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
- 1994-06-08 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 | $51.01 | $214.19 | 896,200 | — | — |
| 2016-12-29 | $50.33 | $211.34 | 968,900 | — | — |
| 2016-12-28 | $49.31 | $207.05 | 486,900 | — | — |
| 2016-12-27 | $49.48 | $207.77 | 752,000 | — | — |
| 2016-12-23 | $49.69 | $208.65 | 364,500 | — | — |
| 2016-12-22 | $49.82 | $209.20 | 1,436,700 | — | — |
| 2016-12-21 | $50.40 | $208.27 | 1,957,100 | — | — |
| 2016-12-20 | $50.30 | $207.86 | 1,110,100 | — | — |
| 2016-12-19 | $49.80 | $205.79 | 632,700 | — | — |
| 2016-12-16 | $49.85 | $206.00 | 1,479,300 | — | — |
| 2016-12-15 | $48.85 | $201.87 | 700,100 | — | — |
| 2016-12-14 | $49.11 | $202.94 | 623,400 | — | — |
| 2016-12-13 | $50.16 | $207.28 | 921,700 | — | — |
| 2016-12-12 | $49.89 | $206.16 | 569,600 | — | — |
| 2016-12-09 | $49.39 | $204.10 | 375,100 | — | — |
| 2016-12-08 | $49.56 | $204.80 | 599,600 | — | — |
| 2016-12-07 | $49.31 | $203.77 | 984,700 | — | — |
| 2016-12-06 | $48.20 | $199.18 | 1,042,800 | — | — |
| 2016-12-05 | $48.06 | $198.60 | 618,100 | — | — |
| 2016-12-02 | $48.00 | $198.35 | 852,400 | — | — |
| 2016-12-01 | $47.59 | $196.66 | 840,600 | — | — |
| 2016-11-30 | $48.06 | $198.60 | 802,200 | — | — |
| 2016-11-29 | $48.66 | $201.08 | 740,200 | — | — |
| 2016-11-28 | $47.86 | $197.78 | 799,800 | — | — |
| 2016-11-25 | $47.89 | $197.90 | 472,900 | — | — |
| 2016-11-23 | $47.60 | $196.70 | 494,600 | — | — |
| 2016-11-22 | $47.72 | $197.20 | 1,095,400 | — | — |
| 2016-11-21 | $47.30 | $195.46 | 717,200 | — | — |
| 2016-11-18 | $47.54 | $196.45 | 869,100 | — | — |
| 2016-11-17 | $47.33 | $195.59 | 468,000 | — | — |
| 2016-11-16 | $47.40 | $195.87 | 587,200 | — | — |
| 2016-11-15 | $47.66 | $196.95 | 794,900 | — | — |
| 2016-11-14 | $47.39 | $195.83 | 694,500 | — | — |
| 2016-11-11 | $46.78 | $193.31 | 569,800 | — | — |
| 2016-11-10 | $45.86 | $189.51 | 1,019,500 | — | — |
| 2016-11-09 | $47.44 | $196.04 | 507,000 | — | — |
| 2016-11-08 | $48.45 | $198.46 | 407,100 | — | — |
| 2016-11-07 | $48.30 | $197.84 | 505,000 | — | — |
| 2016-11-04 | $47.23 | $193.46 | 533,600 | — | — |
| 2016-11-03 | $47.01 | $192.56 | 563,600 | — | — |
| 2016-11-02 | $47.38 | $194.07 | 750,300 | — | — |
| 2016-11-01 | $48.27 | $197.72 | 488,300 | — | — |
| 2016-10-31 | $49.63 | $203.29 | 872,900 | — | — |
| 2016-10-28 | $48.83 | $200.01 | 654,900 | — | — |
| 2016-10-27 | $48.87 | $200.18 | 943,300 | — | — |
| 2016-10-26 | $49.39 | $202.31 | 528,700 | — | — |
| 2016-10-25 | $49.69 | $203.54 | 630,800 | — | — |
| 2016-10-24 | $50.29 | $205.99 | 517,900 | — | — |
| 2016-10-21 | $49.94 | $204.56 | 750,300 | — | — |
| 2016-10-20 | $50.55 | $207.06 | 454,700 | — | — |
| 2016-10-19 | $50.71 | $207.71 | 374,600 | — | — |
| 2016-10-18 | $50.73 | $207.80 | 600,200 | — | — |
| 2016-10-17 | $50.58 | $207.18 | 393,600 | — | — |
| 2016-10-14 | $50.42 | $206.53 | 446,000 | — | — |
| 2016-10-13 | $50.42 | $206.53 | 498,000 | — | — |
| 2016-10-12 | $49.46 | $202.59 | 453,000 | — | — |
| 2016-10-11 | $48.91 | $200.34 | 413,200 | — | — |
| 2016-10-10 | $49.34 | $202.10 | 267,600 | — | — |
| 2016-10-07 | $49.05 | $200.92 | 440,400 | — | — |
| 2016-10-06 | $49.26 | $201.78 | 878,800 | — | — |
| 2016-10-05 | $48.84 | $200.06 | 844,700 | — | — |
| 2016-10-04 | $50.33 | $206.16 | 586,400 | — | — |
| 2016-10-03 | $50.94 | $208.66 | 492,900 | — | — |
| 2016-09-30 | $52.12 | $213.49 | 626,900 | — | — |
| 2016-09-29 | $52.10 | $213.41 | 422,100 | — | — |
| 2016-09-28 | $52.77 | $216.15 | 545,300 | — | — |
| 2016-09-27 | $52.24 | $213.98 | 452,400 | — | — |
| 2016-09-26 | $52.62 | $215.54 | 535,400 | — | — |
| 2016-09-23 | $52.36 | $214.47 | 505,900 | — | — |
| 2016-09-22 | $52.40 | $214.64 | 716,300 | — | — |
| 2016-09-21 | $51.62 | $211.44 | 655,800 | — | — |
| 2016-09-20 | $51.19 | $209.68 | 483,500 | — | — |
| 2016-09-19 | $51.05 | $209.11 | 516,200 | — | — |
| 2016-09-16 | $50.74 | $207.84 | 803,100 | — | — |
| 2016-09-15 | $50.88 | $208.41 | 446,000 | — | — |
| 2016-09-14 | $50.80 | $208.08 | 474,300 | — | — |
| 2016-09-13 | $50.62 | $207.35 | 698,200 | — | — |
| 2016-09-12 | $51.73 | $211.89 | 566,100 | — | — |
| 2016-09-09 | $51.09 | $209.27 | 768,700 | — | — |
| 2016-09-08 | $53.28 | $218.24 | 469,800 | — | — |
| 2016-09-07 | $53.92 | $220.86 | 706,400 | — | — |
| 2016-09-06 | $53.69 | $219.92 | 496,000 | — | — |
| 2016-09-02 | $53.53 | $219.27 | 716,100 | — | — |
| 2016-09-01 | $53.06 | $217.34 | 629,600 | — | — |
| 2016-08-31 | $53.04 | $217.26 | 789,600 | — | — |
| 2016-08-30 | $53.01 | $217.14 | 337,800 | — | — |
| 2016-08-29 | $52.86 | $216.52 | 269,900 | — | — |
| 2016-08-26 | $52.62 | $215.54 | 364,400 | — | — |
| 2016-08-25 | $52.93 | $216.81 | 409,000 | — | — |
| 2016-08-24 | $53.03 | $217.22 | 239,900 | — | — |
| 2016-08-23 | $53.21 | $217.96 | 266,600 | — | — |
| 2016-08-22 | $53.00 | $217.10 | 283,300 | — | — |
| 2016-08-19 | $52.75 | $216.07 | 531,900 | — | — |
| 2016-08-18 | $53.22 | $218.00 | 462,500 | — | — |
| 2016-08-17 | $53.35 | $218.53 | 823,800 | — | — |
| 2016-08-16 | $52.91 | $216.73 | 583,900 | — | — |
| 2016-08-15 | $53.45 | $218.94 | 823,300 | — | — |
| 2016-08-12 | $53.70 | $219.96 | 685,800 | — | — |
| 2016-08-11 | $53.62 | $219.63 | 938,300 | — | — |
| 2016-08-10 | $54.58 | $221.83 | 907,700 | — | — |
| 2016-08-09 | $54.54 | $221.66 | 605,200 | — | — |
| 2016-08-08 | $54.64 | $222.07 | 517,900 | — | — |
| 2016-08-05 | $54.61 | $221.95 | 671,100 | — | — |
| 2016-08-04 | $54.92 | $223.21 | 571,400 | — | — |
| 2016-08-03 | $55.26 | $224.59 | 566,800 | — | — |
| 2016-08-02 | $55.29 | $224.71 | 706,200 | — | — |
| 2016-08-01 | $55.74 | $226.54 | 420,500 | — | — |
| 2016-07-29 | $55.72 | $226.46 | 602,200 | — | — |
| 2016-07-28 | $55.08 | $223.86 | 678,700 | — | — |
| 2016-07-27 | $54.04 | $219.63 | 671,800 | — | — |
| 2016-07-26 | $54.41 | $221.14 | 688,300 | — | — |
| 2016-07-25 | $54.24 | $220.44 | 492,700 | — | — |
| 2016-07-22 | $54.25 | $220.48 | 470,400 | — | — |
| 2016-07-21 | $54.14 | $220.04 | 502,700 | — | — |
| 2016-07-20 | $53.99 | $219.43 | 492,100 | — | — |
| 2016-07-19 | $53.70 | $218.25 | 743,500 | — | — |
| 2016-07-18 | $53.38 | $216.95 | 811,500 | — | — |
| 2016-07-15 | $53.12 | $215.89 | 1,134,600 | — | — |
| 2016-07-14 | $53.32 | $216.71 | 646,700 | — | — |
| 2016-07-13 | $53.69 | $218.21 | 1,109,200 | — | — |
| 2016-07-12 | $53.67 | $218.13 | 429,900 | — | — |
| 2016-07-11 | $53.69 | $218.21 | 869,700 | — | — |
| 2016-07-08 | $53.26 | $216.46 | 747,900 | — | — |
| 2016-07-07 | $52.51 | $213.41 | 655,500 | — | — |
| 2016-07-06 | $53.20 | $216.22 | 759,600 | — | — |
| 2016-07-05 | $53.18 | $216.14 | 778,300 | — | — |
| 2016-07-01 | $52.67 | $214.06 | 794,800 | — | — |
| 2016-06-30 | $52.80 | $214.59 | 1,380,500 | — | — |
| 2016-06-29 | $52.07 | $211.62 | 1,145,700 | — | — |
| 2016-06-28 | $51.49 | $209.27 | 1,387,300 | — | — |
| 2016-06-27 | $49.94 | $202.97 | 1,425,200 | — | — |
| 2016-06-24 | $49.98 | $203.13 | 8,899,600 | — | — |
| 2016-06-23 | $50.13 | $203.74 | 989,500 | — | — |
| 2016-06-22 | $49.38 | $200.69 | 991,100 | — | — |
| 2016-06-21 | $49.38 | $200.69 | 966,200 | — | — |
| 2016-06-20 | $49.37 | $200.65 | 1,048,600 | — | — |
| 2016-06-17 | $49.21 | $200.00 | 1,818,700 | — | — |
| 2016-06-16 | $49.53 | $201.30 | 902,100 | — | — |
| 2016-06-15 | $49.18 | $199.88 | 764,300 | — | — |
| 2016-06-14 | $49.18 | $199.88 | 819,500 | — | — |
| 2016-06-13 | $49.38 | $200.69 | 763,600 | — | — |
| 2016-06-10 | $49.30 | $200.37 | 435,500 | — | — |
| 2016-06-09 | $49.64 | $201.75 | 681,900 | — | — |
| 2016-06-08 | $49.37 | $200.65 | 755,400 | — | — |
| 2016-06-07 | $48.70 | $197.93 | 799,300 | — | — |
| 2016-06-06 | $48.26 | $196.14 | 533,700 | — | — |
| 2016-06-03 | $48.77 | $198.21 | 867,000 | — | — |
| 2016-06-02 | $48.71 | $197.97 | 870,700 | — | — |
| 2016-06-01 | $48.87 | $198.62 | 871,000 | — | — |
| 2016-05-31 | $48.66 | $197.77 | 1,211,300 | — | — |
| 2016-05-27 | $48.19 | $195.86 | 848,100 | — | — |
| 2016-05-26 | $47.56 | $193.30 | 446,900 | — | — |
| 2016-05-25 | $47.39 | $192.60 | 471,100 | — | — |
| 2016-05-24 | $47.39 | $192.60 | 686,200 | — | — |
| 2016-05-23 | $46.38 | $188.50 | 551,000 | — | — |
| 2016-05-20 | $46.16 | $187.61 | 759,700 | — | — |
| 2016-05-19 | $45.32 | $184.19 | 365,300 | — | — |
| 2016-05-18 | $45.88 | $186.47 | 458,100 | — | — |
| 2016-05-17 | $46.42 | $188.66 | 465,400 | — | — |
| 2016-05-16 | $47.47 | $192.93 | 340,200 | — | — |
| 2016-05-13 | $47.62 | $191.81 | 471,300 | — | — |
| 2016-05-12 | $48.09 | $193.70 | 591,000 | — | — |
| 2016-05-11 | $47.75 | $192.34 | 345,100 | — | — |
| 2016-05-10 | $48.69 | $196.12 | 329,000 | — | — |
| 2016-05-09 | $48.85 | $196.77 | 450,600 | — | — |
| 2016-05-06 | $48.62 | $195.84 | 512,400 | — | — |
| 2016-05-05 | $47.93 | $193.06 | 577,100 | — | — |
| 2016-05-04 | $47.99 | $193.30 | 941,700 | — | — |
| 2016-05-03 | $47.05 | $189.52 | 749,000 | — | — |
| 2016-05-02 | $47.86 | $192.78 | 628,500 | — | — |
| 2016-04-29 | $46.73 | $188.23 | 707,000 | — | — |
| 2016-04-28 | $47.72 | $192.21 | 689,600 | — | — |
| 2016-04-27 | $47.54 | $191.49 | 350,400 | — | — |
| 2016-04-26 | $47.41 | $190.97 | 579,600 | — | — |
| 2016-04-25 | $47.13 | $189.84 | 595,100 | — | — |
| 2016-04-22 | $46.69 | $188.07 | 594,500 | — | — |
| 2016-04-21 | $46.44 | $187.06 | 519,200 | — | — |
| 2016-04-20 | $47.09 | $189.68 | 705,500 | — | — |
| 2016-04-19 | $47.89 | $192.90 | 535,000 | — | — |
| 2016-04-18 | $47.46 | $191.17 | 499,900 | — | — |
| 2016-04-15 | $47.64 | $191.89 | 768,700 | — | — |
| 2016-04-14 | $47.11 | $189.76 | 567,000 | — | — |
| 2016-04-13 | $47.36 | $190.76 | 666,000 | — | — |
| 2016-04-12 | $47.44 | $191.09 | 554,600 | — | — |
| 2016-04-11 | $47.13 | $189.84 | 565,200 | — | — |
| 2016-04-08 | $47.09 | $189.68 | 352,600 | — | — |
| 2016-04-07 | $46.65 | $187.90 | 452,200 | — | — |
| 2016-04-06 | $47.32 | $190.60 | 656,600 | — | — |
| 2016-04-05 | $47.30 | $190.52 | 378,900 | — | — |
| 2016-04-04 | $47.54 | $191.49 | 466,000 | — | — |
| 2016-04-01 | $47.80 | $192.54 | 507,400 | — | — |
| 2016-03-31 | $47.81 | $192.58 | 632,700 | — | — |
| 2016-03-30 | $47.79 | $192.50 | 572,900 | — | — |
| 2016-03-29 | $47.88 | $192.86 | 885,200 | — | — |
| 2016-03-28 | $46.07 | $185.57 | 652,500 | — | — |
| 2016-03-24 | $45.90 | $184.88 | 421,500 | — | — |
| 2016-03-23 | $46.00 | $185.29 | 404,500 | — | — |
| 2016-03-22 | $46.36 | $186.74 | 489,600 | — | — |
| 2016-03-21 | $46.29 | $186.45 | 707,700 | — | — |
| 2016-03-18 | $46.54 | $187.46 | 1,368,100 | — | — |
| 2016-03-17 | $47.06 | $189.56 | 683,400 | — | — |
| 2016-03-16 | $46.82 | $188.59 | 609,700 | — | — |
| 2016-03-15 | $46.43 | $187.02 | 335,900 | — | — |
| 2016-03-14 | $46.41 | $186.94 | 311,900 | — | — |
| 2016-03-11 | $46.35 | $186.70 | 664,600 | — | — |
| 2016-03-10 | $45.54 | $183.43 | 541,500 | — | — |
| 2016-03-09 | $45.82 | $184.56 | 433,600 | — | — |
| 2016-03-08 | $45.64 | $183.84 | 493,600 | — | — |
| 2016-03-07 | $46.36 | $186.74 | 756,000 | — | — |
| 2016-03-04 | $46.04 | $185.45 | 742,700 | — | — |
| 2016-03-03 | $45.79 | $184.44 | 850,400 | — | — |
| 2016-03-02 | $45.36 | $182.71 | 1,207,000 | — | — |
| 2016-03-01 | $44.70 | $180.05 | 1,484,500 | — | — |
| 2016-02-29 | $43.55 | $175.42 | 1,283,500 | — | — |
| 2016-02-26 | $44.40 | $178.84 | 1,222,000 | — | — |
| 2016-02-25 | $45.00 | $181.26 | 932,800 | — | — |
| 2016-02-24 | $44.15 | $177.83 | 695,500 | — | — |
| 2016-02-23 | $43.84 | $176.59 | 756,100 | — | — |
| 2016-02-22 | $44.11 | $177.67 | 585,900 | — | — |
| 2016-02-19 | $43.60 | $175.62 | 473,200 | — | — |
| 2016-02-18 | $43.50 | $175.22 | 900,600 | — | — |
| 2016-02-17 | $43.02 | $173.28 | 1,712,000 | — | — |
| 2016-02-16 | $42.33 | $170.50 | 614,400 | — | — |
| 2016-02-12 | $41.34 | $166.52 | 972,800 | — | — |
| 2016-02-11 | $41.32 | $164.72 | 1,522,100 | — | — |
| 2016-02-10 | $42.16 | $168.07 | 863,300 | — | — |
| 2016-02-09 | $41.75 | $166.44 | 1,732,400 | — | — |
| 2016-02-08 | $42.20 | $168.23 | 1,803,700 | — | — |
| 2016-02-05 | $42.72 | $170.30 | 1,538,200 | — | — |
| 2016-02-04 | $42.90 | $171.02 | 831,500 | — | — |
| 2016-02-03 | $42.19 | $168.19 | 466,500 | — | — |
| 2016-02-02 | $41.53 | $165.56 | 976,900 | — | — |
| 2016-02-01 | $42.03 | $167.55 | 635,000 | — | — |
| 2016-01-29 | $42.29 | $168.59 | 872,900 | — | — |
| 2016-01-28 | $41.19 | $164.21 | 696,400 | — | — |
| 2016-01-27 | $41.19 | $164.21 | 660,500 | — | — |
| 2016-01-26 | $41.43 | $165.16 | 700,500 | — | — |
| 2016-01-25 | $40.26 | $160.50 | 536,700 | — | — |
| 2016-01-22 | $40.37 | $160.94 | 932,400 | — | — |
| 2016-01-21 | $39.27 | $156.55 | 833,400 | — | — |
| 2016-01-20 | $39.01 | $155.51 | 671,600 | — | — |
| 2016-01-19 | $40.34 | $160.82 | 525,200 | — | — |
| 2016-01-15 | $40.08 | $159.78 | 1,211,700 | — | — |
| 2016-01-14 | $40.79 | $162.61 | 624,500 | — | — |
| 2016-01-13 | $40.68 | $162.17 | 679,300 | — | — |
| 2016-01-12 | $41.31 | $164.68 | 904,700 | — | — |
| 2016-01-11 | $42.03 | $167.55 | 746,200 | — | — |
| 2016-01-08 | $41.40 | $165.04 | 673,100 | — | — |
| 2016-01-07 | $42.10 | $167.83 | 1,156,000 | — | — |
| 2016-01-06 | $43.57 | $173.69 | 818,700 | — | — |
| 2016-01-05 | $44.01 | $175.45 | 541,700 | — | — |
| 2016-01-04 | $43.19 | $172.18 | 795,300 | — | — |