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
- 1992-11-18 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 | $63.39 | $84.54 | 315,470 | — | — |
| 2016-12-29 | $63.37 | $84.53 | 241,091 | — | — |
| 2016-12-28 | $63.51 | $84.71 | 266,098 | — | — |
| 2016-12-27 | $64.32 | $85.78 | 349,775 | — | — |
| 2016-12-23 | $64.66 | $86.24 | 299,921 | — | — |
| 2016-12-22 | $62.70 | $83.63 | 857,445 | — | — |
| 2016-12-21 | $64.93 | $86.61 | 947,373 | — | — |
| 2016-12-20 | $67.44 | $89.94 | 283,090 | — | — |
| 2016-12-19 | $66.26 | $88.38 | 288,219 | — | — |
| 2016-12-16 | $66.07 | $88.12 | 767,677 | — | — |
| 2016-12-15 | $67.43 | $89.94 | 636,872 | — | — |
| 2016-12-14 | $66.99 | $89.35 | 482,182 | — | — |
| 2016-12-13 | $67.17 | $89.60 | 430,406 | — | — |
| 2016-12-12 | $66.59 | $88.82 | 392,575 | — | — |
| 2016-12-09 | $65.18 | $86.93 | 444,993 | — | — |
| 2016-12-08 | $64.65 | $86.23 | 402,674 | — | — |
| 2016-12-07 | $64.00 | $85.36 | 526,425 | — | — |
| 2016-12-06 | $66.04 | $88.09 | 479,778 | — | — |
| 2016-12-05 | $66.44 | $88.62 | 480,259 | — | — |
| 2016-12-02 | $64.95 | $86.63 | 310,982 | — | — |
| 2016-12-01 | $64.56 | $86.11 | 588,782 | — | — |
| 2016-11-30 | $65.13 | $86.87 | 432,650 | — | — |
| 2016-11-29 | $65.73 | $87.66 | 389,689 | — | — |
| 2016-11-28 | $65.45 | $87.29 | 521,777 | — | — |
| 2016-11-25 | $66.61 | $88.84 | 230,992 | — | — |
| 2016-11-23 | $66.64 | $88.89 | 802,943 | — | — |
| 2016-11-22 | $66.62 | $88.85 | 432,650 | — | — |
| 2016-11-21 | $66.94 | $89.29 | 397,384 | — | — |
| 2016-11-18 | $65.97 | $87.99 | 346,569 | — | — |
| 2016-11-17 | $65.84 | $87.81 | 443,871 | — | — |
| 2016-11-16 | $64.78 | $86.41 | 522,738 | — | — |
| 2016-11-15 | $66.24 | $88.35 | 695,702 | — | — |
| 2016-11-14 | $68.28 | $91.07 | 668,291 | — | — |
| 2016-11-11 | $66.66 | $88.90 | 885,658 | — | — |
| 2016-11-10 | $65.88 | $87.86 | 860,010 | — | — |
| 2016-11-09 | $65.36 | $87.17 | 1,515,476 | — | — |
| 2016-11-08 | $60.42 | $80.59 | 678,710 | — | — |
| 2016-11-07 | $58.58 | $78.14 | 722,152 | — | — |
| 2016-11-04 | $57.01 | $76.04 | 1,256,431 | — | — |
| 2016-11-03 | $56.87 | $75.85 | 832,759 | — | — |
| 2016-11-02 | $58.61 | $78.17 | 309,379 | — | — |
| 2016-11-01 | $59.87 | $79.85 | 280,365 | — | — |
| 2016-10-31 | $59.72 | $79.65 | 389,369 | — | — |
| 2016-10-28 | $59.31 | $79.11 | 475,450 | — | — |
| 2016-10-27 | $58.23 | $77.66 | 529,631 | — | — |
| 2016-10-26 | $59.36 | $79.17 | 641,521 | — | — |
| 2016-10-25 | $58.20 | $77.62 | 322,844 | — | — |
| 2016-10-24 | $58.63 | $78.20 | 386,804 | — | — |
| 2016-10-21 | $58.33 | $77.81 | 383,919 | — | — |
| 2016-10-20 | $59.66 | $79.58 | 558,165 | — | — |
| 2016-10-19 | $58.82 | $78.45 | 312,264 | — | — |
| 2016-10-18 | $58.98 | $78.66 | 339,035 | — | — |
| 2016-10-17 | $58.27 | $77.72 | 829,232 | — | — |
| 2016-10-14 | $58.10 | $77.50 | 483,465 | — | — |
| 2016-10-13 | $59.85 | $79.83 | 416,620 | — | — |
| 2016-10-12 | $59.68 | $79.60 | 673,100 | — | — |
| 2016-10-11 | $61.33 | $81.81 | 490,358 | — | — |
| 2016-10-10 | $63.37 | $84.52 | 542,135 | — | — |
| 2016-10-07 | $60.71 | $80.98 | 783,066 | — | — |
| 2016-10-06 | $61.47 | $81.99 | 658,833 | — | — |
| 2016-10-05 | $63.18 | $84.27 | 570,828 | — | — |
| 2016-10-04 | $62.74 | $83.68 | 373,499 | — | — |
| 2016-10-03 | $63.51 | $84.71 | 541,013 | — | — |
| 2016-09-30 | $63.67 | $84.92 | 554,478 | — | — |
| 2016-09-29 | $63.64 | $84.88 | 764,952 | — | — |
| 2016-09-28 | $63.91 | $85.24 | 1,319,109 | — | — |
| 2016-09-27 | $62.16 | $82.91 | 4,534,887 | — | — |
| 2016-09-26 | $70.55 | $94.10 | 354,744 | — | — |
| 2016-09-23 | $72.23 | $96.33 | 308,738 | — | — |
| 2016-09-22 | $73.71 | $98.32 | 327,493 | — | — |
| 2016-09-21 | $72.96 | $97.32 | 635,109 | — | — |
| 2016-09-20 | $73.08 | $97.47 | 453,809 | — | — |
| 2016-09-19 | $72.11 | $96.19 | 394,338 | — | — |
| 2016-09-16 | $72.08 | $96.14 | 657,711 | — | — |
| 2016-09-15 | $71.79 | $95.75 | 335,989 | — | — |
| 2016-09-14 | $71.99 | $96.02 | 703,717 | — | — |
| 2016-09-13 | $69.58 | $92.81 | 622,605 | — | — |
| 2016-09-12 | $70.95 | $94.63 | 431,207 | — | — |
| 2016-09-09 | $69.13 | $92.21 | 611,224 | — | — |
| 2016-09-08 | $71.27 | $95.06 | 430,886 | — | — |
| 2016-09-07 | $71.28 | $95.07 | 1,081,544 | — | — |
| 2016-09-06 | $67.40 | $89.89 | 576,599 | — | — |
| 2016-09-02 | $66.24 | $88.36 | 575,317 | — | — |
| 2016-09-01 | $66.77 | $89.06 | 651,459 | — | — |
| 2016-08-31 | $64.45 | $85.96 | 476,572 | — | — |
| 2016-08-30 | $65.07 | $86.79 | 596,957 | — | — |
| 2016-08-29 | $64.51 | $86.04 | 415,177 | — | — |
| 2016-08-26 | $64.60 | $86.16 | 419,185 | — | — |
| 2016-08-25 | $64.66 | $86.24 | 755,654 | — | — |
| 2016-08-24 | $63.88 | $85.20 | 892,871 | — | — |
| 2016-08-23 | $67.42 | $89.92 | 472,244 | — | — |
| 2016-08-22 | $66.64 | $88.88 | 696,343 | — | — |
| 2016-08-19 | $66.43 | $88.60 | 599,682 | — | — |
| 2016-08-18 | $67.12 | $89.52 | 427,520 | — | — |
| 2016-08-17 | $67.74 | $90.35 | 694,259 | — | — |
| 2016-08-16 | $69.20 | $92.29 | 468,236 | — | — |
| 2016-08-15 | $70.79 | $94.41 | 449,161 | — | — |
| 2016-08-12 | $71.08 | $94.80 | 433,291 | — | — |
| 2016-08-11 | $71.56 | $95.44 | 667,329 | — | — |
| 2016-08-10 | $70.71 | $94.31 | 628,697 | — | — |
| 2016-08-09 | $72.11 | $96.18 | 890,947 | — | — |
| 2016-08-08 | $73.28 | $97.73 | 1,144,221 | — | — |
| 2016-08-05 | $76.92 | $102.59 | 2,110,029 | — | — |
| 2016-08-04 | $82.60 | $110.17 | 859,529 | — | — |
| 2016-08-03 | $83.06 | $110.78 | 625,972 | — | — |
| 2016-08-02 | $82.77 | $110.40 | 755,173 | — | — |
| 2016-08-01 | $86.42 | $115.26 | 631,742 | — | — |
| 2016-07-29 | $84.14 | $112.23 | 823,621 | — | — |
| 2016-07-28 | $84.15 | $112.24 | 550,791 | — | — |
| 2016-07-27 | $84.88 | $113.22 | 410,528 | — | — |
| 2016-07-26 | $83.75 | $111.70 | 648,414 | — | — |
| 2016-07-25 | $83.34 | $111.16 | 407,643 | — | — |
| 2016-07-22 | $82.69 | $110.29 | 493,884 | — | — |
| 2016-07-21 | $82.32 | $109.80 | 835,484 | — | — |
| 2016-07-20 | $84.29 | $112.43 | 1,602,519 | — | — |
| 2016-07-19 | $79.88 | $106.54 | 638,475 | — | — |
| 2016-07-18 | $78.60 | $104.84 | 428,482 | — | — |
| 2016-07-15 | $78.62 | $104.86 | 433,772 | — | — |
| 2016-07-14 | $80.30 | $107.10 | 1,082,827 | — | — |
| 2016-07-13 | $77.93 | $103.94 | 709,969 | — | — |
| 2016-07-12 | $80.06 | $106.78 | 645,528 | — | — |
| 2016-07-11 | $79.08 | $105.47 | 1,045,797 | — | — |
| 2016-07-08 | $78.52 | $104.72 | 512,319 | — | — |
| 2016-07-07 | $77.19 | $102.95 | 459,260 | — | — |
| 2016-07-06 | $77.20 | $102.97 | 453,489 | — | — |
| 2016-07-05 | $76.59 | $102.15 | 496,930 | — | — |
| 2016-07-01 | $76.18 | $101.61 | 513,281 | — | — |
| 2016-06-30 | $74.40 | $99.24 | 681,596 | — | — |
| 2016-06-29 | $75.75 | $101.03 | 957,151 | — | — |
| 2016-06-28 | $73.39 | $97.88 | 627,575 | — | — |
| 2016-06-27 | $70.57 | $94.12 | 719,747 | — | — |
| 2016-06-24 | $69.74 | $93.02 | 864,658 | — | — |
| 2016-06-23 | $71.81 | $95.78 | 390,010 | — | — |
| 2016-06-22 | $71.01 | $94.71 | 552,714 | — | — |
| 2016-06-21 | $71.11 | $94.85 | 370,774 | — | — |
| 2016-06-20 | $71.68 | $95.61 | 569,546 | — | — |
| 2016-06-17 | $70.11 | $93.51 | 825,705 | — | — |
| 2016-06-16 | $72.21 | $96.31 | 444,191 | — | — |
| 2016-06-15 | $71.71 | $95.64 | 450,924 | — | — |
| 2016-06-14 | $72.15 | $96.23 | 533,639 | — | — |
| 2016-06-13 | $70.53 | $94.07 | 351,538 | — | — |
| 2016-06-10 | $70.95 | $94.64 | 567,302 | — | — |
| 2016-06-09 | $71.79 | $95.75 | 272,831 | — | — |
| 2016-06-08 | $73.82 | $98.46 | 462,786 | — | — |
| 2016-06-07 | $71.91 | $95.91 | 646,971 | — | — |
| 2016-06-06 | $72.81 | $97.11 | 505,586 | — | — |
| 2016-06-03 | $73.66 | $98.24 | 424,955 | — | — |
| 2016-06-02 | $74.34 | $99.15 | 492,281 | — | — |
| 2016-06-01 | $73.49 | $98.02 | 721,991 | — | — |
| 2016-05-31 | $74.60 | $99.51 | 643,765 | — | — |
| 2016-05-27 | $76.61 | $102.18 | 382,476 | — | — |
| 2016-05-26 | $76.08 | $101.48 | 365,965 | — | — |
| 2016-05-25 | $76.46 | $101.98 | 598,079 | — | — |
| 2016-05-24 | $75.33 | $100.47 | 522,899 | — | — |
| 2016-05-23 | $74.42 | $99.26 | 579,805 | — | — |
| 2016-05-20 | $73.61 | $98.18 | 449,161 | — | — |
| 2016-05-19 | $73.09 | $97.49 | 465,832 | — | — |
| 2016-05-18 | $75.07 | $100.12 | 477,854 | — | — |
| 2016-05-17 | $73.99 | $98.68 | 500,617 | — | — |
| 2016-05-16 | $74.65 | $99.56 | 648,093 | — | — |
| 2016-05-13 | $73.23 | $97.67 | 394,659 | — | — |
| 2016-05-12 | $72.75 | $97.03 | 803,424 | — | — |
| 2016-05-11 | $72.60 | $96.83 | 415,658 | — | — |
| 2016-05-10 | $74.38 | $99.21 | 495,648 | — | — |
| 2016-05-09 | $75.83 | $101.14 | 661,558 | — | — |
| 2016-05-06 | $74.34 | $99.16 | 641,360 | — | — |
| 2016-05-05 | $73.76 | $98.38 | 705,480 | — | — |
| 2016-05-04 | $75.10 | $100.17 | 1,009,089 | — | — |
| 2016-05-03 | $74.80 | $99.76 | 788,676 | — | — |
| 2016-05-02 | $76.74 | $102.36 | 609,781 | — | — |
| 2016-04-29 | $75.40 | $100.57 | 672,939 | — | — |
| 2016-04-28 | $76.81 | $102.44 | 818,171 | — | — |
| 2016-04-27 | $77.34 | $103.15 | 956,670 | — | — |
| 2016-04-26 | $78.64 | $104.89 | 749,082 | — | — |
| 2016-04-25 | $81.17 | $108.26 | 724,716 | — | — |
| 2016-04-22 | $81.22 | $108.32 | 530,112 | — | — |
| 2016-04-21 | $81.33 | $108.47 | 716,060 | — | — |
| 2016-04-20 | $79.91 | $106.59 | 696,183 | — | — |
| 2016-04-19 | $79.82 | $106.46 | 692,977 | — | — |
| 2016-04-18 | $78.81 | $105.12 | 748,761 | — | — |
| 2016-04-15 | $77.72 | $103.67 | 620,842 | — | — |
| 2016-04-14 | $77.36 | $103.18 | 893,352 | — | — |
| 2016-04-13 | $75.75 | $101.03 | 1,216,998 | — | — |
| 2016-04-12 | $73.49 | $98.02 | 925,733 | — | — |
| 2016-04-11 | $71.87 | $95.86 | 419,826 | — | — |
| 2016-04-08 | $72.54 | $96.75 | 618,918 | — | — |
| 2016-04-07 | $72.55 | $96.76 | 642,803 | — | — |
| 2016-04-06 | $73.16 | $97.58 | 730,167 | — | — |
| 2016-04-05 | $69.21 | $92.31 | 445,955 | — | — |
| 2016-04-04 | $69.65 | $92.90 | 489,556 | — | — |
| 2016-04-01 | $69.17 | $92.26 | 542,776 | — | — |
| 2016-03-31 | $66.81 | $89.10 | 649,536 | — | — |
| 2016-03-30 | $65.48 | $87.33 | 493,083 | — | — |
| 2016-03-29 | $65.41 | $87.24 | 592,789 | — | — |
| 2016-03-28 | $63.96 | $85.30 | 429,123 | — | — |
| 2016-03-24 | $63.95 | $85.29 | 569,225 | — | — |
| 2016-03-23 | $63.11 | $84.18 | 593,591 | — | — |
| 2016-03-22 | $65.05 | $86.77 | 681,435 | — | — |
| 2016-03-21 | $62.67 | $83.59 | 398,346 | — | — |
| 2016-03-18 | $61.74 | $82.35 | 804,546 | — | — |
| 2016-03-17 | $60.65 | $80.89 | 755,975 | — | — |
| 2016-03-16 | $60.80 | $81.10 | 560,088 | — | — |
| 2016-03-15 | $60.98 | $81.33 | 677,107 | — | — |
| 2016-03-14 | $63.05 | $84.10 | 443,390 | — | — |
| 2016-03-11 | $63.52 | $84.73 | 874,116 | — | — |
| 2016-03-10 | $60.57 | $80.78 | 415,017 | — | — |
| 2016-03-09 | $62.01 | $82.71 | 624,689 | — | — |
| 2016-03-08 | $61.92 | $82.58 | 546,944 | — | — |
| 2016-03-07 | $63.81 | $85.11 | 549,348 | — | — |
| 2016-03-04 | $62.35 | $83.16 | 542,936 | — | — |
| 2016-03-03 | $60.86 | $81.17 | 476,732 | — | — |
| 2016-03-02 | $60.85 | $81.16 | 743,632 | — | — |
| 2016-03-01 | $59.44 | $79.29 | 646,650 | — | — |
| 2016-02-29 | $57.57 | $76.78 | 893,993 | — | — |
| 2016-02-26 | $60.69 | $80.94 | 996,104 | — | — |
| 2016-02-25 | $58.78 | $78.40 | 558,966 | — | — |
| 2016-02-24 | $57.62 | $76.85 | 322,203 | — | — |
| 2016-02-23 | $57.34 | $76.47 | 490,839 | — | — |
| 2016-02-22 | $57.91 | $77.24 | 626,292 | — | — |
| 2016-02-19 | $56.04 | $74.75 | 1,119,696 | — | — |
| 2016-02-18 | $55.81 | $74.44 | 725,518 | — | — |
| 2016-02-17 | $56.37 | $75.18 | 805,828 | — | — |
| 2016-02-16 | $55.57 | $74.12 | 879,887 | — | — |
| 2016-02-12 | $53.63 | $71.53 | 901,207 | — | — |
| 2016-02-11 | $53.52 | $71.38 | 1,052,530 | — | — |
| 2016-02-10 | $55.06 | $73.44 | 771,203 | — | — |
| 2016-02-09 | $55.88 | $74.54 | 722,472 | — | — |
| 2016-02-08 | $55.39 | $73.88 | 904,252 | — | — |
| 2016-02-05 | $57.70 | $76.96 | 874,276 | — | — |
| 2016-02-04 | $61.72 | $82.32 | 686,886 | — | — |
| 2016-02-03 | $63.18 | $84.26 | 894,955 | — | — |
| 2016-02-02 | $61.45 | $81.96 | 548,226 | — | — |
| 2016-02-01 | $63.10 | $84.16 | 806,630 | — | — |
| 2016-01-29 | $62.36 | $83.18 | 682,878 | — | — |
| 2016-01-28 | $61.15 | $81.56 | 622,605 | — | — |
| 2016-01-27 | $61.99 | $82.68 | 672,298 | — | — |
| 2016-01-26 | $65.09 | $86.82 | 769,119 | — | — |
| 2016-01-25 | $63.38 | $84.54 | 750,204 | — | — |
| 2016-01-22 | $63.99 | $85.34 | 918,038 | — | — |
| 2016-01-21 | $60.95 | $81.29 | 603,690 | — | — |
| 2016-01-20 | $61.97 | $82.65 | 948,655 | — | — |
| 2016-01-19 | $59.10 | $78.83 | 876,200 | — | — |
| 2016-01-15 | $60.57 | $80.79 | 1,002,997 | — | — |
| 2016-01-14 | $61.58 | $82.14 | 1,219,562 | — | — |
| 2016-01-13 | $59.61 | $79.50 | 1,196,640 | — | — |
| 2016-01-12 | $61.04 | $81.41 | 788,355 | — | — |
| 2016-01-11 | $58.27 | $77.71 | 740,746 | — | — |
| 2016-01-08 | $61.09 | $81.47 | 701,954 | — | — |
| 2016-01-07 | $61.52 | $82.06 | 732,250 | — | — |
| 2016-01-06 | $63.64 | $84.89 | 569,706 | — | — |
| 2016-01-05 | $62.79 | $83.75 | 513,601 | — | — |
| 2016-01-04 | $63.92 | $85.26 | 605,774 | — | — |