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
- 1991-03-12 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 | $73.06 | $76.36 | 104,200 | — | — |
| 2016-12-29 | $73.38 | $76.70 | 121,500 | — | — |
| 2016-12-28 | $73.74 | $77.07 | 154,800 | — | — |
| 2016-12-27 | $73.91 | $77.25 | 122,400 | — | — |
| 2016-12-23 | $72.28 | $75.55 | 215,400 | — | — |
| 2016-12-22 | $71.57 | $74.80 | 223,600 | — | — |
| 2016-12-21 | $74.86 | $78.24 | 165,900 | — | — |
| 2016-12-20 | $74.76 | $78.14 | 124,000 | — | — |
| 2016-12-19 | $73.06 | $76.36 | 300,300 | — | — |
| 2016-12-16 | $72.65 | $75.93 | 553,200 | — | — |
| 2016-12-15 | $73.59 | $76.92 | 263,100 | — | — |
| 2016-12-14 | $74.24 | $77.60 | 327,400 | — | — |
| 2016-12-13 | $76.55 | $80.01 | 207,300 | — | — |
| 2016-12-12 | $76.87 | $80.34 | 110,900 | — | — |
| 2016-12-09 | $78.22 | $81.76 | 225,900 | — | — |
| 2016-12-08 | $77.80 | $81.32 | 196,800 | — | — |
| 2016-12-07 | $77.05 | $80.53 | 144,400 | — | — |
| 2016-12-06 | $75.55 | $78.96 | 200,400 | — | — |
| 2016-12-05 | $73.11 | $76.41 | 150,400 | — | — |
| 2016-12-02 | $72.84 | $76.13 | 203,800 | — | — |
| 2016-12-01 | $73.24 | $76.55 | 223,600 | — | — |
| 2016-11-30 | $72.24 | $75.50 | 219,100 | — | — |
| 2016-11-29 | $71.34 | $74.56 | 117,100 | — | — |
| 2016-11-28 | $71.93 | $75.18 | 124,000 | — | — |
| 2016-11-25 | $72.27 | $75.54 | 31,300 | — | — |
| 2016-11-23 | $71.50 | $74.73 | 115,800 | — | — |
| 2016-11-22 | $71.73 | $74.97 | 131,100 | — | — |
| 2016-11-21 | $69.76 | $72.91 | 102,300 | — | — |
| 2016-11-18 | $68.85 | $71.96 | 146,500 | — | — |
| 2016-11-17 | $68.97 | $72.09 | 157,200 | — | — |
| 2016-11-16 | $69.37 | $72.51 | 340,700 | — | — |
| 2016-11-15 | $69.48 | $72.62 | 194,700 | — | — |
| 2016-11-14 | $66.65 | $69.66 | 204,700 | — | — |
| 2016-11-11 | $66.64 | $69.65 | 185,700 | — | — |
| 2016-11-10 | $65.33 | $68.28 | 163,700 | — | — |
| 2016-11-09 | $63.69 | $66.57 | 258,100 | — | — |
| 2016-11-08 | $63.57 | $66.44 | 143,800 | — | — |
| 2016-11-07 | $63.64 | $66.52 | 121,900 | — | — |
| 2016-11-04 | $62.78 | $65.62 | 98,700 | — | — |
| 2016-11-03 | $62.52 | $65.35 | 174,300 | — | — |
| 2016-11-02 | $62.26 | $65.07 | 106,600 | — | — |
| 2016-11-01 | $62.27 | $65.08 | 124,400 | — | — |
| 2016-10-31 | $64.24 | $67.14 | 181,700 | — | — |
| 2016-10-28 | $62.37 | $65.19 | 132,700 | — | — |
| 2016-10-27 | $62.34 | $65.16 | 123,800 | — | — |
| 2016-10-26 | $63.91 | $66.80 | 182,100 | — | — |
| 2016-10-25 | $62.96 | $65.81 | 106,100 | — | — |
| 2016-10-24 | $62.42 | $65.24 | 167,400 | — | — |
| 2016-10-21 | $61.03 | $63.79 | 145,300 | — | — |
| 2016-10-20 | $61.99 | $64.79 | 97,700 | — | — |
| 2016-10-19 | $62.31 | $65.13 | 96,800 | — | — |
| 2016-10-18 | $62.84 | $65.68 | 66,100 | — | — |
| 2016-10-17 | $62.92 | $65.76 | 69,700 | — | — |
| 2016-10-14 | $62.50 | $65.32 | 84,500 | — | — |
| 2016-10-13 | $62.89 | $65.73 | 176,500 | — | — |
| 2016-10-12 | $63.23 | $66.09 | 78,200 | — | — |
| 2016-10-11 | $62.63 | $65.46 | 87,900 | — | — |
| 2016-10-10 | $63.52 | $66.39 | 95,600 | — | — |
| 2016-10-07 | $63.24 | $66.10 | 73,600 | — | — |
| 2016-10-06 | $63.60 | $66.47 | 69,600 | — | — |
| 2016-10-05 | $63.93 | $66.82 | 142,400 | — | — |
| 2016-10-04 | $63.85 | $66.74 | 161,500 | — | — |
| 2016-10-03 | $63.63 | $66.51 | 208,800 | — | — |
| 2016-09-30 | $63.90 | $66.79 | 386,400 | — | — |
| 2016-09-29 | $63.85 | $66.74 | 119,400 | — | — |
| 2016-09-28 | $64.90 | $67.83 | 153,900 | — | — |
| 2016-09-27 | $64.85 | $67.78 | 132,000 | — | — |
| 2016-09-26 | $65.18 | $68.13 | 98,000 | — | — |
| 2016-09-23 | $66.49 | $69.49 | 75,600 | — | — |
| 2016-09-22 | $67.28 | $70.32 | 148,800 | — | — |
| 2016-09-21 | $65.32 | $68.27 | 123,700 | — | — |
| 2016-09-20 | $65.01 | $67.95 | 177,900 | — | — |
| 2016-09-19 | $63.88 | $66.77 | 69,000 | — | — |
| 2016-09-16 | $63.51 | $66.38 | 209,800 | — | — |
| 2016-09-15 | $63.95 | $66.84 | 115,800 | — | — |
| 2016-09-14 | $62.61 | $65.44 | 116,100 | — | — |
| 2016-09-13 | $62.15 | $64.96 | 121,800 | — | — |
| 2016-09-12 | $62.38 | $65.20 | 142,500 | — | — |
| 2016-09-09 | $61.86 | $64.66 | 118,100 | — | — |
| 2016-09-08 | $63.08 | $65.93 | 108,500 | — | — |
| 2016-09-07 | $64.37 | $67.28 | 110,700 | — | — |
| 2016-09-06 | $64.00 | $66.89 | 81,100 | — | — |
| 2016-09-02 | $64.09 | $66.99 | 92,300 | — | — |
| 2016-09-01 | $63.21 | $66.07 | 104,200 | — | — |
| 2016-08-31 | $63.07 | $65.92 | 77,900 | — | — |
| 2016-08-30 | $63.40 | $66.27 | 92,900 | — | — |
| 2016-08-29 | $62.96 | $65.81 | 69,900 | — | — |
| 2016-08-26 | $62.45 | $65.27 | 71,300 | — | — |
| 2016-08-25 | $62.98 | $65.83 | 132,700 | — | — |
| 2016-08-24 | $62.77 | $65.61 | 173,500 | — | — |
| 2016-08-23 | $62.46 | $65.28 | 123,400 | — | — |
| 2016-08-22 | $61.88 | $64.68 | 81,700 | — | — |
| 2016-08-19 | $62.17 | $64.98 | 291,000 | — | — |
| 2016-08-18 | $61.71 | $64.50 | 143,400 | — | — |
| 2016-08-17 | $62.08 | $64.89 | 135,300 | — | — |
| 2016-08-16 | $62.49 | $65.31 | 235,700 | — | — |
| 2016-08-15 | $62.25 | $65.06 | 123,400 | — | — |
| 2016-08-12 | $61.72 | $64.51 | 96,000 | — | — |
| 2016-08-11 | $61.97 | $64.77 | 137,600 | — | — |
| 2016-08-10 | $62.38 | $65.20 | 210,400 | — | — |
| 2016-08-09 | $62.59 | $65.42 | 146,300 | — | — |
| 2016-08-08 | $63.92 | $66.81 | 132,300 | — | — |
| 2016-08-05 | $63.64 | $66.52 | 377,700 | — | — |
| 2016-08-04 | $63.24 | $66.10 | 137,000 | — | — |
| 2016-08-03 | $62.44 | $65.26 | 134,100 | — | — |
| 2016-08-02 | $62.08 | $64.89 | 104,400 | — | — |
| 2016-08-01 | $62.97 | $65.82 | 225,900 | — | — |
| 2016-07-29 | $63.70 | $66.58 | 218,500 | — | — |
| 2016-07-28 | $61.59 | $64.37 | 132,300 | — | — |
| 2016-07-27 | $61.64 | $64.43 | 487,800 | — | — |
| 2016-07-26 | $60.84 | $63.59 | 487,500 | — | — |
| 2016-07-25 | $56.58 | $59.14 | 199,000 | — | — |
| 2016-07-22 | $57.21 | $59.80 | 86,000 | — | — |
| 2016-07-21 | $57.00 | $59.58 | 147,100 | — | — |
| 2016-07-20 | $57.05 | $59.63 | 125,500 | — | — |
| 2016-07-19 | $56.95 | $59.52 | 200,600 | — | — |
| 2016-07-18 | $56.95 | $59.52 | 66,000 | — | — |
| 2016-07-15 | $57.00 | $59.58 | 98,600 | — | — |
| 2016-07-14 | $57.05 | $59.63 | 106,600 | — | — |
| 2016-07-13 | $57.33 | $59.92 | 129,300 | — | — |
| 2016-07-12 | $57.23 | $59.82 | 101,300 | — | — |
| 2016-07-11 | $56.73 | $59.29 | 124,200 | — | — |
| 2016-07-08 | $56.11 | $58.65 | 175,200 | — | — |
| 2016-07-07 | $55.24 | $57.74 | 116,200 | — | — |
| 2016-07-06 | $55.24 | $57.74 | 229,400 | — | — |
| 2016-07-05 | $54.42 | $56.88 | 278,300 | — | — |
| 2016-07-01 | $56.85 | $59.42 | 137,400 | — | — |
| 2016-06-30 | $57.20 | $59.79 | 387,700 | — | — |
| 2016-06-29 | $55.15 | $57.64 | 142,000 | — | — |
| 2016-06-28 | $53.94 | $56.38 | 220,600 | — | — |
| 2016-06-27 | $53.50 | $55.92 | 313,700 | — | — |
| 2016-06-24 | $53.37 | $55.78 | 362,800 | — | — |
| 2016-06-23 | $54.50 | $56.96 | 92,300 | — | — |
| 2016-06-22 | $53.67 | $56.10 | 106,500 | — | — |
| 2016-06-21 | $53.78 | $56.21 | 90,600 | — | — |
| 2016-06-20 | $54.11 | $56.56 | 85,500 | — | — |
| 2016-06-17 | $53.39 | $55.80 | 197,300 | — | — |
| 2016-06-16 | $54.14 | $56.59 | 133,800 | — | — |
| 2016-06-15 | $54.00 | $56.44 | 129,700 | — | — |
| 2016-06-14 | $53.43 | $55.84 | 151,000 | — | — |
| 2016-06-13 | $53.32 | $55.73 | 210,000 | — | — |
| 2016-06-10 | $55.27 | $57.77 | 151,300 | — | — |
| 2016-06-09 | $55.78 | $58.30 | 104,700 | — | — |
| 2016-06-08 | $55.90 | $58.43 | 169,500 | — | — |
| 2016-06-07 | $55.02 | $57.51 | 211,100 | — | — |
| 2016-06-06 | $54.65 | $57.12 | 308,300 | — | — |
| 2016-06-03 | $54.47 | $56.93 | 346,200 | — | — |
| 2016-06-02 | $55.67 | $58.19 | 331,400 | — | — |
| 2016-06-01 | $54.34 | $56.80 | 130,400 | — | — |
| 2016-05-31 | $55.21 | $57.71 | 215,300 | — | — |
| 2016-05-27 | $54.96 | $57.44 | 162,400 | — | — |
| 2016-05-26 | $53.98 | $56.42 | 113,600 | — | — |
| 2016-05-25 | $54.11 | $56.56 | 241,800 | — | — |
| 2016-05-24 | $54.12 | $56.57 | 194,000 | — | — |
| 2016-05-23 | $51.73 | $54.07 | 380,100 | — | — |
| 2016-05-20 | $52.07 | $54.42 | 266,600 | — | — |
| 2016-05-19 | $52.06 | $54.41 | 295,800 | — | — |
| 2016-05-18 | $52.64 | $55.02 | 338,100 | — | — |
| 2016-05-17 | $52.11 | $54.47 | 254,400 | — | — |
| 2016-05-16 | $53.65 | $56.07 | 260,900 | — | — |
| 2016-05-13 | $53.58 | $56.00 | 120,000 | — | — |
| 2016-05-12 | $54.11 | $56.56 | 156,500 | — | — |
| 2016-05-11 | $53.58 | $56.00 | 165,700 | — | — |
| 2016-05-10 | $54.74 | $57.21 | 128,000 | — | — |
| 2016-05-09 | $54.20 | $56.65 | 131,100 | — | — |
| 2016-05-06 | $53.76 | $56.19 | 138,200 | — | — |
| 2016-05-05 | $53.07 | $55.47 | 238,900 | — | — |
| 2016-05-04 | $52.98 | $55.37 | 131,600 | — | — |
| 2016-05-03 | $53.02 | $55.42 | 155,800 | — | — |
| 2016-05-02 | $53.57 | $55.99 | 152,700 | — | — |
| 2016-04-29 | $53.79 | $56.22 | 159,000 | — | — |
| 2016-04-28 | $53.33 | $55.74 | 173,300 | — | — |
| 2016-04-27 | $53.79 | $56.22 | 237,700 | — | — |
| 2016-04-26 | $54.13 | $56.58 | 279,600 | — | — |
| 2016-04-25 | $53.33 | $55.74 | 261,500 | — | — |
| 2016-04-22 | $53.80 | $56.23 | 226,800 | — | — |
| 2016-04-21 | $52.81 | $55.20 | 170,400 | — | — |
| 2016-04-20 | $53.51 | $55.93 | 155,000 | — | — |
| 2016-04-19 | $53.73 | $56.16 | 101,800 | — | — |
| 2016-04-18 | $54.34 | $56.80 | 213,200 | — | — |
| 2016-04-15 | $53.43 | $55.84 | 107,700 | — | — |
| 2016-04-14 | $53.26 | $55.67 | 101,000 | — | — |
| 2016-04-13 | $53.55 | $55.97 | 121,000 | — | — |
| 2016-04-12 | $52.13 | $54.49 | 80,100 | — | — |
| 2016-04-11 | $52.06 | $54.41 | 132,400 | — | — |
| 2016-04-08 | $51.85 | $54.19 | 114,600 | — | — |
| 2016-04-07 | $51.59 | $53.92 | 208,200 | — | — |
| 2016-04-06 | $52.95 | $55.34 | 196,900 | — | — |
| 2016-04-05 | $52.77 | $55.15 | 165,300 | — | — |
| 2016-04-04 | $53.16 | $55.56 | 212,200 | — | — |
| 2016-04-01 | $53.66 | $56.09 | 248,000 | — | — |
| 2016-03-31 | $54.42 | $56.88 | 135,800 | — | — |
| 2016-03-30 | $54.68 | $57.15 | 135,300 | — | — |
| 2016-03-29 | $54.37 | $56.83 | 180,900 | — | — |
| 2016-03-28 | $53.50 | $55.92 | 107,400 | — | — |
| 2016-03-24 | $53.49 | $55.91 | 126,800 | — | — |
| 2016-03-23 | $53.29 | $55.70 | 136,300 | — | — |
| 2016-03-22 | $53.53 | $55.95 | 153,700 | — | — |
| 2016-03-21 | $54.79 | $57.27 | 231,900 | — | — |
| 2016-03-18 | $54.38 | $56.84 | 452,700 | — | — |
| 2016-03-17 | $53.25 | $55.66 | 223,600 | — | — |
| 2016-03-16 | $52.49 | $54.86 | 179,500 | — | — |
| 2016-03-15 | $51.73 | $54.07 | 177,400 | — | — |
| 2016-03-14 | $52.17 | $54.53 | 180,700 | — | — |
| 2016-03-11 | $52.78 | $55.17 | 261,600 | — | — |
| 2016-03-10 | $52.19 | $54.55 | 210,200 | — | — |
| 2016-03-09 | $52.35 | $54.72 | 232,600 | — | — |
| 2016-03-08 | $52.51 | $54.88 | 248,500 | — | — |
| 2016-03-07 | $52.36 | $54.73 | 328,900 | — | — |
| 2016-03-04 | $51.90 | $54.25 | 307,500 | — | — |
| 2016-03-03 | $51.29 | $53.61 | 354,300 | — | — |
| 2016-03-02 | $51.08 | $53.39 | 284,000 | — | — |
| 2016-03-01 | $50.61 | $52.90 | 380,500 | — | — |
| 2016-02-29 | $50.57 | $52.86 | 360,200 | — | — |
| 2016-02-26 | $50.75 | $53.04 | 387,800 | — | — |
| 2016-02-25 | $51.36 | $53.68 | 488,300 | — | — |
| 2016-02-24 | $50.02 | $52.28 | 851,200 | — | — |
| 2016-02-23 | $49.10 | $51.32 | 281,200 | — | — |
| 2016-02-22 | $49.13 | $51.35 | 243,800 | — | — |
| 2016-02-19 | $48.77 | $50.97 | 362,900 | — | — |
| 2016-02-18 | $47.48 | $49.63 | 664,000 | — | — |
| 2016-02-17 | $47.04 | $49.17 | 1,063,000 | — | — |
| 2016-02-16 | $42.60 | $44.53 | 335,700 | — | — |
| 2016-02-12 | $41.59 | $43.47 | 347,400 | — | — |
| 2016-02-11 | $40.89 | $42.74 | 323,600 | — | — |
| 2016-02-10 | $41.29 | $43.16 | 258,000 | — | — |
| 2016-02-09 | $41.67 | $43.55 | 363,200 | — | — |
| 2016-02-08 | $41.73 | $43.62 | 370,600 | — | — |
| 2016-02-05 | $40.87 | $42.72 | 338,100 | — | — |
| 2016-02-04 | $42.43 | $44.35 | 288,300 | — | — |
| 2016-02-03 | $41.67 | $43.55 | 533,500 | — | — |
| 2016-02-02 | $41.83 | $43.72 | 272,500 | — | — |
| 2016-02-01 | $43.00 | $44.94 | 472,000 | — | — |
| 2016-01-29 | $43.30 | $45.26 | 350,100 | — | — |
| 2016-01-28 | $42.25 | $44.16 | 227,500 | — | — |
| 2016-01-27 | $42.28 | $44.19 | 541,500 | — | — |
| 2016-01-26 | $44.32 | $46.32 | 458,200 | — | — |
| 2016-01-25 | $43.88 | $45.86 | 376,700 | — | — |
| 2016-01-22 | $44.28 | $46.28 | 234,100 | — | — |
| 2016-01-21 | $43.45 | $45.41 | 350,000 | — | — |
| 2016-01-20 | $43.83 | $45.81 | 521,200 | — | — |
| 2016-01-19 | $43.11 | $45.06 | 377,000 | — | — |
| 2016-01-15 | $41.82 | $43.71 | 279,200 | — | — |
| 2016-01-14 | $41.82 | $43.71 | 274,400 | — | — |
| 2016-01-13 | $41.74 | $43.63 | 352,100 | — | — |
| 2016-01-12 | $43.53 | $45.50 | 270,100 | — | — |
| 2016-01-11 | $43.80 | $45.78 | 241,900 | — | — |
| 2016-01-08 | $43.40 | $45.36 | 305,200 | — | — |
| 2016-01-07 | $44.68 | $46.70 | 253,800 | — | — |
| 2016-01-06 | $45.65 | $47.71 | 205,700 | — | — |
| 2016-01-05 | $46.31 | $48.40 | 193,700 | — | — |
| 2016-01-04 | $46.50 | $48.60 | 365,700 | — | — |