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
- 1980-03-17 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 | $63.90 | $84.50 | 107,700 | — | — |
| 2016-12-29 | $64.50 | $85.29 | 55,300 | — | — |
| 2016-12-28 | $64.20 | $84.89 | 50,300 | — | — |
| 2016-12-27 | $65.45 | $86.55 | 74,900 | — | — |
| 2016-12-23 | $64.60 | $85.42 | 65,000 | — | — |
| 2016-12-22 | $64.45 | $85.22 | 63,700 | — | — |
| 2016-12-21 | $64.95 | $85.89 | 125,800 | — | — |
| 2016-12-20 | $65.40 | $86.48 | 82,000 | — | — |
| 2016-12-19 | $64.40 | $85.16 | 124,700 | — | — |
| 2016-12-16 | $64.40 | $85.16 | 491,800 | — | — |
| 2016-12-15 | $65.06 | $86.03 | 207,600 | — | — |
| 2016-12-14 | $63.75 | $84.30 | 89,000 | — | — |
| 2016-12-13 | $64.95 | $85.89 | 107,000 | — | — |
| 2016-12-12 | $64.15 | $84.83 | 141,100 | — | — |
| 2016-12-09 | $63.95 | $84.56 | 192,500 | — | — |
| 2016-12-08 | $63.15 | $83.51 | 446,000 | — | — |
| 2016-12-07 | $67.59 | $89.38 | 118,000 | — | — |
| 2016-12-06 | $66.30 | $87.67 | 138,100 | — | — |
| 2016-12-05 | $65.20 | $86.22 | 151,900 | — | — |
| 2016-12-02 | $64.45 | $85.22 | 83,500 | — | — |
| 2016-12-01 | $64.75 | $85.62 | 121,600 | — | — |
| 2016-11-30 | $65.10 | $86.08 | 102,600 | — | — |
| 2016-11-29 | $64.85 | $85.75 | 71,300 | — | — |
| 2016-11-28 | $65.45 | $86.55 | 203,800 | — | — |
| 2016-11-25 | $66.75 | $88.27 | 61,800 | — | — |
| 2016-11-23 | $66.40 | $87.80 | 96,500 | — | — |
| 2016-11-22 | $65.70 | $86.88 | 133,200 | — | — |
| 2016-11-21 | $64.15 | $84.83 | 117,900 | — | — |
| 2016-11-18 | $64.30 | $85.03 | 131,100 | — | — |
| 2016-11-17 | $63.10 | $83.44 | 83,000 | — | — |
| 2016-11-16 | $62.90 | $83.17 | 153,600 | — | — |
| 2016-11-15 | $63.20 | $83.57 | 182,200 | — | — |
| 2016-11-14 | $62.80 | $83.04 | 165,000 | — | — |
| 2016-11-11 | $61.55 | $81.39 | 190,400 | — | — |
| 2016-11-10 | $60.00 | $79.34 | 249,100 | — | — |
| 2016-11-09 | $60.75 | $80.33 | 361,800 | — | — |
| 2016-11-08 | $54.80 | $72.46 | 100,000 | — | — |
| 2016-11-07 | $54.20 | $71.67 | 135,900 | — | — |
| 2016-11-04 | $52.65 | $69.62 | 188,500 | — | — |
| 2016-11-03 | $51.45 | $68.03 | 192,300 | — | — |
| 2016-11-02 | $51.90 | $68.63 | 259,400 | — | — |
| 2016-11-01 | $52.45 | $69.36 | 130,500 | — | — |
| 2016-10-31 | $53.25 | $70.41 | 101,700 | — | — |
| 2016-10-28 | $53.30 | $70.48 | 94,400 | — | — |
| 2016-10-27 | $53.15 | $70.28 | 107,500 | — | — |
| 2016-10-26 | $53.45 | $70.68 | 133,600 | — | — |
| 2016-10-25 | $53.40 | $70.61 | 157,900 | — | — |
| 2016-10-24 | $54.30 | $71.80 | 117,000 | — | — |
| 2016-10-21 | $54.35 | $71.87 | 84,200 | — | — |
| 2016-10-20 | $54.50 | $72.07 | 168,300 | — | — |
| 2016-10-19 | $55.05 | $72.79 | 166,900 | — | — |
| 2016-10-18 | $53.85 | $71.21 | 161,700 | — | — |
| 2016-10-17 | $53.95 | $71.34 | 118,400 | — | — |
| 2016-10-14 | $54.60 | $72.20 | 160,700 | — | — |
| 2016-10-13 | $54.84 | $72.29 | 205,400 | — | — |
| 2016-10-12 | $54.70 | $72.11 | 423,000 | — | — |
| 2016-10-11 | $54.25 | $71.51 | 194,500 | — | — |
| 2016-10-10 | $55.46 | $73.11 | 210,100 | — | — |
| 2016-10-07 | $55.82 | $73.58 | 438,300 | — | — |
| 2016-10-06 | $58.31 | $76.87 | 466,100 | — | — |
| 2016-10-05 | $56.00 | $73.82 | 1,513,100 | — | — |
| 2016-10-04 | $65.11 | $85.83 | 96,900 | — | — |
| 2016-10-03 | $65.96 | $86.95 | 120,000 | — | — |
| 2016-09-30 | $65.27 | $86.04 | 80,600 | — | — |
| 2016-09-29 | $64.66 | $85.24 | 93,300 | — | — |
| 2016-09-28 | $65.23 | $85.99 | 136,000 | — | — |
| 2016-09-27 | $64.84 | $85.47 | 184,100 | — | — |
| 2016-09-26 | $64.72 | $85.32 | 135,400 | — | — |
| 2016-09-23 | $65.68 | $86.58 | 136,700 | — | — |
| 2016-09-22 | $66.40 | $87.53 | 160,800 | — | — |
| 2016-09-21 | $65.18 | $85.92 | 125,900 | — | — |
| 2016-09-20 | $64.43 | $84.93 | 93,700 | — | — |
| 2016-09-19 | $64.24 | $84.68 | 159,000 | — | — |
| 2016-09-16 | $63.65 | $83.91 | 262,600 | — | — |
| 2016-09-15 | $63.31 | $83.46 | 174,000 | — | — |
| 2016-09-14 | $62.92 | $82.94 | 78,000 | — | — |
| 2016-09-13 | $62.80 | $82.78 | 94,800 | — | — |
| 2016-09-12 | $64.07 | $84.46 | 97,500 | — | — |
| 2016-09-09 | $63.50 | $83.71 | 91,500 | — | — |
| 2016-09-08 | $65.39 | $86.20 | 77,000 | — | — |
| 2016-09-07 | $65.95 | $86.94 | 136,700 | — | — |
| 2016-09-06 | $65.81 | $86.75 | 109,200 | — | — |
| 2016-09-02 | $66.60 | $87.79 | 151,900 | — | — |
| 2016-09-01 | $66.62 | $87.82 | 77,100 | — | — |
| 2016-08-31 | $66.43 | $87.57 | 92,700 | — | — |
| 2016-08-30 | $66.69 | $87.91 | 68,900 | — | — |
| 2016-08-29 | $66.59 | $87.78 | 76,300 | — | — |
| 2016-08-26 | $66.21 | $87.28 | 171,300 | — | — |
| 2016-08-25 | $67.00 | $88.32 | 82,700 | — | — |
| 2016-08-24 | $66.81 | $88.07 | 88,000 | — | — |
| 2016-08-23 | $66.81 | $88.07 | 89,700 | — | — |
| 2016-08-22 | $66.54 | $87.72 | 143,700 | — | — |
| 2016-08-19 | $67.46 | $88.93 | 196,300 | — | — |
| 2016-08-18 | $66.52 | $87.69 | 126,600 | — | — |
| 2016-08-17 | $65.53 | $86.38 | 58,500 | — | — |
| 2016-08-16 | $65.30 | $86.08 | 93,900 | — | — |
| 2016-08-15 | $65.43 | $86.25 | 67,000 | — | — |
| 2016-08-12 | $64.54 | $85.08 | 96,300 | — | — |
| 2016-08-11 | $64.58 | $85.13 | 87,200 | — | — |
| 2016-08-10 | $64.35 | $84.83 | 141,800 | — | — |
| 2016-08-09 | $64.35 | $84.83 | 63,100 | — | — |
| 2016-08-08 | $64.08 | $84.47 | 51,400 | — | — |
| 2016-08-05 | $63.93 | $84.27 | 96,900 | — | — |
| 2016-08-04 | $62.70 | $82.65 | 80,800 | — | — |
| 2016-08-03 | $62.79 | $82.77 | 94,700 | — | — |
| 2016-08-02 | $62.83 | $82.82 | 202,500 | — | — |
| 2016-08-01 | $63.05 | $83.11 | 163,400 | — | — |
| 2016-07-29 | $62.08 | $81.84 | 158,300 | — | — |
| 2016-07-28 | $61.92 | $81.62 | 58,600 | — | — |
| 2016-07-27 | $62.25 | $82.06 | 88,500 | — | — |
| 2016-07-26 | $62.11 | $81.88 | 67,500 | — | — |
| 2016-07-25 | $61.63 | $81.24 | 101,400 | — | — |
| 2016-07-22 | $62.17 | $81.95 | 110,900 | — | — |
| 2016-07-21 | $62.36 | $82.20 | 196,100 | — | — |
| 2016-07-20 | $62.65 | $82.59 | 81,100 | — | — |
| 2016-07-19 | $62.39 | $82.24 | 99,100 | — | — |
| 2016-07-18 | $62.45 | $82.32 | 114,600 | — | — |
| 2016-07-15 | $62.27 | $82.09 | 131,400 | — | — |
| 2016-07-14 | $62.81 | $82.80 | 303,500 | — | — |
| 2016-07-13 | $61.03 | $80.25 | 289,600 | — | — |
| 2016-07-12 | $60.94 | $80.14 | 193,200 | — | — |
| 2016-07-11 | $60.82 | $79.98 | 141,500 | — | — |
| 2016-07-08 | $60.12 | $79.06 | 211,900 | — | — |
| 2016-07-07 | $59.03 | $77.62 | 199,700 | — | — |
| 2016-07-06 | $60.03 | $78.94 | 360,800 | — | — |
| 2016-07-05 | $58.21 | $76.55 | 231,600 | — | — |
| 2016-07-01 | $59.97 | $78.86 | 138,100 | — | — |
| 2016-06-30 | $59.98 | $78.87 | 232,900 | — | — |
| 2016-06-29 | $57.53 | $75.65 | 182,900 | — | — |
| 2016-06-28 | $56.76 | $74.64 | 175,600 | — | — |
| 2016-06-27 | $56.10 | $73.77 | 168,100 | — | — |
| 2016-06-24 | $57.23 | $75.26 | 190,600 | — | — |
| 2016-06-23 | $60.10 | $79.03 | 86,600 | — | — |
| 2016-06-22 | $58.95 | $77.52 | 79,400 | — | — |
| 2016-06-21 | $59.19 | $77.83 | 87,400 | — | — |
| 2016-06-20 | $59.30 | $77.98 | 176,300 | — | — |
| 2016-06-17 | $58.94 | $77.51 | 196,800 | — | — |
| 2016-06-16 | $59.77 | $78.60 | 79,300 | — | — |
| 2016-06-15 | $59.38 | $78.08 | 53,500 | — | — |
| 2016-06-14 | $59.47 | $78.20 | 82,600 | — | — |
| 2016-06-13 | $59.20 | $77.85 | 160,300 | — | — |
| 2016-06-10 | $60.34 | $79.35 | 128,800 | — | — |
| 2016-06-09 | $60.46 | $79.50 | 91,800 | — | — |
| 2016-06-08 | $60.79 | $79.94 | 117,400 | — | — |
| 2016-06-07 | $59.63 | $78.41 | 103,700 | — | — |
| 2016-06-06 | $59.21 | $77.86 | 228,400 | — | — |
| 2016-06-03 | $58.83 | $77.36 | 87,600 | — | — |
| 2016-06-02 | $59.08 | $77.69 | 177,400 | — | — |
| 2016-06-01 | $59.57 | $78.33 | 94,100 | — | — |
| 2016-05-31 | $59.02 | $77.61 | 107,800 | — | — |
| 2016-05-27 | $58.99 | $77.57 | 116,500 | — | — |
| 2016-05-26 | $57.92 | $76.16 | 70,800 | — | — |
| 2016-05-25 | $58.01 | $76.28 | 90,500 | — | — |
| 2016-05-24 | $57.95 | $76.20 | 118,900 | — | — |
| 2016-05-23 | $56.22 | $73.93 | 71,100 | — | — |
| 2016-05-20 | $56.41 | $74.18 | 86,600 | — | — |
| 2016-05-19 | $55.15 | $72.52 | 99,900 | — | — |
| 2016-05-18 | $56.15 | $73.84 | 92,200 | — | — |
| 2016-05-17 | $55.08 | $72.43 | 94,100 | — | — |
| 2016-05-16 | $56.28 | $74.01 | 77,300 | — | — |
| 2016-05-13 | $54.80 | $72.06 | 83,500 | — | — |
| 2016-05-12 | $55.62 | $73.14 | 67,000 | — | — |
| 2016-05-11 | $55.53 | $73.02 | 50,000 | — | — |
| 2016-05-10 | $56.04 | $73.69 | 47,300 | — | — |
| 2016-05-09 | $55.37 | $72.81 | 74,300 | — | — |
| 2016-05-06 | $55.80 | $73.38 | 100,300 | — | — |
| 2016-05-05 | $55.42 | $72.88 | 80,000 | — | — |
| 2016-05-04 | $55.33 | $72.76 | 93,400 | — | — |
| 2016-05-03 | $55.52 | $73.01 | 80,800 | — | — |
| 2016-05-02 | $56.82 | $74.72 | 134,100 | — | — |
| 2016-04-29 | $54.92 | $72.22 | 124,400 | — | — |
| 2016-04-28 | $56.06 | $73.72 | 84,700 | — | — |
| 2016-04-27 | $57.47 | $75.57 | 101,000 | — | — |
| 2016-04-26 | $56.41 | $74.18 | 253,700 | — | — |
| 2016-04-25 | $55.31 | $72.73 | 63,200 | — | — |
| 2016-04-22 | $56.95 | $74.89 | 125,600 | — | — |
| 2016-04-21 | $55.94 | $73.56 | 83,700 | — | — |
| 2016-04-20 | $56.97 | $74.92 | 63,800 | — | — |
| 2016-04-19 | $57.49 | $75.40 | 74,500 | — | — |
| 2016-04-18 | $57.10 | $74.89 | 67,100 | — | — |
| 2016-04-15 | $57.10 | $74.89 | 70,300 | — | — |
| 2016-04-14 | $56.39 | $73.96 | 55,300 | — | — |
| 2016-04-13 | $56.87 | $74.59 | 78,200 | — | — |
| 2016-04-12 | $55.75 | $73.12 | 71,800 | — | — |
| 2016-04-11 | $55.19 | $72.39 | 70,200 | — | — |
| 2016-04-08 | $55.36 | $72.61 | 109,900 | — | — |
| 2016-04-07 | $54.96 | $72.08 | 124,600 | — | — |
| 2016-04-06 | $54.85 | $71.94 | 179,000 | — | — |
| 2016-04-05 | $54.83 | $71.91 | 105,800 | — | — |
| 2016-04-04 | $55.67 | $73.01 | 118,000 | — | — |
| 2016-04-01 | $57.19 | $75.01 | 141,600 | — | — |
| 2016-03-31 | $56.60 | $74.23 | 138,700 | — | — |
| 2016-03-30 | $56.95 | $74.69 | 112,700 | — | — |
| 2016-03-29 | $57.23 | $75.06 | 137,700 | — | — |
| 2016-03-28 | $55.43 | $72.70 | 144,900 | — | — |
| 2016-03-24 | $56.22 | $73.74 | 58,300 | — | — |
| 2016-03-23 | $55.98 | $73.42 | 90,200 | — | — |
| 2016-03-22 | $56.90 | $74.63 | 112,100 | — | — |
| 2016-03-21 | $56.80 | $74.50 | 73,200 | — | — |
| 2016-03-18 | $56.59 | $74.22 | 166,000 | — | — |
| 2016-03-17 | $57.14 | $74.94 | 81,200 | — | — |
| 2016-03-16 | $55.90 | $73.32 | 73,000 | — | — |
| 2016-03-15 | $55.05 | $72.20 | 90,000 | — | — |
| 2016-03-14 | $55.19 | $72.39 | 97,400 | — | — |
| 2016-03-11 | $54.55 | $71.55 | 124,200 | — | — |
| 2016-03-10 | $53.51 | $70.18 | 163,500 | — | — |
| 2016-03-09 | $54.98 | $72.11 | 117,800 | — | — |
| 2016-03-08 | $54.94 | $72.06 | 79,900 | — | — |
| 2016-03-07 | $56.07 | $73.54 | 140,200 | — | — |
| 2016-03-04 | $55.96 | $73.39 | 259,700 | — | — |
| 2016-03-03 | $54.28 | $71.19 | 120,200 | — | — |
| 2016-03-02 | $53.07 | $69.60 | 86,700 | — | — |
| 2016-03-01 | $52.68 | $69.09 | 170,500 | — | — |
| 2016-02-29 | $50.50 | $66.23 | 108,900 | — | — |
| 2016-02-26 | $50.93 | $66.80 | 86,400 | — | — |
| 2016-02-25 | $49.94 | $65.50 | 134,700 | — | — |
| 2016-02-24 | $49.95 | $65.51 | 146,700 | — | — |
| 2016-02-23 | $49.88 | $65.42 | 127,300 | — | — |
| 2016-02-22 | $50.59 | $66.35 | 168,400 | — | — |
| 2016-02-19 | $50.20 | $65.84 | 70,300 | — | — |
| 2016-02-18 | $50.51 | $66.25 | 103,700 | — | — |
| 2016-02-17 | $50.24 | $65.89 | 108,400 | — | — |
| 2016-02-16 | $49.58 | $65.03 | 108,500 | — | — |
| 2016-02-12 | $49.08 | $64.37 | 98,600 | — | — |
| 2016-02-11 | $48.84 | $64.06 | 144,300 | — | — |
| 2016-02-10 | $48.92 | $64.16 | 94,700 | — | — |
| 2016-02-09 | $49.00 | $64.27 | 91,600 | — | — |
| 2016-02-08 | $49.03 | $64.31 | 97,800 | — | — |
| 2016-02-05 | $48.58 | $63.72 | 111,400 | — | — |
| 2016-02-04 | $49.81 | $65.33 | 121,200 | — | — |
| 2016-02-03 | $49.45 | $64.86 | 71,100 | — | — |
| 2016-02-02 | $49.52 | $64.75 | 81,600 | — | — |
| 2016-02-01 | $51.10 | $66.82 | 121,900 | — | — |
| 2016-01-29 | $51.48 | $67.31 | 176,900 | — | — |
| 2016-01-28 | $48.89 | $63.93 | 79,800 | — | — |
| 2016-01-27 | $48.50 | $63.42 | 120,400 | — | — |
| 2016-01-26 | $49.06 | $64.15 | 127,200 | — | — |
| 2016-01-25 | $47.68 | $62.35 | 137,500 | — | — |
| 2016-01-22 | $49.35 | $64.53 | 113,500 | — | — |
| 2016-01-21 | $48.36 | $63.23 | 183,200 | — | — |
| 2016-01-20 | $49.08 | $64.18 | 151,500 | — | — |
| 2016-01-19 | $49.12 | $64.23 | 189,700 | — | — |
| 2016-01-15 | $49.22 | $64.36 | 181,300 | — | — |
| 2016-01-14 | $50.31 | $65.78 | 138,000 | — | — |
| 2016-01-13 | $50.04 | $65.43 | 148,200 | — | — |
| 2016-01-12 | $50.92 | $66.58 | 174,700 | — | — |
| 2016-01-11 | $50.17 | $65.60 | 365,600 | — | — |
| 2016-01-08 | $50.53 | $66.07 | 253,900 | — | — |
| 2016-01-07 | $50.53 | $66.07 | 172,700 | — | — |
| 2016-01-06 | $51.67 | $67.56 | 90,300 | — | — |
| 2016-01-05 | $52.09 | $68.11 | 158,400 | — | — |
| 2016-01-04 | $52.51 | $68.66 | 211,200 | — | — |