $66.64 | 1,134,475 | — | — |
| 2016-10-20 | $54.51 | $61.95 | 366,850 | — | — |
| 2016-10-19 | $56.03 | $63.67 | 298,655 | — | — |
| 2016-10-18 | $56.19 | $63.86 | 546,480 | — | — |
| 2016-10-17 | $56.09 | $63.74 | 395,715 | — | — |
| 2016-10-14 | $54.85 | $62.33 | 324,530 | — | — |
| 2016-10-13 | $54.86 | $62.34 | 264,270 | — | — |
| 2016-10-12 | $56.30 | $63.97 | 279,335 | — | — |
| 2016-10-11 | $55.77 | $63.38 | 222,295 | — | — |
| 2016-10-10 | $57.04 | $64.82 | 254,955 | — | — |
| 2016-10-07 | $56.29 | $63.97 | 269,100 | — | — |
| 2016-10-06 | $57.43 | $65.27 | 537,625 | — | — |
| 2016-10-05 | $57.27 | $65.08 | 304,405 | — | — |
| 2016-10-04 | $56.79 | $64.54 | 250,355 | — | — |
| 2016-10-03 | $57.06 | $64.84 | 301,185 | — | — |
| 2016-09-30 | $57.92 | $65.82 | 240,580 | — | — |
| 2016-09-29 | $57.39 | $65.22 | 277,840 | — | — |
| 2016-09-28 | $58.66 | $66.66 | 176,180 | — | — |
| 2016-09-27 | $58.09 | $66.01 | 302,105 | — | — |
| 2016-09-26 | $57.38 | $65.21 | 246,905 | — | — |
| 2016-09-23 | $57.90 | $65.80 | 271,860 | — | — |
| 2016-09-22 | $58.79 | $66.81 | 314,640 | — | — |
| 2016-09-21 | $57.98 | $65.89 | 283,820 | — | — |
| 2016-09-20 | $57.74 | $65.62 | 220,340 | — | — |
| 2016-09-19 | $58.39 | $66.36 | 243,455 | — | — |
| 2016-09-16 | $59.23 | $67.31 | 704,950 | — | — |
| 2016-09-15 | $59.39 | $67.49 | 360,065 | — | — |
| 2016-09-14 | $59.23 | $67.31 | 340,630 | — | — |
| 2016-09-13 | $58.75 | $66.76 | 351,325 | — | — |
| 2016-09-12 | $60.22 | $68.43 | 307,395 | — | — |
| 2016-09-09 | $59.16 | $67.23 | 503,700 | — | — |
| 2016-09-08 | $60.86 | $69.16 | 334,075 | — | — |
| 2016-09-07 | $60.78 | $69.07 | 418,485 | — | — |
| 2016-09-06 | $60.17 | $68.37 | 407,560 | — | — |
| 2016-09-02 | $59.98 | $68.16 | 359,605 | — | — |
| 2016-09-01 | $60.01 | $68.19 | 540,270 | — | — |
| 2016-08-31 | $59.28 | $67.36 | 744,855 | — | — |
| 2016-08-30 | $59.23 | $67.31 | 225,745 | — | — |
| 2016-08-29 | $58.96 | $67.00 | 248,400 | — | — |
| 2016-08-26 | $58.82 | $66.84 | 234,945 | — | — |
| 2016-08-25 | $58.28 | $66.23 | 330,280 | — | — |
| 2016-08-24 | $58.00 | $65.91 | 253,115 | — | — |
| 2016-08-23 | $57.77 | $65.64 | 354,200 | — | — |
| 2016-08-22 | $57.33 | $65.15 | 241,960 | — | — |
| 2016-08-19 | $57.28 | $65.09 | 267,720 | — | — |
| 2016-08-18 | $57.03 | $64.80 | 284,050 | — | — |
| 2016-08-17 | $56.77 | $64.52 | 440,910 | — | — |
| 2016-08-16 | $58.55 | $66.53 | 396,635 | — | — |
| 2016-08-15 | $59.23 | $67.31 | 175,950 | — | — |
| 2016-08-12 | $59.21 | $66.94 | 270,595 | — | — |
| 2016-08-11 | $59.90 | $67.72 | 627,670 | — | — |
| 2016-08-10 | $59.77 | $67.58 | 400,430 | — | — |
| 2016-08-09 | $59.97 | $67.81 | 283,475 | — | — |
| 2016-08-08 | $60.03 | $67.87 | 418,255 | — | — |
| 2016-08-05 | $60.62 | $68.54 | 543,260 | — | — |
| 2016-08-04 | $60.19 | $68.06 | 1,431,750 | — | — |
| 2016-08-03 | $58.83 | $66.51 | 735,655 | — | — |
| 2016-08-02 | $58.78 | $66.46 | 676,315 | — | — |
| 2016-08-01 | $59.03 | $66.74 | 619,850 | — | — |
| 2016-07-29 | $58.12 | $65.72 | 538,545 | — | — |
| 2016-07-28 | $58.14 | $65.74 | 399,510 | — | — |
| 2016-07-27 | $57.72 | $65.26 | 322,690 | — | — |
| 2016-07-26 | $57.13 | $64.59 | 435,620 | — | — |
| 2016-07-25 | $57.15 | $64.61 | 314,755 | — | — |
| 2016-07-22 | $57.27 | $64.75 | 258,635 | — | — |
| 2016-07-21 | $56.95 | $64.39 | 397,785 | — | — |
| 2016-07-20 | $57.87 | $65.43 | 334,535 | — | — |
| 2016-07-19 | $57.08 | $64.54 | 454,250 | — | — |
| 2016-07-18 | $57.78 | $65.33 | 242,075 | — | — |
| 2016-07-15 | $57.45 | $64.96 | 259,325 | — | — |
| 2016-07-14 | $57.58 | $65.11 | 273,125 | — | — |
| 2016-07-13 | $57.37 | $64.86 | 467,130 | — | — |
| 2016-07-12 | $57.47 | $64.98 | 657,570 | — | — |
| 2016-07-11 | $56.61 | $64.00 | 792,810 | — | — |
| 2016-07-08 | $55.77 | $63.05 | 637,330 | — | — |
| 2016-07-07 | $53.90 | $60.95 | 341,320 | — | — |
| 2016-07-06 | $54.19 | $61.27 | 526,355 | — | — |
| 2016-07-05 | $53.82 | $60.85 | 586,155 | — | — |
| 2016-07-01 | $55.06 | $62.25 | 591,445 | — | — |
| 2016-06-30 | $54.93 | $62.11 | 629,625 | — | — |
| 2016-06-29 | $53.63 | $60.63 | 532,795 | — | — |
| 2016-06-28 | $52.74 | $59.63 | 858,705 | — | — |
| 2016-06-27 | $52.21 | $59.03 | 867,330 | — | — |
| 2016-06-24 | $55.55 | $62.81 | 959,330 | — | — |
| 2016-06-23 | $57.17 | $64.64 | 576,610 | — | — |
| 2016-06-22 | $56.56 | $63.95 | 790,510 | — | — |
| 2016-06-21 | $56.34 | $63.70 | 631,925 | — | — |
| 2016-06-20 | $56.91 | $64.35 | 449,420 | — | — |
| 2016-06-17 | $55.73 | $63.01 | 811,555 | — | — |
| 2016-06-16 | $56.97 | $64.42 | 478,400 | — | — |
| 2016-06-15 | $57.68 | $65.21 | 267,605 | — | — |
| 2016-06-14 | $57.98 | $65.56 | 354,545 | — | — |
| 2016-06-13 | $57.49 | $65.00 | 420,900 | — | — |
| 2016-06-10 | $57.06 | $64.52 | 428,835 | — | — |
| 2016-06-09 | $59.25 | $66.99 | 457,700 | — | — |
| 2016-06-08 | $59.35 | $67.10 | 300,725 | — | — |
| 2016-06-07 | $59.39 | $67.15 | 432,285 | — | — |
| 2016-06-06 | $59.05 | $66.77 | 276,575 | — | — |
| 2016-06-03 | $58.66 | $66.32 | 301,070 | — | — |
| 2016-06-02 | $59.00 | $66.71 | 413,080 | — | — |
| 2016-06-01 | $58.63 | $66.30 | 217,350 | — | — |
| 2016-05-31 | $58.23 | $65.84 | 663,895 | — | — |
| 2016-05-27 | $58.25 | $65.86 | 325,335 | — | — |
| 2016-05-26 | $57.49 | $65.00 | 472,765 | — | — |
| 2016-05-25 | $56.74 | $64.15 | 345,920 | — | — |
| 2016-05-24 | $57.10 | $64.57 | 399,855 | — | — |
| 2016-05-23 | $55.17 | $62.37 | 335,800 | — | — |
| 2016-05-20 | $55.18 | $62.39 | 352,015 | — | — |
| 2016-05-19 | $54.30 | $61.39 | 362,595 | — | — |
| 2016-05-18 | $55.17 | $62.38 | 433,435 | — | — |
| 2016-05-17 | $54.11 | $61.18 | 361,445 | — | — |
| 2016-05-16 | $54.71 | $61.86 | 379,615 | — | — |
| 2016-05-13 | $54.40 | $61.18 | 601,910 | — | — |
| 2016-05-12 | $55.39 | $62.29 | 759,805 | — | — |
| 2016-05-11 | $56.33 | $63.35 | 464,830 | — | — |
| 2016-05-10 | $57.20 | $64.33 | 433,205 | — | — |
| 2016-05-09 | $55.42 | $62.32 | 577,415 | — | — |
| 2016-05-06 | $56.19 | $63.19 | 855,255 | — | — |
| 2016-05-05 | $54.90 | $61.75 | 873,540 | — | — |
| 2016-05-04 | $54.76 | $61.58 | 688,275 | — | — |
| 2016-05-03 | $55.25 | $62.14 | 786,945 | — | — |
| 2016-05-02 | $55.73 | $62.67 | 340,515 | — | — |
| 2016-04-29 | $55.23 | $62.12 | 461,265 | — | — |
| 2016-04-28 | $55.30 | $62.20 | 496,110 | — | — |
| 2016-04-27 | $54.85 | $61.69 | 329,590 | — | — |
| 2016-04-26 | $54.51 | $61.31 | 369,725 | — | — |
| 2016-04-25 | $54.14 | $60.88 | 458,275 | — | — |
| 2016-04-22 | $55.67 | $62.61 | 560,510 | — | — |
| 2016-04-21 | $55.27 | $62.16 | 536,015 | — | — |
| 2016-04-20 | $55.97 | $62.95 | 468,050 | — | — |
| 2016-04-19 | $55.30 | $62.19 | 417,220 | — | — |
| 2016-04-18 | $55.03 | $61.88 | 447,925 | — | — |
| 2016-04-15 | $54.19 | $60.94 | 441,600 | — | — |
| 2016-04-14 | $53.63 | $60.31 | 414,575 | — | — |
| 2016-04-13 | $53.65 | $60.34 | 429,985 | — | — |
| 2016-04-12 | $52.55 | $59.10 | 415,265 | — | — |
| 2016-04-11 | $52.18 | $58.68 | 330,740 | — | — |
| 2016-04-08 | $52.65 | $59.21 | 303,255 | — | — |
| 2016-04-07 | $52.18 | $58.68 | 546,825 | — | — |
| 2016-04-06 | $53.68 | $60.37 | 314,985 | — | — |
| 2016-04-05 | $52.94 | $59.54 | 397,900 | — | — |
| 2016-04-04 | $53.33 | $59.98 | 669,300 | — | — |
| 2016-04-01 | $53.71 | $60.41 | 478,975 | — | — |
| 2016-03-31 | $53.55 | $60.22 | 675,050 | — | — |
| 2016-03-30 | $53.03 | $59.64 | 613,985 | — | — |
| 2016-03-29 | $53.23 | $59.86 | 645,840 | — | — |
| 2016-03-28 | $52.17 | $58.67 | 642,735 | — | — |
| 2016-03-24 | $51.58 | $58.01 | 403,190 | — | — |
| 2016-03-23 | $51.50 | $57.91 | 552,345 | — | — |
| 2016-03-22 | $52.10 | $58.60 | 724,155 | — | — |
| 2016-03-21 | $53.27 | $59.91 | 861,810 | — | — |
| 2016-03-18 | $53.08 | $59.69 | 1,378,620 | — | — |
| 2016-03-17 | $52.03 | $58.52 | 912,295 | — | — |
| 2016-03-16 | $51.26 | $57.65 | 1,115,155 | — | — |
| 2016-03-15 | $50.08 | $56.32 | 1,303,180 | — | — |
| 2016-03-14 | $51.14 | $57.51 | 2,091,965 | — | — |
| 2016-03-11 | $50.54 | $56.84 | 6,777,525 | — | — |
| 2016-03-10 | $49.48 | $55.64 | 12,230,940 | — | — |
| 2016-03-09 | $61.73 | $69.42 | 1,598,845 | — | — |
| 2016-03-08 | $62.47 | $70.25 | 667,805 | — | — |
| 2016-03-07 | $63.03 | $70.89 | 649,980 | — | — |
| 2016-03-04 | $64.56 | $72.60 | 500,595 | — | — |
| 2016-03-03 | $63.93 | $71.90 | 637,905 | — | — |
| 2016-03-02 | $64.07 | $72.05 | 501,975 | — | — |
| 2016-03-01 | $65.35 | $73.49 | 785,910 | — | — |
| 2016-02-29 | $63.55 | $71.47 | 756,470 | — | — |
| 2016-02-26 | $63.03 | $70.88 | 382,490 | — | — |
| 2016-02-25 | $62.70 | $70.51 | 389,505 | — | — |
| 2016-02-24 | $62.23 | $69.99 | 536,935 | — | — |
| 2016-02-23 | $62.29 | $70.05 | 419,060 | — | — |
| 2016-02-22 | $64.18 | $72.18 | 586,730 | — | — |
| 2016-02-19 | $62.70 | $70.52 | 718,060 | — | — |
| 2016-02-18 | $62.98 | $70.51 | 628,130 | — | — |
| 2016-02-17 | $65.59 | $73.43 | 710,010 | — | — |
| 2016-02-16 | $64.51 | $72.23 | 481,850 | — | — |
| 2016-02-12 | $62.87 | $70.39 | 729,790 | — | — |
| 2016-02-11 | $64.90 | $72.66 | 2,227,665 | — | — |
| 2016-02-10 | $55.77 | $62.44 | 588,570 | — | — |
| 2016-02-09 | $55.23 | $61.83 | 729,330 | — | — |
| 2016-02-08 | $56.77 | $63.56 | 589,490 | — | — |
| 2016-02-05 | $58.09 | $65.03 | 550,965 | — | — |
| 2016-02-04 | $61.33 | $68.66 | 452,640 | — | — |
| 2016-02-03 | $61.96 | $69.36 | 509,795 | — | — |
| 2016-02-02 | $61.73 | $69.11 | 423,545 | — | — |
| 2016-02-01 | $62.83 | $70.34 | 384,675 | — | — |
| 2016-01-29 | $63.05 | $70.59 | 517,385 | — | — |
| 2016-01-28 | $60.81 | $68.08 | 437,115 | — | — |
| 2016-01-27 | $60.43 | $67.65 | 611,915 | — | — |
| 2016-01-26 | $63.27 | $70.83 | 367,310 | — | — |
| 2016-01-25 | $62.87 | $70.39 | 339,480 | — | — |
| 2016-01-22 | $63.57 | $71.17 | 521,180 | — | — |
| 2016-01-21 | $62.50 | $69.97 | 342,010 | — | — |
| 2016-01-20 | $63.30 | $70.87 | 609,730 | — | — |
| 2016-01-19 | $63.23 | $70.78 | 569,595 | — | — |
| 2016-01-15 | $64.27 | $71.95 | 686,550 | — | — |
| 2016-01-14 | $65.92 | $73.80 | 498,295 | — | — |
| 2016-01-13 | $63.99 | $71.64 | 876,070 | — | — |
| 2016-01-12 | $67.89 | $76.00 | 386,170 | — | — |
| 2016-01-11 | $67.03 | $75.04 | 520,835 | — | — |
| 2016-01-08 | $66.54 | $74.49 | 856,060 | — | — |
| 2016-01-07 | $66.92 | $74.92 | 516,925 | — | — |
| 2016-01-06 | $69.30 | $77.58 | 465,290 | — | — |
| 2016-01-05 | $69.37 | $77.67 | 780,850 | — | — |
| 2016-01-04 | $70.01 | $78.38 | 694,600 | — | — |