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
- 1986-05-15 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 | $53.10 | $53.10 | 94,493 | — | — |
| 2016-12-29 | $53.40 | $53.40 | 78,747 | — | — |
| 2016-12-28 | $53.70 | $53.70 | 101,847 | — | — |
| 2016-12-27 | $54.30 | $54.30 | 101,220 | — | — |
| 2016-12-23 | $56.40 | $56.40 | 103,120 | — | — |
| 2016-12-22 | $54.15 | $54.15 | 95,580 | — | — |
| 2016-12-21 | $56.85 | $56.85 | 68,740 | — | — |
| 2016-12-20 | $58.35 | $58.35 | 72,627 | — | — |
| 2016-12-19 | $58.50 | $58.50 | 150,853 | — | — |
| 2016-12-16 | $57.45 | $57.45 | 180,120 | — | — |
| 2016-12-15 | $56.25 | $56.25 | 121,800 | — | — |
| 2016-12-14 | $55.80 | $55.80 | 113,680 | — | — |
| 2016-12-13 | $56.25 | $56.25 | 108,193 | — | — |
| 2016-12-12 | $56.10 | $56.10 | 109,980 | — | — |
| 2016-12-09 | $56.25 | $56.25 | 107,107 | — | — |
| 2016-12-08 | $56.10 | $56.10 | 127,127 | — | — |
| 2016-12-07 | $56.40 | $56.40 | 163,073 | — | — |
| 2016-12-06 | $59.25 | $59.25 | 130,373 | — | — |
| 2016-12-05 | $56.85 | $56.85 | 136,073 | — | — |
| 2016-12-02 | $53.25 | $53.25 | 122,320 | — | — |
| 2016-12-01 | $53.55 | $53.55 | 230,033 | — | — |
| 2016-11-30 | $57.15 | $57.15 | 142,933 | — | — |
| 2016-11-29 | $60.30 | $60.30 | 130,700 | — | — |
| 2016-11-28 | $58.65 | $58.65 | 218,527 | — | — |
| 2016-11-25 | $66.45 | $66.45 | 59,520 | — | — |
| 2016-11-23 | $65.70 | $65.70 | 189,773 | — | — |
| 2016-11-22 | $67.95 | $67.95 | 169,687 | — | — |
| 2016-11-21 | $70.20 | $70.20 | 123,453 | — | — |
| 2016-11-18 | $66.45 | $66.45 | 114,213 | — | — |
| 2016-11-17 | $66.45 | $66.45 | 146,020 | — | — |
| 2016-11-16 | $65.70 | $65.70 | 193,273 | — | — |
| 2016-11-15 | $71.55 | $71.55 | 245,227 | — | — |
| 2016-11-14 | $73.80 | $73.80 | 386,620 | — | — |
| 2016-11-11 | $64.80 | $64.80 | 215,407 | — | — |
| 2016-11-10 | $62.55 | $62.55 | 253,873 | — | — |
| 2016-11-09 | $60.45 | $60.45 | 353,520 | — | — |
| 2016-11-08 | $56.70 | $56.70 | 478,707 | — | — |
| 2016-11-07 | $49.35 | $49.35 | 122,933 | — | — |
| 2016-11-04 | $46.35 | $46.35 | 179,307 | — | — |
| 2016-11-03 | $43.05 | $43.05 | 213,787 | — | — |
| 2016-11-02 | $47.25 | $47.25 | 163,213 | — | — |
| 2016-11-01 | $46.80 | $46.80 | 114,487 | — | — |
| 2016-10-31 | $47.25 | $47.25 | 99,653 | — | — |
| 2016-10-28 | $47.70 | $47.70 | 147,340 | — | — |
| 2016-10-27 | $48.45 | $48.45 | 104,253 | — | — |
| 2016-10-26 | $48.45 | $48.45 | 126,447 | — | — |
| 2016-10-25 | $48.90 | $48.90 | 120,413 | — | — |
| 2016-10-24 | $50.40 | $50.40 | 71,287 | — | — |
| 2016-10-21 | $50.10 | $50.10 | 81,287 | — | — |
| 2016-10-20 | $51.60 | $51.60 | 97,020 | — | — |
| 2016-10-19 | $49.65 | $49.65 | 99,087 | — | — |
| 2016-10-18 | $51.90 | $51.90 | 87,247 | — | — |
| 2016-10-17 | $50.55 | $50.55 | 96,653 | — | — |
| 2016-10-14 | $51.60 | $51.60 | 147,867 | — | — |
| 2016-10-13 | $54.15 | $54.15 | 131,260 | — | — |
| 2016-10-12 | $56.70 | $56.70 | 149,280 | — | — |
| 2016-10-11 | $57.90 | $57.90 | 180,200 | — | — |
| 2016-10-10 | $63.60 | $63.60 | 145,653 | — | — |
| 2016-10-07 | $62.10 | $62.10 | 106,467 | — | — |
| 2016-10-06 | $63.00 | $63.00 | 170,093 | — | — |
| 2016-10-05 | $65.85 | $65.85 | 146,147 | — | — |
| 2016-10-04 | $64.05 | $64.05 | 364,927 | — | — |
| 2016-10-03 | $60.00 | $60.00 | 84,747 | — | — |
| 2016-09-30 | $60.60 | $60.60 | 171,367 | — | — |
| 2016-09-29 | $57.00 | $57.00 | 157,487 | — | — |
| 2016-09-28 | $59.85 | $59.85 | 362,007 | — | — |
| 2016-09-27 | $63.45 | $63.45 | 326,707 | — | — |
| 2016-09-26 | $57.00 | $57.00 | 72,387 | — | — |
| 2016-09-23 | $57.45 | $57.45 | 128,967 | — | — |
| 2016-09-22 | $55.80 | $55.80 | 106,567 | — | — |
| 2016-09-21 | $55.80 | $55.80 | 135,980 | — | — |
| 2016-09-20 | $55.35 | $55.35 | 128,507 | — | — |
| 2016-09-19 | $55.05 | $55.05 | 118,287 | — | — |
| 2016-09-16 | $54.75 | $54.75 | 188,433 | — | — |
| 2016-09-15 | $55.50 | $55.50 | 71,047 | — | — |
| 2016-09-14 | $55.35 | $55.35 | 114,300 | — | — |
| 2016-09-13 | $53.70 | $53.70 | 125,880 | — | — |
| 2016-09-12 | $55.65 | $55.65 | 215,633 | — | — |
| 2016-09-09 | $51.75 | $51.75 | 125,027 | — | — |
| 2016-09-08 | $55.65 | $55.65 | 125,907 | — | — |
| 2016-09-07 | $54.90 | $54.90 | 120,547 | — | — |
| 2016-09-06 | $52.95 | $52.95 | 264,053 | — | — |
| 2016-09-02 | $50.25 | $50.25 | 80,967 | — | — |
| 2016-09-01 | $50.40 | $50.40 | 79,993 | — | — |
| 2016-08-31 | $49.80 | $49.80 | 115,067 | — | — |
| 2016-08-30 | $51.45 | $51.45 | 98,740 | — | — |
| 2016-08-29 | $52.20 | $52.20 | 56,520 | — | — |
| 2016-08-26 | $52.35 | $52.35 | 134,240 | — | — |
| 2016-08-25 | $52.05 | $52.05 | 146,507 | — | — |
| 2016-08-24 | $52.50 | $52.50 | 186,733 | — | — |
| 2016-08-23 | $56.70 | $56.70 | 192,907 | — | — |
| 2016-08-22 | $58.50 | $58.50 | 376,607 | — | — |
| 2016-08-19 | $59.25 | $59.25 | 603,620 | — | — |
| 2016-08-18 | $62.40 | $62.40 | 168,213 | — | — |
| 2016-08-17 | $64.05 | $64.05 | 87,207 | — | — |
| 2016-08-16 | $66.30 | $66.30 | 111,327 | — | — |
| 2016-08-15 | $66.90 | $66.90 | 94,607 | — | — |
| 2016-08-12 | $66.90 | $66.90 | 86,893 | — | — |
| 2016-08-11 | $65.40 | $65.40 | 177,060 | — | — |
| 2016-08-10 | $67.50 | $67.50 | 98,953 | — | — |
| 2016-08-09 | $70.20 | $70.20 | 129,267 | — | — |
| 2016-08-08 | $67.80 | $67.80 | 160,820 | — | — |
| 2016-08-05 | $69.90 | $69.90 | 118,747 | — | — |
| 2016-08-04 | $67.65 | $67.65 | 90,860 | — | — |
| 2016-08-03 | $69.90 | $69.90 | 84,907 | — | — |
| 2016-08-02 | $68.25 | $68.25 | 97,360 | — | — |
| 2016-08-01 | $70.05 | $70.05 | 121,540 | — | — |
| 2016-07-29 | $69.30 | $69.30 | 84,413 | — | — |
| 2016-07-28 | $70.80 | $70.80 | 97,760 | — | — |
| 2016-07-27 | $71.55 | $71.55 | 99,027 | — | — |
| 2016-07-26 | $69.90 | $69.90 | 108,373 | — | — |
| 2016-07-25 | $70.80 | $70.80 | 46,587 | — | — |
| 2016-07-22 | $71.10 | $71.10 | 92,120 | — | — |
| 2016-07-21 | $71.10 | $71.10 | 162,340 | — | — |
| 2016-07-20 | $69.90 | $69.90 | 125,467 | — | — |
| 2016-07-19 | $67.20 | $67.20 | 132,040 | — | — |
| 2016-07-18 | $70.65 | $70.65 | 90,933 | — | — |
| 2016-07-15 | $70.50 | $70.50 | 104,247 | — | — |
| 2016-07-14 | $67.20 | $67.20 | 105,580 | — | — |
| 2016-07-13 | $66.30 | $66.30 | 164,487 | — | — |
| 2016-07-12 | $69.15 | $69.15 | 106,687 | — | — |
| 2016-07-11 | $68.55 | $68.55 | 85,453 | — | — |
| 2016-07-08 | $69.60 | $69.60 | 99,347 | — | — |
| 2016-07-07 | $69.75 | $69.75 | 60,853 | — | — |
| 2016-07-06 | $69.45 | $69.45 | 115,333 | — | — |
| 2016-07-05 | $67.80 | $67.80 | 82,860 | — | — |
| 2016-07-01 | $68.85 | $68.85 | 147,060 | — | — |
| 2016-06-30 | $65.85 | $65.85 | 114,007 | — | — |
| 2016-06-29 | $66.30 | $66.30 | 158,627 | — | — |
| 2016-06-28 | $65.25 | $65.25 | 187,413 | — | — |
| 2016-06-27 | $61.35 | $61.35 | 198,033 | — | — |
| 2016-06-24 | $65.40 | $65.40 | 368,760 | — | — |
| 2016-06-23 | $68.55 | $68.55 | 146,833 | — | — |
| 2016-06-22 | $66.75 | $66.75 | 149,173 | — | — |
| 2016-06-21 | $66.90 | $66.90 | 156,947 | — | — |
| 2016-06-20 | $66.15 | $66.15 | 120,867 | — | — |
| 2016-06-17 | $64.05 | $64.05 | 484,427 | — | — |
| 2016-06-16 | $66.15 | $66.15 | 127,233 | — | — |
| 2016-06-15 | $63.75 | $63.75 | 151,033 | — | — |
| 2016-06-14 | $62.25 | $62.25 | 164,493 | — | — |
| 2016-06-13 | $60.75 | $60.75 | 168,213 | — | — |
| 2016-06-10 | $61.80 | $61.80 | 157,873 | — | — |
| 2016-06-09 | $64.80 | $64.80 | 185,540 | — | — |
| 2016-06-08 | $70.80 | $70.80 | 133,973 | — | — |
| 2016-06-07 | $69.90 | $69.90 | 175,673 | — | — |
| 2016-06-06 | $72.90 | $72.90 | 251,140 | — | — |
| 2016-06-03 | $68.40 | $68.40 | 336,900 | — | — |
| 2016-06-02 | $75.00 | $75.00 | 295,647 | — | — |
| 2016-06-01 | $68.25 | $68.25 | 203,140 | — | — |
| 2016-05-31 | $68.70 | $68.70 | 191,227 | — | — |
| 2016-05-27 | $64.95 | $64.95 | 96,633 | — | — |
| 2016-05-26 | $62.55 | $62.55 | 125,153 | — | — |
| 2016-05-25 | $63.30 | $63.30 | 182,380 | — | — |
| 2016-05-24 | $63.15 | $63.15 | 243,760 | — | — |
| 2016-05-23 | $64.05 | $64.05 | 283,600 | — | — |
| 2016-05-20 | $60.45 | $60.45 | 202,007 | — | — |
| 2016-05-19 | $58.20 | $58.20 | 184,553 | — | — |
| 2016-05-18 | $58.95 | $58.95 | 135,473 | — | — |
| 2016-05-17 | $56.10 | $56.10 | 190,127 | — | — |
| 2016-05-16 | $57.75 | $57.75 | 198,760 | — | — |
| 2016-05-13 | $56.10 | $56.10 | 181,800 | — | — |
| 2016-05-12 | $51.90 | $51.90 | 192,780 | — | — |
| 2016-05-11 | $53.55 | $53.55 | 158,267 | — | — |
| 2016-05-10 | $57.30 | $57.30 | 150,327 | — | — |
| 2016-05-09 | $58.80 | $58.80 | 266,020 | — | — |
| 2016-05-06 | $52.35 | $52.35 | 178,727 | — | — |
| 2016-05-05 | $52.35 | $52.35 | 315,340 | — | — |
| 2016-05-04 | $57.45 | $57.45 | 245,613 | — | — |
| 2016-05-03 | $61.05 | $61.05 | 241,853 | — | — |
| 2016-05-02 | $62.25 | $62.25 | 193,933 | — | — |
| 2016-04-29 | $60.00 | $60.00 | 218,273 | — | — |
| 2016-04-28 | $62.85 | $62.85 | 283,387 | — | — |
| 2016-04-27 | $61.20 | $61.20 | 213,953 | — | — |
| 2016-04-26 | $59.40 | $59.40 | 276,360 | — | — |
| 2016-04-25 | $60.45 | $60.45 | 152,447 | — | — |
| 2016-04-22 | $61.05 | $61.05 | 234,913 | — | — |
| 2016-04-21 | $61.95 | $61.95 | 268,200 | — | — |
| 2016-04-20 | $60.00 | $60.00 | 212,500 | — | — |
| 2016-04-19 | $60.00 | $60.00 | 341,853 | — | — |
| 2016-04-18 | $66.00 | $66.00 | 370,900 | — | — |
| 2016-04-15 | $69.60 | $69.60 | 423,587 | — | — |
| 2016-04-14 | $69.00 | $69.00 | 183,440 | — | — |
| 2016-04-13 | $68.55 | $68.55 | 266,613 | — | — |
| 2016-04-12 | $68.40 | $68.40 | 254,053 | — | — |
| 2016-04-11 | $67.35 | $67.35 | 207,493 | — | — |
| 2016-04-08 | $70.05 | $70.05 | 210,347 | — | — |
| 2016-04-07 | $70.65 | $70.65 | 343,360 | — | — |
| 2016-04-06 | $73.35 | $73.35 | 312,600 | — | — |
| 2016-04-05 | $65.70 | $65.70 | 253,573 | — | — |
| 2016-04-04 | $65.55 | $65.55 | 359,620 | — | — |
| 2016-04-01 | $59.25 | $59.25 | 185,860 | — | — |
| 2016-03-31 | $56.70 | $56.70 | 198,047 | — | — |
| 2016-03-30 | $54.00 | $54.00 | 191,133 | — | — |
| 2016-03-29 | $55.65 | $55.65 | 164,360 | — | — |
| 2016-03-28 | $52.05 | $52.05 | 94,033 | — | — |
| 2016-03-24 | $52.95 | $52.95 | 160,133 | — | — |
| 2016-03-23 | $53.55 | $53.55 | 233,347 | — | — |
| 2016-03-22 | $58.35 | $58.35 | 329,520 | — | — |
| 2016-03-21 | $54.15 | $54.15 | 382,973 | — | — |
| 2016-03-18 | $48.45 | $48.45 | 686,440 | — | — |
| 2016-03-17 | $47.55 | $47.55 | 224,500 | — | — |
| 2016-03-16 | $48.15 | $48.15 | 251,200 | — | — |
| 2016-03-15 | $49.20 | $49.20 | 247,633 | — | — |
| 2016-03-14 | $52.20 | $52.20 | 313,073 | — | — |
| 2016-03-11 | $52.20 | $52.20 | 333,467 | — | — |
| 2016-03-10 | $54.15 | $54.15 | 227,267 | — | — |
| 2016-03-09 | $54.30 | $54.30 | 304,747 | — | — |
| 2016-03-08 | $55.20 | $55.20 | 512,047 | — | — |
| 2016-03-07 | $56.85 | $56.85 | 1,558,467 | — | — |
| 2016-03-04 | $122.85 | $122.85 | 211,453 | — | — |
| 2016-03-03 | $123.75 | $123.75 | 217,473 | — | — |
| 2016-03-02 | $124.65 | $124.65 | 347,500 | — | — |
| 2016-03-01 | $112.50 | $112.50 | 363,707 | — | — |
| 2016-02-29 | $102.00 | $102.00 | 261,860 | — | — |
| 2016-02-26 | $114.30 | $114.30 | 327,340 | — | — |
| 2016-02-25 | $103.65 | $103.65 | 377,993 | — | — |
| 2016-02-24 | $103.05 | $103.05 | 295,100 | — | — |
| 2016-02-23 | $100.35 | $100.35 | 211,680 | — | — |
| 2016-02-22 | $105.15 | $105.15 | 215,140 | — | — |
| 2016-02-19 | $105.00 | $105.00 | 142,473 | — | — |
| 2016-02-18 | $105.00 | $105.00 | 198,047 | — | — |
| 2016-02-17 | $112.35 | $112.35 | 227,887 | — | — |
| 2016-02-16 | $115.35 | $115.35 | 248,287 | — | — |
| 2016-02-12 | $108.75 | $108.75 | 194,500 | — | — |
| 2016-02-11 | $101.10 | $101.10 | 209,847 | — | — |
| 2016-02-10 | $96.75 | $96.75 | 281,707 | — | — |
| 2016-02-09 | $104.70 | $104.70 | 224,507 | — | — |
| 2016-02-08 | $102.60 | $102.60 | 280,380 | — | — |
| 2016-02-05 | $108.90 | $108.90 | 496,380 | — | — |
| 2016-02-04 | $110.70 | $110.70 | 315,820 | — | — |
| 2016-02-03 | $108.60 | $108.60 | 283,907 | — | — |
| 2016-02-02 | $112.05 | $112.05 | 321,773 | — | — |
| 2016-02-01 | $122.85 | $122.85 | 252,600 | — | — |
| 2016-01-29 | $124.50 | $124.50 | 279,067 | — | — |
| 2016-01-28 | $126.75 | $126.75 | 297,513 | — | — |
| 2016-01-27 | $144.00 | $144.00 | 196,427 | — | — |
| 2016-01-26 | $149.85 | $149.85 | 283,707 | — | — |
| 2016-01-25 | $160.35 | $160.35 | 162,307 | — | — |
| 2016-01-22 | $169.50 | $169.50 | 164,160 | — | — |
| 2016-01-21 | $171.45 | $171.45 | 173,113 | — | — |
| 2016-01-20 | $169.05 | $169.05 | 203,340 | — | — |
| 2016-01-19 | $157.50 | $157.50 | 231,467 | — | — |
| 2016-01-15 | $167.10 | $167.10 | 516,613 | — | — |
| 2016-01-14 | $162.60 | $162.60 | 202,740 | — | — |
| 2016-01-13 | $160.05 | $160.05 | 131,407 | — | — |
| 2016-01-12 | $182.10 | $182.10 | 137,313 | — | — |
| 2016-01-11 | $175.95 | $175.95 | 150,013 | — | — |
| 2016-01-08 | $190.95 | $190.95 | 105,240 | — | — |
| 2016-01-07 | $197.55 | $197.55 | 140,307 | — | — |
| 2016-01-06 | $214.65 | $214.65 | 119,847 | — | — |
| 2016-01-05 | $232.05 | $232.05 | 98,147 | — | — |
| 2016-01-04 | $224.85 | $224.85 | 100,853 | — | — |