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
- 1993-03-19 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 | $76.10 | $111.17 | 48,400 | — | — |
| 2016-12-29 | $77.22 | $112.81 | 92,500 | — | — |
| 2016-12-28 | $77.60 | $113.37 | 106,300 | — | — |
| 2016-12-27 | $76.31 | $111.48 | 88,500 | — | — |
| 2016-12-23 | $74.89 | $109.41 | 68,300 | — | — |
| 2016-12-22 | $74.78 | $109.25 | 55,200 | — | — |
| 2016-12-21 | $73.41 | $107.24 | 45,700 | — | — |
| 2016-12-20 | $73.51 | $107.39 | 52,300 | — | — |
| 2016-12-19 | $72.96 | $106.59 | 64,400 | — | — |
| 2016-12-16 | $71.50 | $104.45 | 142,000 | — | — |
| 2016-12-15 | $74.82 | $109.30 | 61,800 | — | — |
| 2016-12-14 | $74.42 | $108.72 | 34,400 | — | — |
| 2016-12-13 | $74.94 | $109.48 | 40,000 | — | — |
| 2016-12-12 | $75.34 | $110.06 | 38,300 | — | — |
| 2016-12-09 | $75.91 | $110.90 | 49,000 | — | — |
| 2016-12-08 | $75.90 | $110.88 | 52,300 | — | — |
| 2016-12-07 | $75.43 | $110.20 | 77,700 | — | — |
| 2016-12-06 | $73.46 | $107.32 | 64,000 | — | — |
| 2016-12-05 | $73.03 | $106.69 | 72,900 | — | — |
| 2016-12-02 | $72.29 | $105.61 | 37,100 | — | — |
| 2016-12-01 | $73.36 | $107.17 | 55,900 | — | — |
| 2016-11-30 | $73.07 | $106.75 | 36,000 | — | — |
| 2016-11-29 | $74.06 | $108.19 | 51,800 | — | — |
| 2016-11-28 | $73.96 | $108.05 | 40,000 | — | — |
| 2016-11-25 | $74.67 | $109.08 | 19,400 | — | — |
| 2016-11-23 | $74.92 | $109.45 | 56,800 | — | — |
| 2016-11-22 | $73.64 | $107.58 | 81,800 | — | — |
| 2016-11-21 | $73.11 | $106.81 | 48,300 | — | — |
| 2016-11-18 | $73.61 | $107.54 | 41,100 | — | — |
| 2016-11-17 | $74.24 | $108.46 | 54,800 | — | — |
| 2016-11-16 | $73.41 | $107.24 | 70,400 | — | — |
| 2016-11-15 | $73.32 | $107.11 | 43,500 | — | — |
| 2016-11-14 | $73.47 | $107.33 | 79,400 | — | — |
| 2016-11-11 | $72.93 | $106.54 | 128,000 | — | — |
| 2016-11-10 | $71.38 | $104.28 | 69,000 | — | — |
| 2016-11-09 | $70.02 | $102.29 | 70,400 | — | — |
| 2016-11-08 | $65.99 | $96.40 | 43,400 | — | — |
| 2016-11-07 | $65.09 | $95.09 | 53,600 | — | — |
| 2016-11-04 | $63.41 | $92.64 | 83,800 | — | — |
| 2016-11-03 | $63.04 | $92.09 | 40,900 | — | — |
| 2016-11-02 | $63.27 | $92.43 | 54,500 | — | — |
| 2016-11-01 | $63.27 | $92.43 | 29,400 | — | — |
| 2016-10-31 | $64.92 | $94.84 | 28,900 | — | — |
| 2016-10-28 | $64.11 | $93.66 | 29,800 | — | — |
| 2016-10-27 | $64.11 | $93.66 | 31,500 | — | — |
| 2016-10-26 | $64.66 | $94.46 | 51,400 | — | — |
| 2016-10-25 | $64.47 | $94.18 | 45,100 | — | — |
| 2016-10-24 | $65.41 | $95.56 | 29,400 | — | — |
| 2016-10-21 | $65.06 | $95.05 | 20,800 | — | — |
| 2016-10-20 | $65.06 | $95.05 | 37,600 | — | — |
| 2016-10-19 | $65.25 | $95.32 | 30,100 | — | — |
| 2016-10-18 | $65.41 | $95.56 | 28,500 | — | — |
| 2016-10-17 | $65.15 | $95.18 | 37,500 | — | — |
| 2016-10-14 | $65.06 | $95.05 | 23,100 | — | — |
| 2016-10-13 | $64.79 | $94.65 | 35,700 | — | — |
| 2016-10-12 | $65.24 | $95.31 | 71,300 | — | — |
| 2016-10-11 | $65.10 | $94.97 | 41,100 | — | — |
| 2016-10-10 | $66.02 | $96.31 | 25,700 | — | — |
| 2016-10-07 | $66.08 | $96.40 | 54,100 | — | — |
| 2016-10-06 | $66.57 | $97.12 | 127,200 | — | — |
| 2016-10-05 | $66.11 | $96.45 | 231,600 | — | — |
| 2016-10-04 | $65.42 | $95.44 | 38,700 | — | — |
| 2016-10-03 | $66.01 | $96.30 | 30,500 | — | — |
| 2016-09-30 | $65.89 | $96.13 | 44,300 | — | — |
| 2016-09-29 | $64.57 | $94.20 | 17,200 | — | — |
| 2016-09-28 | $65.32 | $95.29 | 42,400 | — | — |
| 2016-09-27 | $64.21 | $93.67 | 37,700 | — | — |
| 2016-09-26 | $63.75 | $93.00 | 28,500 | — | — |
| 2016-09-23 | $64.62 | $94.27 | 34,000 | — | — |
| 2016-09-22 | $64.91 | $94.70 | 53,600 | — | — |
| 2016-09-21 | $64.44 | $94.01 | 34,800 | — | — |
| 2016-09-20 | $64.22 | $93.69 | 17,300 | — | — |
| 2016-09-19 | $64.53 | $94.14 | 31,100 | — | — |
| 2016-09-16 | $64.20 | $93.66 | 90,900 | — | — |
| 2016-09-15 | $63.89 | $93.21 | 25,300 | — | — |
| 2016-09-14 | $62.65 | $91.40 | 43,700 | — | — |
| 2016-09-13 | $62.16 | $90.68 | 27,600 | — | — |
| 2016-09-12 | $63.78 | $93.05 | 36,200 | — | — |
| 2016-09-09 | $63.13 | $92.10 | 39,300 | — | — |
| 2016-09-08 | $65.36 | $95.35 | 25,100 | — | — |
| 2016-09-07 | $65.78 | $95.96 | 34,700 | — | — |
| 2016-09-06 | $65.18 | $95.09 | 30,600 | — | — |
| 2016-09-02 | $65.16 | $95.06 | 26,700 | — | — |
| 2016-09-01 | $64.42 | $93.98 | 26,200 | — | — |
| 2016-08-31 | $64.82 | $94.56 | 36,700 | — | — |
| 2016-08-30 | $64.87 | $94.64 | 34,400 | — | — |
| 2016-08-29 | $64.78 | $94.51 | 24,700 | — | — |
| 2016-08-26 | $65.42 | $95.44 | 36,900 | — | — |
| 2016-08-25 | $65.48 | $95.53 | 44,800 | — | — |
| 2016-08-24 | $66.52 | $97.04 | 26,900 | — | — |
| 2016-08-23 | $66.77 | $97.41 | 34,000 | — | — |
| 2016-08-22 | $65.70 | $95.85 | 21,800 | — | — |
| 2016-08-19 | $65.73 | $95.89 | 48,500 | — | — |
| 2016-08-18 | $64.88 | $94.65 | 40,000 | — | — |
| 2016-08-17 | $64.86 | $94.62 | 46,500 | — | — |
| 2016-08-16 | $64.85 | $94.61 | 35,000 | — | — |
| 2016-08-15 | $64.73 | $94.43 | 32,400 | — | — |
| 2016-08-12 | $64.74 | $94.45 | 34,300 | — | — |
| 2016-08-11 | $64.90 | $94.68 | 45,300 | — | — |
| 2016-08-10 | $64.86 | $94.62 | 85,700 | — | — |
| 2016-08-09 | $64.56 | $94.18 | 82,600 | — | — |
| 2016-08-08 | $63.64 | $92.84 | 70,600 | — | — |
| 2016-08-05 | $63.26 | $92.29 | 105,700 | — | — |
| 2016-08-04 | $65.49 | $95.54 | 45,200 | — | — |
| 2016-08-03 | $65.49 | $95.54 | 80,800 | — | — |
| 2016-08-02 | $66.02 | $96.31 | 107,400 | — | — |
| 2016-08-01 | $66.65 | $97.23 | 52,700 | — | — |
| 2016-07-29 | $67.13 | $97.93 | 60,200 | — | — |
| 2016-07-28 | $66.94 | $97.66 | 40,500 | — | — |
| 2016-07-27 | $67.59 | $98.61 | 61,000 | — | — |
| 2016-07-26 | $67.43 | $98.37 | 50,400 | — | — |
| 2016-07-25 | $66.49 | $97.00 | 56,500 | — | — |
| 2016-07-22 | $66.70 | $97.31 | 41,300 | — | — |
| 2016-07-21 | $66.74 | $97.37 | 54,200 | — | — |
| 2016-07-20 | $66.82 | $97.48 | 46,900 | — | — |
| 2016-07-19 | $66.79 | $97.44 | 138,300 | — | — |
| 2016-07-18 | $66.15 | $96.50 | 40,700 | — | — |
| 2016-07-15 | $66.03 | $96.33 | 69,100 | — | — |
| 2016-07-14 | $65.57 | $95.66 | 54,900 | — | — |
| 2016-07-13 | $65.41 | $95.42 | 41,500 | — | — |
| 2016-07-12 | $65.61 | $95.59 | 59,000 | — | — |
| 2016-07-11 | $64.99 | $94.68 | 34,900 | — | — |
| 2016-07-08 | $65.13 | $94.89 | 65,600 | — | — |
| 2016-07-07 | $64.23 | $93.57 | 82,400 | — | — |
| 2016-07-06 | $62.99 | $91.77 | 84,800 | — | — |
| 2016-07-05 | $63.38 | $92.34 | 50,400 | — | — |
| 2016-07-01 | $64.18 | $93.50 | 68,500 | — | — |
| 2016-06-30 | $65.97 | $96.11 | 219,000 | — | — |
| 2016-06-29 | $63.66 | $92.74 | 216,600 | — | — |
| 2016-06-28 | $59.63 | $86.87 | 84,900 | — | — |
| 2016-06-27 | $59.12 | $86.13 | 77,000 | — | — |
| 2016-06-24 | $60.37 | $87.95 | 207,500 | — | — |
| 2016-06-23 | $64.08 | $93.36 | 78,100 | — | — |
| 2016-06-22 | $63.36 | $92.31 | 56,300 | — | — |
| 2016-06-21 | $63.94 | $93.15 | 73,500 | — | — |
| 2016-06-20 | $64.88 | $94.52 | 73,000 | — | — |
| 2016-06-17 | $64.49 | $93.95 | 165,200 | — | — |
| 2016-06-16 | $63.43 | $92.41 | 80,100 | — | — |
| 2016-06-15 | $62.34 | $90.82 | 85,300 | — | — |
| 2016-06-14 | $62.50 | $91.05 | 99,400 | — | — |
| 2016-06-13 | $61.77 | $89.99 | 80,500 | — | — |
| 2016-06-10 | $62.52 | $91.08 | 74,100 | — | — |
| 2016-06-09 | $62.84 | $91.55 | 61,200 | — | — |
| 2016-06-08 | $62.57 | $91.16 | 41,900 | — | — |
| 2016-06-07 | $62.37 | $90.87 | 64,400 | — | — |
| 2016-06-06 | $61.95 | $90.25 | 54,100 | — | — |
| 2016-06-03 | $61.94 | $90.24 | 59,300 | — | — |
| 2016-06-02 | $61.62 | $89.77 | 58,900 | — | — |
| 2016-06-01 | $61.49 | $89.58 | 100,100 | — | — |
| 2016-05-31 | $61.64 | $89.80 | 124,100 | — | — |
| 2016-05-27 | $61.02 | $88.90 | 66,900 | — | — |
| 2016-05-26 | $60.40 | $88.00 | 57,700 | — | — |
| 2016-05-25 | $60.83 | $88.62 | 85,200 | — | — |
| 2016-05-24 | $60.43 | $88.04 | 180,400 | — | — |
| 2016-05-23 | $57.69 | $84.05 | 140,700 | — | — |
| 2016-05-20 | $57.46 | $83.71 | 1,260,000 | — | — |
| 2016-05-19 | $57.16 | $83.27 | 704,400 | — | — |
| 2016-05-18 | $53.76 | $78.32 | 41,300 | — | — |
| 2016-05-17 | $53.26 | $77.59 | 27,700 | — | — |
| 2016-05-16 | $55.13 | $80.32 | 34,300 | — | — |
| 2016-05-13 | $53.70 | $78.23 | 32,700 | — | — |
| 2016-05-12 | $54.94 | $80.04 | 20,300 | — | — |
| 2016-05-11 | $55.37 | $80.67 | 15,600 | — | — |
| 2016-05-10 | $56.32 | $82.05 | 15,800 | — | — |
| 2016-05-09 | $54.87 | $79.94 | 30,400 | — | — |
| 2016-05-06 | $55.69 | $81.13 | 30,400 | — | — |
| 2016-05-05 | $55.23 | $80.46 | 43,600 | — | — |
| 2016-05-04 | $54.48 | $79.37 | 47,300 | — | — |
| 2016-05-03 | $54.86 | $79.92 | 31,300 | — | — |
| 2016-05-02 | $56.72 | $82.63 | 27,500 | — | — |
| 2016-04-29 | $56.44 | $82.23 | 19,800 | — | — |
| 2016-04-28 | $56.59 | $82.44 | 119,500 | — | — |
| 2016-04-27 | $57.38 | $83.60 | 32,400 | — | — |
| 2016-04-26 | $57.01 | $83.06 | 31,500 | — | — |
| 2016-04-25 | $56.83 | $82.79 | 15,700 | — | — |
| 2016-04-22 | $56.96 | $82.98 | 30,100 | — | — |
| 2016-04-21 | $57.01 | $83.06 | 18,900 | — | — |
| 2016-04-20 | $56.67 | $82.56 | 32,200 | — | — |
| 2016-04-19 | $57.15 | $83.26 | 33,400 | — | — |
| 2016-04-18 | $57.02 | $83.07 | 13,100 | — | — |
| 2016-04-15 | $56.94 | $82.95 | 21,500 | — | — |
| 2016-04-14 | $56.74 | $82.66 | 46,000 | — | — |
| 2016-04-13 | $56.22 | $81.91 | 68,100 | — | — |
| 2016-04-12 | $54.80 | $79.71 | 51,900 | — | — |
| 2016-04-11 | $54.43 | $79.17 | 30,200 | — | — |
| 2016-04-08 | $54.74 | $79.62 | 16,600 | — | — |
| 2016-04-07 | $54.34 | $79.04 | 32,500 | — | — |
| 2016-04-06 | $55.04 | $80.05 | 35,100 | — | — |
| 2016-04-05 | $55.92 | $81.33 | 44,400 | — | — |
| 2016-04-04 | $54.95 | $79.92 | 27,900 | — | — |
| 2016-04-01 | $56.74 | $82.53 | 61,100 | — | — |
| 2016-03-31 | $55.71 | $81.03 | 91,100 | — | — |
| 2016-03-30 | $56.80 | $82.61 | 28,900 | — | — |
| 2016-03-29 | $57.35 | $83.41 | 68,300 | — | — |
| 2016-03-28 | $56.28 | $81.86 | 30,000 | — | — |
| 2016-03-24 | $55.67 | $80.97 | 32,200 | — | — |
| 2016-03-23 | $55.36 | $80.52 | 49,000 | — | — |
| 2016-03-22 | $56.92 | $82.79 | 40,700 | — | — |
| 2016-03-21 | $57.19 | $83.18 | 79,500 | — | — |
| 2016-03-18 | $57.25 | $83.27 | 68,600 | — | — |
| 2016-03-17 | $57.45 | $83.56 | 45,000 | — | — |
| 2016-03-16 | $56.78 | $82.59 | 18,500 | — | — |
| 2016-03-15 | $56.05 | $81.52 | 37,400 | — | — |
| 2016-03-14 | $56.88 | $82.73 | 47,500 | — | — |
| 2016-03-11 | $57.81 | $84.08 | 52,000 | — | — |
| 2016-03-10 | $56.90 | $82.76 | 67,400 | — | — |
| 2016-03-09 | $57.75 | $84.00 | 46,400 | — | — |
| 2016-03-08 | $58.20 | $84.65 | 44,700 | — | — |
| 2016-03-07 | $58.64 | $85.29 | 90,100 | — | — |
| 2016-03-04 | $58.50 | $85.09 | 141,300 | — | — |
| 2016-03-03 | $53.40 | $77.67 | 102,300 | — | — |
| 2016-03-02 | $52.00 | $75.63 | 59,500 | — | — |
| 2016-03-01 | $51.99 | $75.62 | 46,300 | — | — |
| 2016-02-29 | $51.89 | $75.47 | 33,100 | — | — |
| 2016-02-26 | $52.24 | $75.98 | 61,900 | — | — |
| 2016-02-25 | $51.85 | $75.41 | 57,100 | — | — |
| 2016-02-24 | $52.17 | $75.88 | 23,300 | — | — |
| 2016-02-23 | $52.16 | $75.87 | 29,600 | — | — |
| 2016-02-22 | $51.87 | $75.44 | 66,100 | — | — |
| 2016-02-19 | $52.72 | $76.68 | 37,600 | — | — |
| 2016-02-18 | $52.64 | $76.56 | 26,700 | — | — |
| 2016-02-17 | $52.28 | $76.04 | 36,500 | — | — |
| 2016-02-16 | $51.64 | $75.11 | 43,400 | — | — |
| 2016-02-12 | $50.40 | $73.31 | 56,600 | — | — |
| 2016-02-11 | $49.98 | $72.69 | 50,200 | — | — |
| 2016-02-10 | $52.62 | $76.53 | 73,700 | — | — |
| 2016-02-09 | $52.27 | $76.03 | 66,000 | — | — |
| 2016-02-08 | $51.34 | $74.67 | 48,600 | — | — |
| 2016-02-05 | $50.66 | $73.68 | 52,500 | — | — |
| 2016-02-04 | $50.87 | $73.99 | 38,300 | — | — |
| 2016-02-03 | $50.38 | $73.28 | 30,900 | — | — |
| 2016-02-02 | $51.17 | $74.43 | 14,300 | — | — |
| 2016-02-01 | $52.57 | $76.46 | 23,600 | — | — |
| 2016-01-29 | $53.03 | $77.13 | 63,300 | — | — |
| 2016-01-28 | $52.03 | $75.68 | 30,000 | — | — |
| 2016-01-27 | $51.71 | $75.21 | 53,500 | — | — |
| 2016-01-26 | $52.11 | $75.79 | 60,500 | — | — |
| 2016-01-25 | $49.33 | $71.75 | 39,100 | — | — |
| 2016-01-22 | $50.50 | $73.45 | 48,800 | — | — |
| 2016-01-21 | $50.34 | $73.22 | 57,100 | — | — |
| 2016-01-20 | $50.50 | $73.45 | 76,800 | — | — |
| 2016-01-19 | $49.82 | $72.46 | 63,300 | — | — |
| 2016-01-15 | $50.26 | $73.10 | 46,300 | — | — |
| 2016-01-14 | $50.17 | $72.97 | 40,000 | — | — |
| 2016-01-13 | $50.00 | $72.72 | 59,900 | — | — |
| 2016-01-12 | $50.34 | $73.09 | 36,900 | — | — |
| 2016-01-11 | $50.22 | $72.91 | 41,800 | — | — |
| 2016-01-08 | $49.81 | $72.32 | 67,600 | — | — |
| 2016-01-07 | $50.10 | $72.74 | 45,600 | — | — |
| 2016-01-06 | $51.12 | $74.22 | 35,200 | — | — |
| 2016-01-05 | $52.13 | $75.69 | 26,200 | — | — |
| 2016-01-04 | $50.96 | $73.99 | 58,200 | — | — |