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
- 1992-08-18 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 | $46.98 | $266.00 | 273,600 | — | — |
| 2016-12-29 | $46.48 | $263.17 | 397,900 | — | — |
| 2016-12-28 | $45.74 | $258.98 | 226,200 | — | — |
| 2016-12-27 | $46.07 | $260.85 | 329,100 | — | — |
| 2016-12-23 | $46.13 | $261.19 | 146,200 | — | — |
| 2016-12-22 | $45.94 | $260.12 | 208,700 | — | — |
| 2016-12-21 | $45.93 | $260.06 | 255,400 | — | — |
| 2016-12-20 | $47.00 | $266.12 | 212,200 | — | — |
| 2016-12-19 | $47.14 | $265.83 | 207,900 | — | — |
| 2016-12-16 | $46.37 | $261.49 | 549,200 | — | — |
| 2016-12-15 | $45.25 | $255.18 | 304,000 | — | — |
| 2016-12-14 | $45.47 | $256.42 | 245,800 | — | — |
| 2016-12-13 | $47.33 | $266.91 | 202,100 | — | — |
| 2016-12-12 | $47.18 | $266.06 | 183,000 | — | — |
| 2016-12-09 | $47.08 | $265.50 | 196,000 | — | — |
| 2016-12-08 | $47.19 | $266.12 | 169,100 | — | — |
| 2016-12-07 | $46.82 | $264.03 | 223,000 | — | — |
| 2016-12-06 | $45.72 | $257.83 | 208,200 | — | — |
| 2016-12-05 | $45.43 | $256.19 | 183,200 | — | — |
| 2016-12-02 | $45.12 | $254.44 | 191,900 | — | — |
| 2016-12-01 | $44.45 | $250.66 | 311,100 | — | — |
| 2016-11-30 | $45.46 | $256.36 | 283,800 | — | — |
| 2016-11-29 | $46.39 | $261.60 | 213,500 | — | — |
| 2016-11-28 | $45.85 | $258.56 | 149,100 | — | — |
| 2016-11-25 | $45.82 | $258.39 | 59,100 | — | — |
| 2016-11-23 | $45.40 | $256.02 | 145,600 | — | — |
| 2016-11-22 | $45.57 | $256.98 | 228,700 | — | — |
| 2016-11-21 | $44.94 | $253.43 | 165,700 | — | — |
| 2016-11-18 | $44.97 | $253.60 | 256,000 | — | — |
| 2016-11-17 | $44.37 | $249.14 | 226,400 | — | — |
| 2016-11-16 | $45.30 | $254.36 | 280,800 | — | — |
| 2016-11-15 | $44.90 | $252.12 | 278,000 | — | — |
| 2016-11-14 | $45.72 | $256.72 | 393,800 | — | — |
| 2016-11-11 | $44.86 | $251.89 | 467,000 | — | — |
| 2016-11-10 | $44.20 | $248.19 | 404,100 | — | — |
| 2016-11-09 | $44.87 | $251.95 | 441,900 | — | — |
| 2016-11-08 | $45.71 | $256.67 | 340,800 | — | — |
| 2016-11-07 | $46.58 | $261.55 | 283,700 | — | — |
| 2016-11-04 | $46.26 | $259.75 | 171,600 | — | — |
| 2016-11-03 | $46.09 | $258.80 | 310,700 | — | — |
| 2016-11-02 | $47.55 | $267.00 | 248,100 | — | — |
| 2016-11-01 | $48.45 | $272.05 | 215,800 | — | — |
| 2016-10-31 | $50.11 | $281.37 | 232,500 | — | — |
| 2016-10-28 | $49.04 | $275.36 | 239,200 | — | — |
| 2016-10-27 | $48.66 | $273.23 | 254,900 | — | — |
| 2016-10-26 | $49.96 | $280.53 | 139,000 | — | — |
| 2016-10-25 | $50.93 | $285.98 | 120,000 | — | — |
| 2016-10-24 | $51.14 | $287.16 | 110,500 | — | — |
| 2016-10-21 | $50.65 | $284.40 | 145,200 | — | — |
| 2016-10-20 | $50.74 | $284.91 | 95,700 | — | — |
| 2016-10-19 | $50.65 | $284.40 | 96,200 | — | — |
| 2016-10-18 | $50.79 | $284.12 | 115,900 | — | — |
| 2016-10-17 | $50.34 | $281.61 | 106,400 | — | — |
| 2016-10-14 | $50.05 | $279.98 | 125,100 | — | — |
| 2016-10-13 | $50.24 | $281.05 | 157,200 | — | — |
| 2016-10-12 | $49.65 | $277.75 | 89,700 | — | — |
| 2016-10-11 | $49.07 | $274.50 | 102,100 | — | — |
| 2016-10-10 | $49.49 | $276.85 | 185,200 | — | — |
| 2016-10-07 | $48.92 | $273.66 | 182,300 | — | — |
| 2016-10-06 | $49.04 | $274.33 | 209,400 | — | — |
| 2016-10-05 | $48.90 | $273.55 | 200,500 | — | — |
| 2016-10-04 | $50.32 | $281.49 | 210,700 | — | — |
| 2016-10-03 | $51.19 | $286.36 | 206,600 | — | — |
| 2016-09-30 | $51.99 | $290.84 | 189,000 | — | — |
| 2016-09-29 | $52.23 | $292.18 | 101,400 | — | — |
| 2016-09-28 | $52.61 | $294.31 | 121,700 | — | — |
| 2016-09-27 | $52.04 | $291.12 | 128,200 | — | — |
| 2016-09-26 | $52.89 | $295.87 | 118,400 | — | — |
| 2016-09-23 | $52.88 | $295.82 | 141,500 | — | — |
| 2016-09-22 | $52.77 | $295.20 | 211,600 | — | — |
| 2016-09-21 | $51.89 | $290.28 | 150,900 | — | — |
| 2016-09-20 | $51.12 | $285.97 | 89,400 | — | — |
| 2016-09-19 | $51.25 | $285.69 | 134,200 | — | — |
| 2016-09-16 | $50.86 | $283.52 | 495,700 | — | — |
| 2016-09-15 | $50.59 | $282.01 | 133,400 | — | — |
| 2016-09-14 | $50.32 | $280.51 | 114,700 | — | — |
| 2016-09-13 | $49.99 | $278.67 | 226,500 | — | — |
| 2016-09-12 | $51.33 | $286.14 | 240,600 | — | — |
| 2016-09-09 | $50.82 | $283.29 | 265,800 | — | — |
| 2016-09-08 | $53.37 | $297.51 | 136,200 | — | — |
| 2016-09-07 | $54.18 | $302.02 | 203,600 | — | — |
| 2016-09-06 | $53.37 | $297.51 | 187,600 | — | — |
| 2016-09-02 | $52.58 | $293.10 | 155,000 | — | — |
| 2016-09-01 | $51.87 | $289.15 | 173,300 | — | — |
| 2016-08-31 | $51.92 | $289.43 | 261,900 | — | — |
| 2016-08-30 | $52.21 | $291.04 | 108,100 | — | — |
| 2016-08-29 | $52.28 | $291.43 | 103,800 | — | — |
| 2016-08-26 | $52.05 | $290.15 | 235,400 | — | — |
| 2016-08-25 | $52.65 | $293.49 | 173,000 | — | — |
| 2016-08-24 | $52.28 | $291.43 | 198,200 | — | — |
| 2016-08-23 | $52.19 | $290.93 | 182,400 | — | — |
| 2016-08-22 | $52.29 | $291.49 | 239,500 | — | — |
| 2016-08-19 | $51.47 | $286.92 | 171,400 | — | — |
| 2016-08-18 | $52.21 | $290.04 | 139,800 | — | — |
| 2016-08-17 | $52.03 | $289.04 | 148,000 | — | — |
| 2016-08-16 | $51.41 | $285.59 | 199,300 | — | — |
| 2016-08-15 | $52.28 | $290.43 | 215,200 | — | — |
| 2016-08-12 | $52.12 | $289.54 | 180,800 | — | — |
| 2016-08-11 | $52.00 | $288.87 | 215,500 | — | — |
| 2016-08-10 | $52.56 | $291.98 | 144,600 | — | — |
| 2016-08-09 | $52.27 | $290.37 | 113,200 | — | — |
| 2016-08-08 | $51.90 | $288.32 | 141,500 | — | — |
| 2016-08-05 | $51.83 | $287.93 | 161,300 | — | — |
| 2016-08-04 | $51.83 | $287.93 | 167,600 | — | — |
| 2016-08-03 | $51.75 | $287.48 | 265,000 | — | — |
| 2016-08-02 | $52.87 | $293.70 | 223,000 | — | — |
| 2016-08-01 | $53.24 | $295.76 | 253,300 | — | — |
| 2016-07-29 | $53.53 | $297.37 | 177,500 | — | — |
| 2016-07-28 | $53.21 | $295.59 | 129,700 | — | — |
| 2016-07-27 | $52.52 | $291.76 | 163,300 | — | — |
| 2016-07-26 | $52.64 | $292.43 | 170,800 | — | — |
| 2016-07-25 | $53.08 | $294.87 | 173,400 | — | — |
| 2016-07-22 | $53.24 | $295.76 | 151,500 | — | — |
| 2016-07-21 | $52.98 | $294.32 | 115,700 | — | — |
| 2016-07-20 | $52.81 | $293.37 | 103,600 | — | — |
| 2016-07-19 | $52.57 | $292.04 | 129,700 | — | — |
| 2016-07-18 | $52.28 | $289.43 | 257,800 | — | — |
| 2016-07-15 | $52.67 | $291.59 | 219,100 | — | — |
| 2016-07-14 | $52.59 | $291.14 | 208,800 | — | — |
| 2016-07-13 | $53.36 | $295.41 | 211,300 | — | — |
| 2016-07-12 | $52.89 | $292.80 | 242,500 | — | — |
| 2016-07-11 | $53.04 | $293.63 | 137,200 | — | — |
| 2016-07-08 | $52.54 | $290.87 | 250,700 | — | — |
| 2016-07-07 | $51.58 | $285.55 | 194,200 | — | — |
| 2016-07-06 | $52.41 | $290.15 | 122,700 | — | — |
| 2016-07-05 | $52.58 | $291.09 | 167,400 | — | — |
| 2016-07-01 | $52.05 | $288.15 | 211,500 | — | — |
| 2016-06-30 | $51.73 | $286.38 | 386,000 | — | — |
| 2016-06-29 | $50.90 | $281.79 | 349,100 | — | — |
| 2016-06-28 | $50.81 | $281.29 | 198,100 | — | — |
| 2016-06-27 | $50.32 | $278.58 | 256,600 | — | — |
| 2016-06-24 | $49.92 | $276.36 | 942,400 | — | — |
| 2016-06-23 | $49.79 | $275.64 | 246,000 | — | — |
| 2016-06-22 | $49.34 | $273.15 | 177,000 | — | — |
| 2016-06-21 | $49.72 | $275.25 | 245,400 | — | — |
| 2016-06-20 | $49.47 | $273.87 | 280,500 | — | — |
| 2016-06-17 | $49.30 | $271.93 | 767,000 | — | — |
| 2016-06-16 | $49.89 | $275.19 | 314,300 | — | — |
| 2016-06-15 | $49.79 | $274.64 | 587,900 | — | — |
| 2016-06-14 | $49.31 | $271.99 | 157,000 | — | — |
| 2016-06-13 | $49.35 | $272.21 | 162,300 | — | — |
| 2016-06-10 | $49.29 | $271.88 | 326,900 | — | — |
| 2016-06-09 | $49.05 | $270.55 | 385,700 | — | — |
| 2016-06-08 | $48.92 | $269.84 | 268,700 | — | — |
| 2016-06-07 | $48.12 | $265.42 | 185,500 | — | — |
| 2016-06-06 | $47.34 | $261.12 | 188,200 | — | — |
| 2016-06-03 | $47.31 | $260.96 | 203,400 | — | — |
| 2016-06-02 | $47.00 | $259.25 | 203,800 | — | — |
| 2016-06-01 | $46.87 | $258.53 | 241,100 | — | — |
| 2016-05-31 | $46.62 | $257.15 | 399,800 | — | — |
| 2016-05-27 | $46.70 | $257.59 | 159,500 | — | — |
| 2016-05-26 | $46.34 | $255.61 | 151,500 | — | — |
| 2016-05-25 | $46.20 | $254.83 | 156,400 | — | — |
| 2016-05-24 | $46.27 | $255.22 | 303,000 | — | — |
| 2016-05-23 | $45.89 | $253.12 | 252,900 | — | — |
| 2016-05-20 | $46.02 | $253.84 | 213,300 | — | — |
| 2016-05-19 | $45.63 | $251.69 | 209,200 | — | — |
| 2016-05-18 | $46.51 | $255.55 | 191,000 | — | — |
| 2016-05-17 | $47.15 | $259.07 | 185,100 | — | — |
| 2016-05-16 | $48.09 | $264.23 | 255,400 | — | — |
| 2016-05-13 | $47.99 | $263.68 | 209,500 | — | — |
| 2016-05-12 | $48.01 | $263.79 | 272,400 | — | — |
| 2016-05-11 | $47.85 | $262.91 | 214,200 | — | — |
| 2016-05-10 | $48.14 | $264.51 | 221,900 | — | — |
| 2016-05-09 | $48.37 | $265.77 | 416,900 | — | — |
| 2016-05-06 | $48.46 | $266.27 | 337,000 | — | — |
| 2016-05-05 | $48.12 | $264.40 | 167,900 | — | — |
| 2016-05-04 | $48.28 | $265.28 | 198,100 | — | — |
| 2016-05-03 | $47.52 | $261.10 | 163,000 | — | — |
| 2016-05-02 | $47.18 | $259.23 | 133,700 | — | — |
| 2016-04-29 | $46.39 | $254.89 | 144,600 | — | — |
| 2016-04-28 | $46.92 | $257.80 | 114,600 | — | — |
| 2016-04-27 | $47.10 | $258.79 | 117,500 | — | — |
| 2016-04-26 | $46.83 | $257.31 | 128,800 | — | — |
| 2016-04-25 | $46.51 | $255.55 | 109,600 | — | — |
| 2016-04-22 | $46.21 | $253.90 | 168,900 | — | — |
| 2016-04-21 | $45.51 | $250.06 | 159,400 | — | — |
| 2016-04-20 | $46.09 | $253.24 | 114,500 | — | — |
| 2016-04-19 | $47.03 | $258.41 | 103,900 | — | — |
| 2016-04-18 | $47.02 | $257.36 | 114,100 | — | — |
| 2016-04-15 | $46.90 | $256.71 | 147,200 | — | — |
| 2016-04-14 | $46.45 | $254.24 | 90,900 | — | — |
| 2016-04-13 | $46.52 | $254.63 | 135,400 | — | — |
| 2016-04-12 | $46.51 | $254.57 | 124,600 | — | — |
| 2016-04-11 | $46.28 | $253.31 | 168,700 | — | — |
| 2016-04-08 | $45.74 | $250.36 | 153,800 | — | — |
| 2016-04-07 | $45.52 | $249.15 | 198,600 | — | — |
| 2016-04-06 | $45.69 | $250.08 | 199,800 | — | — |
| 2016-04-05 | $45.75 | $250.41 | 172,000 | — | — |
| 2016-04-04 | $46.10 | $252.33 | 259,300 | — | — |
| 2016-04-01 | $45.52 | $249.15 | 195,900 | — | — |
| 2016-03-31 | $45.24 | $247.62 | 453,200 | — | — |
| 2016-03-30 | $45.10 | $246.85 | 179,700 | — | — |
| 2016-03-29 | $45.66 | $249.92 | 282,700 | — | — |
| 2016-03-28 | $44.53 | $243.74 | 256,700 | — | — |
| 2016-03-24 | $44.49 | $243.52 | 257,200 | — | — |
| 2016-03-23 | $44.37 | $242.86 | 241,300 | — | — |
| 2016-03-22 | $44.57 | $243.95 | 239,200 | — | — |
| 2016-03-21 | $44.33 | $242.64 | 171,900 | — | — |
| 2016-03-18 | $44.82 | $244.34 | 741,200 | — | — |
| 2016-03-17 | $45.00 | $245.32 | 375,200 | — | — |
| 2016-03-16 | $44.65 | $243.41 | 222,200 | — | — |
| 2016-03-15 | $44.64 | $243.36 | 122,100 | — | — |
| 2016-03-14 | $44.79 | $244.17 | 104,700 | — | — |
| 2016-03-11 | $44.79 | $244.17 | 172,700 | — | — |
| 2016-03-10 | $44.02 | $239.98 | 237,800 | — | — |
| 2016-03-09 | $44.45 | $242.32 | 273,000 | — | — |
| 2016-03-08 | $44.34 | $241.72 | 294,900 | — | — |
| 2016-03-07 | $44.78 | $244.12 | 234,400 | — | — |
| 2016-03-04 | $44.55 | $242.87 | 514,000 | — | — |
| 2016-03-03 | $44.65 | $243.41 | 211,100 | — | — |
| 2016-03-02 | $44.99 | $245.26 | 326,000 | — | — |
| 2016-03-01 | $44.88 | $244.66 | 283,900 | — | — |
| 2016-02-29 | $44.44 | $242.27 | 379,500 | — | — |
| 2016-02-26 | $43.99 | $239.81 | 191,900 | — | — |
| 2016-02-25 | $44.32 | $241.61 | 236,800 | — | — |
| 2016-02-24 | $43.40 | $236.60 | 196,600 | — | — |
| 2016-02-23 | $43.00 | $234.42 | 188,300 | — | — |
| 2016-02-22 | $43.12 | $235.07 | 250,700 | — | — |
| 2016-02-19 | $43.13 | $235.12 | 260,500 | — | — |
| 2016-02-18 | $43.24 | $235.72 | 192,900 | — | — |
| 2016-02-17 | $42.28 | $230.49 | 191,200 | — | — |
| 2016-02-16 | $42.40 | $230.16 | 212,400 | — | — |
| 2016-02-12 | $41.89 | $227.39 | 283,100 | — | — |
| 2016-02-11 | $41.12 | $223.21 | 583,000 | — | — |
| 2016-02-10 | $42.18 | $228.97 | 419,800 | — | — |
| 2016-02-09 | $43.93 | $238.47 | 523,400 | — | — |
| 2016-02-08 | $45.76 | $248.40 | 249,400 | — | — |
| 2016-02-05 | $45.98 | $249.60 | 197,800 | — | — |
| 2016-02-04 | $46.16 | $250.57 | 181,400 | — | — |
| 2016-02-03 | $45.96 | $249.49 | 206,100 | — | — |
| 2016-02-02 | $45.26 | $245.69 | 216,100 | — | — |
| 2016-02-01 | $45.09 | $244.77 | 147,400 | — | — |
| 2016-01-29 | $44.53 | $241.73 | 281,100 | — | — |
| 2016-01-28 | $43.42 | $235.70 | 149,400 | — | — |
| 2016-01-27 | $43.67 | $237.06 | 239,400 | — | — |
| 2016-01-26 | $45.33 | $246.07 | 257,400 | — | — |
| 2016-01-25 | $44.23 | $240.10 | 174,700 | — | — |
| 2016-01-22 | $44.37 | $240.86 | 301,300 | — | — |
| 2016-01-21 | $43.25 | $234.78 | 279,200 | — | — |
| 2016-01-20 | $43.66 | $237.00 | 480,700 | — | — |
| 2016-01-19 | $44.32 | $240.59 | 374,200 | — | — |
| 2016-01-15 | $43.26 | $233.85 | 326,400 | — | — |
| 2016-01-14 | $43.44 | $234.83 | 339,400 | — | — |
| 2016-01-13 | $42.84 | $231.58 | 211,800 | — | — |
| 2016-01-12 | $43.00 | $232.45 | 218,100 | — | — |
| 2016-01-11 | $43.53 | $235.31 | 173,700 | — | — |
| 2016-01-08 | $43.05 | $232.72 | 189,200 | — | — |
| 2016-01-07 | $43.35 | $234.34 | 197,600 | — | — |
| 2016-01-06 | $44.15 | $238.67 | 135,200 | — | — |
| 2016-01-05 | $44.58 | $240.99 | 284,100 | — | — |
| 2016-01-04 | $42.99 | $232.40 | 250,000 | — | — |