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
- 1972-06-01 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 | $55.98 | $300.79 | 39,800 | — | — |
| 2016-12-29 | $56.35 | $302.78 | 30,400 | — | — |
| 2016-12-28 | $55.92 | $300.47 | 34,400 | — | — |
| 2016-12-27 | $56.63 | $304.28 | 37,300 | — | — |
| 2016-12-23 | $56.11 | $301.49 | 31,100 | — | — |
| 2016-12-22 | $55.44 | $297.89 | 53,800 | — | — |
| 2016-12-21 | $55.67 | $299.13 | 55,100 | — | — |
| 2016-12-20 | $56.57 | $303.96 | 85,200 | — | — |
| 2016-12-19 | $55.97 | $300.74 | 90,000 | — | — |
| 2016-12-16 | $55.25 | $296.87 | 243,600 | — | — |
| 2016-12-15 | $54.77 | $294.29 | 99,200 | — | — |
| 2016-12-14 | $54.43 | $292.46 | 71,400 | — | — |
| 2016-12-13 | $55.81 | $299.88 | 72,700 | — | — |
| 2016-12-12 | $56.24 | $302.19 | 72,300 | — | — |
| 2016-12-09 | $56.69 | $304.61 | 86,400 | — | — |
| 2016-12-08 | $56.40 | $303.05 | 89,200 | — | — |
| 2016-12-07 | $55.61 | $298.80 | 79,500 | — | — |
| 2016-12-06 | $55.26 | $296.92 | 70,700 | — | — |
| 2016-12-05 | $55.08 | $295.96 | 97,600 | — | — |
| 2016-12-02 | $54.50 | $292.84 | 100,900 | — | — |
| 2016-12-01 | $54.27 | $291.60 | 87,300 | — | — |
| 2016-11-30 | $53.67 | $288.38 | 93,100 | — | — |
| 2016-11-29 | $55.32 | $297.25 | 95,500 | — | — |
| 2016-11-28 | $56.15 | $301.71 | 101,100 | — | — |
| 2016-11-25 | $54.69 | $293.86 | 58,200 | — | — |
| 2016-11-23 | $53.36 | $286.71 | 110,400 | — | — |
| 2016-11-22 | $55.82 | $299.93 | 135,700 | — | — |
| 2016-11-21 | $53.57 | $287.84 | 88,700 | — | — |
| 2016-11-18 | $53.17 | $285.69 | 135,200 | — | — |
| 2016-11-17 | $52.30 | $281.02 | 100,700 | — | — |
| 2016-11-16 | $50.74 | $272.64 | 184,900 | — | — |
| 2016-11-15 | $50.08 | $269.09 | 138,100 | — | — |
| 2016-11-14 | $49.49 | $265.92 | 161,000 | — | — |
| 2016-11-11 | $48.88 | $262.64 | 183,500 | — | — |
| 2016-11-10 | $47.97 | $257.75 | 148,200 | — | — |
| 2016-11-09 | $48.77 | $262.05 | 172,300 | — | — |
| 2016-11-08 | $49.60 | $266.51 | 113,100 | — | — |
| 2016-11-07 | $49.34 | $265.11 | 179,400 | — | — |
| 2016-11-04 | $48.79 | $262.16 | 126,100 | — | — |
| 2016-11-03 | $48.85 | $262.48 | 150,600 | — | — |
| 2016-11-02 | $48.71 | $260.64 | 148,900 | — | — |
| 2016-11-01 | $48.85 | $261.39 | 208,000 | — | — |
| 2016-10-31 | $50.73 | $271.45 | 244,400 | — | — |
| 2016-10-28 | $50.98 | $272.78 | 237,300 | — | — |
| 2016-10-27 | $51.09 | $273.37 | 525,400 | — | — |
| 2016-10-26 | $44.65 | $238.91 | 47,400 | — | — |
| 2016-10-25 | $44.99 | $240.73 | 44,400 | — | — |
| 2016-10-24 | $44.92 | $240.36 | 46,600 | — | — |
| 2016-10-21 | $44.24 | $236.72 | 35,500 | — | — |
| 2016-10-20 | $44.14 | $236.18 | 31,600 | — | — |
| 2016-10-19 | $43.75 | $234.10 | 50,400 | — | — |
| 2016-10-18 | $43.57 | $233.13 | 30,900 | — | — |
| 2016-10-17 | $43.14 | $230.83 | 32,400 | — | — |
| 2016-10-14 | $42.97 | $229.92 | 30,400 | — | — |
| 2016-10-13 | $43.05 | $230.35 | 36,900 | — | — |
| 2016-10-12 | $43.24 | $231.37 | 33,100 | — | — |
| 2016-10-11 | $42.55 | $227.68 | 48,300 | — | — |
| 2016-10-10 | $43.09 | $230.57 | 71,700 | — | — |
| 2016-10-07 | $42.28 | $226.23 | 59,700 | — | — |
| 2016-10-06 | $42.91 | $229.60 | 55,600 | — | — |
| 2016-10-05 | $42.34 | $226.55 | 52,400 | — | — |
| 2016-10-04 | $42.19 | $225.75 | 54,400 | — | — |
| 2016-10-03 | $43.44 | $232.44 | 72,400 | — | — |
| 2016-09-30 | $43.68 | $233.72 | 53,000 | — | — |
| 2016-09-29 | $43.71 | $233.88 | 35,500 | — | — |
| 2016-09-28 | $44.23 | $236.67 | 56,000 | — | — |
| 2016-09-27 | $44.33 | $237.20 | 51,900 | — | — |
| 2016-09-26 | $44.77 | $239.56 | 55,100 | — | — |
| 2016-09-23 | $45.16 | $241.64 | 70,000 | — | — |
| 2016-09-22 | $46.66 | $249.67 | 107,800 | — | — |
| 2016-09-21 | $44.94 | $240.47 | 61,400 | — | — |
| 2016-09-20 | $43.65 | $233.56 | 104,200 | — | — |
| 2016-09-19 | $43.63 | $233.46 | 52,100 | — | — |
| 2016-09-16 | $42.46 | $227.20 | 233,400 | — | — |
| 2016-09-15 | $42.01 | $224.79 | 55,300 | — | — |
| 2016-09-14 | $41.47 | $221.90 | 69,300 | — | — |
| 2016-09-13 | $41.12 | $220.03 | 75,500 | — | — |
| 2016-09-12 | $42.45 | $227.14 | 75,300 | — | — |
| 2016-09-09 | $42.33 | $226.50 | 90,800 | — | — |
| 2016-09-08 | $45.15 | $241.59 | 128,000 | — | — |
| 2016-09-07 | $45.03 | $240.95 | 138,600 | — | — |
| 2016-09-06 | $43.49 | $232.71 | 91,200 | — | — |
| 2016-09-02 | $42.98 | $229.98 | 38,800 | — | — |
| 2016-09-01 | $42.26 | $226.13 | 52,400 | — | — |
| 2016-08-31 | $42.69 | $228.43 | 53,000 | — | — |
| 2016-08-30 | $43.04 | $230.30 | 71,800 | — | — |
| 2016-08-29 | $44.10 | $235.97 | 88,000 | — | — |
| 2016-08-26 | $45.00 | $240.79 | 199,400 | — | — |
| 2016-08-25 | $44.08 | $235.86 | 117,400 | — | — |
| 2016-08-24 | $43.23 | $231.32 | 124,500 | — | — |
| 2016-08-23 | $42.83 | $229.17 | 105,400 | — | — |
| 2016-08-22 | $42.71 | $228.53 | 124,800 | — | — |
| 2016-08-19 | $41.76 | $223.45 | 140,200 | — | — |
| 2016-08-18 | $41.31 | $221.04 | 102,500 | — | — |
| 2016-08-17 | $39.44 | $211.04 | 44,100 | — | — |
| 2016-08-16 | $38.99 | $208.63 | 34,600 | — | — |
| 2016-08-15 | $39.75 | $212.69 | 51,300 | — | — |
| 2016-08-12 | $40.36 | $215.96 | 39,000 | — | — |
| 2016-08-11 | $39.89 | $213.44 | 32,900 | — | — |
| 2016-08-10 | $39.93 | $213.66 | 42,700 | — | — |
| 2016-08-09 | $39.89 | $213.44 | 54,100 | — | — |
| 2016-08-08 | $39.52 | $211.46 | 30,700 | — | — |
| 2016-08-05 | $39.91 | $213.55 | 44,900 | — | — |
| 2016-08-04 | $39.80 | $212.96 | 33,700 | — | — |
| 2016-08-03 | $40.30 | $214.55 | 41,900 | — | — |
| 2016-08-02 | $41.07 | $218.65 | 61,600 | — | — |
| 2016-08-01 | $41.61 | $221.53 | 80,400 | — | — |
| 2016-07-29 | $42.36 | $225.52 | 72,800 | — | — |
| 2016-07-28 | $42.40 | $225.73 | 80,600 | — | — |
| 2016-07-27 | $40.95 | $218.01 | 64,500 | — | — |
| 2016-07-26 | $41.17 | $219.18 | 108,900 | — | — |
| 2016-07-25 | $41.21 | $219.40 | 96,000 | — | — |
| 2016-07-22 | $40.91 | $217.80 | 129,800 | — | — |
| 2016-07-21 | $39.61 | $210.88 | 49,800 | — | — |
| 2016-07-20 | $39.45 | $210.03 | 44,000 | — | — |
| 2016-07-19 | $38.98 | $207.52 | 45,400 | — | — |
| 2016-07-18 | $38.99 | $207.58 | 48,500 | — | — |
| 2016-07-15 | $39.34 | $209.44 | 67,600 | — | — |
| 2016-07-14 | $38.75 | $206.30 | 58,300 | — | — |
| 2016-07-13 | $38.58 | $205.39 | 73,400 | — | — |
| 2016-07-12 | $38.60 | $205.50 | 57,700 | — | — |
| 2016-07-11 | $38.59 | $205.45 | 44,700 | — | — |
| 2016-07-08 | $38.43 | $204.60 | 96,700 | — | — |
| 2016-07-07 | $38.13 | $203.00 | 103,700 | — | — |
| 2016-07-06 | $38.75 | $206.30 | 55,700 | — | — |
| 2016-07-05 | $39.07 | $208.00 | 81,200 | — | — |
| 2016-07-01 | $38.40 | $204.44 | 40,700 | — | — |
| 2016-06-30 | $39.38 | $209.65 | 82,900 | — | — |
| 2016-06-29 | $38.10 | $202.84 | 55,500 | — | — |
| 2016-06-28 | $37.96 | $202.09 | 82,700 | — | — |
| 2016-06-27 | $37.77 | $201.08 | 118,000 | — | — |
| 2016-06-24 | $36.88 | $196.34 | 201,500 | — | — |
| 2016-06-23 | $37.20 | $198.05 | 58,300 | — | — |
| 2016-06-22 | $36.99 | $196.93 | 73,400 | — | — |
| 2016-06-21 | $37.26 | $198.37 | 65,100 | — | — |
| 2016-06-20 | $37.41 | $199.17 | 88,300 | — | — |
| 2016-06-17 | $37.34 | $198.79 | 390,200 | — | — |
| 2016-06-16 | $38.40 | $204.44 | 67,300 | — | — |
| 2016-06-15 | $37.54 | $199.86 | 108,100 | — | — |
| 2016-06-14 | $38.03 | $202.47 | 94,000 | — | — |
| 2016-06-13 | $37.81 | $201.29 | 132,700 | — | — |
| 2016-06-10 | $37.67 | $200.55 | 111,800 | — | — |
| 2016-06-09 | $36.50 | $194.32 | 61,300 | — | — |
| 2016-06-08 | $35.70 | $190.06 | 44,700 | — | — |
| 2016-06-07 | $35.23 | $187.56 | 50,200 | — | — |
| 2016-06-06 | $35.07 | $186.71 | 83,600 | — | — |
| 2016-06-03 | $35.05 | $186.60 | 53,500 | — | — |
| 2016-06-02 | $34.64 | $184.42 | 36,900 | — | — |
| 2016-06-01 | $34.97 | $186.18 | 60,600 | — | — |
| 2016-05-31 | $34.49 | $183.62 | 147,100 | — | — |
| 2016-05-27 | $34.40 | $183.14 | 29,300 | — | — |
| 2016-05-26 | $34.53 | $183.83 | 60,500 | — | — |
| 2016-05-25 | $33.88 | $180.37 | 64,100 | — | — |
| 2016-05-24 | $34.69 | $184.68 | 102,500 | — | — |
| 2016-05-23 | $33.19 | $176.70 | 73,200 | — | — |
| 2016-05-20 | $32.76 | $174.41 | 36,400 | — | — |
| 2016-05-19 | $32.89 | $175.10 | 47,500 | — | — |
| 2016-05-18 | $32.66 | $173.88 | 95,400 | — | — |
| 2016-05-17 | $32.77 | $174.46 | 103,200 | — | — |
| 2016-05-16 | $34.16 | $181.86 | 42,900 | — | — |
| 2016-05-13 | $33.96 | $180.80 | 45,600 | — | — |
| 2016-05-12 | $34.00 | $181.01 | 47,900 | — | — |
| 2016-05-11 | $34.00 | $181.01 | 50,400 | — | — |
| 2016-05-10 | $34.77 | $185.11 | 51,000 | — | — |
| 2016-05-09 | $34.33 | $182.77 | 63,200 | — | — |
| 2016-05-06 | $34.37 | $182.98 | 43,400 | — | — |
| 2016-05-05 | $33.85 | $180.21 | 79,600 | — | — |
| 2016-05-04 | $34.80 | $184.19 | 47,700 | — | — |
| 2016-05-03 | $34.57 | $182.97 | 74,700 | — | — |
| 2016-05-02 | $34.87 | $184.56 | 82,300 | — | — |
| 2016-04-29 | $34.41 | $182.13 | 87,900 | — | — |
| 2016-04-28 | $34.00 | $179.96 | 222,200 | — | — |
| 2016-04-27 | $36.60 | $193.72 | 69,400 | — | — |
| 2016-04-26 | $37.07 | $196.20 | 86,400 | — | — |
| 2016-04-25 | $35.89 | $189.96 | 68,100 | — | — |
| 2016-04-22 | $36.26 | $191.92 | 69,200 | — | — |
| 2016-04-21 | $36.13 | $191.23 | 86,100 | — | — |
| 2016-04-20 | $36.55 | $193.45 | 61,800 | — | — |
| 2016-04-19 | $37.83 | $200.23 | 44,300 | — | — |
| 2016-04-18 | $37.50 | $198.48 | 47,800 | — | — |
| 2016-04-15 | $37.18 | $196.79 | 127,100 | — | — |
| 2016-04-14 | $36.48 | $193.08 | 97,400 | — | — |
| 2016-04-13 | $36.01 | $190.59 | 82,200 | — | — |
| 2016-04-12 | $36.08 | $190.96 | 104,600 | — | — |
| 2016-04-11 | $36.10 | $191.07 | 78,600 | — | — |
| 2016-04-08 | $36.42 | $192.76 | 58,500 | — | — |
| 2016-04-07 | $36.64 | $193.93 | 139,200 | — | — |
| 2016-04-06 | $36.44 | $192.87 | 109,800 | — | — |
| 2016-04-05 | $36.41 | $192.71 | 121,500 | — | — |
| 2016-04-04 | $36.77 | $194.62 | 86,200 | — | — |
| 2016-04-01 | $36.61 | $193.77 | 79,200 | — | — |
| 2016-03-31 | $36.35 | $192.39 | 84,400 | — | — |
| 2016-03-30 | $36.94 | $195.52 | 128,300 | — | — |
| 2016-03-29 | $36.25 | $191.86 | 129,800 | — | — |
| 2016-03-28 | $35.71 | $189.01 | 74,800 | — | — |
| 2016-03-24 | $35.77 | $189.32 | 130,900 | — | — |
| 2016-03-23 | $35.46 | $187.68 | 98,300 | — | — |
| 2016-03-22 | $35.41 | $187.42 | 97,400 | — | — |
| 2016-03-21 | $35.36 | $187.15 | 119,700 | — | — |
| 2016-03-18 | $35.60 | $188.42 | 294,400 | — | — |
| 2016-03-17 | $36.28 | $192.02 | 210,400 | — | — |
| 2016-03-16 | $35.94 | $190.22 | 109,400 | — | — |
| 2016-03-15 | $36.19 | $191.55 | 75,500 | — | — |
| 2016-03-14 | $35.87 | $189.85 | 119,200 | — | — |
| 2016-03-11 | $36.53 | $193.35 | 340,800 | — | — |
| 2016-03-10 | $37.48 | $198.37 | 83,000 | — | — |
| 2016-03-09 | $37.50 | $198.48 | 199,000 | — | — |
| 2016-03-08 | $37.12 | $196.47 | 181,800 | — | — |
| 2016-03-07 | $36.98 | $195.73 | 96,600 | — | — |
| 2016-03-04 | $37.19 | $196.84 | 113,800 | — | — |
| 2016-03-03 | $36.91 | $195.36 | 113,700 | — | — |
| 2016-03-02 | $37.38 | $197.84 | 199,600 | — | — |
| 2016-03-01 | $36.27 | $191.97 | 150,300 | — | — |
| 2016-02-29 | $36.26 | $191.92 | 190,400 | — | — |
| 2016-02-26 | $35.86 | $189.80 | 209,100 | — | — |
| 2016-02-25 | $37.00 | $195.83 | 150,700 | — | — |
| 2016-02-24 | $36.55 | $193.45 | 107,400 | — | — |
| 2016-02-23 | $36.63 | $193.88 | 134,800 | — | — |
| 2016-02-22 | $36.43 | $192.82 | 149,200 | — | — |
| 2016-02-19 | $34.99 | $185.19 | 122,800 | — | — |
| 2016-02-18 | $33.53 | $177.47 | 52,200 | — | — |
| 2016-02-17 | $33.18 | $175.61 | 62,200 | — | — |
| 2016-02-16 | $33.56 | $177.63 | 61,000 | — | — |
| 2016-02-12 | $32.60 | $172.55 | 59,600 | — | — |
| 2016-02-11 | $33.01 | $174.72 | 57,600 | — | — |
| 2016-02-10 | $32.98 | $174.56 | 33,200 | — | — |
| 2016-02-09 | $33.17 | $175.56 | 57,300 | — | — |
| 2016-02-08 | $33.56 | $177.63 | 194,000 | — | — |
| 2016-02-05 | $32.07 | $169.74 | 162,600 | — | — |
| 2016-02-04 | $32.39 | $171.43 | 75,900 | — | — |
| 2016-02-03 | $32.41 | $170.47 | 82,800 | — | — |
| 2016-02-02 | $32.52 | $171.04 | 33,500 | — | — |
| 2016-02-01 | $32.26 | $169.68 | 38,200 | — | — |
| 2016-01-29 | $32.60 | $171.46 | 81,200 | — | — |
| 2016-01-28 | $31.47 | $165.52 | 72,200 | — | — |
| 2016-01-27 | $30.48 | $160.31 | 55,300 | — | — |
| 2016-01-26 | $30.27 | $159.21 | 35,000 | — | — |
| 2016-01-25 | $29.87 | $157.11 | 63,400 | — | — |
| 2016-01-22 | $30.87 | $162.37 | 37,400 | — | — |
| 2016-01-21 | $30.38 | $159.79 | 43,000 | — | — |
| 2016-01-20 | $30.21 | $158.89 | 90,500 | — | — |
| 2016-01-19 | $29.87 | $157.11 | 34,900 | — | — |
| 2016-01-15 | $29.35 | $154.37 | 87,400 | — | — |
| 2016-01-14 | $29.97 | $157.63 | 44,900 | — | — |
| 2016-01-13 | $29.62 | $155.79 | 41,400 | — | — |
| 2016-01-12 | $29.81 | $156.79 | 51,300 | — | — |
| 2016-01-11 | $29.74 | $156.42 | 40,200 | — | — |
| 2016-01-08 | $29.51 | $155.21 | 67,400 | — | — |
| 2016-01-07 | $29.58 | $155.58 | 61,300 | — | — |
| 2016-01-06 | $29.35 | $154.37 | 106,800 | — | — |
| 2016-01-05 | $29.52 | $155.26 | 48,500 | — | — |
| 2016-01-04 | $29.40 | $154.63 | 69,400 | — | — |