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
- 1990-10-01 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 | $56.65 | $80.07 | 66,100 | — | — |
| 2016-12-29 | $57.40 | $81.02 | 58,000 | — | — |
| 2016-12-28 | $57.05 | $80.53 | 58,700 | — | — |
| 2016-12-27 | $57.75 | $81.51 | 77,100 | — | — |
| 2016-12-23 | $58.10 | $82.01 | 46,700 | — | — |
| 2016-12-22 | $57.25 | $80.81 | 66,000 | — | — |
| 2016-12-21 | $57.70 | $81.44 | 110,100 | — | — |
| 2016-12-20 | $58.10 | $82.01 | 91,100 | — | — |
| 2016-12-19 | $57.90 | $81.73 | 123,400 | — | — |
| 2016-12-16 | $57.10 | $80.60 | 521,400 | — | — |
| 2016-12-15 | $57.40 | $81.02 | 110,300 | — | — |
| 2016-12-14 | $56.80 | $80.17 | 59,700 | — | — |
| 2016-12-13 | $57.25 | $80.81 | 70,900 | — | — |
| 2016-12-12 | $57.55 | $81.23 | 103,600 | — | — |
| 2016-12-09 | $58.00 | $81.87 | 84,400 | — | — |
| 2016-12-08 | $58.10 | $82.01 | 91,100 | — | — |
| 2016-12-07 | $57.55 | $81.23 | 79,700 | — | — |
| 2016-12-06 | $57.15 | $80.67 | 97,700 | — | — |
| 2016-12-05 | $55.95 | $78.97 | 115,100 | — | — |
| 2016-12-02 | $55.25 | $77.99 | 51,600 | — | — |
| 2016-12-01 | $56.25 | $79.40 | 128,700 | — | — |
| 2016-11-30 | $55.90 | $78.90 | 109,300 | — | — |
| 2016-11-29 | $55.70 | $78.62 | 90,200 | — | — |
| 2016-11-28 | $56.15 | $79.26 | 96,400 | — | — |
| 2016-11-25 | $56.50 | $79.75 | 46,100 | — | — |
| 2016-11-23 | $56.50 | $79.75 | 91,500 | — | — |
| 2016-11-22 | $56.70 | $80.03 | 79,400 | — | — |
| 2016-11-21 | $55.65 | $78.55 | 78,500 | — | — |
| 2016-11-18 | $55.20 | $77.92 | 147,800 | — | — |
| 2016-11-17 | $54.70 | $77.21 | 144,900 | — | — |
| 2016-11-16 | $54.60 | $77.07 | 143,400 | — | — |
| 2016-11-15 | $53.20 | $75.09 | 144,100 | — | — |
| 2016-11-14 | $50.55 | $71.35 | 117,600 | — | — |
| 2016-11-11 | $50.40 | $71.14 | 190,300 | — | — |
| 2016-11-10 | $48.60 | $68.60 | 152,400 | — | — |
| 2016-11-09 | $46.70 | $65.92 | 125,900 | — | — |
| 2016-11-08 | $45.40 | $64.08 | 84,600 | — | — |
| 2016-11-07 | $43.70 | $61.68 | 137,400 | — | — |
| 2016-11-04 | $43.20 | $60.98 | 129,600 | — | — |
| 2016-11-03 | $43.15 | $60.91 | 89,100 | — | — |
| 2016-11-02 | $43.30 | $61.12 | 71,900 | — | — |
| 2016-11-01 | $43.95 | $62.04 | 111,600 | — | — |
| 2016-10-31 | $44.55 | $62.88 | 152,600 | — | — |
| 2016-10-28 | $43.55 | $61.47 | 106,200 | — | — |
| 2016-10-27 | $44.05 | $62.18 | 89,300 | — | — |
| 2016-10-26 | $44.15 | $62.32 | 48,600 | — | — |
| 2016-10-25 | $44.45 | $62.74 | 58,700 | — | — |
| 2016-10-24 | $44.65 | $63.02 | 82,800 | — | — |
| 2016-10-21 | $44.40 | $62.67 | 114,400 | — | — |
| 2016-10-20 | $44.80 | $63.24 | 60,200 | — | — |
| 2016-10-19 | $44.80 | $63.24 | 139,800 | — | — |
| 2016-10-18 | $44.90 | $63.38 | 46,100 | — | — |
| 2016-10-17 | $44.85 | $63.31 | 39,700 | — | — |
| 2016-10-14 | $45.12 | $63.69 | 44,200 | — | — |
| 2016-10-13 | $45.10 | $63.66 | 61,000 | — | — |
| 2016-10-12 | $45.23 | $63.84 | 122,000 | — | — |
| 2016-10-11 | $45.07 | $63.62 | 75,500 | — | — |
| 2016-10-10 | $45.79 | $64.63 | 42,600 | — | — |
| 2016-10-07 | $45.56 | $64.31 | 88,900 | — | — |
| 2016-10-06 | $46.45 | $65.56 | 53,200 | — | — |
| 2016-10-05 | $46.56 | $65.72 | 56,500 | — | — |
| 2016-10-04 | $46.03 | $64.97 | 51,800 | — | — |
| 2016-10-03 | $46.07 | $65.03 | 82,700 | — | — |
| 2016-09-30 | $46.42 | $65.52 | 102,300 | — | — |
| 2016-09-29 | $45.94 | $64.84 | 52,800 | — | — |
| 2016-09-28 | $46.35 | $65.31 | 101,500 | — | — |
| 2016-09-27 | $45.95 | $64.75 | 89,600 | — | — |
| 2016-09-26 | $45.72 | $64.42 | 133,600 | — | — |
| 2016-09-23 | $46.39 | $65.37 | 178,000 | — | — |
| 2016-09-22 | $47.05 | $66.30 | 175,500 | — | — |
| 2016-09-21 | $46.82 | $65.97 | 81,500 | — | — |
| 2016-09-20 | $46.10 | $64.96 | 238,200 | — | — |
| 2016-09-19 | $45.93 | $64.72 | 50,200 | — | — |
| 2016-09-16 | $45.28 | $63.80 | 144,700 | — | — |
| 2016-09-15 | $45.49 | $64.10 | 41,900 | — | — |
| 2016-09-14 | $44.84 | $63.18 | 61,700 | — | — |
| 2016-09-13 | $45.13 | $63.59 | 83,500 | — | — |
| 2016-09-12 | $45.63 | $64.30 | 78,400 | — | — |
| 2016-09-09 | $45.09 | $63.54 | 85,800 | — | — |
| 2016-09-08 | $46.24 | $65.16 | 66,500 | — | — |
| 2016-09-07 | $46.49 | $65.51 | 65,000 | — | — |
| 2016-09-06 | $46.06 | $64.90 | 67,300 | — | — |
| 2016-09-02 | $45.97 | $64.78 | 99,300 | — | — |
| 2016-09-01 | $45.41 | $63.99 | 103,200 | — | — |
| 2016-08-31 | $45.12 | $63.58 | 87,600 | — | — |
| 2016-08-30 | $45.44 | $64.03 | 73,200 | — | — |
| 2016-08-29 | $45.51 | $64.13 | 55,000 | — | — |
| 2016-08-26 | $45.21 | $63.70 | 54,100 | — | — |
| 2016-08-25 | $45.49 | $64.10 | 51,400 | — | — |
| 2016-08-24 | $45.20 | $63.69 | 52,200 | — | — |
| 2016-08-23 | $45.33 | $63.87 | 92,500 | — | — |
| 2016-08-22 | $44.89 | $63.25 | 56,000 | — | — |
| 2016-08-19 | $44.86 | $63.21 | 65,400 | — | — |
| 2016-08-18 | $44.92 | $63.30 | 59,400 | — | — |
| 2016-08-17 | $44.73 | $63.03 | 59,300 | — | — |
| 2016-08-16 | $44.75 | $63.06 | 49,900 | — | — |
| 2016-08-15 | $44.91 | $63.28 | 48,500 | — | — |
| 2016-08-12 | $44.21 | $62.30 | 52,900 | — | — |
| 2016-08-11 | $44.00 | $62.00 | 112,400 | — | — |
| 2016-08-10 | $43.42 | $61.18 | 53,300 | — | — |
| 2016-08-09 | $43.35 | $61.08 | 52,000 | — | — |
| 2016-08-08 | $43.44 | $61.21 | 66,800 | — | — |
| 2016-08-05 | $43.38 | $61.13 | 97,500 | — | — |
| 2016-08-04 | $42.86 | $60.39 | 78,800 | — | — |
| 2016-08-03 | $42.97 | $60.55 | 140,000 | — | — |
| 2016-08-02 | $42.87 | $60.41 | 131,400 | — | — |
| 2016-08-01 | $43.01 | $60.60 | 80,300 | — | — |
| 2016-07-29 | $42.35 | $59.67 | 116,800 | — | — |
| 2016-07-28 | $42.95 | $60.52 | 89,900 | — | — |
| 2016-07-27 | $42.84 | $60.36 | 56,200 | — | — |
| 2016-07-26 | $42.46 | $59.83 | 42,000 | — | — |
| 2016-07-25 | $42.16 | $59.41 | 48,400 | — | — |
| 2016-07-22 | $42.43 | $59.79 | 55,700 | — | — |
| 2016-07-21 | $42.19 | $59.45 | 70,700 | — | — |
| 2016-07-20 | $42.50 | $59.89 | 41,600 | — | — |
| 2016-07-19 | $42.23 | $59.51 | 43,900 | — | — |
| 2016-07-18 | $42.45 | $59.82 | 58,900 | — | — |
| 2016-07-15 | $42.59 | $60.01 | 55,300 | — | — |
| 2016-07-14 | $42.20 | $59.46 | 55,300 | — | — |
| 2016-07-13 | $42.31 | $59.62 | 67,300 | — | — |
| 2016-07-12 | $42.23 | $59.51 | 61,200 | — | — |
| 2016-07-11 | $41.71 | $58.77 | 75,800 | — | — |
| 2016-07-08 | $41.17 | $58.01 | 79,000 | — | — |
| 2016-07-07 | $40.08 | $56.48 | 102,300 | — | — |
| 2016-07-06 | $39.83 | $56.12 | 88,800 | — | — |
| 2016-07-05 | $40.22 | $56.67 | 102,300 | — | — |
| 2016-07-01 | $40.10 | $56.50 | 94,000 | — | — |
| 2016-06-30 | $39.94 | $56.28 | 183,600 | — | — |
| 2016-06-29 | $38.90 | $54.70 | 101,600 | — | — |
| 2016-06-28 | $38.61 | $54.29 | 124,000 | — | — |
| 2016-06-27 | $38.83 | $54.60 | 87,100 | — | — |
| 2016-06-24 | $39.43 | $55.45 | 141,100 | — | — |
| 2016-06-23 | $41.36 | $58.16 | 68,100 | — | — |
| 2016-06-22 | $40.51 | $56.96 | 90,000 | — | — |
| 2016-06-21 | $40.36 | $56.75 | 76,000 | — | — |
| 2016-06-20 | $40.80 | $57.37 | 45,200 | — | — |
| 2016-06-17 | $40.39 | $56.80 | 169,400 | — | — |
| 2016-06-16 | $40.63 | $57.13 | 74,000 | — | — |
| 2016-06-15 | $40.56 | $57.03 | 86,600 | — | — |
| 2016-06-14 | $40.42 | $56.84 | 46,400 | — | — |
| 2016-06-13 | $40.31 | $56.68 | 50,000 | — | — |
| 2016-06-10 | $40.76 | $57.32 | 96,500 | — | — |
| 2016-06-09 | $41.44 | $58.27 | 92,000 | — | — |
| 2016-06-08 | $41.52 | $58.38 | 51,200 | — | — |
| 2016-06-07 | $40.98 | $57.63 | 115,100 | — | — |
| 2016-06-06 | $41.19 | $57.92 | 132,600 | — | — |
| 2016-06-03 | $40.71 | $57.25 | 91,500 | — | — |
| 2016-06-02 | $40.52 | $56.98 | 65,800 | — | — |
| 2016-06-01 | $40.59 | $57.08 | 63,700 | — | — |
| 2016-05-31 | $40.27 | $56.63 | 106,200 | — | — |
| 2016-05-27 | $39.79 | $55.95 | 59,200 | — | — |
| 2016-05-26 | $39.46 | $55.49 | 45,600 | — | — |
| 2016-05-25 | $39.43 | $55.45 | 121,100 | — | — |
| 2016-05-24 | $39.25 | $55.19 | 102,700 | — | — |
| 2016-05-23 | $38.62 | $54.31 | 63,100 | — | — |
| 2016-05-20 | $38.57 | $54.24 | 68,400 | — | — |
| 2016-05-19 | $38.10 | $53.58 | 56,300 | — | — |
| 2016-05-18 | $38.12 | $53.60 | 61,200 | — | — |
| 2016-05-17 | $38.14 | $53.63 | 159,500 | — | — |
| 2016-05-16 | $38.91 | $54.71 | 45,300 | — | — |
| 2016-05-13 | $38.74 | $54.48 | 120,200 | — | — |
| 2016-05-12 | $39.23 | $55.16 | 81,700 | — | — |
| 2016-05-11 | $38.96 | $54.78 | 59,900 | — | — |
| 2016-05-10 | $38.96 | $54.78 | 59,000 | — | — |
| 2016-05-09 | $38.51 | $54.15 | 94,500 | — | — |
| 2016-05-06 | $38.62 | $54.31 | 127,200 | — | — |
| 2016-05-05 | $38.06 | $53.52 | 87,300 | — | — |
| 2016-05-04 | $38.24 | $53.77 | 149,500 | — | — |
| 2016-05-03 | $38.30 | $53.86 | 113,000 | — | — |
| 2016-05-02 | $38.66 | $54.36 | 63,200 | — | — |
| 2016-04-29 | $38.48 | $54.11 | 84,500 | — | — |
| 2016-04-28 | $38.39 | $53.98 | 34,800 | — | — |
| 2016-04-27 | $39.16 | $55.07 | 51,700 | — | — |
| 2016-04-26 | $39.02 | $54.87 | 59,700 | — | — |
| 2016-04-25 | $38.29 | $53.84 | 78,400 | — | — |
| 2016-04-22 | $38.80 | $54.56 | 65,700 | — | — |
| 2016-04-21 | $38.39 | $53.98 | 35,900 | — | — |
| 2016-04-20 | $38.57 | $54.24 | 34,600 | — | — |
| 2016-04-19 | $38.83 | $54.60 | 35,500 | — | — |
| 2016-04-18 | $38.39 | $53.98 | 65,900 | — | — |
| 2016-04-15 | $38.37 | $53.96 | 55,900 | — | — |
| 2016-04-14 | $38.31 | $53.87 | 52,500 | — | — |
| 2016-04-13 | $38.38 | $53.97 | 159,100 | — | — |
| 2016-04-12 | $37.92 | $53.32 | 97,000 | — | — |
| 2016-04-11 | $37.93 | $53.34 | 38,700 | — | — |
| 2016-04-08 | $37.94 | $53.35 | 86,400 | — | — |
| 2016-04-07 | $38.16 | $53.66 | 124,900 | — | — |
| 2016-04-06 | $38.06 | $53.52 | 53,800 | — | — |
| 2016-04-05 | $38.16 | $53.66 | 51,900 | — | — |
| 2016-04-04 | $38.43 | $54.04 | 88,600 | — | — |
| 2016-04-01 | $39.13 | $55.02 | 68,600 | — | — |
| 2016-03-31 | $38.98 | $54.81 | 70,300 | — | — |
| 2016-03-30 | $39.06 | $54.81 | 42,800 | — | — |
| 2016-03-29 | $39.39 | $55.28 | 160,400 | — | — |
| 2016-03-28 | $38.24 | $53.66 | 153,600 | — | — |
| 2016-03-24 | $38.56 | $54.11 | 64,400 | — | — |
| 2016-03-23 | $38.82 | $54.48 | 109,200 | — | — |
| 2016-03-22 | $38.97 | $54.69 | 110,400 | — | — |
| 2016-03-21 | $39.05 | $54.80 | 101,200 | — | — |
| 2016-03-18 | $39.02 | $54.76 | 176,700 | — | — |
| 2016-03-17 | $38.31 | $53.76 | 127,200 | — | — |
| 2016-03-16 | $36.73 | $51.54 | 44,600 | — | — |
| 2016-03-15 | $36.50 | $51.22 | 52,400 | — | — |
| 2016-03-14 | $36.93 | $51.82 | 67,100 | — | — |
| 2016-03-11 | $36.95 | $51.85 | 65,600 | — | — |
| 2016-03-10 | $36.72 | $51.53 | 70,600 | — | — |
| 2016-03-09 | $36.85 | $51.71 | 42,300 | — | — |
| 2016-03-08 | $36.68 | $51.47 | 105,100 | — | — |
| 2016-03-07 | $37.14 | $52.12 | 88,100 | — | — |
| 2016-03-04 | $36.82 | $51.67 | 138,600 | — | — |
| 2016-03-03 | $36.70 | $51.50 | 111,000 | — | — |
| 2016-03-02 | $36.25 | $50.87 | 99,200 | — | — |
| 2016-03-01 | $36.07 | $50.62 | 81,200 | — | — |
| 2016-02-29 | $35.69 | $50.08 | 144,600 | — | — |
| 2016-02-26 | $35.33 | $49.58 | 96,900 | — | — |
| 2016-02-25 | $35.61 | $49.97 | 58,300 | — | — |
| 2016-02-24 | $35.16 | $49.34 | 78,600 | — | — |
| 2016-02-23 | $35.05 | $49.19 | 113,700 | — | — |
| 2016-02-22 | $35.06 | $49.20 | 88,200 | — | — |
| 2016-02-19 | $35.27 | $49.49 | 93,300 | — | — |
| 2016-02-18 | $35.39 | $49.66 | 92,600 | — | — |
| 2016-02-17 | $35.56 | $49.90 | 75,900 | — | — |
| 2016-02-16 | $35.51 | $49.83 | 112,900 | — | — |
| 2016-02-12 | $35.10 | $49.26 | 135,700 | — | — |
| 2016-02-11 | $33.89 | $47.56 | 143,700 | — | — |
| 2016-02-10 | $34.36 | $48.22 | 184,000 | — | — |
| 2016-02-09 | $34.41 | $48.29 | 80,600 | — | — |
| 2016-02-08 | $35.13 | $49.30 | 96,200 | — | — |
| 2016-02-05 | $34.75 | $48.76 | 132,600 | — | — |
| 2016-02-04 | $34.77 | $48.79 | 197,800 | — | — |
| 2016-02-03 | $34.30 | $48.13 | 111,300 | — | — |
| 2016-02-02 | $33.69 | $47.28 | 67,900 | — | — |
| 2016-02-01 | $33.79 | $47.42 | 93,700 | — | — |
| 2016-01-29 | $34.43 | $48.32 | 112,200 | — | — |
| 2016-01-28 | $33.59 | $47.14 | 90,000 | — | — |
| 2016-01-27 | $33.10 | $46.45 | 76,900 | — | — |
| 2016-01-26 | $33.42 | $46.90 | 131,200 | — | — |
| 2016-01-25 | $32.86 | $46.11 | 160,600 | — | — |
| 2016-01-22 | $32.59 | $45.73 | 209,200 | — | — |
| 2016-01-21 | $32.29 | $45.31 | 210,500 | — | — |
| 2016-01-20 | $32.83 | $46.07 | 367,300 | — | — |
| 2016-01-19 | $32.28 | $45.30 | 126,700 | — | — |
| 2016-01-15 | $32.75 | $45.96 | 95,500 | — | — |
| 2016-01-14 | $33.18 | $46.56 | 58,700 | — | — |
| 2016-01-13 | $32.74 | $45.94 | 88,100 | — | — |
| 2016-01-12 | $33.02 | $46.34 | 231,500 | — | — |
| 2016-01-11 | $32.84 | $46.08 | 127,900 | — | — |
| 2016-01-08 | $32.79 | $46.01 | 110,100 | — | — |
| 2016-01-07 | $33.59 | $47.14 | 109,000 | — | — |
| 2016-01-06 | $34.57 | $48.51 | 116,500 | — | — |
| 2016-01-05 | $34.98 | $49.09 | 169,200 | — | — |
| 2016-01-04 | $35.19 | $49.38 | 133,800 | — | — |