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
- 1992-10-23 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 | $77.25 | $83.31 | 139,900 | — | — |
| 2016-12-29 | $78.25 | $84.38 | 92,500 | — | — |
| 2016-12-28 | $77.95 | $84.06 | 93,900 | — | — |
| 2016-12-27 | $79.70 | $85.95 | 143,600 | — | — |
| 2016-12-23 | $79.30 | $85.52 | 54,200 | — | — |
| 2016-12-22 | $78.40 | $84.55 | 110,100 | — | — |
| 2016-12-21 | $79.75 | $86.00 | 146,200 | — | — |
| 2016-12-20 | $80.90 | $87.24 | 153,700 | — | — |
| 2016-12-19 | $81.35 | $87.73 | 129,900 | — | — |
| 2016-12-16 | $82.00 | $88.43 | 589,600 | — | — |
| 2016-12-15 | $80.45 | $86.76 | 180,700 | — | — |
| 2016-12-14 | $78.90 | $85.09 | 137,700 | — | — |
| 2016-12-13 | $79.95 | $86.22 | 172,300 | — | — |
| 2016-12-12 | $80.65 | $86.97 | 167,500 | — | — |
| 2016-12-09 | $81.60 | $88.00 | 189,300 | — | — |
| 2016-12-08 | $82.90 | $89.40 | 204,800 | — | — |
| 2016-12-07 | $82.00 | $88.43 | 181,800 | — | — |
| 2016-12-06 | $79.90 | $86.16 | 199,900 | — | — |
| 2016-12-05 | $79.75 | $86.00 | 180,200 | — | — |
| 2016-12-02 | $77.10 | $83.14 | 158,600 | — | — |
| 2016-12-01 | $79.40 | $85.62 | 164,100 | — | — |
| 2016-11-30 | $81.00 | $87.35 | 249,900 | — | — |
| 2016-11-29 | $79.70 | $85.95 | 162,100 | — | — |
| 2016-11-28 | $80.85 | $87.19 | 254,300 | — | — |
| 2016-11-25 | $81.30 | $87.67 | 83,600 | — | — |
| 2016-11-23 | $80.75 | $87.08 | 162,600 | — | — |
| 2016-11-22 | $80.20 | $86.43 | 192,300 | — | — |
| 2016-11-21 | $79.05 | $85.19 | 220,700 | — | — |
| 2016-11-18 | $77.10 | $83.09 | 229,200 | — | — |
| 2016-11-17 | $75.50 | $81.37 | 222,300 | — | — |
| 2016-11-16 | $74.80 | $80.61 | 123,800 | — | — |
| 2016-11-15 | $74.55 | $80.34 | 85,400 | — | — |
| 2016-11-14 | $74.25 | $80.02 | 198,300 | — | — |
| 2016-11-11 | $73.80 | $79.54 | 229,200 | — | — |
| 2016-11-10 | $71.95 | $77.54 | 192,000 | — | — |
| 2016-11-09 | $70.45 | $75.93 | 234,100 | — | — |
| 2016-11-08 | $67.35 | $72.58 | 156,100 | — | — |
| 2016-11-07 | $67.55 | $72.80 | 214,000 | — | — |
| 2016-11-04 | $67.90 | $73.18 | 193,400 | — | — |
| 2016-11-03 | $66.80 | $71.99 | 135,600 | — | — |
| 2016-11-02 | $66.20 | $71.35 | 128,200 | — | — |
| 2016-11-01 | $66.60 | $71.78 | 158,400 | — | — |
| 2016-10-31 | $67.20 | $72.42 | 201,700 | — | — |
| 2016-10-28 | $66.10 | $71.24 | 222,600 | — | — |
| 2016-10-27 | $66.30 | $71.45 | 240,500 | — | — |
| 2016-10-26 | $67.30 | $72.53 | 199,200 | — | — |
| 2016-10-25 | $68.30 | $73.61 | 167,200 | — | — |
| 2016-10-24 | $69.15 | $74.52 | 117,600 | — | — |
| 2016-10-21 | $67.65 | $72.91 | 284,400 | — | — |
| 2016-10-20 | $68.30 | $73.61 | 126,600 | — | — |
| 2016-10-19 | $69.25 | $74.63 | 99,800 | — | — |
| 2016-10-18 | $68.65 | $73.99 | 77,500 | — | — |
| 2016-10-17 | $68.00 | $73.28 | 95,900 | — | — |
| 2016-10-14 | $67.58 | $72.83 | 123,600 | — | — |
| 2016-10-13 | $67.84 | $73.11 | 140,800 | — | — |
| 2016-10-12 | $68.48 | $73.80 | 153,800 | — | — |
| 2016-10-11 | $68.15 | $73.45 | 122,200 | — | — |
| 2016-10-10 | $69.39 | $74.78 | 155,800 | — | — |
| 2016-10-07 | $68.60 | $73.93 | 176,900 | — | — |
| 2016-10-06 | $70.39 | $75.86 | 94,300 | — | — |
| 2016-10-05 | $70.30 | $75.76 | 137,700 | — | — |
| 2016-10-04 | $68.59 | $73.92 | 151,900 | — | — |
| 2016-10-03 | $69.76 | $75.18 | 200,100 | — | — |
| 2016-09-30 | $70.69 | $76.18 | 350,300 | — | — |
| 2016-09-29 | $69.06 | $74.43 | 139,000 | — | — |
| 2016-09-28 | $70.23 | $75.69 | 166,800 | — | — |
| 2016-09-27 | $68.12 | $73.41 | 168,700 | — | — |
| 2016-09-26 | $67.47 | $72.71 | 126,200 | — | — |
| 2016-09-23 | $67.86 | $73.13 | 145,900 | — | — |
| 2016-09-22 | $68.75 | $74.09 | 204,000 | — | — |
| 2016-09-21 | $67.96 | $73.24 | 121,300 | — | — |
| 2016-09-20 | $66.00 | $71.13 | 133,500 | — | — |
| 2016-09-19 | $65.96 | $71.09 | 237,500 | — | — |
| 2016-09-16 | $66.04 | $71.17 | 326,400 | — | — |
| 2016-09-15 | $65.46 | $70.55 | 295,600 | — | — |
| 2016-09-14 | $64.56 | $69.58 | 200,200 | — | — |
| 2016-09-13 | $63.80 | $68.76 | 227,100 | — | — |
| 2016-09-12 | $66.94 | $72.14 | 178,600 | — | — |
| 2016-09-09 | $65.17 | $70.23 | 173,900 | — | — |
| 2016-09-08 | $68.63 | $73.96 | 128,200 | — | — |
| 2016-09-07 | $69.00 | $74.36 | 223,500 | — | — |
| 2016-09-06 | $67.62 | $72.88 | 462,600 | — | — |
| 2016-09-02 | $72.51 | $78.15 | 105,100 | — | — |
| 2016-09-01 | $71.33 | $76.87 | 97,000 | — | — |
| 2016-08-31 | $70.57 | $76.05 | 154,700 | — | — |
| 2016-08-30 | $71.10 | $76.63 | 132,200 | — | — |
| 2016-08-29 | $72.02 | $77.62 | 147,600 | — | — |
| 2016-08-26 | $70.73 | $76.23 | 137,300 | — | — |
| 2016-08-25 | $70.88 | $76.39 | 102,000 | — | — |
| 2016-08-24 | $69.92 | $75.35 | 132,100 | — | — |
| 2016-08-23 | $70.77 | $76.22 | 151,800 | — | — |
| 2016-08-22 | $70.53 | $75.96 | 101,000 | — | — |
| 2016-08-19 | $70.79 | $76.24 | 208,600 | — | — |
| 2016-08-18 | $70.77 | $76.22 | 102,800 | — | — |
| 2016-08-17 | $70.37 | $75.79 | 128,900 | — | — |
| 2016-08-16 | $70.06 | $75.45 | 111,000 | — | — |
| 2016-08-15 | $70.41 | $75.83 | 133,600 | — | — |
| 2016-08-12 | $69.03 | $74.34 | 114,800 | — | — |
| 2016-08-11 | $70.60 | $76.03 | 124,500 | — | — |
| 2016-08-10 | $69.77 | $75.14 | 150,300 | — | — |
| 2016-08-09 | $69.47 | $74.82 | 281,300 | — | — |
| 2016-08-08 | $70.47 | $75.89 | 298,800 | — | — |
| 2016-08-05 | $67.78 | $73.00 | 167,900 | — | — |
| 2016-08-04 | $65.94 | $71.01 | 123,300 | — | — |
| 2016-08-03 | $65.92 | $70.99 | 187,100 | — | — |
| 2016-08-02 | $64.87 | $69.86 | 138,100 | — | — |
| 2016-08-01 | $65.26 | $70.28 | 138,700 | — | — |
| 2016-07-29 | $65.26 | $70.28 | 122,000 | — | — |
| 2016-07-28 | $65.66 | $70.71 | 160,300 | — | — |
| 2016-07-27 | $65.13 | $70.14 | 156,400 | — | — |
| 2016-07-26 | $64.69 | $69.67 | 183,500 | — | — |
| 2016-07-25 | $64.02 | $68.95 | 173,900 | — | — |
| 2016-07-22 | $64.99 | $69.99 | 86,100 | — | — |
| 2016-07-21 | $65.18 | $70.20 | 268,200 | — | — |
| 2016-07-20 | $65.45 | $70.49 | 191,800 | — | — |
| 2016-07-19 | $65.48 | $70.52 | 226,400 | — | — |
| 2016-07-18 | $65.20 | $70.22 | 201,500 | — | — |
| 2016-07-15 | $65.47 | $70.51 | 218,900 | — | — |
| 2016-07-14 | $64.12 | $69.05 | 132,800 | — | — |
| 2016-07-13 | $63.01 | $67.86 | 162,600 | — | — |
| 2016-07-12 | $62.27 | $67.06 | 188,800 | — | — |
| 2016-07-11 | $59.70 | $64.29 | 180,400 | — | — |
| 2016-07-08 | $59.42 | $63.99 | 152,300 | — | — |
| 2016-07-07 | $56.81 | $61.18 | 83,300 | — | — |
| 2016-07-06 | $56.30 | $60.63 | 157,100 | — | — |
| 2016-07-05 | $56.00 | $60.31 | 153,600 | — | — |
| 2016-07-01 | $57.38 | $61.80 | 109,300 | — | — |
| 2016-06-30 | $56.80 | $61.17 | 234,600 | — | — |
| 2016-06-29 | $55.37 | $59.63 | 216,900 | — | — |
| 2016-06-28 | $52.53 | $56.57 | 260,100 | — | — |
| 2016-06-27 | $52.87 | $56.94 | 470,600 | — | — |
| 2016-06-24 | $54.63 | $58.83 | 603,400 | — | — |
| 2016-06-23 | $60.39 | $65.04 | 94,900 | — | — |
| 2016-06-22 | $57.91 | $62.37 | 127,600 | — | — |
| 2016-06-21 | $58.46 | $62.96 | 113,800 | — | — |
| 2016-06-20 | $58.73 | $63.25 | 167,600 | — | — |
| 2016-06-17 | $58.13 | $62.60 | 271,100 | — | — |
| 2016-06-16 | $57.81 | $62.26 | 176,000 | — | — |
| 2016-06-15 | $57.36 | $61.77 | 164,800 | — | — |
| 2016-06-14 | $56.95 | $61.33 | 168,700 | — | — |
| 2016-06-13 | $57.59 | $62.02 | 96,300 | — | — |
| 2016-06-10 | $58.77 | $63.29 | 142,500 | — | — |
| 2016-06-09 | $59.10 | $63.65 | 150,100 | — | — |
| 2016-06-08 | $59.62 | $64.21 | 193,500 | — | — |
| 2016-06-07 | $59.50 | $64.08 | 118,900 | — | — |
| 2016-06-06 | $59.16 | $63.71 | 163,100 | — | — |
| 2016-06-03 | $57.90 | $62.36 | 91,500 | — | — |
| 2016-06-02 | $57.94 | $62.40 | 269,500 | — | — |
| 2016-06-01 | $57.39 | $61.81 | 163,200 | — | — |
| 2016-05-31 | $57.60 | $62.03 | 114,100 | — | — |
| 2016-05-27 | $58.05 | $62.52 | 126,400 | — | — |
| 2016-05-26 | $57.78 | $62.23 | 207,500 | — | — |
| 2016-05-25 | $58.63 | $63.14 | 123,400 | — | — |
| 2016-05-24 | $57.75 | $62.19 | 156,200 | — | — |
| 2016-05-23 | $56.33 | $60.61 | 156,400 | — | — |
| 2016-05-20 | $55.86 | $60.11 | 229,600 | — | — |
| 2016-05-19 | $55.57 | $59.79 | 169,200 | — | — |
| 2016-05-18 | $56.22 | $60.49 | 196,400 | — | — |
| 2016-05-17 | $57.08 | $61.42 | 173,200 | — | — |
| 2016-05-16 | $57.90 | $62.30 | 218,700 | — | — |
| 2016-05-13 | $57.46 | $61.83 | 229,100 | — | — |
| 2016-05-12 | $57.96 | $62.37 | 293,500 | — | — |
| 2016-05-11 | $60.18 | $64.75 | 166,400 | — | — |
| 2016-05-10 | $60.95 | $65.58 | 178,600 | — | — |
| 2016-05-09 | $58.70 | $63.16 | 161,600 | — | — |
| 2016-05-06 | $59.30 | $63.81 | 328,600 | — | — |
| 2016-05-05 | $58.50 | $62.95 | 270,400 | — | — |
| 2016-05-04 | $58.24 | $62.67 | 308,300 | — | — |
| 2016-05-03 | $58.46 | $62.90 | 236,800 | — | — |
| 2016-05-02 | $60.29 | $64.87 | 253,500 | — | — |
| 2016-04-29 | $59.90 | $64.45 | 209,900 | — | — |
| 2016-04-28 | $60.05 | $64.61 | 138,100 | — | — |
| 2016-04-27 | $61.66 | $66.35 | 129,200 | — | — |
| 2016-04-26 | $60.92 | $65.55 | 139,800 | — | — |
| 2016-04-25 | $59.78 | $64.32 | 177,900 | — | — |
| 2016-04-22 | $59.89 | $64.44 | 192,800 | — | — |
| 2016-04-21 | $59.44 | $63.96 | 177,400 | — | — |
| 2016-04-20 | $60.00 | $64.56 | 297,600 | — | — |
| 2016-04-19 | $60.47 | $65.07 | 276,900 | — | — |
| 2016-04-18 | $59.51 | $64.03 | 194,800 | — | — |
| 2016-04-15 | $60.34 | $64.93 | 219,300 | — | — |
| 2016-04-14 | $60.05 | $64.61 | 314,900 | — | — |
| 2016-04-13 | $60.32 | $64.90 | 366,500 | — | — |
| 2016-04-12 | $57.87 | $62.27 | 372,800 | — | — |
| 2016-04-11 | $54.73 | $58.89 | 275,300 | — | — |
| 2016-04-08 | $54.11 | $58.22 | 226,700 | — | — |
| 2016-04-07 | $53.96 | $58.06 | 287,700 | — | — |
| 2016-04-06 | $56.29 | $60.57 | 203,700 | — | — |
| 2016-04-05 | $56.21 | $60.48 | 153,700 | — | — |
| 2016-04-04 | $56.99 | $61.32 | 227,300 | — | — |
| 2016-04-01 | $57.12 | $61.46 | 231,100 | — | — |
| 2016-03-31 | $56.85 | $61.17 | 200,400 | — | — |
| 2016-03-30 | $56.88 | $61.20 | 218,200 | — | — |
| 2016-03-29 | $56.92 | $61.25 | 249,900 | — | — |
| 2016-03-28 | $54.04 | $58.15 | 198,000 | — | — |
| 2016-03-24 | $54.30 | $58.43 | 192,800 | — | — |
| 2016-03-23 | $53.94 | $58.04 | 163,700 | — | — |
| 2016-03-22 | $55.26 | $59.46 | 172,100 | — | — |
| 2016-03-21 | $55.32 | $59.52 | 245,800 | — | — |
| 2016-03-18 | $56.72 | $61.03 | 409,400 | — | — |
| 2016-03-17 | $55.60 | $59.83 | 251,400 | — | — |
| 2016-03-16 | $52.59 | $56.59 | 301,800 | — | — |
| 2016-03-15 | $52.11 | $56.07 | 199,300 | — | — |
| 2016-03-14 | $52.91 | $56.93 | 227,700 | — | — |
| 2016-03-11 | $53.21 | $57.25 | 426,600 | — | — |
| 2016-03-10 | $52.48 | $56.47 | 164,100 | — | — |
| 2016-03-09 | $52.31 | $56.29 | 276,100 | — | — |
| 2016-03-08 | $52.56 | $56.55 | 277,600 | — | — |
| 2016-03-07 | $55.02 | $59.20 | 241,800 | — | — |
| 2016-03-04 | $54.42 | $58.56 | 253,300 | — | — |
| 2016-03-03 | $53.72 | $57.80 | 225,400 | — | — |
| 2016-03-02 | $52.45 | $56.44 | 170,400 | — | — |
| 2016-03-01 | $51.65 | $55.58 | 239,500 | — | — |
| 2016-02-29 | $50.82 | $54.68 | 260,300 | — | — |
| 2016-02-26 | $50.20 | $54.02 | 189,200 | — | — |
| 2016-02-25 | $49.36 | $53.11 | 251,500 | — | — |
| 2016-02-24 | $49.45 | $53.21 | 241,000 | — | — |
| 2016-02-23 | $48.99 | $52.71 | 435,300 | — | — |
| 2016-02-22 | $49.78 | $53.56 | 427,400 | — | — |
| 2016-02-19 | $48.60 | $52.29 | 371,900 | — | — |
| 2016-02-18 | $47.27 | $50.86 | 249,200 | — | — |
| 2016-02-17 | $47.37 | $50.97 | 287,000 | — | — |
| 2016-02-16 | $46.41 | $49.88 | 327,100 | — | — |
| 2016-02-12 | $44.33 | $47.65 | 204,300 | — | — |
| 2016-02-11 | $43.39 | $46.64 | 351,600 | — | — |
| 2016-02-10 | $43.74 | $47.01 | 401,700 | — | — |
| 2016-02-09 | $43.30 | $46.54 | 635,800 | — | — |
| 2016-02-08 | $41.82 | $44.95 | 550,500 | — | — |
| 2016-02-05 | $41.39 | $44.49 | 731,100 | — | — |
| 2016-02-04 | $40.19 | $43.20 | 217,400 | — | — |
| 2016-02-03 | $39.78 | $42.76 | 229,700 | — | — |
| 2016-02-02 | $38.47 | $41.35 | 204,400 | — | — |
| 2016-02-01 | $40.05 | $43.05 | 246,800 | — | — |
| 2016-01-29 | $40.99 | $44.06 | 341,600 | — | — |
| 2016-01-28 | $39.26 | $42.20 | 223,600 | — | — |
| 2016-01-27 | $38.72 | $41.62 | 238,000 | — | — |
| 2016-01-26 | $39.61 | $42.57 | 240,200 | — | — |
| 2016-01-25 | $38.00 | $40.84 | 370,600 | — | — |
| 2016-01-22 | $39.56 | $42.52 | 334,400 | — | — |
| 2016-01-21 | $37.67 | $40.49 | 359,400 | — | — |
| 2016-01-20 | $38.76 | $41.66 | 526,900 | — | — |
| 2016-01-19 | $37.03 | $39.80 | 332,200 | — | — |
| 2016-01-15 | $39.79 | $42.77 | 486,200 | — | — |
| 2016-01-14 | $39.44 | $42.39 | 365,200 | — | — |
| 2016-01-13 | $37.63 | $40.45 | 346,000 | — | — |
| 2016-01-12 | $39.11 | $42.04 | 255,300 | — | — |
| 2016-01-11 | $38.87 | $41.78 | 231,700 | — | — |
| 2016-01-08 | $39.16 | $42.09 | 401,700 | — | — |
| 2016-01-07 | $39.71 | $42.68 | 294,800 | — | — |
| 2016-01-06 | $41.50 | $44.61 | 223,800 | — | — |
| 2016-01-05 | $42.89 | $46.10 | 190,100 | — | — |
| 2016-01-04 | $43.40 | $46.65 | 367,300 | — | — |