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
- 1980-05-29 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 | $65.68 | $68.68 | 56,700 | — | — |
| 2016-12-29 | $66.40 | $69.43 | 45,400 | — | — |
| 2016-12-28 | $66.38 | $69.41 | 57,000 | — | — |
| 2016-12-27 | $67.16 | $70.23 | 38,400 | — | — |
| 2016-12-23 | $66.61 | $69.65 | 47,600 | — | — |
| 2016-12-22 | $65.19 | $68.17 | 122,900 | — | — |
| 2016-12-21 | $65.94 | $68.95 | 73,400 | — | — |
| 2016-12-20 | $66.77 | $69.82 | 110,000 | — | — |
| 2016-12-19 | $67.21 | $70.28 | 107,200 | — | — |
| 2016-12-16 | $67.20 | $70.27 | 458,200 | — | — |
| 2016-12-15 | $67.28 | $70.35 | 155,100 | — | — |
| 2016-12-14 | $65.83 | $68.84 | 165,800 | — | — |
| 2016-12-13 | $67.50 | $70.58 | 89,400 | — | — |
| 2016-12-12 | $68.53 | $71.66 | 107,400 | — | — |
| 2016-12-09 | $69.72 | $72.91 | 95,100 | — | — |
| 2016-12-08 | $70.16 | $73.37 | 162,000 | — | — |
| 2016-12-07 | $69.63 | $72.81 | 189,400 | — | — |
| 2016-12-06 | $69.00 | $72.15 | 217,200 | — | — |
| 2016-12-05 | $69.00 | $72.15 | 144,200 | — | — |
| 2016-12-02 | $68.70 | $71.84 | 136,500 | — | — |
| 2016-12-01 | $69.74 | $72.93 | 125,700 | — | — |
| 2016-11-30 | $69.83 | $73.02 | 131,500 | — | — |
| 2016-11-29 | $70.34 | $73.55 | 115,800 | — | — |
| 2016-11-28 | $70.70 | $73.93 | 102,600 | — | — |
| 2016-11-25 | $71.38 | $74.64 | 64,200 | — | — |
| 2016-11-23 | $71.48 | $74.75 | 118,000 | — | — |
| 2016-11-22 | $71.78 | $75.06 | 131,100 | — | — |
| 2016-11-21 | $69.90 | $73.09 | 114,200 | — | — |
| 2016-11-18 | $69.95 | $73.15 | 104,500 | — | — |
| 2016-11-17 | $69.06 | $72.22 | 98,000 | — | — |
| 2016-11-16 | $69.93 | $73.12 | 170,900 | — | — |
| 2016-11-15 | $69.15 | $72.31 | 206,800 | — | — |
| 2016-11-14 | $70.10 | $73.30 | 209,600 | — | — |
| 2016-11-11 | $69.58 | $72.76 | 230,500 | — | — |
| 2016-11-10 | $64.90 | $67.87 | 243,000 | — | — |
| 2016-11-09 | $63.76 | $66.67 | 197,500 | — | — |
| 2016-11-08 | $57.31 | $59.93 | 85,400 | — | — |
| 2016-11-07 | $57.18 | $59.79 | 174,900 | — | — |
| 2016-11-04 | $55.65 | $58.19 | 155,500 | — | — |
| 2016-11-03 | $56.94 | $59.54 | 182,900 | — | — |
| 2016-11-02 | $56.19 | $58.76 | 90,100 | — | — |
| 2016-11-01 | $57.82 | $60.46 | 136,900 | — | — |
| 2016-10-31 | $58.07 | $60.72 | 117,900 | — | — |
| 2016-10-28 | $57.32 | $59.94 | 54,700 | — | — |
| 2016-10-27 | $57.43 | $60.05 | 69,500 | — | — |
| 2016-10-26 | $57.40 | $60.02 | 50,700 | — | — |
| 2016-10-25 | $57.35 | $59.97 | 51,600 | — | — |
| 2016-10-24 | $57.89 | $60.53 | 88,700 | — | — |
| 2016-10-21 | $56.61 | $59.20 | 41,600 | — | — |
| 2016-10-20 | $56.83 | $59.43 | 47,700 | — | — |
| 2016-10-19 | $57.91 | $60.56 | 93,300 | — | — |
| 2016-10-18 | $57.63 | $60.26 | 51,900 | — | — |
| 2016-10-17 | $57.13 | $59.74 | 38,300 | — | — |
| 2016-10-14 | $56.75 | $59.34 | 60,400 | — | — |
| 2016-10-13 | $56.79 | $59.38 | 68,600 | — | — |
| 2016-10-12 | $56.84 | $59.44 | 69,500 | — | — |
| 2016-10-11 | $57.03 | $59.64 | 75,300 | — | — |
| 2016-10-10 | $58.74 | $61.42 | 65,900 | — | — |
| 2016-10-07 | $58.02 | $60.67 | 68,100 | — | — |
| 2016-10-06 | $59.72 | $62.45 | 64,200 | — | — |
| 2016-10-05 | $59.53 | $62.25 | 142,900 | — | — |
| 2016-10-04 | $59.14 | $61.84 | 74,500 | — | — |
| 2016-10-03 | $59.26 | $61.97 | 84,600 | — | — |
| 2016-09-30 | $59.54 | $62.26 | 112,700 | — | — |
| 2016-09-29 | $58.08 | $60.73 | 97,300 | — | — |
| 2016-09-28 | $58.52 | $61.19 | 66,000 | — | — |
| 2016-09-27 | $57.51 | $60.14 | 86,300 | — | — |
| 2016-09-26 | $56.26 | $58.83 | 65,400 | — | — |
| 2016-09-23 | $56.80 | $59.40 | 77,800 | — | — |
| 2016-09-22 | $57.17 | $59.78 | 120,500 | — | — |
| 2016-09-21 | $55.55 | $58.09 | 122,000 | — | — |
| 2016-09-20 | $54.33 | $56.81 | 97,000 | — | — |
| 2016-09-19 | $54.28 | $56.76 | 124,700 | — | — |
| 2016-09-16 | $53.39 | $55.83 | 271,000 | — | — |
| 2016-09-15 | $54.12 | $56.59 | 195,700 | — | — |
| 2016-09-14 | $53.80 | $56.26 | 105,100 | — | — |
| 2016-09-13 | $54.38 | $56.86 | 203,700 | — | — |
| 2016-09-12 | $56.26 | $58.83 | 126,900 | — | — |
| 2016-09-09 | $56.15 | $58.72 | 97,900 | — | — |
| 2016-09-08 | $58.25 | $60.91 | 92,700 | — | — |
| 2016-09-07 | $58.67 | $61.35 | 184,200 | — | — |
| 2016-09-06 | $58.28 | $60.94 | 163,200 | — | — |
| 2016-09-02 | $60.55 | $63.32 | 92,700 | — | — |
| 2016-09-01 | $59.16 | $61.86 | 119,800 | — | — |
| 2016-08-31 | $58.99 | $61.69 | 106,900 | — | — |
| 2016-08-30 | $59.96 | $62.70 | 40,200 | — | — |
| 2016-08-29 | $60.11 | $62.86 | 38,700 | — | — |
| 2016-08-26 | $60.03 | $62.77 | 63,800 | — | — |
| 2016-08-25 | $60.32 | $63.08 | 62,800 | — | — |
| 2016-08-24 | $60.21 | $62.96 | 93,900 | — | — |
| 2016-08-23 | $61.00 | $63.79 | 55,600 | — | — |
| 2016-08-22 | $60.67 | $63.44 | 76,200 | — | — |
| 2016-08-19 | $61.33 | $64.13 | 67,700 | — | — |
| 2016-08-18 | $61.24 | $64.04 | 59,000 | — | — |
| 2016-08-17 | $60.17 | $62.92 | 58,400 | — | — |
| 2016-08-16 | $59.83 | $62.56 | 61,400 | — | — |
| 2016-08-15 | $60.84 | $63.62 | 70,700 | — | — |
| 2016-08-12 | $60.05 | $62.79 | 50,100 | — | — |
| 2016-08-11 | $59.81 | $62.54 | 75,300 | — | — |
| 2016-08-10 | $59.39 | $62.10 | 60,500 | — | — |
| 2016-08-09 | $59.76 | $62.49 | 79,200 | — | — |
| 2016-08-08 | $59.06 | $61.76 | 62,400 | — | — |
| 2016-08-05 | $59.59 | $62.31 | 93,300 | — | — |
| 2016-08-04 | $58.40 | $61.07 | 77,700 | — | — |
| 2016-08-03 | $57.78 | $60.42 | 114,500 | — | — |
| 2016-08-02 | $56.86 | $59.46 | 232,300 | — | — |
| 2016-08-01 | $57.27 | $59.89 | 384,000 | — | — |
| 2016-07-29 | $55.07 | $57.59 | 226,500 | — | — |
| 2016-07-28 | $54.80 | $57.30 | 118,400 | — | — |
| 2016-07-27 | $55.66 | $58.20 | 179,100 | — | — |
| 2016-07-26 | $54.98 | $57.49 | 113,800 | — | — |
| 2016-07-25 | $54.39 | $56.88 | 63,900 | — | — |
| 2016-07-22 | $54.52 | $57.01 | 65,500 | — | — |
| 2016-07-21 | $54.23 | $56.71 | 113,200 | — | — |
| 2016-07-20 | $54.94 | $57.45 | 85,500 | — | — |
| 2016-07-19 | $54.59 | $57.08 | 117,300 | — | — |
| 2016-07-18 | $54.58 | $57.07 | 184,200 | — | — |
| 2016-07-15 | $55.37 | $57.90 | 74,400 | — | — |
| 2016-07-14 | $55.57 | $58.11 | 182,700 | — | — |
| 2016-07-13 | $54.63 | $57.13 | 129,900 | — | — |
| 2016-07-12 | $54.99 | $57.50 | 145,400 | — | — |
| 2016-07-11 | $54.55 | $57.04 | 99,100 | — | — |
| 2016-07-08 | $54.15 | $56.62 | 179,400 | — | — |
| 2016-07-07 | $52.64 | $55.05 | 145,600 | — | — |
| 2016-07-06 | $52.46 | $54.86 | 120,100 | — | — |
| 2016-07-05 | $51.47 | $53.82 | 90,700 | — | — |
| 2016-07-01 | $53.39 | $55.83 | 132,000 | — | — |
| 2016-06-30 | $53.92 | $56.38 | 158,500 | — | — |
| 2016-06-29 | $51.74 | $54.10 | 107,700 | — | — |
| 2016-06-28 | $51.41 | $53.76 | 192,500 | — | — |
| 2016-06-27 | $51.40 | $53.75 | 201,900 | — | — |
| 2016-06-24 | $52.20 | $54.58 | 652,300 | — | — |
| 2016-06-23 | $54.92 | $57.43 | 262,800 | — | — |
| 2016-06-22 | $54.41 | $56.90 | 250,500 | — | — |
| 2016-06-21 | $54.53 | $57.02 | 160,600 | — | — |
| 2016-06-20 | $53.86 | $56.32 | 158,300 | — | — |
| 2016-06-17 | $53.68 | $56.13 | 377,400 | — | — |
| 2016-06-16 | $52.83 | $55.24 | 169,100 | — | — |
| 2016-06-15 | $52.38 | $54.77 | 124,000 | — | — |
| 2016-06-14 | $52.26 | $54.65 | 113,700 | — | — |
| 2016-06-13 | $52.04 | $54.42 | 95,800 | — | — |
| 2016-06-10 | $53.27 | $55.70 | 91,000 | — | — |
| 2016-06-09 | $54.84 | $57.35 | 84,200 | — | — |
| 2016-06-08 | $55.27 | $57.80 | 152,000 | — | — |
| 2016-06-07 | $55.57 | $58.11 | 143,100 | — | — |
| 2016-06-06 | $55.30 | $57.83 | 110,000 | — | — |
| 2016-06-03 | $53.91 | $56.37 | 112,600 | — | — |
| 2016-06-02 | $54.86 | $57.37 | 135,600 | — | — |
| 2016-06-01 | $54.88 | $57.39 | 117,400 | — | — |
| 2016-05-31 | $53.93 | $56.39 | 167,500 | — | — |
| 2016-05-27 | $54.48 | $56.97 | 134,200 | — | — |
| 2016-05-26 | $54.32 | $56.80 | 115,300 | — | — |
| 2016-05-25 | $54.50 | $56.99 | 108,600 | — | — |
| 2016-05-24 | $53.60 | $56.05 | 132,100 | — | — |
| 2016-05-23 | $51.99 | $54.37 | 130,700 | — | — |
| 2016-05-20 | $52.58 | $54.98 | 105,000 | — | — |
| 2016-05-19 | $51.66 | $54.02 | 130,600 | — | — |
| 2016-05-18 | $52.16 | $54.54 | 119,700 | — | — |
| 2016-05-17 | $51.28 | $53.62 | 154,500 | — | — |
| 2016-05-16 | $52.50 | $54.90 | 112,000 | — | — |
| 2016-05-13 | $51.45 | $53.80 | 130,400 | — | — |
| 2016-05-12 | $51.78 | $54.15 | 148,700 | — | — |
| 2016-05-11 | $51.86 | $54.23 | 120,900 | — | — |
| 2016-05-10 | $52.02 | $54.40 | 183,500 | — | — |
| 2016-05-09 | $51.49 | $53.84 | 123,300 | — | — |
| 2016-05-06 | $51.49 | $53.84 | 223,900 | — | — |
| 2016-05-05 | $51.52 | $53.87 | 212,800 | — | — |
| 2016-05-04 | $50.58 | $52.89 | 335,400 | — | — |
| 2016-05-03 | $50.73 | $53.05 | 175,500 | — | — |
| 2016-05-02 | $51.17 | $53.51 | 539,500 | — | — |
| 2016-04-29 | $48.86 | $51.09 | 516,100 | — | — |
| 2016-04-28 | $47.06 | $49.21 | 746,100 | — | — |
| 2016-04-27 | $46.91 | $49.05 | 432,000 | — | — |
| 2016-04-26 | $47.32 | $49.48 | 366,700 | — | — |
| 2016-04-25 | $46.75 | $48.89 | 312,000 | — | — |
| 2016-04-22 | $46.57 | $48.70 | 257,400 | — | — |
| 2016-04-21 | $46.43 | $48.55 | 228,200 | — | — |
| 2016-04-20 | $46.64 | $48.77 | 290,100 | — | — |
| 2016-04-19 | $46.06 | $48.16 | 178,300 | — | — |
| 2016-04-18 | $45.85 | $47.94 | 312,500 | — | — |
| 2016-04-15 | $45.35 | $47.42 | 176,500 | — | — |
| 2016-04-14 | $45.59 | $47.67 | 114,700 | — | — |
| 2016-04-13 | $46.04 | $48.14 | 204,400 | — | — |
| 2016-04-12 | $45.38 | $47.45 | 166,000 | — | — |
| 2016-04-11 | $45.17 | $47.23 | 476,400 | — | — |
| 2016-04-08 | $43.90 | $45.91 | 139,000 | — | — |
| 2016-04-07 | $43.73 | $45.73 | 258,000 | — | — |
| 2016-04-06 | $43.05 | $45.02 | 225,600 | — | — |
| 2016-04-05 | $43.51 | $45.50 | 258,700 | — | — |
| 2016-04-04 | $43.82 | $45.82 | 143,300 | — | — |
| 2016-04-01 | $44.96 | $47.01 | 142,900 | — | — |
| 2016-03-31 | $45.68 | $47.77 | 211,800 | — | — |
| 2016-03-30 | $45.97 | $48.07 | 118,900 | — | — |
| 2016-03-29 | $45.09 | $47.15 | 253,600 | — | — |
| 2016-03-28 | $44.23 | $46.25 | 101,100 | — | — |
| 2016-03-24 | $44.99 | $47.05 | 202,400 | — | — |
| 2016-03-23 | $43.81 | $45.81 | 196,800 | — | — |
| 2016-03-22 | $45.39 | $47.46 | 196,000 | — | — |
| 2016-03-21 | $45.76 | $47.85 | 198,000 | — | — |
| 2016-03-18 | $47.45 | $49.62 | 385,100 | — | — |
| 2016-03-17 | $46.56 | $48.69 | 140,400 | — | — |
| 2016-03-16 | $44.78 | $46.83 | 130,600 | — | — |
| 2016-03-15 | $44.85 | $46.90 | 142,500 | — | — |
| 2016-03-14 | $45.27 | $47.34 | 135,000 | — | — |
| 2016-03-11 | $44.88 | $46.93 | 152,600 | — | — |
| 2016-03-10 | $43.44 | $45.42 | 253,500 | — | — |
| 2016-03-09 | $45.78 | $47.87 | 90,100 | — | — |
| 2016-03-08 | $45.77 | $47.86 | 181,900 | — | — |
| 2016-03-07 | $46.72 | $48.85 | 215,400 | — | — |
| 2016-03-04 | $46.02 | $48.12 | 202,300 | — | — |
| 2016-03-03 | $45.60 | $47.68 | 222,300 | — | — |
| 2016-03-02 | $43.93 | $45.94 | 230,900 | — | — |
| 2016-03-01 | $43.79 | $45.79 | 115,800 | — | — |
| 2016-02-29 | $43.18 | $45.15 | 157,000 | — | — |
| 2016-02-26 | $42.39 | $44.33 | 120,900 | — | — |
| 2016-02-25 | $41.73 | $43.64 | 156,200 | — | — |
| 2016-02-24 | $41.93 | $43.85 | 173,300 | — | — |
| 2016-02-23 | $41.63 | $43.53 | 143,300 | — | — |
| 2016-02-22 | $40.50 | $42.35 | 216,500 | — | — |
| 2016-02-19 | $40.29 | $42.13 | 198,800 | — | — |
| 2016-02-18 | $40.90 | $42.77 | 178,000 | — | — |
| 2016-02-17 | $41.15 | $43.03 | 195,600 | — | — |
| 2016-02-16 | $40.71 | $42.57 | 157,500 | — | — |
| 2016-02-12 | $39.68 | $41.49 | 123,600 | — | — |
| 2016-02-11 | $39.11 | $40.90 | 147,000 | — | — |
| 2016-02-10 | $40.14 | $41.97 | 142,100 | — | — |
| 2016-02-09 | $40.41 | $42.26 | 153,000 | — | — |
| 2016-02-08 | $40.63 | $42.49 | 236,500 | — | — |
| 2016-02-05 | $40.36 | $42.20 | 296,800 | — | — |
| 2016-02-04 | $40.01 | $41.84 | 440,600 | — | — |
| 2016-02-03 | $39.91 | $41.73 | 368,200 | — | — |
| 2016-02-02 | $40.51 | $42.36 | 310,700 | — | — |
| 2016-02-01 | $43.03 | $45.00 | 339,000 | — | — |
| 2016-01-29 | $46.33 | $48.45 | 569,100 | — | — |
| 2016-01-28 | $55.15 | $57.67 | 191,400 | — | — |
| 2016-01-27 | $54.98 | $57.49 | 179,400 | — | — |
| 2016-01-26 | $55.68 | $58.22 | 129,200 | — | — |
| 2016-01-25 | $53.94 | $56.40 | 187,200 | — | — |
| 2016-01-22 | $54.65 | $57.15 | 116,200 | — | — |
| 2016-01-21 | $52.75 | $55.16 | 176,700 | — | — |
| 2016-01-20 | $53.10 | $55.53 | 181,500 | — | — |
| 2016-01-19 | $52.40 | $54.79 | 180,500 | — | — |
| 2016-01-15 | $52.62 | $55.02 | 290,400 | — | — |
| 2016-01-14 | $53.77 | $56.23 | 128,500 | — | — |
| 2016-01-13 | $53.63 | $56.08 | 144,800 | — | — |
| 2016-01-12 | $55.79 | $58.34 | 164,500 | — | — |
| 2016-01-11 | $55.16 | $57.68 | 119,500 | — | — |
| 2016-01-08 | $55.37 | $57.90 | 182,000 | — | — |
| 2016-01-07 | $55.87 | $58.42 | 196,000 | — | — |
| 2016-01-06 | $57.52 | $60.15 | 121,600 | — | — |
| 2016-01-05 | $58.03 | $60.68 | 218,700 | — | — |
| 2016-01-04 | $58.11 | $60.76 | 182,700 | — | — |