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
- 1987-07-23 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 | $59.92 | $214.92 | 193,600 | — | — |
| 2016-12-29 | $60.21 | $215.96 | 116,800 | — | — |
| 2016-12-28 | $61.96 | $222.24 | 128,100 | — | — |
| 2016-12-27 | $62.17 | $222.99 | 148,100 | — | — |
| 2016-12-23 | $63.41 | $227.44 | 160,600 | — | — |
| 2016-12-22 | $62.30 | $223.46 | 419,600 | — | — |
| 2016-12-21 | $57.92 | $207.75 | 115,600 | — | — |
| 2016-12-20 | $59.57 | $213.66 | 111,200 | — | — |
| 2016-12-19 | $59.18 | $212.26 | 155,900 | — | — |
| 2016-12-16 | $61.20 | $219.51 | 49,400 | — | — |
| 2016-12-15 | $61.15 | $219.33 | 111,500 | — | — |
| 2016-12-14 | $61.67 | $221.20 | 83,400 | — | — |
| 2016-12-13 | $62.01 | $222.42 | 105,100 | — | — |
| 2016-12-12 | $61.79 | $221.63 | 149,500 | — | — |
| 2016-12-09 | $63.52 | $227.83 | 304,200 | — | — |
| 2016-12-08 | $62.08 | $222.67 | 180,300 | — | — |
| 2016-12-07 | $59.76 | $214.35 | 170,300 | — | — |
| 2016-12-06 | $57.84 | $207.46 | 59,600 | — | — |
| 2016-12-05 | $57.14 | $204.95 | 44,500 | — | — |
| 2016-12-02 | $56.45 | $202.47 | 60,300 | — | — |
| 2016-12-01 | $57.46 | $206.10 | 69,900 | — | — |
| 2016-11-30 | $57.81 | $207.35 | 126,800 | — | — |
| 2016-11-29 | $56.00 | $200.86 | 66,100 | — | — |
| 2016-11-28 | $56.52 | $202.72 | 114,600 | — | — |
| 2016-11-25 | $58.50 | $209.83 | 79,900 | — | — |
| 2016-11-23 | $57.64 | $206.74 | 72,300 | — | — |
| 2016-11-22 | $57.06 | $204.66 | 150,200 | — | — |
| 2016-11-21 | $56.27 | $201.83 | 122,100 | — | — |
| 2016-11-18 | $55.68 | $199.71 | 101,400 | — | — |
| 2016-11-17 | $55.38 | $198.64 | 79,900 | — | — |
| 2016-11-16 | $54.61 | $195.87 | 116,000 | — | — |
| 2016-11-15 | $56.08 | $201.15 | 240,400 | — | — |
| 2016-11-14 | $57.00 | $204.45 | 295,500 | — | — |
| 2016-11-11 | $54.41 | $195.16 | 491,500 | — | — |
| 2016-11-10 | $50.66 | $181.71 | 387,300 | — | — |
| 2016-11-09 | $48.92 | $175.46 | 217,600 | — | — |
| 2016-11-08 | $48.05 | $166.96 | 121,300 | — | — |
| 2016-11-07 | $47.89 | $166.41 | 126,600 | — | — |
| 2016-11-04 | $47.70 | $165.75 | 80,000 | — | — |
| 2016-11-03 | $46.90 | $162.97 | 96,200 | — | — |
| 2016-11-02 | $48.01 | $166.83 | 61,700 | — | — |
| 2016-11-01 | $48.00 | $166.79 | 62,800 | — | — |
| 2016-10-31 | $47.88 | $166.37 | 114,000 | — | — |
| 2016-10-28 | $47.76 | $165.96 | 49,600 | — | — |
| 2016-10-27 | $48.31 | $167.87 | 77,600 | — | — |
| 2016-10-26 | $48.98 | $170.20 | 44,800 | — | — |
| 2016-10-25 | $49.00 | $170.27 | 58,500 | — | — |
| 2016-10-24 | $48.25 | $167.66 | 72,300 | — | — |
| 2016-10-21 | $48.19 | $167.45 | 54,200 | — | — |
| 2016-10-20 | $48.01 | $166.83 | 88,700 | — | — |
| 2016-10-19 | $47.07 | $163.56 | 31,400 | — | — |
| 2016-10-18 | $46.84 | $162.76 | 44,900 | — | — |
| 2016-10-17 | $46.08 | $160.12 | 71,700 | — | — |
| 2016-10-14 | $45.99 | $159.81 | 78,200 | — | — |
| 2016-10-13 | $46.54 | $161.72 | 87,900 | — | — |
| 2016-10-12 | $47.01 | $163.35 | 96,900 | — | — |
| 2016-10-11 | $47.73 | $165.85 | 71,700 | — | — |
| 2016-10-10 | $47.53 | $165.16 | 77,800 | — | — |
| 2016-10-07 | $48.19 | $167.45 | 59,400 | — | — |
| 2016-10-06 | $49.02 | $170.33 | 68,200 | — | — |
| 2016-10-05 | $49.61 | $172.38 | 48,600 | — | — |
| 2016-10-04 | $50.17 | $174.33 | 42,600 | — | — |
| 2016-10-03 | $49.85 | $173.22 | 94,200 | — | — |
| 2016-09-30 | $50.55 | $175.65 | 102,500 | — | — |
| 2016-09-29 | $49.86 | $173.25 | 64,300 | — | — |
| 2016-09-28 | $49.76 | $172.91 | 75,400 | — | — |
| 2016-09-27 | $49.22 | $171.03 | 321,700 | — | — |
| 2016-09-26 | $49.87 | $173.29 | 205,200 | — | — |
| 2016-09-23 | $50.34 | $174.92 | 53,100 | — | — |
| 2016-09-22 | $49.86 | $173.25 | 47,800 | — | — |
| 2016-09-21 | $49.88 | $173.32 | 68,700 | — | — |
| 2016-09-20 | $49.67 | $172.59 | 70,100 | — | — |
| 2016-09-19 | $50.03 | $173.84 | 55,500 | — | — |
| 2016-09-16 | $49.87 | $173.29 | 68,000 | — | — |
| 2016-09-15 | $48.95 | $170.09 | 94,500 | — | — |
| 2016-09-14 | $49.04 | $170.40 | 119,200 | — | — |
| 2016-09-13 | $50.21 | $174.47 | 122,500 | — | — |
| 2016-09-12 | $50.11 | $174.12 | 81,200 | — | — |
| 2016-09-09 | $50.18 | $174.37 | 180,700 | — | — |
| 2016-09-08 | $50.99 | $177.18 | 153,900 | — | — |
| 2016-09-07 | $50.25 | $174.61 | 84,400 | — | — |
| 2016-09-06 | $50.90 | $176.87 | 113,300 | — | — |
| 2016-09-02 | $50.87 | $176.76 | 73,300 | — | — |
| 2016-09-01 | $50.70 | $176.17 | 101,100 | — | — |
| 2016-08-31 | $52.08 | $180.97 | 88,400 | — | — |
| 2016-08-30 | $51.92 | $180.41 | 308,400 | — | — |
| 2016-08-29 | $50.71 | $176.21 | 658,300 | — | — |
| 2016-08-26 | $48.00 | $166.79 | 242,600 | — | — |
| 2016-08-25 | $49.00 | $170.27 | 147,900 | — | — |
| 2016-08-24 | $49.45 | $171.83 | 161,300 | — | — |
| 2016-08-23 | $50.55 | $175.65 | 150,700 | — | — |
| 2016-08-22 | $49.87 | $173.29 | 420,700 | — | — |
| 2016-08-19 | $52.68 | $183.05 | 209,600 | — | — |
| 2016-08-18 | $54.65 | $189.90 | 504,400 | — | — |
| 2016-08-17 | $58.36 | $202.79 | 85,200 | — | — |
| 2016-08-16 | $59.90 | $208.14 | 115,400 | — | — |
| 2016-08-15 | $59.17 | $205.60 | 131,300 | — | — |
| 2016-08-12 | $57.18 | $198.69 | 267,800 | — | — |
| 2016-08-11 | $55.83 | $194.00 | 137,300 | — | — |
| 2016-08-10 | $58.15 | $196.85 | 138,500 | — | — |
| 2016-08-09 | $57.59 | $194.95 | 65,900 | — | — |
| 2016-08-08 | $56.38 | $190.86 | 61,400 | — | — |
| 2016-08-05 | $56.00 | $189.57 | 163,200 | — | — |
| 2016-08-04 | $53.31 | $180.46 | 226,000 | — | — |
| 2016-08-03 | $56.22 | $190.31 | 99,000 | — | — |
| 2016-08-02 | $58.34 | $197.49 | 322,000 | — | — |
| 2016-08-01 | $56.63 | $191.70 | 372,400 | — | — |
| 2016-07-29 | $53.49 | $181.07 | 138,100 | — | — |
| 2016-07-28 | $53.66 | $181.65 | 108,900 | — | — |
| 2016-07-27 | $52.75 | $178.57 | 86,200 | — | — |
| 2016-07-26 | $53.30 | $180.43 | 45,100 | — | — |
| 2016-07-25 | $52.64 | $178.20 | 73,800 | — | — |
| 2016-07-22 | $53.34 | $180.56 | 51,900 | — | — |
| 2016-07-21 | $54.06 | $183.00 | 53,500 | — | — |
| 2016-07-20 | $54.00 | $182.80 | 56,600 | — | — |
| 2016-07-19 | $54.31 | $183.85 | 80,100 | — | — |
| 2016-07-18 | $54.51 | $184.53 | 63,000 | — | — |
| 2016-07-15 | $54.79 | $185.47 | 54,700 | — | — |
| 2016-07-14 | $54.46 | $184.36 | 111,900 | — | — |
| 2016-07-13 | $54.78 | $185.44 | 69,300 | — | — |
| 2016-07-12 | $54.64 | $184.97 | 120,900 | — | — |
| 2016-07-11 | $53.69 | $181.75 | 69,500 | — | — |
| 2016-07-08 | $53.99 | $182.76 | 53,000 | — | — |
| 2016-07-07 | $52.67 | $178.30 | 57,700 | — | — |
| 2016-07-06 | $52.30 | $177.04 | 63,000 | — | — |
| 2016-07-05 | $53.05 | $179.58 | 125,600 | — | — |
| 2016-07-01 | $53.93 | $182.56 | 50,700 | — | — |
| 2016-06-30 | $54.00 | $182.80 | 59,300 | — | — |
| 2016-06-29 | $52.94 | $179.21 | 102,000 | — | — |
| 2016-06-28 | $51.55 | $174.51 | 141,100 | — | — |
| 2016-06-27 | $51.25 | $173.49 | 130,600 | — | — |
| 2016-06-24 | $53.15 | $179.92 | 83,400 | — | — |
| 2016-06-23 | $54.86 | $185.71 | 126,500 | — | — |
| 2016-06-22 | $53.44 | $180.90 | 129,400 | — | — |
| 2016-06-21 | $53.56 | $181.31 | 94,500 | — | — |
| 2016-06-20 | $54.26 | $183.68 | 77,800 | — | — |
| 2016-06-17 | $53.73 | $181.88 | 141,100 | — | — |
| 2016-06-16 | $52.86 | $178.94 | 46,400 | — | — |
| 2016-06-15 | $53.41 | $180.80 | 57,200 | — | — |
| 2016-06-14 | $53.54 | $181.24 | 62,100 | — | — |
| 2016-06-13 | $54.58 | $184.76 | 36,000 | — | — |
| 2016-06-10 | $55.53 | $187.98 | 66,900 | — | — |
| 2016-06-09 | $57.09 | $193.26 | 128,900 | — | — |
| 2016-06-08 | $56.43 | $191.02 | 61,500 | — | — |
| 2016-06-07 | $56.70 | $191.94 | 62,100 | — | — |
| 2016-06-06 | $57.18 | $193.56 | 111,500 | — | — |
| 2016-06-03 | $54.67 | $185.07 | 60,400 | — | — |
| 2016-06-02 | $54.60 | $184.83 | 56,100 | — | — |
| 2016-06-01 | $55.20 | $186.86 | 46,000 | — | — |
| 2016-05-31 | $54.32 | $183.88 | 39,500 | — | — |
| 2016-05-27 | $54.32 | $183.88 | 65,200 | — | — |
| 2016-05-26 | $53.97 | $182.70 | 53,900 | — | — |
| 2016-05-25 | $54.52 | $184.56 | 56,400 | — | — |
| 2016-05-24 | $54.29 | $183.78 | 87,500 | — | — |
| 2016-05-23 | $54.54 | $184.63 | 58,800 | — | — |
| 2016-05-20 | $55.03 | $186.29 | 87,400 | — | — |
| 2016-05-19 | $53.92 | $182.53 | 86,500 | — | — |
| 2016-05-18 | $54.10 | $183.14 | 126,500 | — | — |
| 2016-05-17 | $52.53 | $177.82 | 192,600 | — | — |
| 2016-05-16 | $52.75 | $178.57 | 80,700 | — | — |
| 2016-05-13 | $52.75 | $178.57 | 80,600 | — | — |
| 2016-05-12 | $52.66 | $178.26 | 145,200 | — | — |
| 2016-05-11 | $54.20 | $183.48 | 100,100 | — | — |
| 2016-05-10 | $55.78 | $188.82 | 200,600 | — | — |
| 2016-05-09 | $56.99 | $187.84 | 190,700 | — | — |
| 2016-05-06 | $55.25 | $182.11 | 383,400 | — | — |
| 2016-05-05 | $57.45 | $189.36 | 299,600 | — | — |
| 2016-05-04 | $62.57 | $206.23 | 195,100 | — | — |
| 2016-05-03 | $61.01 | $201.09 | 63,200 | — | — |
| 2016-05-02 | $62.49 | $205.97 | 110,200 | — | — |
| 2016-04-29 | $60.87 | $200.63 | 71,100 | — | — |
| 2016-04-28 | $61.95 | $204.19 | 115,100 | — | — |
| 2016-04-27 | $61.29 | $202.02 | 60,200 | — | — |
| 2016-04-26 | $61.62 | $203.10 | 30,500 | — | — |
| 2016-04-25 | $61.37 | $202.28 | 43,100 | — | — |
| 2016-04-22 | $62.04 | $204.49 | 58,000 | — | — |
| 2016-04-21 | $62.16 | $204.88 | 75,800 | — | — |
| 2016-04-20 | $62.66 | $206.53 | 49,300 | — | — |
| 2016-04-19 | $62.73 | $206.76 | 61,300 | — | — |
| 2016-04-18 | $61.95 | $204.19 | 64,100 | — | — |
| 2016-04-15 | $61.32 | $202.11 | 41,700 | — | — |
| 2016-04-14 | $61.77 | $203.60 | 55,300 | — | — |
| 2016-04-13 | $62.25 | $205.18 | 52,300 | — | — |
| 2016-04-12 | $61.76 | $203.56 | 87,400 | — | — |
| 2016-04-11 | $61.03 | $201.16 | 64,300 | — | — |
| 2016-04-08 | $60.81 | $200.43 | 92,800 | — | — |
| 2016-04-07 | $59.87 | $197.34 | 124,800 | — | — |
| 2016-04-06 | $61.40 | $202.38 | 115,300 | — | — |
| 2016-04-05 | $60.48 | $199.35 | 115,200 | — | — |
| 2016-04-04 | $61.15 | $201.55 | 101,400 | — | — |
| 2016-04-01 | $61.94 | $204.16 | 87,100 | — | — |
| 2016-03-31 | $63.05 | $207.82 | 76,200 | — | — |
| 2016-03-30 | $62.47 | $205.91 | 104,800 | — | — |
| 2016-03-29 | $63.95 | $210.78 | 74,400 | — | — |
| 2016-03-28 | $63.24 | $208.44 | 72,600 | — | — |
| 2016-03-24 | $64.49 | $212.56 | 70,600 | — | — |
| 2016-03-23 | $63.51 | $209.33 | 80,100 | — | — |
| 2016-03-22 | $65.39 | $215.53 | 104,200 | — | — |
| 2016-03-21 | $65.29 | $215.20 | 94,200 | — | — |
| 2016-03-18 | $65.12 | $214.64 | 97,100 | — | — |
| 2016-03-17 | $65.51 | $215.93 | 221,800 | — | — |
| 2016-03-16 | $65.81 | $216.91 | 169,900 | — | — |
| 2016-03-15 | $63.15 | $208.15 | 74,600 | — | — |
| 2016-03-14 | $63.02 | $207.72 | 66,300 | — | — |
| 2016-03-11 | $63.99 | $210.92 | 66,700 | — | — |
| 2016-03-10 | $63.05 | $207.82 | 56,100 | — | — |
| 2016-03-09 | $63.38 | $208.90 | 78,500 | — | — |
| 2016-03-08 | $63.10 | $207.98 | 186,000 | — | — |
| 2016-03-07 | $65.40 | $215.56 | 98,000 | — | — |
| 2016-03-04 | $66.47 | $219.09 | 138,300 | — | — |
| 2016-03-03 | $63.44 | $209.10 | 266,800 | — | — |
| 2016-03-02 | $67.46 | $217.41 | 572,400 | — | — |
| 2016-03-01 | $63.29 | $203.97 | 317,400 | — | — |
| 2016-02-29 | $59.50 | $191.76 | 475,600 | — | — |
| 2016-02-26 | $57.39 | $184.96 | 287,300 | — | — |
| 2016-02-25 | $51.85 | $167.10 | 69,500 | — | — |
| 2016-02-24 | $51.26 | $165.20 | 131,900 | — | — |
| 2016-02-23 | $50.59 | $163.04 | 87,800 | — | — |
| 2016-02-22 | $49.93 | $160.91 | 234,400 | — | — |
| 2016-02-19 | $48.75 | $157.11 | 453,200 | — | — |
| 2016-02-18 | $54.85 | $176.77 | 143,800 | — | — |
| 2016-02-17 | $54.25 | $174.84 | 223,100 | — | — |
| 2016-02-16 | $51.01 | $164.39 | 156,100 | — | — |
| 2016-02-12 | $47.00 | $151.47 | 154,900 | — | — |
| 2016-02-11 | $44.43 | $143.19 | 169,600 | — | — |
| 2016-02-10 | $44.70 | $144.06 | 213,000 | — | — |
| 2016-02-09 | $47.15 | $151.95 | 210,300 | — | — |
| 2016-02-08 | $48.07 | $154.92 | 313,400 | — | — |
| 2016-02-05 | $51.06 | $164.55 | 64,100 | — | — |
| 2016-02-04 | $53.05 | $170.97 | 67,000 | — | — |
| 2016-02-03 | $51.41 | $165.68 | 55,200 | — | — |
| 2016-02-02 | $51.41 | $165.68 | 115,300 | — | — |
| 2016-02-01 | $53.55 | $172.58 | 167,600 | — | — |
| 2016-01-29 | $52.65 | $169.68 | 133,100 | — | — |
| 2016-01-28 | $52.03 | $167.68 | 64,100 | — | — |
| 2016-01-27 | $52.43 | $168.97 | 94,500 | — | — |
| 2016-01-26 | $52.56 | $169.39 | 77,900 | — | — |
| 2016-01-25 | $52.90 | $170.48 | 72,000 | — | — |
| 2016-01-22 | $54.25 | $174.84 | 58,200 | — | — |
| 2016-01-21 | $52.59 | $169.49 | 95,500 | — | — |
| 2016-01-20 | $52.98 | $170.74 | 316,200 | — | — |
| 2016-01-19 | $53.55 | $172.58 | 210,900 | — | — |
| 2016-01-15 | $57.82 | $186.34 | 194,400 | — | — |
| 2016-01-14 | $58.39 | $188.18 | 287,700 | — | — |
| 2016-01-13 | $56.83 | $183.15 | 207,300 | — | — |
| 2016-01-12 | $58.82 | $189.56 | 77,800 | — | — |
| 2016-01-11 | $58.86 | $189.69 | 117,700 | — | — |
| 2016-01-08 | $59.81 | $192.75 | 73,800 | — | — |
| 2016-01-07 | $59.69 | $192.37 | 223,600 | — | — |
| 2016-01-06 | $62.37 | $201.00 | 113,500 | — | — |
| 2016-01-05 | $63.56 | $204.84 | 115,100 | — | — |
| 2016-01-04 | $63.77 | $205.52 | 141,600 | — | — |