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
- 1986-06-18 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 | $67.46 | $72.59 | 96,100 | — | — |
| 2016-12-29 | $67.97 | $73.13 | 55,700 | — | — |
| 2016-12-28 | $67.18 | $72.28 | 67,100 | — | — |
| 2016-12-27 | $68.29 | $73.48 | 54,500 | — | — |
| 2016-12-23 | $67.90 | $73.06 | 67,600 | — | — |
| 2016-12-22 | $67.91 | $73.07 | 131,300 | — | — |
| 2016-12-21 | $66.85 | $71.93 | 127,200 | — | — |
| 2016-12-20 | $67.84 | $72.99 | 313,400 | — | — |
| 2016-12-19 | $63.61 | $68.44 | 167,400 | — | — |
| 2016-12-16 | $62.64 | $67.40 | 830,700 | — | — |
| 2016-12-15 | $63.71 | $68.55 | 376,100 | — | — |
| 2016-12-14 | $65.61 | $70.59 | 146,700 | — | — |
| 2016-12-13 | $67.15 | $72.25 | 162,800 | — | — |
| 2016-12-12 | $68.01 | $73.18 | 151,900 | — | — |
| 2016-12-09 | $69.42 | $74.69 | 237,900 | — | — |
| 2016-12-08 | $70.61 | $75.97 | 143,600 | — | — |
| 2016-12-07 | $70.11 | $75.44 | 158,000 | — | — |
| 2016-12-06 | $68.10 | $73.27 | 82,200 | — | — |
| 2016-12-05 | $66.73 | $71.80 | 141,200 | — | — |
| 2016-12-02 | $66.59 | $71.65 | 221,000 | — | — |
| 2016-12-01 | $67.03 | $72.12 | 237,900 | — | — |
| 2016-11-30 | $66.30 | $71.34 | 122,000 | — | — |
| 2016-11-29 | $66.90 | $71.98 | 161,800 | — | — |
| 2016-11-28 | $67.01 | $72.10 | 246,100 | — | — |
| 2016-11-25 | $67.71 | $72.85 | 110,100 | — | — |
| 2016-11-23 | $65.85 | $70.85 | 271,000 | — | — |
| 2016-11-22 | $64.18 | $69.06 | 233,300 | — | — |
| 2016-11-21 | $63.47 | $68.29 | 307,800 | — | — |
| 2016-11-18 | $63.98 | $68.84 | 219,700 | — | — |
| 2016-11-17 | $65.70 | $70.69 | 215,900 | — | — |
| 2016-11-16 | $67.07 | $72.17 | 104,200 | — | — |
| 2016-11-15 | $66.52 | $71.57 | 162,600 | — | — |
| 2016-11-14 | $66.09 | $71.11 | 193,700 | — | — |
| 2016-11-11 | $64.11 | $68.98 | 234,700 | — | — |
| 2016-11-10 | $63.22 | $68.02 | 342,400 | — | — |
| 2016-11-09 | $64.46 | $69.36 | 628,200 | — | — |
| 2016-11-08 | $55.51 | $59.73 | 131,500 | — | — |
| 2016-11-07 | $55.56 | $59.67 | 119,600 | — | — |
| 2016-11-04 | $54.85 | $58.91 | 66,100 | — | — |
| 2016-11-03 | $54.26 | $58.28 | 61,400 | — | — |
| 2016-11-02 | $54.37 | $58.40 | 135,400 | — | — |
| 2016-11-01 | $55.03 | $59.10 | 223,000 | — | — |
| 2016-10-31 | $55.36 | $59.46 | 131,700 | — | — |
| 2016-10-28 | $54.30 | $58.32 | 68,900 | — | — |
| 2016-10-27 | $53.79 | $57.77 | 78,000 | — | — |
| 2016-10-26 | $53.53 | $57.49 | 194,800 | — | — |
| 2016-10-25 | $54.88 | $58.94 | 314,400 | — | — |
| 2016-10-24 | $60.27 | $64.73 | 146,200 | — | — |
| 2016-10-21 | $59.62 | $64.03 | 70,300 | — | — |
| 2016-10-20 | $59.21 | $63.59 | 50,600 | — | — |
| 2016-10-19 | $59.93 | $64.37 | 119,600 | — | — |
| 2016-10-18 | $59.10 | $63.48 | 61,700 | — | — |
| 2016-10-17 | $58.85 | $63.21 | 36,600 | — | — |
| 2016-10-14 | $58.89 | $63.25 | 55,800 | — | — |
| 2016-10-13 | $58.11 | $62.41 | 109,400 | — | — |
| 2016-10-12 | $58.33 | $62.65 | 61,800 | — | — |
| 2016-10-11 | $57.99 | $62.28 | 65,000 | — | — |
| 2016-10-10 | $58.81 | $63.16 | 55,800 | — | — |
| 2016-10-07 | $58.29 | $62.61 | 61,400 | — | — |
| 2016-10-06 | $59.26 | $63.65 | 58,100 | — | — |
| 2016-10-05 | $58.75 | $63.10 | 119,100 | — | — |
| 2016-10-04 | $58.57 | $62.91 | 89,500 | — | — |
| 2016-10-03 | $59.28 | $63.67 | 98,900 | — | — |
| 2016-09-30 | $59.87 | $64.30 | 111,000 | — | — |
| 2016-09-29 | $58.98 | $63.35 | 97,400 | — | — |
| 2016-09-28 | $59.35 | $63.74 | 95,700 | — | — |
| 2016-09-27 | $58.04 | $62.34 | 75,300 | — | — |
| 2016-09-26 | $57.59 | $61.85 | 76,800 | — | — |
| 2016-09-23 | $58.05 | $62.35 | 82,500 | — | — |
| 2016-09-22 | $59.07 | $63.44 | 155,400 | — | — |
| 2016-09-21 | $58.22 | $62.53 | 130,700 | — | — |
| 2016-09-20 | $56.45 | $60.63 | 129,600 | — | — |
| 2016-09-19 | $56.84 | $61.05 | 70,100 | — | — |
| 2016-09-16 | $56.41 | $60.59 | 301,600 | — | — |
| 2016-09-15 | $56.77 | $60.97 | 88,200 | — | — |
| 2016-09-14 | $55.54 | $59.65 | 124,600 | — | — |
| 2016-09-13 | $55.59 | $59.71 | 142,700 | — | — |
| 2016-09-12 | $56.22 | $60.38 | 109,300 | — | — |
| 2016-09-09 | $55.33 | $59.43 | 109,700 | — | — |
| 2016-09-08 | $57.43 | $61.68 | 130,600 | — | — |
| 2016-09-07 | $58.17 | $62.48 | 163,100 | — | — |
| 2016-09-06 | $59.23 | $63.62 | 116,300 | — | — |
| 2016-09-02 | $58.87 | $63.23 | 128,900 | — | — |
| 2016-09-01 | $58.53 | $62.86 | 98,400 | — | — |
| 2016-08-31 | $58.79 | $63.14 | 68,400 | — | — |
| 2016-08-30 | $59.98 | $64.42 | 64,900 | — | — |
| 2016-08-29 | $59.99 | $64.43 | 78,800 | — | — |
| 2016-08-26 | $59.97 | $64.41 | 157,700 | — | — |
| 2016-08-25 | $59.99 | $64.43 | 96,000 | — | — |
| 2016-08-24 | $59.97 | $64.41 | 129,200 | — | — |
| 2016-08-23 | $60.20 | $64.66 | 159,500 | — | — |
| 2016-08-22 | $59.58 | $63.99 | 169,100 | — | — |
| 2016-08-19 | $59.16 | $63.54 | 164,500 | — | — |
| 2016-08-18 | $58.79 | $63.14 | 123,600 | — | — |
| 2016-08-17 | $57.89 | $62.18 | 116,500 | — | — |
| 2016-08-16 | $58.36 | $62.68 | 138,400 | — | — |
| 2016-08-15 | $58.57 | $62.91 | 124,300 | — | — |
| 2016-08-12 | $57.73 | $62.00 | 142,600 | — | — |
| 2016-08-11 | $59.00 | $63.37 | 133,400 | — | — |
| 2016-08-10 | $58.76 | $63.11 | 191,000 | — | — |
| 2016-08-09 | $58.53 | $62.86 | 97,300 | — | — |
| 2016-08-08 | $59.80 | $64.12 | 69,100 | — | — |
| 2016-08-05 | $60.12 | $64.46 | 120,500 | — | — |
| 2016-08-04 | $59.30 | $63.58 | 101,200 | — | — |
| 2016-08-03 | $59.67 | $63.98 | 97,100 | — | — |
| 2016-08-02 | $59.72 | $64.03 | 79,900 | — | — |
| 2016-08-01 | $60.55 | $64.92 | 210,800 | — | — |
| 2016-07-29 | $60.28 | $64.63 | 150,500 | — | — |
| 2016-07-28 | $60.85 | $65.25 | 99,900 | — | — |
| 2016-07-27 | $62.08 | $66.56 | 308,000 | — | — |
| 2016-07-26 | $60.18 | $64.53 | 729,900 | — | — |
| 2016-07-25 | $52.50 | $56.29 | 395,700 | — | — |
| 2016-07-22 | $53.80 | $57.69 | 204,200 | — | — |
| 2016-07-21 | $54.92 | $58.89 | 118,800 | — | — |
| 2016-07-20 | $55.10 | $59.08 | 142,800 | — | — |
| 2016-07-19 | $54.49 | $58.43 | 331,200 | — | — |
| 2016-07-18 | $57.67 | $61.84 | 97,400 | — | — |
| 2016-07-15 | $57.62 | $61.78 | 119,800 | — | — |
| 2016-07-14 | $57.53 | $61.69 | 108,000 | — | — |
| 2016-07-13 | $57.77 | $61.94 | 140,400 | — | — |
| 2016-07-12 | $58.57 | $62.80 | 223,100 | — | — |
| 2016-07-11 | $58.83 | $63.08 | 89,300 | — | — |
| 2016-07-08 | $58.04 | $62.23 | 145,200 | — | — |
| 2016-07-07 | $57.21 | $61.34 | 154,000 | — | — |
| 2016-07-06 | $55.05 | $59.03 | 164,000 | — | — |
| 2016-07-05 | $55.52 | $59.53 | 152,700 | — | — |
| 2016-07-01 | $56.44 | $60.52 | 97,700 | — | — |
| 2016-06-30 | $56.15 | $60.21 | 212,500 | — | — |
| 2016-06-29 | $54.80 | $58.76 | 99,500 | — | — |
| 2016-06-28 | $53.44 | $57.30 | 102,700 | — | — |
| 2016-06-27 | $53.64 | $57.52 | 190,800 | — | — |
| 2016-06-24 | $55.55 | $59.56 | 452,600 | — | — |
| 2016-06-23 | $57.17 | $61.30 | 124,600 | — | — |
| 2016-06-22 | $55.53 | $59.54 | 80,200 | — | — |
| 2016-06-21 | $55.90 | $59.94 | 90,400 | — | — |
| 2016-06-20 | $55.69 | $59.71 | 113,200 | — | — |
| 2016-06-17 | $55.23 | $59.22 | 141,500 | — | — |
| 2016-06-16 | $55.22 | $59.21 | 77,700 | — | — |
| 2016-06-15 | $55.04 | $59.02 | 129,800 | — | — |
| 2016-06-14 | $54.10 | $58.01 | 120,300 | — | — |
| 2016-06-13 | $54.31 | $58.23 | 77,400 | — | — |
| 2016-06-10 | $54.79 | $58.75 | 94,200 | — | — |
| 2016-06-09 | $55.27 | $59.26 | 135,500 | — | — |
| 2016-06-08 | $55.94 | $59.98 | 144,300 | — | — |
| 2016-06-07 | $54.33 | $58.26 | 134,500 | — | — |
| 2016-06-06 | $54.37 | $58.30 | 118,600 | — | — |
| 2016-06-03 | $53.86 | $57.75 | 153,300 | — | — |
| 2016-06-02 | $54.09 | $58.00 | 76,900 | — | — |
| 2016-06-01 | $53.53 | $57.40 | 96,900 | — | — |
| 2016-05-31 | $53.34 | $57.19 | 111,300 | — | — |
| 2016-05-27 | $53.09 | $56.93 | 161,900 | — | — |
| 2016-05-26 | $53.27 | $57.12 | 71,600 | — | — |
| 2016-05-25 | $53.12 | $56.96 | 137,900 | — | — |
| 2016-05-24 | $53.80 | $57.69 | 170,400 | — | — |
| 2016-05-23 | $51.88 | $55.63 | 90,400 | — | — |
| 2016-05-20 | $51.49 | $55.21 | 172,200 | — | — |
| 2016-05-19 | $51.07 | $54.76 | 117,300 | — | — |
| 2016-05-18 | $51.85 | $55.60 | 136,500 | — | — |
| 2016-05-17 | $51.34 | $55.05 | 200,900 | — | — |
| 2016-05-16 | $50.54 | $54.19 | 132,400 | — | — |
| 2016-05-13 | $49.50 | $53.08 | 123,300 | — | — |
| 2016-05-12 | $50.06 | $53.68 | 181,500 | — | — |
| 2016-05-11 | $49.82 | $53.42 | 254,400 | — | — |
| 2016-05-10 | $49.31 | $52.87 | 264,800 | — | — |
| 2016-05-09 | $47.27 | $50.68 | 164,400 | — | — |
| 2016-05-06 | $47.78 | $51.12 | 145,600 | — | — |
| 2016-05-05 | $47.49 | $50.81 | 137,700 | — | — |
| 2016-05-04 | $47.59 | $50.92 | 109,100 | — | — |
| 2016-05-03 | $48.29 | $51.67 | 117,300 | — | — |
| 2016-05-02 | $49.05 | $52.48 | 101,800 | — | — |
| 2016-04-29 | $48.40 | $51.79 | 110,700 | — | — |
| 2016-04-28 | $48.43 | $51.82 | 114,200 | — | — |
| 2016-04-27 | $48.78 | $52.19 | 345,000 | — | — |
| 2016-04-26 | $47.00 | $50.29 | 278,600 | — | — |
| 2016-04-25 | $46.00 | $49.22 | 99,900 | — | — |
| 2016-04-22 | $47.10 | $50.40 | 90,200 | — | — |
| 2016-04-21 | $46.73 | $50.00 | 96,200 | — | — |
| 2016-04-20 | $46.93 | $50.22 | 71,500 | — | — |
| 2016-04-19 | $47.56 | $50.89 | 81,700 | — | — |
| 2016-04-18 | $47.25 | $50.56 | 89,400 | — | — |
| 2016-04-15 | $47.52 | $50.85 | 148,100 | — | — |
| 2016-04-14 | $46.87 | $50.15 | 100,600 | — | — |
| 2016-04-13 | $46.62 | $49.88 | 155,000 | — | — |
| 2016-04-12 | $45.42 | $48.60 | 84,300 | — | — |
| 2016-04-11 | $45.65 | $48.85 | 63,000 | — | — |
| 2016-04-08 | $45.64 | $48.83 | 56,000 | — | — |
| 2016-04-07 | $45.25 | $48.42 | 92,600 | — | — |
| 2016-04-06 | $45.57 | $48.76 | 89,700 | — | — |
| 2016-04-05 | $45.40 | $48.58 | 82,400 | — | — |
| 2016-04-04 | $45.84 | $49.05 | 117,300 | — | — |
| 2016-04-01 | $46.75 | $50.02 | 98,300 | — | — |
| 2016-03-31 | $46.67 | $49.94 | 128,200 | — | — |
| 2016-03-30 | $46.87 | $50.15 | 194,000 | — | — |
| 2016-03-29 | $45.83 | $49.04 | 189,300 | — | — |
| 2016-03-28 | $44.68 | $47.81 | 111,400 | — | — |
| 2016-03-24 | $44.70 | $47.83 | 176,300 | — | — |
| 2016-03-23 | $44.39 | $47.50 | 125,200 | — | — |
| 2016-03-22 | $45.38 | $48.56 | 113,800 | — | — |
| 2016-03-21 | $46.53 | $49.79 | 191,800 | — | — |
| 2016-03-18 | $46.61 | $49.87 | 302,300 | — | — |
| 2016-03-17 | $46.09 | $49.32 | 292,300 | — | — |
| 2016-03-16 | $44.30 | $47.40 | 106,900 | — | — |
| 2016-03-15 | $43.58 | $46.63 | 71,400 | — | — |
| 2016-03-14 | $44.02 | $47.10 | 75,200 | — | — |
| 2016-03-11 | $43.99 | $47.07 | 163,300 | — | — |
| 2016-03-10 | $44.51 | $47.63 | 249,600 | — | — |
| 2016-03-09 | $44.85 | $47.99 | 222,200 | — | — |
| 2016-03-08 | $44.11 | $47.20 | 275,200 | — | — |
| 2016-03-07 | $45.79 | $48.89 | 241,100 | — | — |
| 2016-03-04 | $43.92 | $46.89 | 255,100 | — | — |
| 2016-03-03 | $44.19 | $47.18 | 247,800 | — | — |
| 2016-03-02 | $43.15 | $46.07 | 278,900 | — | — |
| 2016-03-01 | $44.61 | $47.63 | 214,900 | — | — |
| 2016-02-29 | $43.43 | $46.37 | 266,800 | — | — |
| 2016-02-26 | $42.19 | $45.04 | 283,800 | — | — |
| 2016-02-25 | $40.10 | $42.81 | 198,600 | — | — |
| 2016-02-24 | $40.10 | $42.81 | 244,500 | — | — |
| 2016-02-23 | $39.25 | $41.91 | 325,800 | — | — |
| 2016-02-22 | $38.31 | $40.90 | 166,800 | — | — |
| 2016-02-19 | $37.44 | $39.97 | 102,500 | — | — |
| 2016-02-18 | $37.63 | $40.18 | 95,400 | — | — |
| 2016-02-17 | $38.18 | $40.76 | 231,700 | — | — |
| 2016-02-16 | $38.54 | $41.15 | 106,600 | — | — |
| 2016-02-12 | $38.17 | $40.75 | 70,500 | — | — |
| 2016-02-11 | $37.24 | $39.76 | 68,900 | — | — |
| 2016-02-10 | $37.38 | $39.91 | 102,800 | — | — |
| 2016-02-09 | $37.02 | $39.52 | 54,600 | — | — |
| 2016-02-08 | $37.23 | $39.75 | 61,000 | — | — |
| 2016-02-05 | $37.11 | $39.62 | 113,800 | — | — |
| 2016-02-04 | $36.84 | $39.33 | 100,800 | — | — |
| 2016-02-03 | $36.75 | $39.24 | 58,300 | — | — |
| 2016-02-02 | $36.91 | $39.41 | 106,500 | — | — |
| 2016-02-01 | $37.34 | $39.87 | 81,200 | — | — |
| 2016-01-29 | $37.30 | $39.82 | 108,200 | — | — |
| 2016-01-28 | $36.16 | $38.61 | 90,400 | — | — |
| 2016-01-27 | $35.74 | $38.16 | 99,400 | — | — |
| 2016-01-26 | $36.44 | $38.91 | 159,700 | — | — |
| 2016-01-25 | $34.80 | $37.15 | 161,900 | — | — |
| 2016-01-22 | $35.42 | $37.82 | 121,500 | — | — |
| 2016-01-21 | $35.10 | $37.47 | 111,300 | — | — |
| 2016-01-20 | $35.27 | $37.66 | 133,200 | — | — |
| 2016-01-19 | $34.59 | $36.93 | 202,600 | — | — |
| 2016-01-15 | $35.23 | $37.61 | 87,100 | — | — |
| 2016-01-14 | $35.18 | $37.56 | 127,100 | — | — |
| 2016-01-13 | $34.28 | $36.60 | 115,400 | — | — |
| 2016-01-12 | $35.83 | $38.25 | 101,000 | — | — |
| 2016-01-11 | $36.12 | $38.56 | 105,900 | — | — |
| 2016-01-08 | $35.92 | $38.35 | 128,000 | — | — |
| 2016-01-07 | $36.77 | $39.26 | 128,500 | — | — |
| 2016-01-06 | $38.17 | $40.75 | 111,000 | — | — |
| 2016-01-05 | $38.81 | $41.44 | 82,300 | — | — |
| 2016-01-04 | $39.50 | $42.17 | 149,700 | — | — |