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
- 1985-11-26 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 | $61.79 | $173.77 | 226,100 | — | — |
| 2016-12-29 | $61.69 | $173.49 | 116,300 | — | — |
| 2016-12-28 | $61.73 | $173.61 | 88,700 | — | — |
| 2016-12-27 | $62.24 | $175.04 | 183,300 | — | — |
| 2016-12-23 | $61.35 | $172.54 | 99,400 | — | — |
| 2016-12-22 | $61.45 | $172.82 | 224,500 | — | — |
| 2016-12-21 | $61.44 | $172.79 | 162,000 | — | — |
| 2016-12-20 | $61.57 | $173.16 | 200,200 | — | — |
| 2016-12-19 | $60.55 | $170.29 | 224,500 | — | — |
| 2016-12-16 | $60.35 | $169.72 | 608,300 | — | — |
| 2016-12-15 | $61.27 | $172.31 | 310,900 | — | — |
| 2016-12-14 | $59.99 | $168.71 | 148,700 | — | — |
| 2016-12-13 | $60.57 | $170.34 | 135,000 | — | — |
| 2016-12-12 | $60.79 | $170.06 | 164,800 | — | — |
| 2016-12-09 | $61.87 | $173.08 | 177,800 | — | — |
| 2016-12-08 | $61.03 | $170.73 | 213,900 | — | — |
| 2016-12-07 | $59.39 | $166.15 | 216,500 | — | — |
| 2016-12-06 | $58.84 | $164.61 | 245,100 | — | — |
| 2016-12-05 | $58.00 | $162.26 | 174,100 | — | — |
| 2016-12-02 | $56.87 | $159.10 | 148,300 | — | — |
| 2016-12-01 | $57.75 | $161.56 | 133,100 | — | — |
| 2016-11-30 | $56.70 | $158.62 | 131,200 | — | — |
| 2016-11-29 | $56.61 | $158.37 | 186,800 | — | — |
| 2016-11-28 | $56.33 | $157.59 | 183,100 | — | — |
| 2016-11-25 | $56.66 | $158.51 | 42,500 | — | — |
| 2016-11-23 | $56.54 | $158.17 | 153,400 | — | — |
| 2016-11-22 | $56.00 | $156.66 | 189,700 | — | — |
| 2016-11-21 | $55.69 | $155.79 | 156,500 | — | — |
| 2016-11-18 | $55.84 | $156.21 | 229,400 | — | — |
| 2016-11-17 | $54.89 | $153.56 | 162,000 | — | — |
| 2016-11-16 | $53.77 | $150.42 | 187,700 | — | — |
| 2016-11-15 | $54.05 | $151.21 | 213,500 | — | — |
| 2016-11-14 | $54.22 | $151.68 | 234,700 | — | — |
| 2016-11-11 | $53.28 | $149.05 | 370,400 | — | — |
| 2016-11-10 | $50.68 | $141.78 | 269,500 | — | — |
| 2016-11-09 | $48.73 | $136.32 | 337,700 | — | — |
| 2016-11-08 | $46.70 | $130.64 | 127,600 | — | — |
| 2016-11-07 | $47.15 | $131.90 | 200,100 | — | — |
| 2016-11-04 | $46.24 | $129.36 | 100,500 | — | — |
| 2016-11-03 | $46.09 | $128.94 | 89,500 | — | — |
| 2016-11-02 | $46.07 | $128.88 | 75,700 | — | — |
| 2016-11-01 | $46.75 | $130.78 | 148,400 | — | — |
| 2016-10-31 | $47.11 | $131.79 | 250,500 | — | — |
| 2016-10-28 | $46.32 | $129.58 | 187,900 | — | — |
| 2016-10-27 | $46.74 | $130.76 | 296,000 | — | — |
| 2016-10-26 | $46.89 | $131.18 | 182,700 | — | — |
| 2016-10-25 | $46.98 | $131.43 | 286,700 | — | — |
| 2016-10-24 | $46.69 | $130.62 | 554,700 | — | — |
| 2016-10-21 | $47.50 | $132.88 | 72,400 | — | — |
| 2016-10-20 | $47.50 | $132.88 | 92,400 | — | — |
| 2016-10-19 | $47.75 | $133.58 | 91,000 | — | — |
| 2016-10-18 | $47.17 | $131.96 | 83,500 | — | — |
| 2016-10-17 | $46.85 | $131.06 | 120,900 | — | — |
| 2016-10-14 | $47.48 | $132.83 | 78,900 | — | — |
| 2016-10-13 | $47.09 | $131.74 | 131,600 | — | — |
| 2016-10-12 | $47.98 | $134.23 | 158,600 | — | — |
| 2016-10-11 | $48.34 | $135.23 | 100,300 | — | — |
| 2016-10-10 | $48.67 | $136.16 | 168,000 | — | — |
| 2016-10-07 | $47.91 | $134.03 | 98,400 | — | — |
| 2016-10-06 | $48.14 | $134.67 | 83,700 | — | — |
| 2016-10-05 | $47.98 | $134.23 | 93,600 | — | — |
| 2016-10-04 | $47.41 | $132.63 | 93,000 | — | — |
| 2016-10-03 | $47.37 | $132.52 | 147,600 | — | — |
| 2016-09-30 | $48.11 | $134.59 | 157,200 | — | — |
| 2016-09-29 | $47.37 | $132.52 | 87,300 | — | — |
| 2016-09-28 | $47.97 | $134.20 | 104,000 | — | — |
| 2016-09-27 | $47.41 | $132.63 | 110,900 | — | — |
| 2016-09-26 | $46.87 | $131.12 | 100,800 | — | — |
| 2016-09-23 | $47.84 | $133.83 | 116,300 | — | — |
| 2016-09-22 | $47.87 | $133.92 | 151,600 | — | — |
| 2016-09-21 | $47.16 | $131.93 | 125,800 | — | — |
| 2016-09-20 | $46.77 | $130.84 | 78,700 | — | — |
| 2016-09-19 | $46.57 | $130.28 | 130,900 | — | — |
| 2016-09-16 | $46.39 | $129.78 | 341,600 | — | — |
| 2016-09-15 | $46.75 | $130.78 | 65,400 | — | — |
| 2016-09-14 | $46.28 | $129.47 | 114,300 | — | — |
| 2016-09-13 | $46.82 | $130.98 | 104,100 | — | — |
| 2016-09-12 | $47.65 | $132.41 | 125,200 | — | — |
| 2016-09-09 | $47.45 | $131.85 | 152,600 | — | — |
| 2016-09-08 | $47.82 | $132.88 | 115,400 | — | — |
| 2016-09-07 | $47.67 | $132.46 | 335,000 | — | — |
| 2016-09-06 | $47.34 | $131.55 | 140,400 | — | — |
| 2016-09-02 | $47.87 | $133.02 | 123,000 | — | — |
| 2016-09-01 | $47.40 | $131.71 | 89,400 | — | — |
| 2016-08-31 | $47.45 | $131.85 | 176,400 | — | — |
| 2016-08-30 | $47.22 | $131.21 | 137,500 | — | — |
| 2016-08-29 | $46.90 | $130.32 | 89,100 | — | — |
| 2016-08-26 | $46.77 | $129.96 | 115,700 | — | — |
| 2016-08-25 | $46.67 | $129.68 | 85,200 | — | — |
| 2016-08-24 | $46.25 | $128.52 | 75,200 | — | — |
| 2016-08-23 | $46.03 | $127.91 | 109,300 | — | — |
| 2016-08-22 | $45.73 | $127.07 | 131,800 | — | — |
| 2016-08-19 | $45.67 | $126.91 | 185,900 | — | — |
| 2016-08-18 | $45.52 | $126.49 | 75,700 | — | — |
| 2016-08-17 | $45.12 | $125.38 | 69,800 | — | — |
| 2016-08-16 | $44.99 | $125.02 | 71,400 | — | — |
| 2016-08-15 | $45.05 | $125.18 | 66,400 | — | — |
| 2016-08-12 | $44.70 | $124.21 | 115,200 | — | — |
| 2016-08-11 | $45.21 | $125.63 | 134,900 | — | — |
| 2016-08-10 | $44.75 | $124.35 | 88,300 | — | — |
| 2016-08-09 | $45.14 | $124.04 | 85,900 | — | — |
| 2016-08-08 | $44.80 | $123.11 | 124,300 | — | — |
| 2016-08-05 | $45.23 | $124.29 | 146,700 | — | — |
| 2016-08-04 | $44.18 | $121.41 | 108,200 | — | — |
| 2016-08-03 | $44.20 | $121.46 | 152,000 | — | — |
| 2016-08-02 | $43.84 | $120.47 | 160,300 | — | — |
| 2016-08-01 | $44.08 | $121.13 | 161,100 | — | — |
| 2016-07-29 | $44.13 | $121.27 | 232,700 | — | — |
| 2016-07-28 | $44.31 | $121.76 | 119,700 | — | — |
| 2016-07-27 | $44.34 | $121.84 | 221,800 | — | — |
| 2016-07-26 | $44.05 | $121.05 | 207,700 | — | — |
| 2016-07-25 | $43.52 | $119.59 | 133,500 | — | — |
| 2016-07-22 | $43.97 | $120.83 | 175,000 | — | — |
| 2016-07-21 | $43.54 | $119.65 | 271,700 | — | — |
| 2016-07-20 | $42.68 | $117.28 | 97,300 | — | — |
| 2016-07-19 | $42.70 | $117.34 | 101,700 | — | — |
| 2016-07-18 | $42.69 | $117.31 | 117,400 | — | — |
| 2016-07-15 | $43.16 | $118.60 | 162,600 | — | — |
| 2016-07-14 | $42.84 | $117.72 | 109,800 | — | — |
| 2016-07-13 | $42.53 | $116.87 | 146,100 | — | — |
| 2016-07-12 | $42.53 | $116.87 | 140,300 | — | — |
| 2016-07-11 | $41.84 | $114.97 | 122,300 | — | — |
| 2016-07-08 | $41.07 | $112.86 | 205,300 | — | — |
| 2016-07-07 | $40.58 | $111.51 | 93,300 | — | — |
| 2016-07-06 | $40.22 | $110.52 | 111,800 | — | — |
| 2016-07-05 | $39.96 | $109.81 | 103,400 | — | — |
| 2016-07-01 | $40.53 | $111.38 | 98,700 | — | — |
| 2016-06-30 | $41.09 | $112.91 | 174,300 | — | — |
| 2016-06-29 | $39.99 | $109.89 | 134,500 | — | — |
| 2016-06-28 | $39.23 | $107.80 | 137,400 | — | — |
| 2016-06-27 | $38.45 | $105.66 | 165,300 | — | — |
| 2016-06-24 | $39.75 | $109.23 | 311,300 | — | — |
| 2016-06-23 | $42.18 | $115.91 | 239,100 | — | — |
| 2016-06-22 | $40.52 | $111.35 | 65,200 | — | — |
| 2016-06-21 | $40.69 | $111.81 | 97,700 | — | — |
| 2016-06-20 | $40.47 | $111.21 | 125,400 | — | — |
| 2016-06-17 | $39.97 | $109.84 | 400,500 | — | — |
| 2016-06-16 | $40.35 | $110.88 | 83,800 | — | — |
| 2016-06-15 | $40.52 | $111.35 | 90,500 | — | — |
| 2016-06-14 | $40.61 | $111.59 | 198,600 | — | — |
| 2016-06-13 | $40.68 | $111.79 | 136,500 | — | — |
| 2016-06-10 | $41.25 | $112.50 | 101,600 | — | — |
| 2016-06-09 | $41.32 | $112.69 | 92,600 | — | — |
| 2016-06-08 | $41.50 | $113.18 | 71,700 | — | — |
| 2016-06-07 | $41.31 | $112.67 | 74,300 | — | — |
| 2016-06-06 | $41.48 | $113.13 | 95,000 | — | — |
| 2016-06-03 | $40.99 | $111.79 | 152,300 | — | — |
| 2016-06-02 | $41.41 | $112.94 | 80,900 | — | — |
| 2016-06-01 | $41.35 | $112.77 | 102,500 | — | — |
| 2016-05-31 | $41.24 | $112.47 | 159,600 | — | — |
| 2016-05-27 | $41.15 | $112.23 | 87,100 | — | — |
| 2016-05-26 | $40.64 | $110.84 | 51,200 | — | — |
| 2016-05-25 | $41.04 | $111.93 | 95,500 | — | — |
| 2016-05-24 | $40.55 | $110.59 | 154,900 | — | — |
| 2016-05-23 | $39.57 | $107.92 | 113,100 | — | — |
| 2016-05-20 | $39.77 | $108.47 | 116,300 | — | — |
| 2016-05-19 | $39.40 | $107.46 | 144,400 | — | — |
| 2016-05-18 | $39.51 | $107.76 | 236,800 | — | — |
| 2016-05-17 | $38.34 | $104.57 | 134,400 | — | — |
| 2016-05-16 | $39.18 | $106.86 | 101,500 | — | — |
| 2016-05-13 | $38.69 | $105.52 | 117,100 | — | — |
| 2016-05-12 | $39.22 | $106.97 | 109,200 | — | — |
| 2016-05-11 | $39.02 | $106.42 | 99,800 | — | — |
| 2016-05-10 | $39.39 | $107.43 | 85,500 | — | — |
| 2016-05-09 | $38.90 | $106.09 | 79,800 | — | — |
| 2016-05-06 | $38.92 | $106.15 | 141,800 | — | — |
| 2016-05-05 | $38.71 | $105.57 | 76,300 | — | — |
| 2016-05-04 | $38.87 | $106.01 | 97,200 | — | — |
| 2016-05-03 | $39.12 | $106.69 | 72,800 | — | — |
| 2016-05-02 | $39.90 | $108.82 | 113,600 | — | — |
| 2016-04-29 | $39.57 | $107.92 | 129,000 | — | — |
| 2016-04-28 | $39.57 | $107.92 | 90,800 | — | — |
| 2016-04-27 | $39.96 | $108.98 | 136,000 | — | — |
| 2016-04-26 | $39.95 | $108.96 | 149,400 | — | — |
| 2016-04-25 | $39.20 | $106.91 | 154,400 | — | — |
| 2016-04-22 | $39.84 | $108.66 | 154,900 | — | — |
| 2016-04-21 | $39.36 | $107.35 | 108,800 | — | — |
| 2016-04-20 | $39.87 | $108.74 | 140,700 | — | — |
| 2016-04-19 | $39.49 | $107.70 | 95,700 | — | — |
| 2016-04-18 | $39.23 | $106.99 | 102,600 | — | — |
| 2016-04-15 | $38.98 | $106.31 | 142,300 | — | — |
| 2016-04-14 | $39.20 | $106.91 | 150,700 | — | — |
| 2016-04-13 | $39.13 | $106.72 | 194,600 | — | — |
| 2016-04-12 | $37.93 | $103.45 | 118,000 | — | — |
| 2016-04-11 | $37.45 | $102.14 | 133,300 | — | — |
| 2016-04-08 | $37.08 | $101.13 | 96,500 | — | — |
| 2016-04-07 | $36.78 | $100.31 | 104,900 | — | — |
| 2016-04-06 | $37.68 | $102.77 | 84,000 | — | — |
| 2016-04-05 | $37.48 | $102.22 | 146,100 | — | — |
| 2016-04-04 | $38.34 | $104.57 | 151,000 | — | — |
| 2016-04-01 | $38.45 | $104.87 | 110,400 | — | — |
| 2016-03-31 | $38.21 | $104.21 | 142,200 | — | — |
| 2016-03-30 | $38.63 | $105.36 | 141,500 | — | — |
| 2016-03-29 | $38.39 | $104.70 | 193,400 | — | — |
| 2016-03-28 | $38.05 | $103.77 | 130,700 | — | — |
| 2016-03-24 | $37.86 | $103.26 | 105,400 | — | — |
| 2016-03-23 | $37.93 | $103.45 | 179,600 | — | — |
| 2016-03-22 | $38.41 | $104.76 | 164,900 | — | — |
| 2016-03-21 | $38.69 | $105.52 | 253,100 | — | — |
| 2016-03-18 | $39.15 | $106.77 | 752,500 | — | — |
| 2016-03-17 | $38.82 | $105.87 | 262,400 | — | — |
| 2016-03-16 | $38.02 | $103.69 | 136,100 | — | — |
| 2016-03-15 | $38.25 | $104.32 | 132,200 | — | — |
| 2016-03-14 | $38.65 | $105.41 | 128,400 | — | — |
| 2016-03-11 | $38.87 | $106.01 | 138,200 | — | — |
| 2016-03-10 | $38.31 | $103.64 | 137,400 | — | — |
| 2016-03-09 | $38.16 | $103.23 | 134,800 | — | — |
| 2016-03-08 | $38.58 | $104.37 | 190,500 | — | — |
| 2016-03-07 | $39.23 | $106.13 | 147,200 | — | — |
| 2016-03-04 | $38.85 | $105.10 | 172,500 | — | — |
| 2016-03-03 | $38.82 | $105.02 | 199,400 | — | — |
| 2016-03-02 | $38.26 | $103.50 | 137,500 | — | — |
| 2016-03-01 | $38.09 | $103.04 | 145,400 | — | — |
| 2016-02-29 | $37.03 | $100.18 | 186,600 | — | — |
| 2016-02-26 | $37.61 | $101.74 | 124,000 | — | — |
| 2016-02-25 | $36.88 | $99.77 | 172,900 | — | — |
| 2016-02-24 | $36.73 | $99.36 | 118,500 | — | — |
| 2016-02-23 | $36.66 | $99.17 | 123,700 | — | — |
| 2016-02-22 | $37.20 | $100.64 | 132,400 | — | — |
| 2016-02-19 | $36.90 | $99.82 | 171,300 | — | — |
| 2016-02-18 | $36.65 | $99.15 | 157,700 | — | — |
| 2016-02-17 | $36.89 | $99.80 | 183,400 | — | — |
| 2016-02-16 | $36.95 | $99.96 | 174,400 | — | — |
| 2016-02-12 | $36.36 | $98.36 | 201,500 | — | — |
| 2016-02-11 | $35.16 | $95.12 | 187,500 | — | — |
| 2016-02-10 | $35.68 | $96.52 | 170,200 | — | — |
| 2016-02-09 | $35.78 | $96.79 | 197,100 | — | — |
| 2016-02-08 | $35.88 | $97.06 | 215,700 | — | — |
| 2016-02-05 | $35.91 | $97.15 | 278,600 | — | — |
| 2016-02-04 | $36.67 | $99.20 | 150,000 | — | — |
| 2016-02-03 | $36.65 | $99.15 | 199,500 | — | — |
| 2016-02-02 | $36.39 | $98.44 | 257,700 | — | — |
| 2016-02-01 | $37.02 | $100.15 | 199,800 | — | — |
| 2016-01-29 | $37.64 | $101.83 | 430,800 | — | — |
| 2016-01-28 | $36.31 | $98.23 | 258,200 | — | — |
| 2016-01-27 | $35.62 | $96.36 | 236,100 | — | — |
| 2016-01-26 | $35.31 | $95.52 | 245,500 | — | — |
| 2016-01-25 | $34.47 | $93.25 | 255,400 | — | — |
| 2016-01-22 | $35.48 | $95.98 | 296,500 | — | — |
| 2016-01-21 | $35.05 | $94.82 | 324,600 | — | — |
| 2016-01-20 | $36.15 | $97.79 | 330,500 | — | — |
| 2016-01-19 | $36.13 | $97.74 | 209,800 | — | — |
| 2016-01-15 | $36.23 | $98.01 | 263,100 | — | — |
| 2016-01-14 | $36.66 | $99.17 | 221,000 | — | — |
| 2016-01-13 | $36.18 | $97.88 | 262,400 | — | — |
| 2016-01-12 | $37.82 | $102.31 | 197,500 | — | — |
| 2016-01-11 | $37.69 | $101.96 | 195,700 | — | — |
| 2016-01-08 | $37.40 | $101.18 | 252,300 | — | — |
| 2016-01-07 | $37.80 | $102.26 | 225,000 | — | — |
| 2016-01-06 | $38.96 | $105.40 | 167,900 | — | — |
| 2016-01-05 | $39.07 | $105.69 | 206,300 | — | — |
| 2016-01-04 | $38.64 | $104.53 | 266,400 | — | — |