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
- 1992-09-18 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 | $59.88 | $63.90 | 713,400 | — | — |
| 2016-12-29 | $61.24 | $65.35 | 336,500 | — | — |
| 2016-12-28 | $60.82 | $64.90 | 334,900 | — | — |
| 2016-12-27 | $61.11 | $65.21 | 300,400 | — | — |
| 2016-12-23 | $60.83 | $64.91 | 733,700 | — | — |
| 2016-12-22 | $61.36 | $65.48 | 374,000 | — | — |
| 2016-12-21 | $61.31 | $65.42 | 512,900 | — | — |
| 2016-12-20 | $62.18 | $66.35 | 471,600 | — | — |
| 2016-12-19 | $62.08 | $66.24 | 962,400 | — | — |
| 2016-12-16 | $62.54 | $66.74 | 1,587,200 | — | — |
| 2016-12-15 | $61.92 | $66.07 | 1,220,900 | — | — |
| 2016-12-14 | $62.66 | $66.86 | 767,700 | — | — |
| 2016-12-13 | $63.57 | $67.83 | 789,800 | — | — |
| 2016-12-12 | $63.19 | $67.43 | 603,600 | — | — |
| 2016-12-09 | $63.31 | $67.56 | 685,800 | — | — |
| 2016-12-08 | $63.92 | $68.21 | 1,204,200 | — | — |
| 2016-12-07 | $64.17 | $68.47 | 912,800 | — | — |
| 2016-12-06 | $62.54 | $66.74 | 824,300 | — | — |
| 2016-12-05 | $61.40 | $65.52 | 615,300 | — | — |
| 2016-12-02 | $60.48 | $64.54 | 730,800 | — | — |
| 2016-12-01 | $60.81 | $64.89 | 857,100 | — | — |
| 2016-11-30 | $59.17 | $63.14 | 393,300 | — | — |
| 2016-11-29 | $59.13 | $63.10 | 973,300 | — | — |
| 2016-11-28 | $59.13 | $63.10 | 782,900 | — | — |
| 2016-11-25 | $59.87 | $63.89 | 156,500 | — | — |
| 2016-11-23 | $59.82 | $63.83 | 442,600 | — | — |
| 2016-11-22 | $59.48 | $63.47 | 828,100 | — | — |
| 2016-11-21 | $58.50 | $62.42 | 597,000 | — | — |
| 2016-11-18 | $57.92 | $61.81 | 941,600 | — | — |
| 2016-11-17 | $57.74 | $61.61 | 939,700 | — | — |
| 2016-11-16 | $56.87 | $60.69 | 2,090,500 | — | — |
| 2016-11-15 | $58.17 | $62.07 | 2,387,000 | — | — |
| 2016-11-14 | $60.15 | $64.19 | 2,017,000 | — | — |
| 2016-11-11 | $57.96 | $61.85 | 1,185,700 | — | — |
| 2016-11-10 | $57.01 | $60.83 | 1,564,500 | — | — |
| 2016-11-09 | $55.80 | $59.54 | 2,314,200 | — | — |
| 2016-11-08 | $53.04 | $56.60 | 569,600 | — | — |
| 2016-11-07 | $52.83 | $56.37 | 673,400 | — | — |
| 2016-11-04 | $52.02 | $55.25 | 829,900 | — | — |
| 2016-11-03 | $51.79 | $55.01 | 859,200 | — | — |
| 2016-11-02 | $52.50 | $55.76 | 689,700 | — | — |
| 2016-11-01 | $52.67 | $55.94 | 816,900 | — | — |
| 2016-10-31 | $53.19 | $56.50 | 708,500 | — | — |
| 2016-10-28 | $52.96 | $56.25 | 1,130,800 | — | — |
| 2016-10-27 | $52.00 | $55.23 | 3,052,900 | — | — |
| 2016-10-26 | $49.12 | $52.17 | 1,643,500 | — | — |
| 2016-10-25 | $49.36 | $52.43 | 1,025,100 | — | — |
| 2016-10-24 | $51.02 | $54.19 | 509,900 | — | — |
| 2016-10-21 | $50.35 | $53.48 | 644,700 | — | — |
| 2016-10-20 | $49.66 | $52.75 | 805,000 | — | — |
| 2016-10-19 | $51.27 | $54.46 | 518,200 | — | — |
| 2016-10-18 | $50.93 | $54.10 | 577,700 | — | — |
| 2016-10-17 | $51.13 | $54.31 | 357,700 | — | — |
| 2016-10-14 | $51.30 | $54.49 | 399,000 | — | — |
| 2016-10-13 | $51.06 | $54.23 | 574,100 | — | — |
| 2016-10-12 | $51.51 | $54.71 | 843,700 | — | — |
| 2016-10-11 | $50.97 | $54.14 | 577,200 | — | — |
| 2016-10-10 | $51.49 | $54.69 | 1,098,500 | — | — |
| 2016-10-07 | $50.41 | $53.54 | 1,120,200 | — | — |
| 2016-10-06 | $49.51 | $52.59 | 486,600 | — | — |
| 2016-10-05 | $49.78 | $52.87 | 411,500 | — | — |
| 2016-10-04 | $50.37 | $53.50 | 745,500 | — | — |
| 2016-10-03 | $49.96 | $53.07 | 317,000 | — | — |
| 2016-09-30 | $50.06 | $53.17 | 562,800 | — | — |
| 2016-09-29 | $49.59 | $52.67 | 468,300 | — | — |
| 2016-09-28 | $50.42 | $53.55 | 956,400 | — | — |
| 2016-09-27 | $51.44 | $54.64 | 748,300 | — | — |
| 2016-09-26 | $51.96 | $55.19 | 1,067,400 | — | — |
| 2016-09-23 | $52.50 | $55.76 | 1,102,200 | — | — |
| 2016-09-22 | $51.80 | $55.02 | 870,000 | — | — |
| 2016-09-21 | $51.15 | $54.33 | 977,800 | — | — |
| 2016-09-20 | $49.37 | $52.44 | 463,900 | — | — |
| 2016-09-19 | $50.00 | $53.11 | 549,900 | — | — |
| 2016-09-16 | $49.72 | $52.81 | 603,700 | — | — |
| 2016-09-15 | $49.70 | $52.79 | 379,900 | — | — |
| 2016-09-14 | $49.68 | $52.77 | 437,400 | — | — |
| 2016-09-13 | $50.01 | $53.12 | 471,400 | — | — |
| 2016-09-12 | $50.40 | $53.53 | 385,800 | — | — |
| 2016-09-09 | $49.83 | $52.93 | 439,000 | — | — |
| 2016-09-08 | $50.83 | $53.99 | 449,900 | — | — |
| 2016-09-07 | $51.51 | $54.71 | 413,700 | — | — |
| 2016-09-06 | $51.15 | $54.33 | 318,000 | — | — |
| 2016-09-02 | $51.28 | $54.47 | 345,200 | — | — |
| 2016-09-01 | $51.06 | $54.23 | 596,100 | — | — |
| 2016-08-31 | $51.41 | $54.61 | 627,600 | — | — |
| 2016-08-30 | $52.01 | $55.24 | 415,200 | — | — |
| 2016-08-29 | $52.27 | $55.52 | 574,500 | — | — |
| 2016-08-26 | $52.31 | $55.56 | 606,300 | — | — |
| 2016-08-25 | $52.64 | $55.91 | 362,500 | — | — |
| 2016-08-24 | $52.47 | $55.73 | 432,800 | — | — |
| 2016-08-23 | $52.52 | $55.78 | 319,500 | — | — |
| 2016-08-22 | $52.10 | $55.34 | 325,400 | — | — |
| 2016-08-19 | $52.11 | $55.35 | 464,400 | — | — |
| 2016-08-18 | $52.63 | $55.90 | 658,000 | — | — |
| 2016-08-17 | $52.37 | $55.63 | 659,100 | — | — |
| 2016-08-16 | $52.10 | $55.34 | 864,400 | — | — |
| 2016-08-15 | $52.04 | $55.28 | 862,000 | — | — |
| 2016-08-12 | $51.11 | $54.29 | 710,900 | — | — |
| 2016-08-11 | $51.45 | $54.65 | 938,500 | — | — |
| 2016-08-10 | $51.01 | $54.18 | 697,200 | — | — |
| 2016-08-09 | $51.17 | $54.35 | 580,700 | — | — |
| 2016-08-08 | $50.92 | $54.09 | 552,800 | — | — |
| 2016-08-05 | $50.77 | $53.67 | 1,343,500 | — | — |
| 2016-08-04 | $50.10 | $52.96 | 868,800 | — | — |
| 2016-08-03 | $50.79 | $53.69 | 678,700 | — | — |
| 2016-08-02 | $50.82 | $53.72 | 654,900 | — | — |
| 2016-08-01 | $52.34 | $55.33 | 714,100 | — | — |
| 2016-07-29 | $51.73 | $54.69 | 1,178,100 | — | — |
| 2016-07-28 | $52.19 | $55.17 | 2,928,200 | — | — |
| 2016-07-27 | $49.76 | $52.60 | 2,085,900 | — | — |
| 2016-07-26 | $50.46 | $53.34 | 1,875,000 | — | — |
| 2016-07-25 | $52.94 | $55.97 | 1,029,200 | — | — |
| 2016-07-22 | $52.84 | $55.86 | 828,400 | — | — |
| 2016-07-21 | $51.65 | $54.60 | 389,100 | — | — |
| 2016-07-20 | $51.53 | $54.47 | 357,500 | — | — |
| 2016-07-19 | $51.24 | $54.17 | 504,600 | — | — |
| 2016-07-18 | $51.06 | $53.98 | 559,600 | — | — |
| 2016-07-15 | $50.95 | $53.86 | 838,500 | — | — |
| 2016-07-14 | $51.26 | $54.19 | 494,700 | — | — |
| 2016-07-13 | $50.61 | $53.50 | 340,100 | — | — |
| 2016-07-12 | $50.89 | $53.80 | 605,800 | — | — |
| 2016-07-11 | $50.63 | $53.52 | 549,000 | — | — |
| 2016-07-08 | $49.70 | $52.54 | 480,800 | — | — |
| 2016-07-07 | $49.19 | $52.00 | 613,500 | — | — |
| 2016-07-06 | $49.21 | $52.02 | 1,003,600 | — | — |
| 2016-07-05 | $48.09 | $50.84 | 583,900 | — | — |
| 2016-07-01 | $47.74 | $50.47 | 760,100 | — | — |
| 2016-06-30 | $48.14 | $50.89 | 816,700 | — | — |
| 2016-06-29 | $48.01 | $50.75 | 1,099,600 | — | — |
| 2016-06-28 | $47.05 | $49.74 | 1,111,100 | — | — |
| 2016-06-27 | $47.25 | $49.95 | 1,344,200 | — | — |
| 2016-06-24 | $48.97 | $51.77 | 1,384,900 | — | — |
| 2016-06-23 | $49.60 | $52.43 | 492,300 | — | — |
| 2016-06-22 | $49.16 | $51.97 | 503,300 | — | — |
| 2016-06-21 | $49.16 | $51.97 | 497,700 | — | — |
| 2016-06-20 | $49.26 | $52.07 | 638,000 | — | — |
| 2016-06-17 | $49.19 | $52.00 | 801,700 | — | — |
| 2016-06-16 | $49.82 | $52.67 | 300,300 | — | — |
| 2016-06-15 | $50.27 | $53.14 | 715,700 | — | — |
| 2016-06-14 | $50.50 | $53.39 | 463,000 | — | — |
| 2016-06-13 | $49.67 | $52.51 | 454,600 | — | — |
| 2016-06-10 | $50.45 | $53.33 | 480,300 | — | — |
| 2016-06-09 | $50.92 | $53.83 | 536,000 | — | — |
| 2016-06-08 | $51.07 | $53.99 | 393,900 | — | — |
| 2016-06-07 | $50.36 | $53.24 | 295,900 | — | — |
| 2016-06-06 | $50.36 | $53.24 | 370,800 | — | — |
| 2016-06-03 | $49.87 | $52.72 | 484,000 | — | — |
| 2016-06-02 | $50.29 | $53.16 | 530,100 | — | — |
| 2016-06-01 | $50.24 | $53.11 | 614,400 | — | — |
| 2016-05-31 | $49.87 | $52.72 | 314,200 | — | — |
| 2016-05-27 | $50.10 | $52.96 | 598,500 | — | — |
| 2016-05-26 | $49.30 | $52.12 | 254,000 | — | — |
| 2016-05-25 | $49.38 | $52.20 | 623,400 | — | — |
| 2016-05-24 | $49.51 | $52.34 | 739,600 | — | — |
| 2016-05-23 | $48.53 | $51.30 | 545,900 | — | — |
| 2016-05-20 | $48.81 | $51.60 | 866,200 | — | — |
| 2016-05-19 | $48.45 | $51.22 | 1,199,400 | — | — |
| 2016-05-18 | $48.25 | $51.01 | 1,126,500 | — | — |
| 2016-05-17 | $49.64 | $52.48 | 542,300 | — | — |
| 2016-05-16 | $49.83 | $52.68 | 862,400 | — | — |
| 2016-05-13 | $49.54 | $52.37 | 1,271,200 | — | — |
| 2016-05-12 | $50.86 | $53.77 | 641,000 | — | — |
| 2016-05-11 | $50.62 | $53.51 | 715,700 | — | — |
| 2016-05-10 | $52.10 | $55.08 | 771,400 | — | — |
| 2016-05-09 | $51.53 | $54.47 | 625,900 | — | — |
| 2016-05-06 | $50.77 | $53.46 | 928,800 | — | — |
| 2016-05-05 | $51.87 | $54.62 | 847,800 | — | — |
| 2016-05-04 | $52.82 | $55.62 | 928,500 | — | — |
| 2016-05-03 | $52.64 | $55.43 | 1,480,400 | — | — |
| 2016-05-02 | $52.02 | $54.78 | 888,400 | — | — |
| 2016-04-29 | $51.01 | $53.71 | 709,300 | — | — |
| 2016-04-28 | $51.20 | $53.91 | 1,457,100 | — | — |
| 2016-04-27 | $51.31 | $54.03 | 797,600 | — | — |
| 2016-04-26 | $51.48 | $54.21 | 645,800 | — | — |
| 2016-04-25 | $51.49 | $54.22 | 703,000 | — | — |
| 2016-04-22 | $50.84 | $53.53 | 751,100 | — | — |
| 2016-04-21 | $50.40 | $53.07 | 589,700 | — | — |
| 2016-04-20 | $50.46 | $53.13 | 823,300 | — | — |
| 2016-04-19 | $50.49 | $53.16 | 1,306,700 | — | — |
| 2016-04-18 | $51.26 | $53.98 | 777,900 | — | — |
| 2016-04-15 | $51.32 | $54.04 | 670,400 | — | — |
| 2016-04-14 | $50.93 | $53.63 | 883,200 | — | — |
| 2016-04-13 | $51.68 | $54.42 | 471,200 | — | — |
| 2016-04-12 | $51.75 | $54.49 | 542,000 | — | — |
| 2016-04-11 | $51.45 | $54.18 | 469,500 | — | — |
| 2016-04-08 | $51.55 | $54.28 | 828,500 | — | — |
| 2016-04-07 | $52.08 | $54.84 | 447,300 | — | — |
| 2016-04-06 | $52.52 | $55.30 | 271,700 | — | — |
| 2016-04-05 | $52.18 | $54.94 | 692,500 | — | — |
| 2016-04-04 | $53.00 | $55.81 | 398,100 | — | — |
| 2016-04-01 | $53.48 | $56.31 | 445,800 | — | — |
| 2016-03-31 | $53.09 | $55.90 | 966,200 | — | — |
| 2016-03-30 | $53.04 | $55.85 | 599,300 | — | — |
| 2016-03-29 | $52.97 | $55.78 | 825,900 | — | — |
| 2016-03-28 | $51.72 | $54.46 | 625,600 | — | — |
| 2016-03-24 | $52.24 | $55.01 | 621,500 | — | — |
| 2016-03-23 | $51.97 | $54.72 | 714,600 | — | — |
| 2016-03-22 | $52.35 | $55.12 | 544,300 | — | — |
| 2016-03-21 | $53.39 | $56.22 | 508,900 | — | — |
| 2016-03-18 | $53.42 | $56.25 | 954,500 | — | — |
| 2016-03-17 | $53.50 | $56.33 | 616,300 | — | — |
| 2016-03-16 | $53.06 | $55.87 | 816,100 | — | — |
| 2016-03-15 | $52.65 | $55.44 | 698,600 | — | — |
| 2016-03-14 | $53.69 | $56.53 | 813,800 | — | — |
| 2016-03-11 | $53.50 | $56.33 | 943,000 | — | — |
| 2016-03-10 | $52.89 | $55.69 | 1,174,600 | — | — |
| 2016-03-09 | $52.80 | $55.60 | 1,274,200 | — | — |
| 2016-03-08 | $51.88 | $54.63 | 1,130,600 | — | — |
| 2016-03-07 | $52.30 | $55.07 | 765,500 | — | — |
| 2016-03-04 | $51.85 | $54.60 | 956,700 | — | — |
| 2016-03-03 | $50.26 | $52.92 | 588,400 | — | — |
| 2016-03-02 | $50.71 | $53.40 | 529,000 | — | — |
| 2016-03-01 | $50.94 | $53.64 | 853,000 | — | — |
| 2016-02-29 | $49.90 | $52.54 | 692,000 | — | — |
| 2016-02-26 | $50.29 | $52.95 | 738,800 | — | — |
| 2016-02-25 | $50.57 | $53.04 | 737,700 | — | — |
| 2016-02-24 | $50.59 | $53.06 | 683,900 | — | — |
| 2016-02-23 | $50.15 | $52.60 | 883,600 | — | — |
| 2016-02-22 | $49.87 | $52.30 | 795,800 | — | — |
| 2016-02-19 | $49.30 | $51.71 | 1,079,800 | — | — |
| 2016-02-18 | $49.98 | $52.42 | 788,300 | — | — |
| 2016-02-17 | $49.84 | $52.27 | 1,976,700 | — | — |
| 2016-02-16 | $49.37 | $51.78 | 2,057,500 | — | — |
| 2016-02-12 | $48.23 | $50.58 | 870,400 | — | — |
| 2016-02-11 | $47.23 | $49.54 | 450,900 | — | — |
| 2016-02-10 | $47.35 | $49.66 | 544,900 | — | — |
| 2016-02-09 | $46.99 | $49.28 | 970,500 | — | — |
| 2016-02-08 | $47.27 | $49.58 | 805,000 | — | — |
| 2016-02-05 | $47.29 | $49.60 | 771,100 | — | — |
| 2016-02-04 | $48.83 | $51.21 | 508,800 | — | — |
| 2016-02-03 | $48.72 | $51.10 | 706,100 | — | — |
| 2016-02-02 | $48.69 | $51.07 | 507,100 | — | — |
| 2016-02-01 | $49.10 | $51.50 | 858,800 | — | — |
| 2016-01-29 | $48.30 | $50.66 | 781,900 | — | — |
| 2016-01-28 | $47.52 | $49.84 | 753,400 | — | — |
| 2016-01-27 | $46.24 | $48.50 | 610,800 | — | — |
| 2016-01-26 | $47.31 | $49.62 | 717,700 | — | — |
| 2016-01-25 | $46.00 | $48.25 | 952,100 | — | — |
| 2016-01-22 | $47.34 | $49.65 | 662,200 | — | — |
| 2016-01-21 | $46.31 | $48.57 | 878,600 | — | — |
| 2016-01-20 | $45.54 | $47.76 | 1,745,800 | — | — |
| 2016-01-19 | $47.05 | $49.35 | 813,600 | — | — |
| 2016-01-15 | $46.45 | $48.72 | 685,600 | — | — |
| 2016-01-14 | $46.82 | $49.11 | 660,000 | — | — |
| 2016-01-13 | $46.28 | $48.54 | 742,200 | — | — |
| 2016-01-12 | $46.32 | $48.58 | 882,700 | — | — |
| 2016-01-11 | $45.77 | $48.00 | 967,700 | — | — |
| 2016-01-08 | $45.71 | $47.94 | 1,291,400 | — | — |
| 2016-01-07 | $45.56 | $47.78 | 920,000 | — | — |
| 2016-01-06 | $46.89 | $49.18 | 1,044,000 | — | — |
| 2016-01-05 | $48.01 | $50.35 | 1,195,000 | — | — |
| 2016-01-04 | $46.28 | $48.54 | 1,023,300 | — | — |