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
- 1991-12-04 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 | $70.39 | $93.43 | 127,500 | — | — |
| 2016-12-29 | $70.26 | $93.26 | 52,400 | — | — |
| 2016-12-28 | $70.26 | $93.26 | 42,600 | — | — |
| 2016-12-27 | $70.65 | $93.78 | 62,700 | — | — |
| 2016-12-23 | $70.06 | $92.99 | 58,700 | — | — |
| 2016-12-22 | $69.98 | $92.89 | 113,600 | — | — |
| 2016-12-21 | $70.04 | $92.97 | 83,700 | — | — |
| 2016-12-20 | $68.93 | $91.49 | 111,300 | — | — |
| 2016-12-19 | $68.27 | $90.62 | 88,600 | — | — |
| 2016-12-16 | $68.50 | $90.92 | 172,500 | — | — |
| 2016-12-15 | $68.44 | $90.84 | 65,600 | — | — |
| 2016-12-14 | $68.96 | $91.53 | 74,300 | — | — |
| 2016-12-13 | $70.91 | $94.12 | 96,500 | — | — |
| 2016-12-12 | $70.09 | $93.03 | 87,300 | — | — |
| 2016-12-09 | $70.55 | $93.64 | 68,000 | — | — |
| 2016-12-08 | $70.92 | $94.13 | 146,500 | — | — |
| 2016-12-07 | $69.01 | $91.60 | 110,500 | — | — |
| 2016-12-06 | $68.17 | $90.48 | 130,700 | — | — |
| 2016-12-05 | $65.88 | $87.44 | 120,100 | — | — |
| 2016-12-02 | $64.61 | $85.76 | 81,900 | — | — |
| 2016-12-01 | $63.99 | $84.94 | 72,400 | — | — |
| 2016-11-30 | $63.70 | $84.55 | 89,800 | — | — |
| 2016-11-29 | $65.75 | $87.27 | 94,200 | — | — |
| 2016-11-28 | $64.94 | $86.20 | 77,900 | — | — |
| 2016-11-25 | $66.82 | $85.37 | 31,600 | — | — |
| 2016-11-23 | $65.88 | $84.17 | 80,000 | — | — |
| 2016-11-22 | $66.90 | $85.48 | 59,500 | — | — |
| 2016-11-21 | $66.07 | $84.42 | 79,300 | — | — |
| 2016-11-18 | $66.99 | $85.59 | 153,900 | — | — |
| 2016-11-17 | $66.09 | $84.44 | 117,100 | — | — |
| 2016-11-16 | $67.85 | $86.69 | 136,900 | — | — |
| 2016-11-15 | $66.32 | $84.74 | 156,100 | — | — |
| 2016-11-14 | $65.22 | $83.33 | 83,300 | — | — |
| 2016-11-11 | $63.46 | $81.08 | 125,900 | — | — |
| 2016-11-10 | $61.82 | $78.99 | 170,400 | — | — |
| 2016-11-09 | $64.87 | $82.88 | 160,400 | — | — |
| 2016-11-08 | $63.88 | $81.62 | 110,900 | — | — |
| 2016-11-07 | $62.44 | $79.78 | 162,200 | — | — |
| 2016-11-04 | $59.38 | $75.87 | 116,700 | — | — |
| 2016-11-03 | $59.42 | $75.92 | 96,900 | — | — |
| 2016-11-02 | $61.19 | $78.18 | 173,600 | — | — |
| 2016-11-01 | $61.30 | $78.32 | 848,300 | — | — |
| 2016-10-31 | $50.68 | $64.75 | 431,400 | — | — |
| 2016-10-28 | $48.43 | $61.88 | 72,100 | — | — |
| 2016-10-27 | $47.26 | $60.38 | 158,100 | — | — |
| 2016-10-26 | $49.07 | $62.70 | 104,500 | — | — |
| 2016-10-25 | $50.41 | $64.41 | 107,200 | — | — |
| 2016-10-24 | $50.65 | $64.71 | 79,000 | — | — |
| 2016-10-21 | $50.00 | $63.88 | 112,300 | — | — |
| 2016-10-20 | $50.43 | $64.43 | 72,000 | — | — |
| 2016-10-19 | $51.39 | $65.66 | 70,100 | — | — |
| 2016-10-18 | $51.88 | $66.29 | 48,600 | — | — |
| 2016-10-17 | $51.30 | $65.54 | 63,900 | — | — |
| 2016-10-14 | $51.56 | $65.88 | 60,000 | — | — |
| 2016-10-13 | $51.80 | $66.18 | 33,200 | — | — |
| 2016-10-12 | $52.60 | $67.21 | 71,400 | — | — |
| 2016-10-11 | $52.11 | $66.58 | 77,200 | — | — |
| 2016-10-10 | $52.21 | $66.71 | 63,800 | — | — |
| 2016-10-07 | $51.35 | $65.61 | 73,800 | — | — |
| 2016-10-06 | $52.62 | $67.23 | 64,400 | — | — |
| 2016-10-05 | $52.39 | $66.94 | 75,500 | — | — |
| 2016-10-04 | $52.69 | $67.32 | 70,500 | — | — |
| 2016-10-03 | $52.53 | $67.12 | 53,300 | — | — |
| 2016-09-30 | $51.33 | $65.58 | 105,500 | — | — |
| 2016-09-29 | $51.91 | $66.32 | 61,200 | — | — |
| 2016-09-28 | $52.47 | $67.04 | 116,200 | — | — |
| 2016-09-27 | $52.89 | $67.58 | 165,100 | — | — |
| 2016-09-26 | $51.58 | $65.90 | 93,300 | — | — |
| 2016-09-23 | $52.35 | $66.89 | 72,900 | — | — |
| 2016-09-22 | $52.13 | $66.61 | 75,300 | — | — |
| 2016-09-21 | $51.09 | $65.28 | 48,200 | — | — |
| 2016-09-20 | $50.70 | $64.78 | 59,300 | — | — |
| 2016-09-19 | $51.60 | $65.93 | 98,900 | — | — |
| 2016-09-16 | $51.00 | $65.16 | 86,100 | — | — |
| 2016-09-15 | $51.81 | $66.20 | 79,400 | — | — |
| 2016-09-14 | $49.97 | $63.85 | 113,600 | — | — |
| 2016-09-13 | $50.00 | $63.88 | 193,100 | — | — |
| 2016-09-12 | $51.08 | $65.26 | 113,100 | — | — |
| 2016-09-09 | $51.17 | $65.38 | 87,100 | — | — |
| 2016-09-08 | $53.04 | $67.77 | 114,300 | — | — |
| 2016-09-07 | $53.98 | $68.97 | 116,800 | — | — |
| 2016-09-06 | $53.45 | $68.29 | 157,300 | — | — |
| 2016-09-02 | $53.61 | $68.50 | 203,900 | — | — |
| 2016-09-01 | $51.45 | $65.74 | 111,100 | — | — |
| 2016-08-31 | $51.42 | $65.70 | 87,800 | — | — |
| 2016-08-30 | $51.36 | $65.62 | 95,700 | — | — |
| 2016-08-29 | $52.27 | $66.78 | 268,100 | — | — |
| 2016-08-26 | $49.48 | $63.22 | 334,300 | — | — |
| 2016-08-25 | $51.78 | $66.16 | 816,900 | — | — |
| 2016-08-24 | $45.38 | $57.98 | 96,400 | — | — |
| 2016-08-23 | $46.18 | $59.00 | 80,900 | — | — |
| 2016-08-22 | $46.18 | $59.00 | 70,900 | — | — |
| 2016-08-19 | $45.80 | $58.52 | 97,400 | — | — |
| 2016-08-18 | $46.03 | $58.81 | 83,500 | — | — |
| 2016-08-17 | $46.06 | $58.85 | 65,200 | — | — |
| 2016-08-16 | $46.12 | $58.93 | 80,400 | — | — |
| 2016-08-15 | $47.08 | $60.15 | 168,000 | — | — |
| 2016-08-12 | $46.38 | $59.26 | 107,700 | — | — |
| 2016-08-11 | $46.16 | $58.98 | 134,900 | — | — |
| 2016-08-10 | $46.84 | $59.85 | 253,100 | — | — |
| 2016-08-09 | $46.85 | $59.86 | 174,500 | — | — |
| 2016-08-08 | $47.03 | $60.09 | 122,300 | — | — |
| 2016-08-05 | $47.66 | $60.89 | 241,500 | — | — |
| 2016-08-04 | $47.67 | $60.91 | 173,700 | — | — |
| 2016-08-03 | $46.73 | $59.71 | 173,400 | — | — |
| 2016-08-02 | $46.83 | $59.83 | 113,300 | — | — |
| 2016-08-01 | $46.47 | $59.37 | 150,800 | — | — |
| 2016-07-29 | $46.67 | $59.63 | 145,000 | — | — |
| 2016-07-28 | $45.71 | $58.40 | 76,900 | — | — |
| 2016-07-27 | $46.23 | $59.07 | 98,600 | — | — |
| 2016-07-26 | $45.99 | $58.76 | 100,400 | — | — |
| 2016-07-25 | $46.44 | $59.34 | 196,400 | — | — |
| 2016-07-22 | $45.71 | $58.40 | 164,900 | — | — |
| 2016-07-21 | $45.75 | $58.45 | 184,300 | — | — |
| 2016-07-20 | $45.00 | $57.50 | 236,000 | — | — |
| 2016-07-19 | $44.68 | $57.09 | 277,900 | — | — |
| 2016-07-18 | $47.21 | $57.12 | 191,300 | — | — |
| 2016-07-15 | $45.22 | $54.72 | 196,600 | — | — |
| 2016-07-14 | $45.40 | $54.93 | 172,200 | — | — |
| 2016-07-13 | $44.81 | $54.22 | 154,000 | — | — |
| 2016-07-12 | $44.27 | $53.57 | 170,500 | — | — |
| 2016-07-11 | $43.94 | $53.17 | 372,600 | — | — |
| 2016-07-08 | $45.51 | $55.07 | 194,300 | — | — |
| 2016-07-07 | $42.31 | $51.20 | 104,300 | — | — |
| 2016-07-06 | $41.31 | $49.99 | 140,000 | — | — |
| 2016-07-05 | $41.15 | $49.79 | 99,400 | — | — |
| 2016-07-01 | $41.64 | $50.38 | 96,200 | — | — |
| 2016-06-30 | $42.63 | $51.58 | 248,900 | — | — |
| 2016-06-29 | $41.99 | $50.81 | 151,100 | — | — |
| 2016-06-28 | $43.68 | $52.85 | 94,200 | — | — |
| 2016-06-27 | $44.65 | $54.03 | 191,900 | — | — |
| 2016-06-24 | $44.73 | $54.12 | 193,000 | — | — |
| 2016-06-23 | $45.85 | $55.48 | 88,300 | — | — |
| 2016-06-22 | $45.24 | $54.74 | 98,700 | — | — |
| 2016-06-21 | $45.26 | $54.77 | 81,900 | — | — |
| 2016-06-20 | $44.44 | $53.77 | 46,400 | — | — |
| 2016-06-17 | $44.61 | $53.98 | 113,600 | — | — |
| 2016-06-16 | $45.96 | $55.61 | 122,200 | — | — |
| 2016-06-15 | $44.46 | $53.80 | 102,700 | — | — |
| 2016-06-14 | $44.70 | $54.09 | 127,600 | — | — |
| 2016-06-13 | $45.28 | $54.79 | 56,500 | — | — |
| 2016-06-10 | $46.65 | $56.45 | 109,400 | — | — |
| 2016-06-09 | $46.03 | $55.70 | 370,600 | — | — |
| 2016-06-08 | $48.32 | $58.47 | 134,900 | — | — |
| 2016-06-07 | $49.64 | $60.07 | 99,500 | — | — |
| 2016-06-06 | $49.51 | $59.91 | 89,700 | — | — |
| 2016-06-03 | $49.27 | $59.62 | 96,400 | — | — |
| 2016-06-02 | $48.71 | $58.94 | 93,100 | — | — |
| 2016-06-01 | $48.88 | $59.15 | 428,500 | — | — |
| 2016-05-31 | $47.32 | $57.26 | 171,200 | — | — |
| 2016-05-27 | $48.77 | $59.01 | 101,900 | — | — |
| 2016-05-26 | $48.65 | $58.87 | 125,000 | — | — |
| 2016-05-25 | $48.74 | $58.98 | 126,400 | — | — |
| 2016-05-24 | $48.84 | $59.10 | 142,200 | — | — |
| 2016-05-23 | $49.28 | $59.63 | 135,800 | — | — |
| 2016-05-20 | $50.43 | $61.02 | 122,000 | — | — |
| 2016-05-19 | $53.80 | $65.10 | 149,300 | — | — |
| 2016-05-18 | $53.17 | $64.34 | 98,500 | — | — |
| 2016-05-17 | $53.97 | $65.30 | 68,100 | — | — |
| 2016-05-16 | $57.09 | $69.08 | 56,300 | — | — |
| 2016-05-13 | $56.59 | $68.47 | 63,900 | — | — |
| 2016-05-12 | $56.62 | $68.51 | 114,000 | — | — |
| 2016-05-11 | $56.77 | $68.69 | 134,500 | — | — |
| 2016-05-10 | $57.68 | $69.79 | 111,200 | — | — |
| 2016-05-09 | $57.68 | $69.79 | 125,400 | — | — |
| 2016-05-06 | $56.63 | $68.52 | 75,400 | — | — |
| 2016-05-05 | $56.21 | $68.01 | 151,900 | — | — |
| 2016-05-04 | $55.50 | $67.16 | 131,100 | — | — |
| 2016-05-03 | $54.75 | $66.25 | 162,900 | — | — |
| 2016-05-02 | $55.71 | $67.41 | 99,900 | — | — |
| 2016-04-29 | $55.33 | $66.95 | 126,200 | — | — |
| 2016-04-28 | $55.70 | $67.40 | 175,200 | — | — |
| 2016-04-27 | $56.86 | $68.80 | 504,900 | — | — |
| 2016-04-26 | $61.10 | $73.93 | 92,300 | — | — |
| 2016-04-25 | $60.40 | $73.08 | 47,900 | — | — |
| 2016-04-22 | $60.07 | $72.69 | 75,500 | — | — |
| 2016-04-21 | $60.23 | $72.88 | 160,600 | — | — |
| 2016-04-20 | $62.47 | $75.59 | 105,100 | — | — |
| 2016-04-19 | $65.87 | $79.70 | 98,400 | — | — |
| 2016-04-18 | $66.37 | $80.31 | 108,100 | — | — |
| 2016-04-15 | $64.70 | $78.29 | 137,000 | — | — |
| 2016-04-14 | $64.76 | $78.36 | 120,400 | — | — |
| 2016-04-13 | $66.84 | $80.88 | 160,400 | — | — |
| 2016-04-12 | $67.85 | $82.10 | 80,100 | — | — |
| 2016-04-11 | $67.37 | $81.52 | 111,600 | — | — |
| 2016-04-08 | $69.21 | $83.74 | 72,300 | — | — |
| 2016-04-07 | $68.17 | $82.49 | 104,900 | — | — |
| 2016-04-06 | $69.97 | $84.66 | 84,600 | — | — |
| 2016-04-05 | $69.77 | $84.42 | 90,400 | — | — |
| 2016-04-04 | $70.28 | $85.04 | 64,200 | — | — |
| 2016-04-01 | $69.52 | $84.12 | 88,500 | — | — |
| 2016-03-31 | $69.09 | $83.60 | 245,500 | — | — |
| 2016-03-30 | $71.38 | $86.37 | 125,500 | — | — |
| 2016-03-29 | $70.87 | $85.75 | 158,300 | — | — |
| 2016-03-28 | $70.88 | $85.77 | 167,000 | — | — |
| 2016-03-24 | $67.64 | $81.85 | 81,000 | — | — |
| 2016-03-23 | $67.65 | $81.86 | 67,700 | — | — |
| 2016-03-22 | $67.58 | $81.77 | 77,600 | — | — |
| 2016-03-21 | $68.03 | $82.32 | 103,200 | — | — |
| 2016-03-18 | $67.62 | $81.82 | 111,000 | — | — |
| 2016-03-17 | $68.82 | $83.27 | 102,500 | — | — |
| 2016-03-16 | $68.46 | $82.84 | 121,600 | — | — |
| 2016-03-15 | $67.25 | $81.37 | 112,600 | — | — |
| 2016-03-14 | $68.51 | $82.90 | 125,100 | — | — |
| 2016-03-11 | $67.60 | $81.80 | 274,100 | — | — |
| 2016-03-10 | $69.86 | $84.53 | 137,300 | — | — |
| 2016-03-09 | $71.37 | $86.36 | 90,700 | — | — |
| 2016-03-08 | $70.16 | $84.89 | 130,200 | — | — |
| 2016-03-07 | $68.33 | $82.68 | 142,900 | — | — |
| 2016-03-04 | $70.58 | $85.40 | 152,500 | — | — |
| 2016-03-03 | $69.44 | $84.02 | 154,900 | — | — |
| 2016-03-02 | $66.95 | $81.01 | 150,100 | — | — |
| 2016-03-01 | $69.76 | $84.41 | 345,800 | — | — |
| 2016-02-29 | $69.60 | $84.22 | 313,300 | — | — |
| 2016-02-26 | $66.92 | $80.97 | 141,700 | — | — |
| 2016-02-25 | $68.26 | $82.60 | 51,400 | — | — |
| 2016-02-24 | $66.35 | $80.28 | 146,800 | — | — |
| 2016-02-23 | $64.43 | $77.96 | 143,900 | — | — |
| 2016-02-22 | $67.13 | $81.23 | 131,900 | — | — |
| 2016-02-19 | $64.70 | $78.29 | 93,600 | — | — |
| 2016-02-18 | $64.55 | $78.11 | 91,100 | — | — |
| 2016-02-17 | $65.30 | $79.01 | 184,000 | — | — |
| 2016-02-16 | $62.71 | $75.88 | 152,300 | — | — |
| 2016-02-12 | $64.16 | $77.63 | 154,500 | — | — |
| 2016-02-11 | $61.23 | $74.09 | 103,700 | — | — |
| 2016-02-10 | $61.45 | $74.36 | 75,400 | — | — |
| 2016-02-09 | $61.46 | $74.37 | 83,300 | — | — |
| 2016-02-08 | $61.89 | $74.89 | 103,200 | — | — |
| 2016-02-05 | $60.04 | $72.65 | 64,000 | — | — |
| 2016-02-04 | $63.02 | $76.25 | 82,700 | — | — |
| 2016-02-03 | $64.69 | $78.28 | 164,300 | — | — |
| 2016-02-02 | $63.53 | $76.87 | 125,900 | — | — |
| 2016-02-01 | $63.60 | $76.96 | 188,500 | — | — |
| 2016-01-29 | $59.99 | $72.59 | 370,500 | — | — |
| 2016-01-28 | $52.55 | $63.59 | 49,700 | — | — |
| 2016-01-27 | $52.09 | $63.03 | 73,700 | — | — |
| 2016-01-26 | $51.57 | $62.40 | 57,400 | — | — |
| 2016-01-25 | $50.74 | $61.40 | 45,000 | — | — |
| 2016-01-22 | $50.99 | $61.70 | 49,700 | — | — |
| 2016-01-21 | $50.64 | $61.28 | 68,900 | — | — |
| 2016-01-20 | $51.18 | $61.93 | 69,400 | — | — |
| 2016-01-19 | $52.25 | $63.22 | 98,800 | — | — |
| 2016-01-15 | $52.07 | $63.01 | 62,300 | — | — |
| 2016-01-14 | $54.56 | $66.02 | 49,000 | — | — |
| 2016-01-13 | $54.27 | $65.67 | 73,000 | — | — |
| 2016-01-12 | $53.52 | $64.76 | 88,000 | — | — |
| 2016-01-11 | $51.99 | $62.91 | 62,400 | — | — |
| 2016-01-08 | $52.66 | $63.72 | 93,200 | — | — |
| 2016-01-07 | $53.71 | $64.99 | 82,600 | — | — |
| 2016-01-06 | $55.53 | $67.19 | 82,800 | — | — |
| 2016-01-05 | $53.25 | $64.43 | 100,300 | — | — |
| 2016-01-04 | $52.88 | $63.99 | 133,200 | — | — |