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
- 1973-05-03 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 | $56.64 | $185.85 | 235,500 | — | — |
| 2016-12-29 | $57.18 | $187.62 | 177,200 | — | — |
| 2016-12-28 | $56.83 | $186.47 | 193,800 | — | — |
| 2016-12-27 | $57.84 | $188.45 | 142,300 | — | — |
| 2016-12-23 | $57.85 | $188.49 | 228,000 | — | — |
| 2016-12-22 | $58.52 | $190.67 | 250,400 | — | — |
| 2016-12-21 | $58.13 | $189.40 | 299,900 | — | — |
| 2016-12-20 | $57.59 | $187.64 | 530,600 | — | — |
| 2016-12-19 | $58.00 | $188.98 | 296,600 | — | — |
| 2016-12-16 | $57.73 | $188.10 | 1,193,300 | — | — |
| 2016-12-15 | $57.83 | $188.42 | 322,800 | — | — |
| 2016-12-14 | $57.21 | $186.40 | 478,900 | — | — |
| 2016-12-13 | $58.33 | $190.05 | 472,800 | — | — |
| 2016-12-12 | $57.05 | $185.88 | 482,400 | — | — |
| 2016-12-09 | $58.23 | $189.73 | 374,800 | — | — |
| 2016-12-08 | $57.84 | $188.45 | 386,100 | — | — |
| 2016-12-07 | $57.39 | $186.99 | 332,300 | — | — |
| 2016-12-06 | $56.60 | $184.41 | 264,200 | — | — |
| 2016-12-05 | $56.55 | $184.25 | 283,700 | — | — |
| 2016-12-02 | $55.94 | $182.26 | 422,700 | — | — |
| 2016-12-01 | $56.38 | $183.70 | 327,200 | — | — |
| 2016-11-30 | $56.38 | $183.70 | 491,500 | — | — |
| 2016-11-29 | $57.10 | $186.04 | 285,100 | — | — |
| 2016-11-28 | $56.79 | $185.03 | 381,100 | — | — |
| 2016-11-25 | $56.59 | $184.38 | 115,900 | — | — |
| 2016-11-23 | $56.38 | $183.70 | 259,400 | — | — |
| 2016-11-22 | $57.29 | $186.66 | 766,800 | — | — |
| 2016-11-21 | $56.00 | $182.46 | 478,000 | — | — |
| 2016-11-18 | $54.40 | $177.25 | 383,300 | — | — |
| 2016-11-17 | $53.76 | $175.16 | 434,600 | — | — |
| 2016-11-16 | $53.68 | $174.90 | 559,500 | — | — |
| 2016-11-15 | $52.97 | $172.59 | 302,900 | — | — |
| 2016-11-14 | $51.66 | $168.32 | 465,900 | — | — |
| 2016-11-11 | $51.14 | $166.62 | 286,500 | — | — |
| 2016-11-10 | $51.52 | $167.86 | 636,000 | — | — |
| 2016-11-09 | $53.78 | $175.23 | 791,400 | — | — |
| 2016-11-08 | $52.73 | $171.81 | 358,600 | — | — |
| 2016-11-07 | $52.55 | $171.22 | 417,200 | — | — |
| 2016-11-04 | $50.68 | $165.13 | 809,000 | — | — |
| 2016-11-03 | $51.43 | $167.57 | 415,900 | — | — |
| 2016-11-02 | $51.55 | $167.96 | 452,200 | — | — |
| 2016-11-01 | $52.03 | $169.52 | 505,000 | — | — |
| 2016-10-31 | $52.38 | $170.66 | 1,174,900 | — | — |
| 2016-10-28 | $52.34 | $170.53 | 327,900 | — | — |
| 2016-10-27 | $52.41 | $170.76 | 384,100 | — | — |
| 2016-10-26 | $52.28 | $170.34 | 367,200 | — | — |
| 2016-10-25 | $52.58 | $171.32 | 752,500 | — | — |
| 2016-10-24 | $51.93 | $169.20 | 470,600 | — | — |
| 2016-10-21 | $51.81 | $168.81 | 587,500 | — | — |
| 2016-10-20 | $51.91 | $169.13 | 520,300 | — | — |
| 2016-10-19 | $52.36 | $170.60 | 530,400 | — | — |
| 2016-10-18 | $52.93 | $172.46 | 381,100 | — | — |
| 2016-10-17 | $53.11 | $173.04 | 406,700 | — | — |
| 2016-10-14 | $54.03 | $176.04 | 315,000 | — | — |
| 2016-10-13 | $53.72 | $175.03 | 801,600 | — | — |
| 2016-10-12 | $52.75 | $171.87 | 296,500 | — | — |
| 2016-10-11 | $52.37 | $170.63 | 803,800 | — | — |
| 2016-10-10 | $53.99 | $175.91 | 507,800 | — | — |
| 2016-10-07 | $53.40 | $173.99 | 310,100 | — | — |
| 2016-10-06 | $54.00 | $175.94 | 272,200 | — | — |
| 2016-10-05 | $54.10 | $176.27 | 411,200 | — | — |
| 2016-10-04 | $53.77 | $175.19 | 516,300 | — | — |
| 2016-10-03 | $53.79 | $175.26 | 410,500 | — | — |
| 2016-09-30 | $54.07 | $176.17 | 435,300 | — | — |
| 2016-09-29 | $54.72 | $178.29 | 475,900 | — | — |
| 2016-09-28 | $55.23 | $179.95 | 696,300 | — | — |
| 2016-09-27 | $55.22 | $178.60 | 503,100 | — | — |
| 2016-09-26 | $55.50 | $179.50 | 305,900 | — | — |
| 2016-09-23 | $56.18 | $181.70 | 443,900 | — | — |
| 2016-09-22 | $57.57 | $186.20 | 403,300 | — | — |
| 2016-09-21 | $56.70 | $183.39 | 439,900 | — | — |
| 2016-09-20 | $56.02 | $181.19 | 305,200 | — | — |
| 2016-09-19 | $55.91 | $180.83 | 334,200 | — | — |
| 2016-09-16 | $55.17 | $178.44 | 567,200 | — | — |
| 2016-09-15 | $55.18 | $178.47 | 293,600 | — | — |
| 2016-09-14 | $54.33 | $175.72 | 302,400 | — | — |
| 2016-09-13 | $54.68 | $176.85 | 311,900 | — | — |
| 2016-09-12 | $56.29 | $182.06 | 376,100 | — | — |
| 2016-09-09 | $55.47 | $179.41 | 500,500 | — | — |
| 2016-09-08 | $59.45 | $192.28 | 300,200 | — | — |
| 2016-09-07 | $59.14 | $191.28 | 488,600 | — | — |
| 2016-09-06 | $57.99 | $187.56 | 255,000 | — | — |
| 2016-09-02 | $58.09 | $187.88 | 366,900 | — | — |
| 2016-09-01 | $56.49 | $182.71 | 382,900 | — | — |
| 2016-08-31 | $57.06 | $184.55 | 267,700 | — | — |
| 2016-08-30 | $57.89 | $187.23 | 296,100 | — | — |
| 2016-08-29 | $58.13 | $188.01 | 176,500 | — | — |
| 2016-08-26 | $57.29 | $185.29 | 172,600 | — | — |
| 2016-08-25 | $58.09 | $187.88 | 156,000 | — | — |
| 2016-08-24 | $58.17 | $188.14 | 244,300 | — | — |
| 2016-08-23 | $58.26 | $188.43 | 200,000 | — | — |
| 2016-08-22 | $57.95 | $187.43 | 138,800 | — | — |
| 2016-08-19 | $58.18 | $188.17 | 170,100 | — | — |
| 2016-08-18 | $58.36 | $188.75 | 352,000 | — | — |
| 2016-08-17 | $57.49 | $185.94 | 311,500 | — | — |
| 2016-08-16 | $56.64 | $183.19 | 267,700 | — | — |
| 2016-08-15 | $57.14 | $184.81 | 379,700 | — | — |
| 2016-08-12 | $57.01 | $184.39 | 155,500 | — | — |
| 2016-08-11 | $57.23 | $185.10 | 301,600 | — | — |
| 2016-08-10 | $56.50 | $182.74 | 215,200 | — | — |
| 2016-08-09 | $56.21 | $181.80 | 242,200 | — | — |
| 2016-08-08 | $56.58 | $183.00 | 324,800 | — | — |
| 2016-08-05 | $55.99 | $181.09 | 349,800 | — | — |
| 2016-08-04 | $56.21 | $181.80 | 347,200 | — | — |
| 2016-08-03 | $56.04 | $181.25 | 289,800 | — | — |
| 2016-08-02 | $55.28 | $178.79 | 204,300 | — | — |
| 2016-08-01 | $55.52 | $179.57 | 347,900 | — | — |
| 2016-07-29 | $56.51 | $182.77 | 842,700 | — | — |
| 2016-07-28 | $55.47 | $179.41 | 240,800 | — | — |
| 2016-07-27 | $55.37 | $179.08 | 348,700 | — | — |
| 2016-07-26 | $56.64 | $183.19 | 287,700 | — | — |
| 2016-07-25 | $56.52 | $182.80 | 300,700 | — | — |
| 2016-07-22 | $56.40 | $182.41 | 347,100 | — | — |
| 2016-07-21 | $56.50 | $182.74 | 379,600 | — | — |
| 2016-07-20 | $56.24 | $181.90 | 202,700 | — | — |
| 2016-07-19 | $56.39 | $182.38 | 258,600 | — | — |
| 2016-07-18 | $56.77 | $183.61 | 205,400 | — | — |
| 2016-07-15 | $56.44 | $182.54 | 319,000 | — | — |
| 2016-07-14 | $56.47 | $182.64 | 232,100 | — | — |
| 2016-07-13 | $56.38 | $182.35 | 351,200 | — | — |
| 2016-07-12 | $56.37 | $182.32 | 521,300 | — | — |
| 2016-07-11 | $55.99 | $181.09 | 205,100 | — | — |
| 2016-07-08 | $55.93 | $180.89 | 293,800 | — | — |
| 2016-07-07 | $55.29 | $178.82 | 286,500 | — | — |
| 2016-07-06 | $56.77 | $183.61 | 409,700 | — | — |
| 2016-07-05 | $55.80 | $180.47 | 558,400 | — | — |
| 2016-07-01 | $56.47 | $182.64 | 393,700 | — | — |
| 2016-06-30 | $56.88 | $183.97 | 948,400 | — | — |
| 2016-06-29 | $54.86 | $177.43 | 608,100 | — | — |
| 2016-06-28 | $54.44 | $176.08 | 595,100 | — | — |
| 2016-06-27 | $55.31 | $177.58 | 429,100 | — | — |
| 2016-06-24 | $55.58 | $178.45 | 838,000 | — | — |
| 2016-06-23 | $56.36 | $180.95 | 389,400 | — | — |
| 2016-06-22 | $55.71 | $178.86 | 360,300 | — | — |
| 2016-06-21 | $55.85 | $179.31 | 235,900 | — | — |
| 2016-06-20 | $55.66 | $178.70 | 267,300 | — | — |
| 2016-06-17 | $55.23 | $177.32 | 469,400 | — | — |
| 2016-06-16 | $54.68 | $175.56 | 424,500 | — | — |
| 2016-06-15 | $55.20 | $177.23 | 210,100 | — | — |
| 2016-06-14 | $55.51 | $178.22 | 274,700 | — | — |
| 2016-06-13 | $55.22 | $177.29 | 418,900 | — | — |
| 2016-06-10 | $56.04 | $179.92 | 427,300 | — | — |
| 2016-06-09 | $56.83 | $182.46 | 475,400 | — | — |
| 2016-06-08 | $56.58 | $181.66 | 262,200 | — | — |
| 2016-06-07 | $56.32 | $180.82 | 198,500 | — | — |
| 2016-06-06 | $56.12 | $180.18 | 252,700 | — | — |
| 2016-06-03 | $55.55 | $178.35 | 326,200 | — | — |
| 2016-06-02 | $55.32 | $177.61 | 318,700 | — | — |
| 2016-06-01 | $55.19 | $177.19 | 317,700 | — | — |
| 2016-05-31 | $55.00 | $176.58 | 370,100 | — | — |
| 2016-05-27 | $55.50 | $178.19 | 301,000 | — | — |
| 2016-05-26 | $55.61 | $178.54 | 310,300 | — | — |
| 2016-05-25 | $55.38 | $177.80 | 346,200 | — | — |
| 2016-05-24 | $54.40 | $174.66 | 395,300 | — | — |
| 2016-05-23 | $53.66 | $172.28 | 212,600 | — | — |
| 2016-05-20 | $53.96 | $173.25 | 338,100 | — | — |
| 2016-05-19 | $53.65 | $172.25 | 396,200 | — | — |
| 2016-05-18 | $53.80 | $172.73 | 496,100 | — | — |
| 2016-05-17 | $54.74 | $175.75 | 416,800 | — | — |
| 2016-05-16 | $54.74 | $175.75 | 318,300 | — | — |
| 2016-05-13 | $54.16 | $173.89 | 249,300 | — | — |
| 2016-05-12 | $54.74 | $175.75 | 604,600 | — | — |
| 2016-05-11 | $54.57 | $175.20 | 245,500 | — | — |
| 2016-05-10 | $54.66 | $175.49 | 361,000 | — | — |
| 2016-05-09 | $54.08 | $173.63 | 467,300 | — | — |
| 2016-05-06 | $54.20 | $174.02 | 495,900 | — | — |
| 2016-05-05 | $54.49 | $174.95 | 396,500 | — | — |
| 2016-05-04 | $54.96 | $176.46 | 674,500 | — | — |
| 2016-05-03 | $54.52 | $175.04 | 383,600 | — | — |
| 2016-05-02 | $54.81 | $175.97 | 556,300 | — | — |
| 2016-04-29 | $55.50 | $178.19 | 1,546,100 | — | — |
| 2016-04-28 | $54.11 | $173.73 | 419,100 | — | — |
| 2016-04-27 | $54.18 | $173.95 | 336,600 | — | — |
| 2016-04-26 | $53.94 | $173.18 | 448,200 | — | — |
| 2016-04-25 | $53.48 | $171.70 | 513,400 | — | — |
| 2016-04-22 | $52.81 | $169.55 | 391,300 | — | — |
| 2016-04-21 | $51.75 | $166.15 | 373,800 | — | — |
| 2016-04-20 | $52.42 | $168.30 | 373,400 | — | — |
| 2016-04-19 | $53.03 | $170.26 | 518,700 | — | — |
| 2016-04-18 | $51.24 | $164.51 | 494,800 | — | — |
| 2016-04-15 | $51.63 | $165.76 | 512,000 | — | — |
| 2016-04-14 | $51.01 | $163.77 | 495,400 | — | — |
| 2016-04-13 | $51.91 | $166.66 | 332,300 | — | — |
| 2016-04-12 | $51.40 | $165.03 | 471,200 | — | — |
| 2016-04-11 | $50.43 | $161.91 | 341,900 | — | — |
| 2016-04-08 | $50.33 | $161.59 | 450,900 | — | — |
| 2016-04-07 | $49.34 | $158.41 | 590,800 | — | — |
| 2016-04-06 | $48.10 | $154.43 | 457,400 | — | — |
| 2016-04-05 | $47.90 | $153.79 | 415,800 | — | — |
| 2016-04-04 | $48.63 | $156.13 | 492,600 | — | — |
| 2016-04-01 | $50.20 | $161.17 | 646,600 | — | — |
| 2016-03-31 | $50.05 | $160.69 | 495,900 | — | — |
| 2016-03-30 | $50.00 | $160.53 | 685,400 | — | — |
| 2016-03-29 | $50.68 | $162.71 | 881,300 | — | — |
| 2016-03-28 | $50.55 | $161.03 | 369,300 | — | — |
| 2016-03-24 | $51.06 | $162.65 | 430,700 | — | — |
| 2016-03-23 | $50.67 | $161.41 | 464,100 | — | — |
| 2016-03-22 | $51.06 | $162.65 | 531,500 | — | — |
| 2016-03-21 | $51.10 | $162.78 | 552,800 | — | — |
| 2016-03-18 | $51.05 | $162.62 | 1,271,100 | — | — |
| 2016-03-17 | $51.31 | $163.45 | 696,900 | — | — |
| 2016-03-16 | $50.40 | $160.55 | 685,900 | — | — |
| 2016-03-15 | $49.62 | $158.07 | 652,600 | — | — |
| 2016-03-14 | $49.48 | $157.62 | 588,800 | — | — |
| 2016-03-11 | $49.24 | $156.86 | 742,900 | — | — |
| 2016-03-10 | $49.20 | $156.73 | 435,200 | — | — |
| 2016-03-09 | $49.56 | $157.88 | 677,300 | — | — |
| 2016-03-08 | $48.61 | $154.85 | 537,000 | — | — |
| 2016-03-07 | $48.92 | $155.84 | 832,500 | — | — |
| 2016-03-04 | $49.23 | $156.82 | 675,000 | — | — |
| 2016-03-03 | $48.16 | $153.42 | 842,800 | — | — |
| 2016-03-02 | $46.65 | $148.61 | 617,500 | — | — |
| 2016-03-01 | $45.16 | $143.86 | 540,800 | — | — |
| 2016-02-29 | $45.68 | $145.52 | 365,200 | — | — |
| 2016-02-26 | $45.14 | $143.80 | 532,000 | — | — |
| 2016-02-25 | $45.29 | $144.27 | 283,600 | — | — |
| 2016-02-24 | $45.26 | $144.18 | 416,800 | — | — |
| 2016-02-23 | $45.09 | $143.64 | 433,100 | — | — |
| 2016-02-22 | $46.43 | $147.90 | 271,000 | — | — |
| 2016-02-19 | $46.21 | $147.20 | 446,800 | — | — |
| 2016-02-18 | $47.09 | $150.01 | 418,000 | — | — |
| 2016-02-17 | $45.84 | $146.02 | 329,300 | — | — |
| 2016-02-16 | $44.88 | $142.97 | 283,500 | — | — |
| 2016-02-12 | $44.56 | $141.95 | 368,500 | — | — |
| 2016-02-11 | $43.90 | $139.85 | 429,200 | — | — |
| 2016-02-10 | $44.74 | $142.52 | 616,000 | — | — |
| 2016-02-09 | $44.94 | $143.16 | 746,400 | — | — |
| 2016-02-08 | $45.84 | $146.02 | 731,900 | — | — |
| 2016-02-05 | $45.29 | $144.27 | 767,300 | — | — |
| 2016-02-04 | $46.28 | $147.43 | 833,800 | — | — |
| 2016-02-03 | $46.36 | $147.68 | 469,700 | — | — |
| 2016-02-02 | $44.90 | $143.03 | 506,000 | — | — |
| 2016-02-01 | $45.42 | $144.69 | 555,100 | — | — |
| 2016-01-29 | $45.33 | $144.40 | 1,845,600 | — | — |
| 2016-01-28 | $44.75 | $142.55 | 624,900 | — | — |
| 2016-01-27 | $44.05 | $140.32 | 502,000 | — | — |
| 2016-01-26 | $43.72 | $139.27 | 710,400 | — | — |
| 2016-01-25 | $41.97 | $133.70 | 668,200 | — | — |
| 2016-01-22 | $44.01 | $140.20 | 828,300 | — | — |
| 2016-01-21 | $42.94 | $136.79 | 859,300 | — | — |
| 2016-01-20 | $42.12 | $134.17 | 1,686,100 | — | — |
| 2016-01-19 | $42.04 | $133.92 | 1,277,900 | — | — |
| 2016-01-15 | $41.40 | $131.88 | 1,758,400 | — | — |
| 2016-01-14 | $41.83 | $133.25 | 1,243,500 | — | — |
| 2016-01-13 | $40.04 | $127.55 | 586,300 | — | — |
| 2016-01-12 | $40.66 | $129.52 | 744,200 | — | — |
| 2016-01-11 | $40.84 | $130.10 | 743,200 | — | — |
| 2016-01-08 | $42.21 | $134.46 | 513,900 | — | — |
| 2016-01-07 | $41.82 | $133.22 | 596,800 | — | — |
| 2016-01-06 | $42.50 | $135.39 | 533,300 | — | — |
| 2016-01-05 | $43.07 | $137.20 | 625,100 | — | — |
| 2016-01-04 | $42.58 | $135.64 | 717,500 | — | — |