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
- 1991-07-30 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 | $57.20 | $64.11 | 402,100 | — | — |
| 2016-12-29 | $57.10 | $64.00 | 202,400 | — | — |
| 2016-12-28 | $56.60 | $63.44 | 221,200 | — | — |
| 2016-12-27 | $55.85 | $62.60 | 240,800 | — | — |
| 2016-12-23 | $55.15 | $61.81 | 191,000 | — | — |
| 2016-12-22 | $55.85 | $62.60 | 284,600 | — | — |
| 2016-12-21 | $57.40 | $64.33 | 181,400 | — | — |
| 2016-12-20 | $57.50 | $64.44 | 291,700 | — | — |
| 2016-12-19 | $57.45 | $64.39 | 174,200 | — | — |
| 2016-12-16 | $56.75 | $63.60 | 894,800 | — | — |
| 2016-12-15 | $56.00 | $62.76 | 256,800 | — | — |
| 2016-12-14 | $56.15 | $62.93 | 304,500 | — | — |
| 2016-12-13 | $57.35 | $64.28 | 377,900 | — | — |
| 2016-12-12 | $58.65 | $65.73 | 500,100 | — | — |
| 2016-12-09 | $57.35 | $64.28 | 485,800 | — | — |
| 2016-12-08 | $57.00 | $63.69 | 407,000 | — | — |
| 2016-12-07 | $58.10 | $64.92 | 401,000 | — | — |
| 2016-12-06 | $58.85 | $65.76 | 605,400 | — | — |
| 2016-12-05 | $61.50 | $68.72 | 274,800 | — | — |
| 2016-12-02 | $59.80 | $66.82 | 230,600 | — | — |
| 2016-12-01 | $59.40 | $66.38 | 295,800 | — | — |
| 2016-11-30 | $59.80 | $66.82 | 332,400 | — | — |
| 2016-11-29 | $57.90 | $64.70 | 238,900 | — | — |
| 2016-11-28 | $58.60 | $65.48 | 289,700 | — | — |
| 2016-11-25 | $60.10 | $67.16 | 71,300 | — | — |
| 2016-11-23 | $59.35 | $66.32 | 213,700 | — | — |
| 2016-11-22 | $59.60 | $66.60 | 397,200 | — | — |
| 2016-11-21 | $57.35 | $64.09 | 373,600 | — | — |
| 2016-11-18 | $57.00 | $63.69 | 581,100 | — | — |
| 2016-11-17 | $57.95 | $64.76 | 423,700 | — | — |
| 2016-11-16 | $58.05 | $64.87 | 395,000 | — | — |
| 2016-11-15 | $59.20 | $66.15 | 627,400 | — | — |
| 2016-11-14 | $57.75 | $64.53 | 442,500 | — | — |
| 2016-11-11 | $55.35 | $61.85 | 444,800 | — | — |
| 2016-11-10 | $54.85 | $61.29 | 868,400 | — | — |
| 2016-11-09 | $54.25 | $60.62 | 831,500 | — | — |
| 2016-11-08 | $53.18 | $59.43 | 332,000 | — | — |
| 2016-11-07 | $53.60 | $59.89 | 261,500 | — | — |
| 2016-11-04 | $52.90 | $59.11 | 229,900 | — | — |
| 2016-11-03 | $53.30 | $59.56 | 161,700 | — | — |
| 2016-11-02 | $54.05 | $60.40 | 200,400 | — | — |
| 2016-11-01 | $54.05 | $60.40 | 254,500 | — | — |
| 2016-10-31 | $55.00 | $61.46 | 334,400 | — | — |
| 2016-10-28 | $55.55 | $62.07 | 235,700 | — | — |
| 2016-10-27 | $55.05 | $61.52 | 443,200 | — | — |
| 2016-10-26 | $55.05 | $61.52 | 320,500 | — | — |
| 2016-10-25 | $55.40 | $61.91 | 364,900 | — | — |
| 2016-10-24 | $56.30 | $62.91 | 309,500 | — | — |
| 2016-10-21 | $56.95 | $63.64 | 309,100 | — | — |
| 2016-10-20 | $57.40 | $64.14 | 575,900 | — | — |
| 2016-10-19 | $59.00 | $65.93 | 281,800 | — | — |
| 2016-10-18 | $59.80 | $66.82 | 313,300 | — | — |
| 2016-10-17 | $59.55 | $66.54 | 217,900 | — | — |
| 2016-10-14 | $60.86 | $68.01 | 155,900 | — | — |
| 2016-10-13 | $61.04 | $68.21 | 168,800 | — | — |
| 2016-10-12 | $61.39 | $68.60 | 163,100 | — | — |
| 2016-10-11 | $60.95 | $68.11 | 215,600 | — | — |
| 2016-10-10 | $60.77 | $67.91 | 75,900 | — | — |
| 2016-10-07 | $60.18 | $67.25 | 183,700 | — | — |
| 2016-10-06 | $60.87 | $68.02 | 258,500 | — | — |
| 2016-10-05 | $60.83 | $67.97 | 150,000 | — | — |
| 2016-10-04 | $60.60 | $67.72 | 126,800 | — | — |
| 2016-10-03 | $60.69 | $67.82 | 204,200 | — | — |
| 2016-09-30 | $61.17 | $68.35 | 247,900 | — | — |
| 2016-09-29 | $60.41 | $67.50 | 309,300 | — | — |
| 2016-09-28 | $61.50 | $68.72 | 509,400 | — | — |
| 2016-09-27 | $61.63 | $68.87 | 340,300 | — | — |
| 2016-09-26 | $61.53 | $68.76 | 202,000 | — | — |
| 2016-09-23 | $61.74 | $68.99 | 181,500 | — | — |
| 2016-09-22 | $61.70 | $68.95 | 325,200 | — | — |
| 2016-09-21 | $59.86 | $66.89 | 214,700 | — | — |
| 2016-09-20 | $59.17 | $66.12 | 264,400 | — | — |
| 2016-09-19 | $59.63 | $66.63 | 192,700 | — | — |
| 2016-09-16 | $59.18 | $66.13 | 269,700 | — | — |
| 2016-09-15 | $59.57 | $66.57 | 270,700 | — | — |
| 2016-09-14 | $57.93 | $64.73 | 171,800 | — | — |
| 2016-09-13 | $57.62 | $64.39 | 137,300 | — | — |
| 2016-09-12 | $58.51 | $65.38 | 198,800 | — | — |
| 2016-09-09 | $57.27 | $64.00 | 227,700 | — | — |
| 2016-09-08 | $58.94 | $65.86 | 418,800 | — | — |
| 2016-09-07 | $58.62 | $65.50 | 344,300 | — | — |
| 2016-09-06 | $55.97 | $62.54 | 160,300 | — | — |
| 2016-09-02 | $56.47 | $63.10 | 275,000 | — | — |
| 2016-09-01 | $55.77 | $62.32 | 432,400 | — | — |
| 2016-08-31 | $56.41 | $63.03 | 306,500 | — | — |
| 2016-08-30 | $56.60 | $63.25 | 153,200 | — | — |
| 2016-08-29 | $57.08 | $63.78 | 179,100 | — | — |
| 2016-08-26 | $57.15 | $63.86 | 205,400 | — | — |
| 2016-08-25 | $56.80 | $63.47 | 224,100 | — | — |
| 2016-08-24 | $56.32 | $62.93 | 185,300 | — | — |
| 2016-08-23 | $57.12 | $63.83 | 130,500 | — | — |
| 2016-08-22 | $56.70 | $63.36 | 117,600 | — | — |
| 2016-08-19 | $56.64 | $63.29 | 210,100 | — | — |
| 2016-08-18 | $56.67 | $63.33 | 237,200 | — | — |
| 2016-08-17 | $56.75 | $63.22 | 220,700 | — | — |
| 2016-08-16 | $56.91 | $63.40 | 232,800 | — | — |
| 2016-08-15 | $56.89 | $63.38 | 244,800 | — | — |
| 2016-08-12 | $56.63 | $63.09 | 196,700 | — | — |
| 2016-08-11 | $57.49 | $64.05 | 231,400 | — | — |
| 2016-08-10 | $56.97 | $63.47 | 275,800 | — | — |
| 2016-08-09 | $57.78 | $64.37 | 362,900 | — | — |
| 2016-08-08 | $60.01 | $66.86 | 310,000 | — | — |
| 2016-08-05 | $61.95 | $69.02 | 276,600 | — | — |
| 2016-08-04 | $61.87 | $68.93 | 197,400 | — | — |
| 2016-08-03 | $61.81 | $68.86 | 181,500 | — | — |
| 2016-08-02 | $61.50 | $68.52 | 194,300 | — | — |
| 2016-08-01 | $62.81 | $69.98 | 225,600 | — | — |
| 2016-07-29 | $62.62 | $69.76 | 411,400 | — | — |
| 2016-07-28 | $62.53 | $69.66 | 268,500 | — | — |
| 2016-07-27 | $63.37 | $70.60 | 340,000 | — | — |
| 2016-07-26 | $63.84 | $71.12 | 161,700 | — | — |
| 2016-07-25 | $63.67 | $70.93 | 181,700 | — | — |
| 2016-07-22 | $64.42 | $71.77 | 143,300 | — | — |
| 2016-07-21 | $63.94 | $71.23 | 169,200 | — | — |
| 2016-07-20 | $64.23 | $71.56 | 234,700 | — | — |
| 2016-07-19 | $62.98 | $70.17 | 243,300 | — | — |
| 2016-07-18 | $63.84 | $71.12 | 255,000 | — | — |
| 2016-07-15 | $63.78 | $71.06 | 271,800 | — | — |
| 2016-07-14 | $64.18 | $71.50 | 621,400 | — | — |
| 2016-07-13 | $68.21 | $75.99 | 262,600 | — | — |
| 2016-07-12 | $69.36 | $77.27 | 279,100 | — | — |
| 2016-07-11 | $70.31 | $78.33 | 207,000 | — | — |
| 2016-07-08 | $68.89 | $76.75 | 220,800 | — | — |
| 2016-07-07 | $66.38 | $73.95 | 293,300 | — | — |
| 2016-07-06 | $65.32 | $72.77 | 173,500 | — | — |
| 2016-07-05 | $64.43 | $71.78 | 159,600 | — | — |
| 2016-07-01 | $64.19 | $71.51 | 121,700 | — | — |
| 2016-06-30 | $63.56 | $70.81 | 243,300 | — | — |
| 2016-06-29 | $63.25 | $70.47 | 165,900 | — | — |
| 2016-06-28 | $62.94 | $70.12 | 319,500 | — | — |
| 2016-06-27 | $63.67 | $70.93 | 358,800 | — | — |
| 2016-06-24 | $64.71 | $72.09 | 447,500 | — | — |
| 2016-06-23 | $63.78 | $71.06 | 198,300 | — | — |
| 2016-06-22 | $62.96 | $70.14 | 282,500 | — | — |
| 2016-06-21 | $63.57 | $70.82 | 313,500 | — | — |
| 2016-06-20 | $63.89 | $71.18 | 222,800 | — | — |
| 2016-06-17 | $62.15 | $69.24 | 351,900 | — | — |
| 2016-06-16 | $62.33 | $69.44 | 243,500 | — | — |
| 2016-06-15 | $61.25 | $68.24 | 166,600 | — | — |
| 2016-06-14 | $61.27 | $68.26 | 233,700 | — | — |
| 2016-06-13 | $60.59 | $67.50 | 219,500 | — | — |
| 2016-06-10 | $60.96 | $67.92 | 183,200 | — | — |
| 2016-06-09 | $61.92 | $68.98 | 231,000 | — | — |
| 2016-06-08 | $61.72 | $68.76 | 239,400 | — | — |
| 2016-06-07 | $61.34 | $68.34 | 270,900 | — | — |
| 2016-06-06 | $60.96 | $67.92 | 198,500 | — | — |
| 2016-06-03 | $61.29 | $68.28 | 266,700 | — | — |
| 2016-06-02 | $62.21 | $69.31 | 252,700 | — | — |
| 2016-06-01 | $61.71 | $68.75 | 207,400 | — | — |
| 2016-05-31 | $62.95 | $69.94 | 254,300 | — | — |
| 2016-05-27 | $63.36 | $70.40 | 308,300 | — | — |
| 2016-05-26 | $62.33 | $69.25 | 188,400 | — | — |
| 2016-05-25 | $61.94 | $68.82 | 301,400 | — | — |
| 2016-05-24 | $62.00 | $68.89 | 247,100 | — | — |
| 2016-05-23 | $61.06 | $67.84 | 387,200 | — | — |
| 2016-05-20 | $62.66 | $69.62 | 575,900 | — | — |
| 2016-05-19 | $62.07 | $68.96 | 2,072,400 | — | — |
| 2016-05-18 | $66.98 | $74.42 | 289,900 | — | — |
| 2016-05-17 | $67.55 | $75.05 | 196,900 | — | — |
| 2016-05-16 | $68.88 | $76.53 | 316,800 | — | — |
| 2016-05-13 | $70.22 | $78.02 | 151,600 | — | — |
| 2016-05-12 | $70.32 | $78.13 | 125,100 | — | — |
| 2016-05-11 | $69.30 | $77.00 | 132,600 | — | — |
| 2016-05-10 | $71.08 | $78.98 | 89,000 | — | — |
| 2016-05-09 | $71.49 | $79.43 | 156,500 | — | — |
| 2016-05-06 | $70.01 | $77.79 | 172,400 | — | — |
| 2016-05-05 | $69.31 | $77.01 | 188,500 | — | — |
| 2016-05-04 | $68.96 | $76.62 | 157,600 | — | — |
| 2016-05-03 | $68.56 | $76.18 | 142,000 | — | — |
| 2016-05-02 | $69.94 | $77.71 | 122,800 | — | — |
| 2016-04-29 | $69.22 | $76.91 | 177,600 | — | — |
| 2016-04-28 | $71.75 | $79.72 | 194,800 | — | — |
| 2016-04-27 | $72.61 | $80.68 | 224,400 | — | — |
| 2016-04-26 | $70.91 | $78.79 | 152,900 | — | — |
| 2016-04-25 | $69.01 | $76.68 | 144,100 | — | — |
| 2016-04-22 | $69.19 | $76.88 | 184,500 | — | — |
| 2016-04-21 | $68.35 | $75.94 | 161,300 | — | — |
| 2016-04-20 | $68.54 | $76.15 | 139,500 | — | — |
| 2016-04-19 | $68.55 | $76.16 | 154,600 | — | — |
| 2016-04-18 | $69.54 | $77.26 | 84,700 | — | — |
| 2016-04-15 | $69.21 | $76.90 | 100,500 | — | — |
| 2016-04-14 | $69.19 | $76.88 | 105,300 | — | — |
| 2016-04-13 | $69.73 | $77.48 | 176,600 | — | — |
| 2016-04-12 | $68.09 | $75.65 | 157,300 | — | — |
| 2016-04-11 | $67.64 | $75.15 | 117,600 | — | — |
| 2016-04-08 | $68.22 | $75.80 | 121,100 | — | — |
| 2016-04-07 | $68.06 | $75.62 | 198,900 | — | — |
| 2016-04-06 | $70.30 | $78.11 | 91,400 | — | — |
| 2016-04-05 | $70.00 | $77.78 | 163,300 | — | — |
| 2016-04-04 | $70.56 | $78.40 | 160,800 | — | — |
| 2016-04-01 | $71.56 | $79.51 | 191,400 | — | — |
| 2016-03-31 | $71.47 | $79.41 | 244,200 | — | — |
| 2016-03-30 | $72.94 | $81.04 | 205,400 | — | — |
| 2016-03-29 | $73.18 | $81.31 | 280,400 | — | — |
| 2016-03-28 | $70.79 | $78.65 | 271,800 | — | — |
| 2016-03-24 | $69.68 | $77.42 | 139,100 | — | — |
| 2016-03-23 | $68.25 | $75.83 | 198,800 | — | — |
| 2016-03-22 | $68.80 | $76.44 | 176,900 | — | — |
| 2016-03-21 | $68.89 | $76.54 | 181,300 | — | — |
| 2016-03-18 | $68.96 | $76.62 | 524,800 | — | — |
| 2016-03-17 | $69.87 | $77.63 | 200,400 | — | — |
| 2016-03-16 | $67.00 | $74.44 | 226,400 | — | — |
| 2016-03-15 | $67.56 | $75.06 | 203,600 | — | — |
| 2016-03-14 | $68.64 | $76.26 | 214,600 | — | — |
| 2016-03-11 | $69.42 | $77.13 | 143,900 | — | — |
| 2016-03-10 | $68.01 | $75.40 | 145,500 | — | — |
| 2016-03-09 | $68.40 | $75.83 | 127,900 | — | — |
| 2016-03-08 | $67.65 | $75.00 | 152,200 | — | — |
| 2016-03-07 | $68.89 | $76.37 | 230,800 | — | — |
| 2016-03-04 | $69.34 | $76.87 | 167,500 | — | — |
| 2016-03-03 | $68.10 | $75.50 | 223,300 | — | — |
| 2016-03-02 | $67.67 | $75.02 | 154,100 | — | — |
| 2016-03-01 | $68.39 | $75.82 | 400,100 | — | — |
| 2016-02-29 | $68.37 | $75.80 | 187,400 | — | — |
| 2016-02-26 | $68.30 | $75.72 | 212,000 | — | — |
| 2016-02-25 | $68.42 | $75.85 | 148,800 | — | — |
| 2016-02-24 | $67.82 | $75.19 | 165,500 | — | — |
| 2016-02-23 | $66.88 | $74.15 | 177,000 | — | — |
| 2016-02-22 | $66.64 | $73.88 | 184,900 | — | — |
| 2016-02-19 | $65.52 | $72.64 | 207,800 | — | — |
| 2016-02-18 | $64.46 | $71.46 | 278,700 | — | — |
| 2016-02-17 | $65.12 | $72.19 | 274,000 | — | — |
| 2016-02-16 | $64.09 | $71.05 | 362,500 | — | — |
| 2016-02-12 | $62.73 | $69.54 | 404,700 | — | — |
| 2016-02-11 | $62.25 | $69.01 | 312,200 | — | — |
| 2016-02-10 | $62.93 | $69.77 | 242,200 | — | — |
| 2016-02-09 | $62.88 | $69.71 | 285,600 | — | — |
| 2016-02-08 | $63.14 | $70.00 | 357,000 | — | — |
| 2016-02-05 | $64.08 | $71.04 | 288,700 | — | — |
| 2016-02-04 | $64.26 | $71.24 | 174,600 | — | — |
| 2016-02-03 | $64.26 | $71.24 | 179,400 | — | — |
| 2016-02-02 | $64.11 | $71.07 | 233,200 | — | — |
| 2016-02-01 | $65.55 | $72.67 | 260,000 | — | — |
| 2016-01-29 | $65.75 | $72.89 | 217,000 | — | — |
| 2016-01-28 | $63.73 | $70.65 | 171,300 | — | — |
| 2016-01-27 | $63.65 | $70.56 | 262,100 | — | — |
| 2016-01-26 | $64.33 | $71.32 | 452,400 | — | — |
| 2016-01-25 | $61.88 | $68.60 | 318,700 | — | — |
| 2016-01-22 | $63.86 | $70.80 | 402,300 | — | — |
| 2016-01-21 | $62.04 | $68.78 | 406,300 | — | — |
| 2016-01-20 | $61.94 | $68.67 | 293,100 | — | — |
| 2016-01-19 | $62.17 | $68.92 | 411,000 | — | — |
| 2016-01-15 | $64.40 | $71.40 | 552,800 | — | — |
| 2016-01-14 | $65.04 | $72.11 | 344,200 | — | — |
| 2016-01-13 | $63.76 | $70.69 | 561,400 | — | — |
| 2016-01-12 | $66.77 | $74.02 | 742,400 | — | — |
| 2016-01-11 | $63.32 | $70.20 | 378,100 | — | — |
| 2016-01-08 | $62.72 | $69.53 | 248,200 | — | — |
| 2016-01-07 | $64.85 | $71.89 | 256,200 | — | — |
| 2016-01-06 | $64.24 | $71.22 | 189,000 | — | — |
| 2016-01-05 | $64.65 | $71.67 | 296,900 | — | — |
| 2016-01-04 | $64.61 | $71.63 | 298,400 | — | — |