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
- 1991-11-14 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 | $80.13 | $151.47 | 52,900 | — | — |
| 2016-12-29 | $81.56 | $154.17 | 34,100 | — | — |
| 2016-12-28 | $80.95 | $153.02 | 59,700 | — | — |
| 2016-12-27 | $83.34 | $156.89 | 52,800 | — | — |
| 2016-12-23 | $81.89 | $154.16 | 58,000 | — | — |
| 2016-12-22 | $78.78 | $148.31 | 29,400 | — | — |
| 2016-12-21 | $79.50 | $149.66 | 40,900 | — | — |
| 2016-12-20 | $79.66 | $149.96 | 33,000 | — | — |
| 2016-12-19 | $78.72 | $148.19 | 60,000 | — | — |
| 2016-12-16 | $77.41 | $145.73 | 283,600 | — | — |
| 2016-12-15 | $77.88 | $146.61 | 58,000 | — | — |
| 2016-12-14 | $77.12 | $145.18 | 46,400 | — | — |
| 2016-12-13 | $78.64 | $148.04 | 58,700 | — | — |
| 2016-12-12 | $78.78 | $148.31 | 55,900 | — | — |
| 2016-12-09 | $78.52 | $147.82 | 40,800 | — | — |
| 2016-12-08 | $77.20 | $145.33 | 51,200 | — | — |
| 2016-12-07 | $76.83 | $144.64 | 50,700 | — | — |
| 2016-12-06 | $75.25 | $141.66 | 37,800 | — | — |
| 2016-12-05 | $74.58 | $140.40 | 45,900 | — | — |
| 2016-12-02 | $72.72 | $136.90 | 39,200 | — | — |
| 2016-12-01 | $72.58 | $136.63 | 53,000 | — | — |
| 2016-11-30 | $72.31 | $136.13 | 58,200 | — | — |
| 2016-11-29 | $74.02 | $139.35 | 52,900 | — | — |
| 2016-11-28 | $75.40 | $141.94 | 56,900 | — | — |
| 2016-11-25 | $74.14 | $139.57 | 22,400 | — | — |
| 2016-11-23 | $73.72 | $138.78 | 39,200 | — | — |
| 2016-11-22 | $73.28 | $137.95 | 55,100 | — | — |
| 2016-11-21 | $71.82 | $135.20 | 38,300 | — | — |
| 2016-11-18 | $70.35 | $132.44 | 50,900 | — | — |
| 2016-11-17 | $69.21 | $130.29 | 37,700 | — | — |
| 2016-11-16 | $69.39 | $130.63 | 48,800 | — | — |
| 2016-11-15 | $68.31 | $128.60 | 78,400 | — | — |
| 2016-11-14 | $68.91 | $129.73 | 73,900 | — | — |
| 2016-11-11 | $69.09 | $130.06 | 64,500 | — | — |
| 2016-11-10 | $67.21 | $126.53 | 91,600 | — | — |
| 2016-11-09 | $67.73 | $127.50 | 53,300 | — | — |
| 2016-11-08 | $66.82 | $125.79 | 62,700 | — | — |
| 2016-11-07 | $66.89 | $125.92 | 65,900 | — | — |
| 2016-11-04 | $66.59 | $125.36 | 46,600 | — | — |
| 2016-11-03 | $65.24 | $122.82 | 56,500 | — | — |
| 2016-11-02 | $65.50 | $123.31 | 99,300 | — | — |
| 2016-11-01 | $66.93 | $126.00 | 69,500 | — | — |
| 2016-10-31 | $67.64 | $127.34 | 102,500 | — | — |
| 2016-10-28 | $66.60 | $125.38 | 42,400 | — | — |
| 2016-10-27 | $67.12 | $126.36 | 120,000 | — | — |
| 2016-10-26 | $65.62 | $123.53 | 38,300 | — | — |
| 2016-10-25 | $65.93 | $124.12 | 47,800 | — | — |
| 2016-10-24 | $66.23 | $124.68 | 29,500 | — | — |
| 2016-10-21 | $65.69 | $123.66 | 36,600 | — | — |
| 2016-10-20 | $65.62 | $123.53 | 41,600 | — | — |
| 2016-10-19 | $65.79 | $123.85 | 42,700 | — | — |
| 2016-10-18 | $65.72 | $123.72 | 37,100 | — | — |
| 2016-10-17 | $65.62 | $123.53 | 48,200 | — | — |
| 2016-10-14 | $65.13 | $122.61 | 41,100 | — | — |
| 2016-10-13 | $65.21 | $122.76 | 48,300 | — | — |
| 2016-10-12 | $66.49 | $125.17 | 72,300 | — | — |
| 2016-10-11 | $66.58 | $125.34 | 57,300 | — | — |
| 2016-10-10 | $67.42 | $126.92 | 77,400 | — | — |
| 2016-10-07 | $65.42 | $123.16 | 58,800 | — | — |
| 2016-10-06 | $65.29 | $122.91 | 57,800 | — | — |
| 2016-10-05 | $66.03 | $124.30 | 83,200 | — | — |
| 2016-10-04 | $65.62 | $123.53 | 58,600 | — | — |
| 2016-10-03 | $66.12 | $124.47 | 88,100 | — | — |
| 2016-09-30 | $65.04 | $122.44 | 103,500 | — | — |
| 2016-09-29 | $66.14 | $124.51 | 60,400 | — | — |
| 2016-09-28 | $66.78 | $125.72 | 59,800 | — | — |
| 2016-09-27 | $67.15 | $125.77 | 62,400 | — | — |
| 2016-09-26 | $66.92 | $125.34 | 47,400 | — | — |
| 2016-09-23 | $67.85 | $127.08 | 47,900 | — | — |
| 2016-09-22 | $67.45 | $126.33 | 72,100 | — | — |
| 2016-09-21 | $66.87 | $125.25 | 94,700 | — | — |
| 2016-09-20 | $67.04 | $125.57 | 118,100 | — | — |
| 2016-09-19 | $67.56 | $126.54 | 84,800 | — | — |
| 2016-09-16 | $65.47 | $122.63 | 316,700 | — | — |
| 2016-09-15 | $65.56 | $122.79 | 74,200 | — | — |
| 2016-09-14 | $65.39 | $122.48 | 62,600 | — | — |
| 2016-09-13 | $65.58 | $122.83 | 94,800 | — | — |
| 2016-09-12 | $67.08 | $125.64 | 121,600 | — | — |
| 2016-09-09 | $65.03 | $121.80 | 67,600 | — | — |
| 2016-09-08 | $66.24 | $124.07 | 49,200 | — | — |
| 2016-09-07 | $66.12 | $123.84 | 85,800 | — | — |
| 2016-09-06 | $65.17 | $122.06 | 55,000 | — | — |
| 2016-09-02 | $65.31 | $122.33 | 71,500 | — | — |
| 2016-09-01 | $64.98 | $121.71 | 97,100 | — | — |
| 2016-08-31 | $65.34 | $122.38 | 110,600 | — | — |
| 2016-08-30 | $65.17 | $122.06 | 51,200 | — | — |
| 2016-08-29 | $65.66 | $122.98 | 64,900 | — | — |
| 2016-08-26 | $65.00 | $121.75 | 37,500 | — | — |
| 2016-08-25 | $65.49 | $122.66 | 63,100 | — | — |
| 2016-08-24 | $65.08 | $121.90 | 61,300 | — | — |
| 2016-08-23 | $64.97 | $121.69 | 99,700 | — | — |
| 2016-08-22 | $64.23 | $120.30 | 92,300 | — | — |
| 2016-08-19 | $63.99 | $119.85 | 132,300 | — | — |
| 2016-08-18 | $64.27 | $120.38 | 94,500 | — | — |
| 2016-08-17 | $63.55 | $119.03 | 87,400 | — | — |
| 2016-08-16 | $63.40 | $118.75 | 74,800 | — | — |
| 2016-08-15 | $63.97 | $119.82 | 70,900 | — | — |
| 2016-08-12 | $65.09 | $121.91 | 78,400 | — | — |
| 2016-08-11 | $65.03 | $121.80 | 106,800 | — | — |
| 2016-08-10 | $65.58 | $122.83 | 149,200 | — | — |
| 2016-08-09 | $66.98 | $125.45 | 77,600 | — | — |
| 2016-08-08 | $67.30 | $126.05 | 102,000 | — | — |
| 2016-08-05 | $68.44 | $128.19 | 76,900 | — | — |
| 2016-08-04 | $70.38 | $131.82 | 67,800 | — | — |
| 2016-08-03 | $70.66 | $132.35 | 96,600 | — | — |
| 2016-08-02 | $70.24 | $131.56 | 90,000 | — | — |
| 2016-08-01 | $72.42 | $135.64 | 82,500 | — | — |
| 2016-07-29 | $73.52 | $137.70 | 126,200 | — | — |
| 2016-07-28 | $73.81 | $138.25 | 127,800 | — | — |
| 2016-07-27 | $78.49 | $147.01 | 101,900 | — | — |
| 2016-07-26 | $79.85 | $149.56 | 49,600 | — | — |
| 2016-07-25 | $80.49 | $150.76 | 58,300 | — | — |
| 2016-07-22 | $81.54 | $152.73 | 222,200 | — | — |
| 2016-07-21 | $78.70 | $147.41 | 140,800 | — | — |
| 2016-07-20 | $80.66 | $151.08 | 53,200 | — | — |
| 2016-07-19 | $80.59 | $150.95 | 32,800 | — | — |
| 2016-07-18 | $81.06 | $151.83 | 91,500 | — | — |
| 2016-07-15 | $81.43 | $152.52 | 46,100 | — | — |
| 2016-07-14 | $81.77 | $153.16 | 49,200 | — | — |
| 2016-07-13 | $81.86 | $153.32 | 45,100 | — | — |
| 2016-07-12 | $81.79 | $153.19 | 44,900 | — | — |
| 2016-07-11 | $81.47 | $152.59 | 95,600 | — | — |
| 2016-07-08 | $80.43 | $150.65 | 80,000 | — | — |
| 2016-07-07 | $79.97 | $149.78 | 50,800 | — | — |
| 2016-07-06 | $80.02 | $149.88 | 76,300 | — | — |
| 2016-07-05 | $81.10 | $151.90 | 133,800 | — | — |
| 2016-07-01 | $78.48 | $146.99 | 89,300 | — | — |
| 2016-06-30 | $77.81 | $145.74 | 226,900 | — | — |
| 2016-06-29 | $76.72 | $143.70 | 101,100 | — | — |
| 2016-06-28 | $75.98 | $142.31 | 75,800 | — | — |
| 2016-06-27 | $76.25 | $142.22 | 131,100 | — | — |
| 2016-06-24 | $78.14 | $145.74 | 136,500 | — | — |
| 2016-06-23 | $79.09 | $147.51 | 88,600 | — | — |
| 2016-06-22 | $76.86 | $143.36 | 90,100 | — | — |
| 2016-06-21 | $76.84 | $143.32 | 77,400 | — | — |
| 2016-06-20 | $75.66 | $141.12 | 72,600 | — | — |
| 2016-06-17 | $74.14 | $138.28 | 183,100 | — | — |
| 2016-06-16 | $76.51 | $142.70 | 85,300 | — | — |
| 2016-06-15 | $74.42 | $138.80 | 33,800 | — | — |
| 2016-06-14 | $75.55 | $140.91 | 59,500 | — | — |
| 2016-06-13 | $74.30 | $138.58 | 43,600 | — | — |
| 2016-06-10 | $73.58 | $137.24 | 58,700 | — | — |
| 2016-06-09 | $74.16 | $138.32 | 54,300 | — | — |
| 2016-06-08 | $74.24 | $138.47 | 81,300 | — | — |
| 2016-06-07 | $73.98 | $137.98 | 47,300 | — | — |
| 2016-06-06 | $73.92 | $137.87 | 24,700 | — | — |
| 2016-06-03 | $73.54 | $137.16 | 38,400 | — | — |
| 2016-06-02 | $73.20 | $136.53 | 44,800 | — | — |
| 2016-06-01 | $72.57 | $135.35 | 59,600 | — | — |
| 2016-05-31 | $74.49 | $138.94 | 72,600 | — | — |
| 2016-05-27 | $73.85 | $137.74 | 36,300 | — | — |
| 2016-05-26 | $73.18 | $136.49 | 21,100 | — | — |
| 2016-05-25 | $72.32 | $134.89 | 32,700 | — | — |
| 2016-05-24 | $72.78 | $135.75 | 47,900 | — | — |
| 2016-05-23 | $71.32 | $133.02 | 37,800 | — | — |
| 2016-05-20 | $72.08 | $134.44 | 50,700 | — | — |
| 2016-05-19 | $70.98 | $132.39 | 46,400 | — | — |
| 2016-05-18 | $71.99 | $134.27 | 49,700 | — | — |
| 2016-05-17 | $72.30 | $134.85 | 82,700 | — | — |
| 2016-05-16 | $74.47 | $138.90 | 49,300 | — | — |
| 2016-05-13 | $73.70 | $137.46 | 50,900 | — | — |
| 2016-05-12 | $74.30 | $138.58 | 40,800 | — | — |
| 2016-05-11 | $74.00 | $138.02 | 64,700 | — | — |
| 2016-05-10 | $74.70 | $139.33 | 50,100 | — | — |
| 2016-05-09 | $73.88 | $137.80 | 48,800 | — | — |
| 2016-05-06 | $73.04 | $136.23 | 57,200 | — | — |
| 2016-05-05 | $73.25 | $136.62 | 67,800 | — | — |
| 2016-05-04 | $73.90 | $137.83 | 74,700 | — | — |
| 2016-05-03 | $73.01 | $136.17 | 89,200 | — | — |
| 2016-05-02 | $73.77 | $137.59 | 88,200 | — | — |
| 2016-04-29 | $71.91 | $134.12 | 83,700 | — | — |
| 2016-04-28 | $72.00 | $134.29 | 79,100 | — | — |
| 2016-04-27 | $72.57 | $135.35 | 71,100 | — | — |
| 2016-04-26 | $72.36 | $134.96 | 78,700 | — | — |
| 2016-04-25 | $71.65 | $133.64 | 57,500 | — | — |
| 2016-04-22 | $71.80 | $133.92 | 76,000 | — | — |
| 2016-04-21 | $70.94 | $132.31 | 92,800 | — | — |
| 2016-04-20 | $71.94 | $134.18 | 63,500 | — | — |
| 2016-04-19 | $72.71 | $135.62 | 47,900 | — | — |
| 2016-04-18 | $72.32 | $134.89 | 69,900 | — | — |
| 2016-04-15 | $72.50 | $135.22 | 91,500 | — | — |
| 2016-04-14 | $71.79 | $133.90 | 56,000 | — | — |
| 2016-04-13 | $71.74 | $133.81 | 88,400 | — | — |
| 2016-04-12 | $71.59 | $133.53 | 65,500 | — | — |
| 2016-04-11 | $72.08 | $134.44 | 107,400 | — | — |
| 2016-04-08 | $73.60 | $137.28 | 58,000 | — | — |
| 2016-04-07 | $73.40 | $136.90 | 115,600 | — | — |
| 2016-04-06 | $74.39 | $138.75 | 124,700 | — | — |
| 2016-04-05 | $74.79 | $139.49 | 141,100 | — | — |
| 2016-04-04 | $76.31 | $142.33 | 83,900 | — | — |
| 2016-04-01 | $77.80 | $145.11 | 119,100 | — | — |
| 2016-03-31 | $75.83 | $141.43 | 104,100 | — | — |
| 2016-03-30 | $76.13 | $141.99 | 116,500 | — | — |
| 2016-03-29 | $75.43 | $140.69 | 64,300 | — | — |
| 2016-03-28 | $73.61 | $136.70 | 99,400 | — | — |
| 2016-03-24 | $72.90 | $135.38 | 126,800 | — | — |
| 2016-03-23 | $72.37 | $134.39 | 89,800 | — | — |
| 2016-03-22 | $72.18 | $134.04 | 66,200 | — | — |
| 2016-03-21 | $72.52 | $134.67 | 140,200 | — | — |
| 2016-03-18 | $72.68 | $134.97 | 225,500 | — | — |
| 2016-03-17 | $73.68 | $136.83 | 65,500 | — | — |
| 2016-03-16 | $72.81 | $135.21 | 56,200 | — | — |
| 2016-03-15 | $72.88 | $135.34 | 97,900 | — | — |
| 2016-03-14 | $72.38 | $134.41 | 61,300 | — | — |
| 2016-03-11 | $73.69 | $136.85 | 52,900 | — | — |
| 2016-03-10 | $73.21 | $135.95 | 76,700 | — | — |
| 2016-03-09 | $73.11 | $135.77 | 76,100 | — | — |
| 2016-03-08 | $73.58 | $136.64 | 71,800 | — | — |
| 2016-03-07 | $72.94 | $135.45 | 86,800 | — | — |
| 2016-03-04 | $73.11 | $135.77 | 53,600 | — | — |
| 2016-03-03 | $72.14 | $133.97 | 114,300 | — | — |
| 2016-03-02 | $73.58 | $136.64 | 101,500 | — | — |
| 2016-03-01 | $74.04 | $137.50 | 127,800 | — | — |
| 2016-02-29 | $71.94 | $133.60 | 137,200 | — | — |
| 2016-02-26 | $70.94 | $131.74 | 125,900 | — | — |
| 2016-02-25 | $73.13 | $135.81 | 93,700 | — | — |
| 2016-02-24 | $78.68 | $146.11 | 72,100 | — | — |
| 2016-02-23 | $78.06 | $144.96 | 69,900 | — | — |
| 2016-02-22 | $77.98 | $144.81 | 58,700 | — | — |
| 2016-02-19 | $77.12 | $143.22 | 157,400 | — | — |
| 2016-02-18 | $77.61 | $144.13 | 49,200 | — | — |
| 2016-02-17 | $77.06 | $143.10 | 33,600 | — | — |
| 2016-02-16 | $76.10 | $141.32 | 36,100 | — | — |
| 2016-02-12 | $75.88 | $140.91 | 74,600 | — | — |
| 2016-02-11 | $77.06 | $143.10 | 63,300 | — | — |
| 2016-02-10 | $75.06 | $139.39 | 65,500 | — | — |
| 2016-02-09 | $74.27 | $137.92 | 56,800 | — | — |
| 2016-02-08 | $74.91 | $139.11 | 96,400 | — | — |
| 2016-02-05 | $74.62 | $138.57 | 75,800 | — | — |
| 2016-02-04 | $76.10 | $141.32 | 43,500 | — | — |
| 2016-02-03 | $75.83 | $140.82 | 90,300 | — | — |
| 2016-02-02 | $76.27 | $141.64 | 61,700 | — | — |
| 2016-02-01 | $76.28 | $141.66 | 77,300 | — | — |
| 2016-01-29 | $76.99 | $142.97 | 140,700 | — | — |
| 2016-01-28 | $75.97 | $141.08 | 51,900 | — | — |
| 2016-01-27 | $75.99 | $141.12 | 53,800 | — | — |
| 2016-01-26 | $76.59 | $142.23 | 72,400 | — | — |
| 2016-01-25 | $76.01 | $141.15 | 61,100 | — | — |
| 2016-01-22 | $76.04 | $141.21 | 73,800 | — | — |
| 2016-01-21 | $74.33 | $138.03 | 55,600 | — | — |
| 2016-01-20 | $75.37 | $139.97 | 85,600 | — | — |
| 2016-01-19 | $76.56 | $142.18 | 72,100 | — | — |
| 2016-01-15 | $75.81 | $140.78 | 74,300 | — | — |
| 2016-01-14 | $76.70 | $142.44 | 73,800 | — | — |
| 2016-01-13 | $75.98 | $141.10 | 62,100 | — | — |
| 2016-01-12 | $78.69 | $146.13 | 59,000 | — | — |
| 2016-01-11 | $80.62 | $149.71 | 84,800 | — | — |
| 2016-01-08 | $80.08 | $148.71 | 161,700 | — | — |
| 2016-01-07 | $78.94 | $146.59 | 146,700 | — | — |
| 2016-01-06 | $78.02 | $144.89 | 65,700 | — | — |
| 2016-01-05 | $75.96 | $141.06 | 65,500 | — | — |
| 2016-01-04 | $74.28 | $137.94 | 91,900 | — | — |