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
- 1992-11-03 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 | $61.20 | $64.89 | 32,400 | — | — |
| 2016-12-29 | $61.70 | $65.42 | 17,600 | — | — |
| 2016-12-28 | $61.75 | $65.48 | 19,900 | — | — |
| 2016-12-27 | $62.20 | $65.95 | 23,500 | — | — |
| 2016-12-23 | $62.45 | $66.22 | 19,900 | — | — |
| 2016-12-22 | $62.35 | $66.11 | 22,400 | — | — |
| 2016-12-21 | $61.90 | $65.64 | 33,200 | — | — |
| 2016-12-20 | $63.20 | $67.01 | 51,400 | — | — |
| 2016-12-19 | $62.55 | $66.33 | 29,900 | — | — |
| 2016-12-16 | $61.40 | $65.11 | 87,400 | — | — |
| 2016-12-15 | $62.65 | $66.43 | 40,100 | — | — |
| 2016-12-14 | $62.10 | $65.85 | 37,700 | — | — |
| 2016-12-13 | $62.75 | $66.54 | 32,200 | — | — |
| 2016-12-12 | $63.95 | $67.81 | 33,100 | — | — |
| 2016-12-09 | $64.35 | $68.23 | 51,800 | — | — |
| 2016-12-08 | $64.00 | $67.86 | 59,200 | — | — |
| 2016-12-07 | $63.30 | $67.12 | 32,600 | — | — |
| 2016-12-06 | $63.40 | $67.23 | 43,100 | — | — |
| 2016-12-05 | $63.40 | $67.23 | 63,700 | — | — |
| 2016-12-02 | $63.15 | $66.96 | 91,800 | — | — |
| 2016-12-01 | $63.00 | $66.80 | 51,400 | — | — |
| 2016-11-30 | $62.60 | $66.38 | 42,600 | — | — |
| 2016-11-29 | $62.40 | $66.17 | 48,100 | — | — |
| 2016-11-28 | $61.85 | $65.58 | 43,300 | — | — |
| 2016-11-25 | $61.00 | $64.68 | 12,100 | — | — |
| 2016-11-23 | $60.90 | $64.58 | 36,100 | — | — |
| 2016-11-22 | $59.95 | $63.57 | 40,700 | — | — |
| 2016-11-21 | $59.90 | $63.52 | 33,200 | — | — |
| 2016-11-18 | $60.45 | $64.10 | 47,900 | — | — |
| 2016-11-17 | $59.90 | $63.52 | 50,600 | — | — |
| 2016-11-16 | $60.00 | $63.62 | 46,000 | — | — |
| 2016-11-15 | $59.60 | $63.20 | 50,200 | — | — |
| 2016-11-14 | $59.00 | $62.56 | 50,000 | — | — |
| 2016-11-11 | $60.00 | $63.62 | 83,900 | — | — |
| 2016-11-10 | $59.50 | $63.09 | 54,700 | — | — |
| 2016-11-09 | $57.45 | $60.92 | 54,100 | — | — |
| 2016-11-08 | $54.60 | $57.90 | 28,800 | — | — |
| 2016-11-07 | $54.20 | $57.47 | 35,200 | — | — |
| 2016-11-04 | $52.50 | $55.67 | 38,100 | — | — |
| 2016-11-03 | $51.95 | $55.09 | 40,400 | — | — |
| 2016-11-02 | $53.25 | $56.46 | 104,100 | — | — |
| 2016-11-01 | $52.35 | $55.51 | 52,200 | — | — |
| 2016-10-31 | $51.65 | $54.77 | 44,000 | — | — |
| 2016-10-28 | $51.80 | $54.93 | 34,600 | — | — |
| 2016-10-27 | $51.65 | $54.77 | 14,600 | — | — |
| 2016-10-26 | $51.85 | $54.98 | 26,800 | — | — |
| 2016-10-25 | $52.20 | $55.35 | 16,300 | — | — |
| 2016-10-24 | $53.05 | $56.25 | 27,800 | — | — |
| 2016-10-21 | $52.65 | $55.83 | 57,900 | — | — |
| 2016-10-20 | $52.76 | $55.94 | 75,200 | — | — |
| 2016-10-19 | $52.83 | $56.02 | 64,200 | — | — |
| 2016-10-18 | $51.31 | $54.41 | 34,600 | — | — |
| 2016-10-17 | $50.66 | $53.72 | 23,200 | — | — |
| 2016-10-14 | $50.66 | $53.72 | 43,200 | — | — |
| 2016-10-13 | $50.94 | $54.01 | 73,800 | — | — |
| 2016-10-12 | $51.24 | $54.33 | 47,000 | — | — |
| 2016-10-11 | $49.42 | $52.40 | 155,900 | — | — |
| 2016-10-10 | $51.45 | $54.35 | 30,600 | — | — |
| 2016-10-07 | $50.88 | $53.75 | 30,400 | — | — |
| 2016-10-06 | $52.59 | $55.56 | 24,500 | — | — |
| 2016-10-05 | $52.31 | $55.26 | 117,800 | — | — |
| 2016-10-04 | $51.63 | $54.54 | 36,900 | — | — |
| 2016-10-03 | $52.45 | $55.41 | 87,500 | — | — |
| 2016-09-30 | $52.11 | $55.05 | 53,700 | — | — |
| 2016-09-29 | $51.92 | $54.85 | 52,100 | — | — |
| 2016-09-28 | $52.99 | $55.98 | 88,600 | — | — |
| 2016-09-27 | $52.25 | $55.20 | 63,800 | — | — |
| 2016-09-26 | $52.21 | $55.16 | 59,100 | — | — |
| 2016-09-23 | $52.26 | $55.21 | 56,100 | — | — |
| 2016-09-22 | $53.12 | $56.12 | 20,000 | — | — |
| 2016-09-21 | $52.38 | $55.34 | 32,100 | — | — |
| 2016-09-20 | $51.69 | $54.61 | 44,300 | — | — |
| 2016-09-19 | $51.83 | $54.76 | 113,100 | — | — |
| 2016-09-16 | $50.99 | $53.87 | 127,000 | — | — |
| 2016-09-15 | $53.33 | $56.34 | 43,000 | — | — |
| 2016-09-14 | $52.10 | $55.04 | 25,900 | — | — |
| 2016-09-13 | $51.73 | $54.65 | 75,500 | — | — |
| 2016-09-12 | $53.28 | $56.29 | 32,100 | — | — |
| 2016-09-09 | $53.08 | $56.08 | 45,000 | — | — |
| 2016-09-08 | $54.68 | $57.77 | 67,500 | — | — |
| 2016-09-07 | $55.15 | $58.26 | 40,500 | — | — |
| 2016-09-06 | $54.76 | $57.85 | 36,200 | — | — |
| 2016-09-02 | $54.68 | $57.77 | 27,800 | — | — |
| 2016-09-01 | $53.99 | $57.04 | 47,000 | — | — |
| 2016-08-31 | $53.64 | $56.67 | 58,400 | — | — |
| 2016-08-30 | $54.30 | $57.36 | 21,000 | — | — |
| 2016-08-29 | $54.46 | $57.53 | 18,600 | — | — |
| 2016-08-26 | $54.31 | $57.38 | 61,700 | — | — |
| 2016-08-25 | $54.89 | $57.99 | 72,900 | — | — |
| 2016-08-24 | $54.82 | $57.91 | 79,000 | — | — |
| 2016-08-23 | $54.18 | $57.24 | 41,300 | — | — |
| 2016-08-22 | $53.70 | $56.73 | 47,700 | — | — |
| 2016-08-19 | $53.91 | $56.95 | 62,500 | — | — |
| 2016-08-18 | $53.37 | $56.38 | 144,600 | — | — |
| 2016-08-17 | $51.39 | $54.29 | 45,800 | — | — |
| 2016-08-16 | $51.46 | $54.36 | 26,800 | — | — |
| 2016-08-15 | $51.87 | $54.80 | 64,400 | — | — |
| 2016-08-12 | $51.19 | $54.08 | 33,500 | — | — |
| 2016-08-11 | $51.91 | $54.84 | 37,900 | — | — |
| 2016-08-10 | $52.10 | $55.04 | 45,100 | — | — |
| 2016-08-09 | $52.98 | $55.97 | 58,100 | — | — |
| 2016-08-08 | $53.20 | $56.20 | 93,500 | — | — |
| 2016-08-05 | $53.98 | $57.03 | 124,000 | — | — |
| 2016-08-04 | $55.88 | $59.03 | 112,600 | — | — |
| 2016-08-03 | $53.92 | $56.96 | 70,900 | — | — |
| 2016-08-02 | $53.76 | $56.79 | 79,100 | — | — |
| 2016-08-01 | $54.43 | $57.50 | 27,900 | — | — |
| 2016-07-29 | $54.94 | $58.04 | 65,700 | — | — |
| 2016-07-28 | $54.21 | $57.27 | 40,900 | — | — |
| 2016-07-27 | $54.73 | $57.82 | 23,400 | — | — |
| 2016-07-26 | $54.55 | $57.63 | 38,100 | — | — |
| 2016-07-25 | $53.91 | $56.95 | 37,800 | — | — |
| 2016-07-22 | $54.00 | $57.05 | 44,200 | — | — |
| 2016-07-21 | $53.66 | $56.69 | 49,100 | — | — |
| 2016-07-20 | $54.26 | $57.32 | 39,900 | — | — |
| 2016-07-19 | $53.92 | $56.96 | 33,500 | — | — |
| 2016-07-18 | $54.02 | $57.07 | 50,600 | — | — |
| 2016-07-15 | $54.64 | $57.72 | 41,900 | — | — |
| 2016-07-14 | $54.13 | $57.19 | 54,800 | — | — |
| 2016-07-13 | $54.05 | $57.10 | 38,600 | — | — |
| 2016-07-12 | $54.13 | $57.19 | 56,000 | — | — |
| 2016-07-11 | $53.56 | $56.38 | 44,300 | — | — |
| 2016-07-08 | $53.02 | $55.81 | 65,300 | — | — |
| 2016-07-07 | $51.85 | $54.58 | 45,000 | — | — |
| 2016-07-06 | $52.33 | $55.09 | 68,900 | — | — |
| 2016-07-05 | $52.05 | $54.79 | 97,900 | — | — |
| 2016-07-01 | $52.73 | $55.51 | 80,300 | — | — |
| 2016-06-30 | $51.51 | $54.22 | 124,700 | — | — |
| 2016-06-29 | $50.98 | $53.67 | 95,100 | — | — |
| 2016-06-28 | $50.04 | $52.68 | 106,700 | — | — |
| 2016-06-27 | $49.56 | $52.17 | 80,900 | — | — |
| 2016-06-24 | $50.25 | $52.90 | 117,000 | — | — |
| 2016-06-23 | $51.61 | $54.33 | 74,800 | — | — |
| 2016-06-22 | $50.43 | $53.09 | 74,900 | — | — |
| 2016-06-21 | $50.34 | $52.99 | 50,500 | — | — |
| 2016-06-20 | $50.70 | $53.37 | 95,300 | — | — |
| 2016-06-17 | $49.81 | $52.43 | 114,500 | — | — |
| 2016-06-16 | $50.32 | $52.97 | 53,200 | — | — |
| 2016-06-15 | $50.23 | $52.88 | 63,900 | — | — |
| 2016-06-14 | $50.34 | $52.99 | 130,000 | — | — |
| 2016-06-13 | $49.95 | $52.58 | 39,800 | — | — |
| 2016-06-10 | $50.64 | $53.31 | 23,600 | — | — |
| 2016-06-09 | $50.96 | $53.65 | 52,400 | — | — |
| 2016-06-08 | $50.97 | $53.66 | 81,200 | — | — |
| 2016-06-07 | $49.98 | $52.61 | 31,900 | — | — |
| 2016-06-06 | $50.44 | $53.10 | 55,600 | — | — |
| 2016-06-03 | $49.87 | $52.50 | 31,200 | — | — |
| 2016-06-02 | $49.97 | $52.60 | 30,700 | — | — |
| 2016-06-01 | $49.89 | $52.52 | 38,600 | — | — |
| 2016-05-31 | $49.76 | $52.38 | 57,200 | — | — |
| 2016-05-27 | $49.07 | $51.66 | 30,100 | — | — |
| 2016-05-26 | $48.94 | $51.52 | 22,700 | — | — |
| 2016-05-25 | $49.13 | $51.72 | 39,200 | — | — |
| 2016-05-24 | $49.76 | $52.38 | 102,500 | — | — |
| 2016-05-23 | $48.46 | $51.01 | 47,700 | — | — |
| 2016-05-20 | $48.85 | $51.42 | 59,100 | — | — |
| 2016-05-19 | $48.32 | $50.87 | 138,500 | — | — |
| 2016-05-18 | $47.32 | $49.81 | 54,700 | — | — |
| 2016-05-17 | $47.47 | $49.97 | 65,100 | — | — |
| 2016-05-16 | $48.66 | $51.22 | 55,300 | — | — |
| 2016-05-13 | $47.99 | $50.52 | 60,600 | — | — |
| 2016-05-12 | $47.89 | $50.41 | 32,200 | — | — |
| 2016-05-11 | $48.06 | $50.59 | 25,200 | — | — |
| 2016-05-10 | $48.14 | $50.68 | 33,500 | — | — |
| 2016-05-09 | $47.71 | $50.22 | 63,100 | — | — |
| 2016-05-06 | $48.92 | $51.50 | 62,700 | — | — |
| 2016-05-05 | $48.13 | $50.67 | 51,800 | — | — |
| 2016-05-04 | $49.13 | $51.72 | 86,600 | — | — |
| 2016-05-03 | $48.79 | $51.36 | 105,500 | — | — |
| 2016-05-02 | $48.27 | $50.81 | 50,000 | — | — |
| 2016-04-29 | $47.35 | $49.85 | 44,000 | — | — |
| 2016-04-28 | $47.29 | $49.78 | 49,000 | — | — |
| 2016-04-27 | $47.71 | $50.22 | 32,500 | — | — |
| 2016-04-26 | $47.17 | $49.66 | 38,400 | — | — |
| 2016-04-25 | $46.35 | $48.79 | 30,500 | — | — |
| 2016-04-22 | $46.37 | $48.81 | 21,400 | — | — |
| 2016-04-21 | $46.10 | $48.53 | 23,200 | — | — |
| 2016-04-20 | $46.46 | $48.91 | 33,700 | — | — |
| 2016-04-19 | $46.49 | $48.94 | 25,500 | — | — |
| 2016-04-18 | $46.16 | $48.59 | 18,800 | — | — |
| 2016-04-15 | $46.09 | $48.52 | 49,600 | — | — |
| 2016-04-14 | $46.01 | $48.43 | 30,700 | — | — |
| 2016-04-13 | $45.91 | $48.33 | 72,400 | — | — |
| 2016-04-12 | $45.31 | $47.70 | 76,500 | — | — |
| 2016-04-11 | $45.51 | $47.71 | 63,800 | — | — |
| 2016-04-08 | $45.50 | $47.70 | 67,000 | — | — |
| 2016-04-07 | $45.69 | $47.90 | 153,900 | — | — |
| 2016-04-06 | $45.12 | $47.30 | 265,100 | — | — |
| 2016-04-05 | $44.41 | $46.55 | 117,100 | — | — |
| 2016-04-04 | $44.83 | $47.00 | 87,000 | — | — |
| 2016-04-01 | $45.13 | $47.31 | 20,900 | — | — |
| 2016-03-31 | $45.16 | $47.34 | 60,400 | — | — |
| 2016-03-30 | $45.44 | $47.63 | 43,600 | — | — |
| 2016-03-29 | $45.60 | $47.80 | 47,500 | — | — |
| 2016-03-28 | $44.22 | $46.36 | 29,500 | — | — |
| 2016-03-24 | $44.17 | $46.30 | 41,500 | — | — |
| 2016-03-23 | $44.10 | $46.23 | 40,200 | — | — |
| 2016-03-22 | $44.64 | $46.80 | 47,600 | — | — |
| 2016-03-21 | $44.11 | $46.24 | 41,300 | — | — |
| 2016-03-18 | $44.53 | $46.68 | 69,300 | — | — |
| 2016-03-17 | $43.89 | $46.01 | 36,500 | — | — |
| 2016-03-16 | $43.22 | $45.31 | 46,700 | — | — |
| 2016-03-15 | $43.18 | $45.27 | 29,200 | — | — |
| 2016-03-14 | $43.35 | $45.44 | 46,600 | — | — |
| 2016-03-11 | $43.38 | $45.48 | 41,200 | — | — |
| 2016-03-10 | $41.85 | $43.87 | 46,900 | — | — |
| 2016-03-09 | $42.20 | $44.24 | 29,600 | — | — |
| 2016-03-08 | $41.37 | $43.37 | 55,900 | — | — |
| 2016-03-07 | $41.88 | $43.90 | 51,800 | — | — |
| 2016-03-04 | $40.65 | $42.61 | 64,300 | — | — |
| 2016-03-03 | $40.77 | $42.74 | 68,500 | — | — |
| 2016-03-02 | $40.76 | $42.73 | 76,600 | — | — |
| 2016-03-01 | $39.10 | $40.99 | 42,300 | — | — |
| 2016-02-29 | $38.17 | $40.01 | 69,100 | — | — |
| 2016-02-26 | $38.20 | $40.05 | 54,000 | — | — |
| 2016-02-25 | $38.33 | $40.18 | 80,600 | — | — |
| 2016-02-24 | $39.79 | $41.71 | 33,700 | — | — |
| 2016-02-23 | $39.47 | $41.38 | 25,400 | — | — |
| 2016-02-22 | $39.18 | $41.07 | 40,100 | — | — |
| 2016-02-19 | $39.08 | $40.97 | 20,700 | — | — |
| 2016-02-18 | $39.25 | $41.15 | 27,600 | — | — |
| 2016-02-17 | $38.96 | $40.84 | 30,500 | — | — |
| 2016-02-16 | $38.56 | $40.42 | 62,400 | — | — |
| 2016-02-12 | $38.46 | $40.32 | 34,500 | — | — |
| 2016-02-11 | $37.88 | $39.71 | 32,700 | — | — |
| 2016-02-10 | $37.63 | $39.45 | 17,600 | — | — |
| 2016-02-09 | $38.00 | $39.84 | 37,800 | — | — |
| 2016-02-08 | $38.98 | $40.86 | 50,400 | — | — |
| 2016-02-05 | $38.50 | $40.36 | 56,500 | — | — |
| 2016-02-04 | $38.08 | $39.92 | 32,300 | — | — |
| 2016-02-03 | $37.67 | $39.49 | 51,000 | — | — |
| 2016-02-02 | $37.83 | $39.66 | 25,600 | — | — |
| 2016-02-01 | $38.52 | $40.38 | 49,800 | — | — |
| 2016-01-29 | $38.81 | $40.68 | 43,600 | — | — |
| 2016-01-28 | $37.31 | $39.11 | 32,600 | — | — |
| 2016-01-27 | $37.24 | $39.04 | 45,200 | — | — |
| 2016-01-26 | $37.04 | $38.83 | 66,300 | — | — |
| 2016-01-25 | $34.79 | $36.47 | 40,500 | — | — |
| 2016-01-22 | $34.96 | $36.65 | 31,100 | — | — |
| 2016-01-21 | $34.65 | $36.32 | 37,800 | — | — |
| 2016-01-20 | $35.06 | $36.75 | 56,400 | — | — |
| 2016-01-19 | $34.68 | $36.36 | 33,900 | — | — |
| 2016-01-15 | $35.91 | $37.64 | 47,400 | — | — |
| 2016-01-14 | $36.61 | $38.38 | 48,700 | — | — |
| 2016-01-13 | $36.26 | $38.01 | 42,500 | — | — |
| 2016-01-12 | $38.01 | $39.85 | 39,500 | — | — |
| 2016-01-11 | $37.99 | $39.65 | 45,200 | — | — |
| 2016-01-08 | $38.38 | $40.05 | 63,600 | — | — |
| 2016-01-07 | $38.27 | $39.94 | 78,200 | — | — |
| 2016-01-06 | $38.54 | $40.22 | 56,500 | — | — |
| 2016-01-05 | $37.69 | $39.33 | 43,600 | — | — |
| 2016-01-04 | $38.17 | $39.83 | 36,000 | — | — |