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
- 1993-08-19 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 | $66.61 | $267.82 | 34,200 | — | — |
| 2016-12-29 | $65.40 | $262.96 | 26,000 | — | — |
| 2016-12-28 | $64.60 | $259.74 | 13,800 | — | — |
| 2016-12-27 | $65.61 | $263.80 | 21,200 | — | — |
| 2016-12-23 | $65.72 | $264.25 | 38,600 | — | — |
| 2016-12-22 | $65.14 | $261.91 | 22,700 | — | — |
| 2016-12-21 | $65.69 | $264.13 | 40,900 | — | — |
| 2016-12-20 | $66.93 | $269.11 | 32,900 | — | — |
| 2016-12-19 | $66.97 | $269.27 | 42,200 | — | — |
| 2016-12-16 | $66.43 | $267.10 | 152,100 | — | — |
| 2016-12-15 | $66.28 | $266.50 | 51,400 | — | — |
| 2016-12-14 | $66.21 | $266.22 | 31,000 | — | — |
| 2016-12-13 | $68.23 | $274.34 | 65,900 | — | — |
| 2016-12-12 | $67.02 | $269.47 | 29,300 | — | — |
| 2016-12-09 | $66.77 | $268.47 | 42,100 | — | — |
| 2016-12-08 | $67.41 | $271.04 | 49,300 | — | — |
| 2016-12-07 | $65.10 | $261.75 | 41,300 | — | — |
| 2016-12-06 | $64.05 | $257.53 | 32,800 | — | — |
| 2016-12-05 | $63.68 | $256.04 | 31,300 | — | — |
| 2016-12-02 | $62.24 | $250.25 | 25,600 | — | — |
| 2016-12-01 | $62.40 | $250.90 | 29,300 | — | — |
| 2016-11-30 | $63.49 | $255.28 | 33,700 | — | — |
| 2016-11-29 | $64.46 | $259.18 | 20,600 | — | — |
| 2016-11-28 | $64.00 | $257.33 | 31,500 | — | — |
| 2016-11-25 | $64.26 | $258.38 | 14,400 | — | — |
| 2016-11-23 | $64.10 | $257.73 | 24,700 | — | — |
| 2016-11-22 | $63.43 | $255.04 | 54,600 | — | — |
| 2016-11-21 | $62.62 | $251.78 | 30,500 | — | — |
| 2016-11-18 | $63.09 | $253.67 | 52,100 | — | — |
| 2016-11-17 | $62.54 | $251.46 | 34,900 | — | — |
| 2016-11-16 | $62.93 | $253.03 | 50,400 | — | — |
| 2016-11-15 | $62.82 | $252.59 | 45,500 | — | — |
| 2016-11-14 | $65.41 | $263.00 | 80,100 | — | — |
| 2016-11-11 | $65.05 | $261.55 | 55,900 | — | — |
| 2016-11-10 | $62.39 | $250.86 | 59,000 | — | — |
| 2016-11-09 | $61.68 | $248.00 | 35,200 | — | — |
| 2016-11-08 | $61.24 | $246.23 | 23,500 | — | — |
| 2016-11-07 | $61.15 | $245.87 | 38,800 | — | — |
| 2016-11-04 | $59.12 | $237.71 | 66,200 | — | — |
| 2016-11-03 | $59.51 | $239.28 | 28,400 | — | — |
| 2016-11-02 | $59.60 | $239.64 | 31,400 | — | — |
| 2016-11-01 | $59.82 | $240.52 | 61,000 | — | — |
| 2016-10-31 | $60.48 | $243.18 | 47,500 | — | — |
| 2016-10-28 | $58.94 | $236.99 | 41,300 | — | — |
| 2016-10-27 | $58.79 | $236.38 | 29,300 | — | — |
| 2016-10-26 | $61.36 | $246.72 | 18,200 | — | — |
| 2016-10-25 | $62.76 | $252.34 | 39,200 | — | — |
| 2016-10-24 | $64.02 | $257.41 | 34,000 | — | — |
| 2016-10-21 | $63.76 | $256.37 | 13,900 | — | — |
| 2016-10-20 | $64.21 | $258.17 | 31,800 | — | — |
| 2016-10-19 | $64.74 | $260.31 | 33,400 | — | — |
| 2016-10-18 | $64.02 | $257.41 | 16,400 | — | — |
| 2016-10-17 | $64.22 | $258.22 | 22,800 | — | — |
| 2016-10-14 | $64.24 | $258.30 | 35,300 | — | — |
| 2016-10-13 | $66.68 | $268.11 | 130,000 | — | — |
| 2016-10-12 | $63.51 | $255.36 | 26,400 | — | — |
| 2016-10-11 | $62.62 | $249.89 | 20,900 | — | — |
| 2016-10-10 | $63.73 | $254.32 | 22,900 | — | — |
| 2016-10-07 | $62.72 | $250.29 | 36,700 | — | — |
| 2016-10-06 | $63.48 | $253.32 | 69,400 | — | — |
| 2016-10-05 | $63.07 | $251.69 | 35,300 | — | — |
| 2016-10-04 | $63.59 | $253.76 | 24,400 | — | — |
| 2016-10-03 | $64.57 | $257.67 | 32,800 | — | — |
| 2016-09-30 | $66.60 | $265.77 | 30,800 | — | — |
| 2016-09-29 | $66.32 | $264.66 | 15,600 | — | — |
| 2016-09-28 | $67.33 | $268.69 | 19,900 | — | — |
| 2016-09-27 | $66.89 | $266.93 | 37,500 | — | — |
| 2016-09-26 | $67.33 | $268.69 | 23,600 | — | — |
| 2016-09-23 | $67.79 | $270.52 | 24,900 | — | — |
| 2016-09-22 | $67.46 | $269.21 | 43,400 | — | — |
| 2016-09-21 | $66.30 | $264.58 | 42,700 | — | — |
| 2016-09-20 | $64.97 | $259.27 | 19,400 | — | — |
| 2016-09-19 | $64.70 | $258.19 | 16,200 | — | — |
| 2016-09-16 | $64.50 | $257.39 | 83,200 | — | — |
| 2016-09-15 | $63.92 | $255.08 | 15,500 | — | — |
| 2016-09-14 | $63.16 | $252.05 | 47,700 | — | — |
| 2016-09-13 | $63.93 | $255.12 | 19,000 | — | — |
| 2016-09-12 | $65.60 | $261.78 | 44,000 | — | — |
| 2016-09-09 | $64.28 | $256.52 | 29,000 | — | — |
| 2016-09-08 | $67.54 | $269.53 | 20,900 | — | — |
| 2016-09-07 | $68.58 | $273.68 | 25,200 | — | — |
| 2016-09-06 | $68.49 | $273.32 | 37,100 | — | — |
| 2016-09-02 | $67.65 | $269.96 | 26,900 | — | — |
| 2016-09-01 | $66.43 | $265.10 | 17,400 | — | — |
| 2016-08-31 | $66.28 | $264.50 | 55,100 | — | — |
| 2016-08-30 | $66.09 | $263.74 | 13,900 | — | — |
| 2016-08-29 | $65.87 | $262.86 | 13,500 | — | — |
| 2016-08-26 | $65.00 | $259.39 | 19,900 | — | — |
| 2016-08-25 | $66.17 | $264.06 | 20,300 | — | — |
| 2016-08-24 | $65.60 | $261.78 | 21,000 | — | — |
| 2016-08-23 | $65.62 | $261.86 | 19,800 | — | — |
| 2016-08-22 | $65.64 | $261.94 | 14,000 | — | — |
| 2016-08-19 | $65.26 | $260.43 | 30,600 | — | — |
| 2016-08-18 | $65.55 | $261.58 | 29,000 | — | — |
| 2016-08-17 | $65.41 | $261.03 | 16,200 | — | — |
| 2016-08-16 | $65.03 | $259.51 | 17,900 | — | — |
| 2016-08-15 | $65.82 | $262.66 | 22,200 | — | — |
| 2016-08-12 | $65.56 | $261.62 | 18,900 | — | — |
| 2016-08-11 | $65.66 | $262.02 | 25,200 | — | — |
| 2016-08-10 | $66.70 | $266.17 | 15,600 | — | — |
| 2016-08-09 | $66.62 | $265.85 | 29,800 | — | — |
| 2016-08-08 | $65.92 | $263.06 | 15,500 | — | — |
| 2016-08-05 | $66.22 | $264.26 | 21,200 | — | — |
| 2016-08-04 | $66.34 | $264.74 | 18,100 | — | — |
| 2016-08-03 | $65.66 | $262.02 | 20,900 | — | — |
| 2016-08-02 | $66.70 | $266.17 | 19,100 | — | — |
| 2016-08-01 | $67.19 | $268.13 | 28,200 | — | — |
| 2016-07-29 | $67.17 | $268.05 | 45,800 | — | — |
| 2016-07-28 | $67.83 | $270.68 | 18,900 | — | — |
| 2016-07-27 | $67.08 | $267.69 | 29,600 | — | — |
| 2016-07-26 | $67.18 | $268.09 | 17,300 | — | — |
| 2016-07-25 | $66.85 | $266.77 | 11,800 | — | — |
| 2016-07-22 | $66.60 | $265.77 | 26,300 | — | — |
| 2016-07-21 | $66.65 | $265.97 | 23,600 | — | — |
| 2016-07-20 | $66.50 | $265.38 | 23,500 | — | — |
| 2016-07-19 | $66.22 | $264.26 | 18,100 | — | — |
| 2016-07-18 | $66.26 | $264.42 | 34,400 | — | — |
| 2016-07-15 | $66.29 | $264.54 | 61,100 | — | — |
| 2016-07-14 | $64.92 | $259.07 | 39,000 | — | — |
| 2016-07-13 | $65.53 | $261.50 | 40,900 | — | — |
| 2016-07-12 | $64.90 | $257.12 | 34,900 | — | — |
| 2016-07-11 | $64.69 | $256.28 | 31,700 | — | — |
| 2016-07-08 | $63.63 | $252.08 | 50,800 | — | — |
| 2016-07-07 | $61.92 | $245.31 | 23,600 | — | — |
| 2016-07-06 | $62.23 | $246.54 | 31,200 | — | — |
| 2016-07-05 | $62.11 | $246.06 | 60,200 | — | — |
| 2016-07-01 | $61.28 | $242.77 | 31,300 | — | — |
| 2016-06-30 | $61.71 | $244.48 | 86,400 | — | — |
| 2016-06-29 | $60.53 | $239.80 | 34,900 | — | — |
| 2016-06-28 | $59.48 | $235.64 | 43,800 | — | — |
| 2016-06-27 | $57.21 | $226.65 | 50,000 | — | — |
| 2016-06-24 | $57.43 | $227.52 | 100,800 | — | — |
| 2016-06-23 | $58.03 | $229.90 | 24,700 | — | — |
| 2016-06-22 | $57.85 | $229.18 | 40,000 | — | — |
| 2016-06-21 | $57.92 | $229.46 | 59,700 | — | — |
| 2016-06-20 | $57.84 | $229.15 | 71,700 | — | — |
| 2016-06-17 | $58.05 | $229.98 | 109,700 | — | — |
| 2016-06-16 | $57.79 | $228.95 | 28,900 | — | — |
| 2016-06-15 | $57.66 | $228.43 | 34,300 | — | — |
| 2016-06-14 | $57.54 | $227.96 | 28,800 | — | — |
| 2016-06-13 | $57.90 | $229.38 | 69,900 | — | — |
| 2016-06-10 | $58.77 | $232.83 | 26,100 | — | — |
| 2016-06-09 | $58.70 | $232.55 | 92,900 | — | — |
| 2016-06-08 | $58.64 | $232.31 | 48,400 | — | — |
| 2016-06-07 | $57.94 | $229.54 | 28,200 | — | — |
| 2016-06-06 | $57.83 | $229.11 | 20,200 | — | — |
| 2016-06-03 | $57.71 | $228.63 | 37,500 | — | — |
| 2016-06-02 | $57.45 | $227.60 | 23,500 | — | — |
| 2016-06-01 | $56.99 | $225.78 | 36,700 | — | — |
| 2016-05-31 | $56.18 | $222.57 | 63,600 | — | — |
| 2016-05-27 | $57.01 | $225.86 | 20,000 | — | — |
| 2016-05-26 | $56.54 | $224.00 | 17,300 | — | — |
| 2016-05-25 | $55.93 | $221.58 | 27,800 | — | — |
| 2016-05-24 | $56.49 | $223.80 | 37,600 | — | — |
| 2016-05-23 | $55.29 | $219.04 | 17,200 | — | — |
| 2016-05-20 | $55.63 | $220.39 | 34,100 | — | — |
| 2016-05-19 | $54.62 | $216.39 | 35,300 | — | — |
| 2016-05-18 | $54.73 | $216.82 | 23,800 | — | — |
| 2016-05-17 | $55.24 | $218.84 | 26,700 | — | — |
| 2016-05-16 | $57.23 | $226.73 | 33,800 | — | — |
| 2016-05-13 | $56.53 | $223.96 | 28,800 | — | — |
| 2016-05-12 | $57.05 | $226.02 | 81,600 | — | — |
| 2016-05-11 | $55.87 | $221.34 | 31,700 | — | — |
| 2016-05-10 | $56.77 | $224.91 | 124,200 | — | — |
| 2016-05-09 | $57.61 | $228.23 | 23,500 | — | — |
| 2016-05-06 | $57.74 | $228.75 | 38,100 | — | — |
| 2016-05-05 | $56.01 | $221.90 | 28,100 | — | — |
| 2016-05-04 | $55.47 | $219.76 | 22,600 | — | — |
| 2016-05-03 | $54.70 | $216.71 | 19,000 | — | — |
| 2016-05-02 | $54.41 | $215.56 | 31,500 | — | — |
| 2016-04-29 | $53.18 | $210.68 | 60,500 | — | — |
| 2016-04-28 | $53.68 | $212.66 | 23,000 | — | — |
| 2016-04-27 | $53.75 | $212.94 | 22,900 | — | — |
| 2016-04-26 | $52.96 | $209.81 | 34,100 | — | — |
| 2016-04-25 | $52.39 | $207.55 | 18,400 | — | — |
| 2016-04-22 | $52.36 | $207.44 | 32,700 | — | — |
| 2016-04-21 | $51.59 | $204.38 | 36,400 | — | — |
| 2016-04-20 | $51.89 | $205.57 | 24,900 | — | — |
| 2016-04-19 | $52.61 | $208.43 | 36,000 | — | — |
| 2016-04-18 | $52.66 | $208.62 | 21,500 | — | — |
| 2016-04-15 | $52.60 | $208.39 | 38,300 | — | — |
| 2016-04-14 | $52.42 | $207.67 | 43,400 | — | — |
| 2016-04-13 | $52.48 | $207.91 | 32,800 | — | — |
| 2016-04-12 | $52.62 | $206.60 | 25,900 | — | — |
| 2016-04-11 | $52.11 | $204.60 | 15,900 | — | — |
| 2016-04-08 | $52.94 | $207.86 | 25,500 | — | — |
| 2016-04-07 | $52.40 | $205.74 | 73,800 | — | — |
| 2016-04-06 | $52.46 | $205.98 | 11,400 | — | — |
| 2016-04-05 | $52.16 | $204.80 | 16,000 | — | — |
| 2016-04-04 | $52.61 | $206.56 | 28,900 | — | — |
| 2016-04-01 | $53.21 | $208.92 | 28,000 | — | — |
| 2016-03-31 | $53.02 | $208.17 | 61,600 | — | — |
| 2016-03-30 | $53.13 | $208.61 | 16,900 | — | — |
| 2016-03-29 | $52.92 | $207.78 | 54,300 | — | — |
| 2016-03-28 | $51.57 | $202.48 | 66,700 | — | — |
| 2016-03-24 | $51.44 | $201.97 | 17,700 | — | — |
| 2016-03-23 | $50.94 | $200.01 | 20,200 | — | — |
| 2016-03-22 | $51.02 | $200.32 | 21,300 | — | — |
| 2016-03-21 | $51.69 | $202.95 | 14,700 | — | — |
| 2016-03-18 | $52.42 | $205.82 | 78,200 | — | — |
| 2016-03-17 | $53.50 | $210.06 | 40,400 | — | — |
| 2016-03-16 | $52.00 | $204.17 | 20,900 | — | — |
| 2016-03-15 | $51.10 | $200.64 | 37,500 | — | — |
| 2016-03-14 | $51.65 | $202.79 | 30,800 | — | — |
| 2016-03-11 | $52.00 | $204.17 | 26,000 | — | — |
| 2016-03-10 | $50.96 | $200.09 | 14,500 | — | — |
| 2016-03-09 | $51.70 | $202.99 | 18,000 | — | — |
| 2016-03-08 | $51.50 | $202.21 | 21,000 | — | — |
| 2016-03-07 | $52.17 | $204.84 | 25,200 | — | — |
| 2016-03-04 | $52.44 | $205.90 | 31,200 | — | — |
| 2016-03-03 | $50.30 | $197.49 | 15,200 | — | — |
| 2016-03-02 | $50.23 | $197.22 | 24,000 | — | — |
| 2016-03-01 | $49.83 | $195.65 | 16,300 | — | — |
| 2016-02-29 | $48.98 | $192.31 | 43,100 | — | — |
| 2016-02-26 | $48.79 | $191.57 | 28,400 | — | — |
| 2016-02-25 | $49.69 | $195.10 | 22,100 | — | — |
| 2016-02-24 | $48.90 | $192.00 | 25,900 | — | — |
| 2016-02-23 | $49.26 | $193.41 | 22,700 | — | — |
| 2016-02-22 | $49.12 | $192.86 | 27,400 | — | — |
| 2016-02-19 | $49.37 | $193.84 | 36,400 | — | — |
| 2016-02-18 | $48.38 | $189.96 | 58,800 | — | — |
| 2016-02-17 | $48.36 | $189.88 | 27,900 | — | — |
| 2016-02-16 | $48.68 | $191.13 | 22,300 | — | — |
| 2016-02-12 | $48.69 | $191.17 | 21,100 | — | — |
| 2016-02-11 | $48.35 | $189.84 | 28,100 | — | — |
| 2016-02-10 | $48.79 | $191.57 | 18,200 | — | — |
| 2016-02-09 | $48.66 | $191.05 | 15,800 | — | — |
| 2016-02-08 | $48.85 | $191.80 | 22,300 | — | — |
| 2016-02-05 | $49.41 | $194.00 | 33,000 | — | — |
| 2016-02-04 | $50.67 | $198.95 | 16,700 | — | — |
| 2016-02-03 | $50.73 | $199.18 | 20,700 | — | — |
| 2016-02-02 | $50.53 | $198.40 | 24,200 | — | — |
| 2016-02-01 | $51.66 | $202.83 | 38,000 | — | — |
| 2016-01-29 | $50.87 | $199.73 | 92,600 | — | — |
| 2016-01-28 | $50.54 | $198.44 | 28,400 | — | — |
| 2016-01-27 | $49.98 | $196.24 | 32,600 | — | — |
| 2016-01-26 | $50.97 | $200.12 | 30,400 | — | — |
| 2016-01-25 | $49.22 | $193.25 | 20,100 | — | — |
| 2016-01-22 | $49.50 | $194.35 | 23,800 | — | — |
| 2016-01-21 | $48.43 | $190.15 | 27,200 | — | — |
| 2016-01-20 | $47.77 | $187.56 | 42,000 | — | — |
| 2016-01-19 | $48.26 | $189.48 | 42,300 | — | — |
| 2016-01-15 | $48.91 | $192.04 | 48,000 | — | — |
| 2016-01-14 | $48.60 | $190.82 | 24,600 | — | — |
| 2016-01-13 | $48.59 | $190.78 | 45,700 | — | — |
| 2016-01-12 | $49.50 | $192.66 | 38,200 | — | — |
| 2016-01-11 | $49.85 | $194.03 | 30,300 | — | — |
| 2016-01-08 | $48.57 | $189.05 | 45,200 | — | — |
| 2016-01-07 | $50.26 | $195.62 | 44,000 | — | — |
| 2016-01-06 | $51.67 | $201.11 | 38,500 | — | — |
| 2016-01-05 | $50.79 | $197.69 | 23,600 | — | — |
| 2016-01-04 | $50.04 | $194.77 | 42,100 | — | — |