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
- 1987-01-02 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 | $75.79 | $1,022.22 | 17,300 | — | — |
| 2016-12-29 | $76.75 | $1,035.17 | 31,700 | — | — |
| 2016-12-28 | $77.26 | $1,042.05 | 17,500 | — | — |
| 2016-12-27 | $78.45 | $1,052.03 | 33,100 | — | — |
| 2016-12-23 | $77.65 | $1,041.30 | 18,500 | — | — |
| 2016-12-22 | $77.02 | $1,032.85 | 26,800 | — | — |
| 2016-12-21 | $78.11 | $1,047.47 | 19,900 | — | — |
| 2016-12-20 | $78.02 | $1,046.26 | 39,100 | — | — |
| 2016-12-19 | $76.76 | $1,029.36 | 32,400 | — | — |
| 2016-12-16 | $76.78 | $1,029.63 | 124,000 | — | — |
| 2016-12-15 | $75.32 | $1,010.05 | 33,600 | — | — |
| 2016-12-14 | $74.45 | $998.39 | 25,300 | — | — |
| 2016-12-13 | $75.41 | $1,011.26 | 28,800 | — | — |
| 2016-12-12 | $75.17 | $1,008.04 | 39,500 | — | — |
| 2016-12-09 | $74.77 | $1,002.68 | 67,400 | — | — |
| 2016-12-08 | $73.20 | $981.62 | 78,000 | — | — |
| 2016-12-07 | $70.10 | $940.05 | 39,400 | — | — |
| 2016-12-06 | $69.93 | $937.77 | 31,000 | — | — |
| 2016-12-05 | $70.07 | $939.65 | 38,500 | — | — |
| 2016-12-02 | $69.13 | $927.04 | 39,400 | — | — |
| 2016-12-01 | $68.64 | $920.47 | 30,300 | — | — |
| 2016-11-30 | $68.60 | $919.94 | 46,400 | — | — |
| 2016-11-29 | $69.97 | $938.31 | 47,700 | — | — |
| 2016-11-28 | $69.36 | $930.13 | 39,100 | — | — |
| 2016-11-25 | $70.48 | $945.15 | 15,200 | — | — |
| 2016-11-23 | $69.86 | $936.83 | 23,200 | — | — |
| 2016-11-22 | $69.82 | $936.30 | 29,700 | — | — |
| 2016-11-21 | $69.51 | $932.14 | 33,300 | — | — |
| 2016-11-18 | $69.82 | $936.30 | 27,800 | — | — |
| 2016-11-17 | $69.09 | $926.51 | 28,700 | — | — |
| 2016-11-16 | $68.99 | $925.17 | 30,300 | — | — |
| 2016-11-15 | $69.57 | $932.94 | 74,700 | — | — |
| 2016-11-14 | $68.53 | $919.00 | 40,700 | — | — |
| 2016-11-11 | $67.53 | $905.59 | 69,600 | — | — |
| 2016-11-10 | $66.33 | $889.50 | 46,600 | — | — |
| 2016-11-09 | $65.81 | $882.52 | 43,200 | — | — |
| 2016-11-08 | $64.89 | $870.19 | 22,200 | — | — |
| 2016-11-07 | $64.57 | $865.89 | 25,800 | — | — |
| 2016-11-04 | $62.93 | $843.90 | 19,700 | — | — |
| 2016-11-03 | $63.40 | $850.20 | 21,800 | — | — |
| 2016-11-02 | $64.27 | $861.87 | 15,500 | — | — |
| 2016-11-01 | $64.63 | $866.70 | 31,900 | — | — |
| 2016-10-31 | $64.70 | $867.64 | 31,900 | — | — |
| 2016-10-28 | $64.72 | $867.91 | 21,500 | — | — |
| 2016-10-27 | $64.76 | $868.44 | 28,700 | — | — |
| 2016-10-26 | $65.62 | $879.97 | 23,100 | — | — |
| 2016-10-25 | $66.66 | $893.92 | 19,600 | — | — |
| 2016-10-24 | $65.95 | $884.40 | 14,200 | — | — |
| 2016-10-21 | $65.20 | $874.34 | 18,700 | — | — |
| 2016-10-20 | $65.97 | $884.67 | 9,500 | — | — |
| 2016-10-19 | $65.73 | $881.45 | 10,700 | — | — |
| 2016-10-18 | $66.01 | $885.21 | 27,300 | — | — |
| 2016-10-17 | $66.32 | $889.36 | 25,100 | — | — |
| 2016-10-14 | $66.18 | $887.48 | 34,600 | — | — |
| 2016-10-13 | $65.79 | $882.25 | 17,500 | — | — |
| 2016-10-12 | $66.17 | $887.35 | 17,600 | — | — |
| 2016-10-11 | $65.05 | $872.33 | 23,000 | — | — |
| 2016-10-10 | $66.02 | $885.34 | 39,300 | — | — |
| 2016-10-07 | $65.30 | $875.68 | 30,400 | — | — |
| 2016-10-06 | $65.60 | $879.71 | 13,000 | — | — |
| 2016-10-05 | $65.87 | $883.33 | 19,000 | — | — |
| 2016-10-04 | $65.71 | $881.18 | 11,200 | — | — |
| 2016-10-03 | $65.31 | $875.82 | 22,200 | — | — |
| 2016-09-30 | $65.99 | $884.94 | 23,800 | — | — |
| 2016-09-29 | $64.53 | $865.36 | 25,200 | — | — |
| 2016-09-28 | $64.99 | $871.53 | 22,600 | — | — |
| 2016-09-27 | $64.87 | $863.88 | 13,800 | — | — |
| 2016-09-26 | $64.20 | $854.96 | 12,500 | — | — |
| 2016-09-23 | $64.84 | $863.48 | 10,300 | — | — |
| 2016-09-22 | $65.95 | $878.27 | 21,800 | — | — |
| 2016-09-21 | $65.05 | $866.28 | 10,200 | — | — |
| 2016-09-20 | $64.97 | $865.21 | 11,900 | — | — |
| 2016-09-19 | $65.19 | $868.14 | 22,100 | — | — |
| 2016-09-16 | $64.69 | $861.49 | 117,500 | — | — |
| 2016-09-15 | $63.27 | $842.58 | 14,600 | — | — |
| 2016-09-14 | $62.88 | $837.38 | 17,400 | — | — |
| 2016-09-13 | $63.58 | $846.70 | 31,800 | — | — |
| 2016-09-12 | $64.82 | $863.22 | 27,300 | — | — |
| 2016-09-09 | $64.04 | $852.83 | 29,700 | — | — |
| 2016-09-08 | $65.80 | $876.27 | 17,500 | — | — |
| 2016-09-07 | $66.00 | $878.93 | 28,300 | — | — |
| 2016-09-06 | $65.15 | $867.61 | 26,900 | — | — |
| 2016-09-02 | $65.99 | $878.80 | 18,200 | — | — |
| 2016-09-01 | $64.78 | $862.68 | 10,500 | — | — |
| 2016-08-31 | $64.98 | $865.35 | 21,200 | — | — |
| 2016-08-30 | $65.70 | $874.94 | 10,600 | — | — |
| 2016-08-29 | $65.00 | $865.61 | 12,300 | — | — |
| 2016-08-26 | $64.50 | $858.96 | 12,800 | — | — |
| 2016-08-25 | $64.71 | $861.75 | 19,300 | — | — |
| 2016-08-24 | $64.71 | $861.75 | 9,200 | — | — |
| 2016-08-23 | $64.92 | $864.55 | 14,700 | — | — |
| 2016-08-22 | $65.19 | $868.14 | 20,400 | — | — |
| 2016-08-19 | $65.00 | $865.61 | 31,100 | — | — |
| 2016-08-18 | $64.75 | $862.28 | 10,300 | — | — |
| 2016-08-17 | $64.26 | $855.76 | 13,200 | — | — |
| 2016-08-16 | $64.22 | $855.23 | 16,700 | — | — |
| 2016-08-15 | $64.97 | $865.21 | 32,000 | — | — |
| 2016-08-12 | $64.84 | $863.48 | 12,300 | — | — |
| 2016-08-11 | $64.80 | $862.95 | 20,600 | — | — |
| 2016-08-10 | $64.69 | $861.49 | 25,200 | — | — |
| 2016-08-09 | $64.81 | $863.08 | 23,700 | — | — |
| 2016-08-08 | $64.21 | $855.09 | 13,200 | — | — |
| 2016-08-05 | $64.34 | $856.82 | 22,700 | — | — |
| 2016-08-04 | $63.04 | $839.51 | 11,900 | — | — |
| 2016-08-03 | $63.00 | $838.98 | 39,500 | — | — |
| 2016-08-02 | $63.79 | $849.50 | 33,300 | — | — |
| 2016-08-01 | $64.26 | $855.76 | 12,400 | — | — |
| 2016-07-29 | $64.60 | $860.29 | 25,500 | — | — |
| 2016-07-28 | $64.56 | $859.75 | 18,600 | — | — |
| 2016-07-27 | $64.69 | $861.49 | 26,200 | — | — |
| 2016-07-26 | $64.60 | $860.29 | 49,400 | — | — |
| 2016-07-25 | $65.07 | $866.55 | 24,100 | — | — |
| 2016-07-22 | $65.97 | $878.53 | 27,000 | — | — |
| 2016-07-21 | $65.93 | $878.00 | 30,700 | — | — |
| 2016-07-20 | $66.46 | $885.06 | 15,800 | — | — |
| 2016-07-19 | $66.68 | $887.99 | 12,800 | — | — |
| 2016-07-18 | $66.48 | $885.32 | 12,900 | — | — |
| 2016-07-15 | $66.21 | $881.73 | 22,300 | — | — |
| 2016-07-14 | $65.94 | $878.13 | 23,200 | — | — |
| 2016-07-13 | $66.06 | $879.73 | 26,400 | — | — |
| 2016-07-12 | $66.48 | $885.32 | 39,900 | — | — |
| 2016-07-11 | $66.07 | $879.86 | 46,800 | — | — |
| 2016-07-08 | $65.20 | $868.28 | 38,200 | — | — |
| 2016-07-07 | $64.29 | $856.16 | 16,600 | — | — |
| 2016-07-06 | $64.06 | $853.10 | 18,400 | — | — |
| 2016-07-05 | $64.03 | $852.70 | 16,100 | — | — |
| 2016-07-01 | $63.87 | $850.57 | 24,100 | — | — |
| 2016-06-30 | $64.74 | $862.15 | 58,500 | — | — |
| 2016-06-29 | $63.16 | $841.11 | 52,000 | — | — |
| 2016-06-28 | $63.07 | $839.91 | 27,600 | — | — |
| 2016-06-27 | $63.52 | $839.91 | 50,900 | — | — |
| 2016-06-24 | $63.89 | $844.80 | 141,800 | — | — |
| 2016-06-23 | $65.03 | $859.88 | 29,900 | — | — |
| 2016-06-22 | $64.71 | $855.65 | 55,600 | — | — |
| 2016-06-21 | $64.63 | $854.59 | 19,800 | — | — |
| 2016-06-20 | $64.29 | $850.09 | 36,800 | — | — |
| 2016-06-17 | $62.95 | $832.37 | 74,600 | — | — |
| 2016-06-16 | $64.07 | $847.18 | 20,500 | — | — |
| 2016-06-15 | $63.81 | $843.75 | 23,400 | — | — |
| 2016-06-14 | $64.15 | $848.24 | 24,300 | — | — |
| 2016-06-13 | $64.07 | $847.18 | 54,100 | — | — |
| 2016-06-10 | $63.02 | $833.30 | 22,700 | — | — |
| 2016-06-09 | $63.60 | $840.97 | 22,800 | — | — |
| 2016-06-08 | $63.77 | $843.22 | 23,700 | — | — |
| 2016-06-07 | $63.43 | $838.72 | 26,400 | — | — |
| 2016-06-06 | $63.11 | $834.49 | 26,300 | — | — |
| 2016-06-03 | $62.74 | $829.60 | 22,100 | — | — |
| 2016-06-02 | $62.78 | $830.13 | 20,400 | — | — |
| 2016-06-01 | $62.49 | $826.29 | 33,700 | — | — |
| 2016-05-31 | $61.93 | $818.89 | 50,400 | — | — |
| 2016-05-27 | $61.90 | $818.49 | 30,300 | — | — |
| 2016-05-26 | $61.94 | $819.02 | 20,000 | — | — |
| 2016-05-25 | $62.81 | $830.52 | 11,000 | — | — |
| 2016-05-24 | $63.28 | $836.74 | 51,500 | — | — |
| 2016-05-23 | $61.93 | $818.89 | 18,400 | — | — |
| 2016-05-20 | $62.62 | $828.01 | 37,700 | — | — |
| 2016-05-19 | $62.11 | $821.27 | 22,000 | — | — |
| 2016-05-18 | $62.81 | $830.52 | 38,100 | — | — |
| 2016-05-17 | $62.85 | $831.05 | 69,400 | — | — |
| 2016-05-16 | $63.46 | $839.12 | 32,400 | — | — |
| 2016-05-13 | $63.10 | $834.36 | 59,100 | — | — |
| 2016-05-12 | $63.43 | $838.72 | 42,100 | — | — |
| 2016-05-11 | $64.32 | $850.49 | 22,900 | — | — |
| 2016-05-10 | $64.99 | $859.35 | 44,600 | — | — |
| 2016-05-09 | $64.74 | $856.04 | 30,500 | — | — |
| 2016-05-06 | $64.59 | $854.06 | 33,100 | — | — |
| 2016-05-05 | $64.16 | $848.37 | 20,900 | — | — |
| 2016-05-04 | $64.56 | $853.66 | 41,600 | — | — |
| 2016-05-03 | $64.22 | $849.17 | 45,300 | — | — |
| 2016-05-02 | $64.95 | $858.82 | 56,300 | — | — |
| 2016-04-29 | $64.45 | $852.21 | 49,500 | — | — |
| 2016-04-28 | $64.53 | $853.27 | 26,100 | — | — |
| 2016-04-27 | $64.61 | $854.32 | 56,400 | — | — |
| 2016-04-26 | $64.56 | $853.66 | 13,800 | — | — |
| 2016-04-25 | $64.01 | $846.39 | 22,800 | — | — |
| 2016-04-22 | $63.96 | $845.73 | 22,200 | — | — |
| 2016-04-21 | $64.28 | $849.96 | 33,400 | — | — |
| 2016-04-20 | $63.87 | $844.54 | 17,000 | — | — |
| 2016-04-19 | $64.15 | $848.24 | 38,100 | — | — |
| 2016-04-18 | $64.10 | $847.58 | 52,600 | — | — |
| 2016-04-15 | $63.39 | $838.19 | 17,800 | — | — |
| 2016-04-14 | $63.16 | $835.15 | 19,400 | — | — |
| 2016-04-13 | $63.21 | $835.81 | 40,100 | — | — |
| 2016-04-12 | $63.15 | $835.02 | 34,700 | — | — |
| 2016-04-11 | $62.54 | $826.95 | 57,200 | — | — |
| 2016-04-08 | $62.65 | $828.41 | 46,800 | — | — |
| 2016-04-07 | $62.17 | $822.06 | 91,400 | — | — |
| 2016-04-06 | $62.48 | $826.16 | 53,400 | — | — |
| 2016-04-05 | $61.79 | $817.04 | 50,800 | — | — |
| 2016-04-04 | $62.14 | $821.66 | 34,200 | — | — |
| 2016-04-01 | $62.64 | $828.28 | 75,100 | — | — |
| 2016-03-31 | $62.30 | $823.78 | 80,500 | — | — |
| 2016-03-30 | $61.77 | $816.77 | 38,200 | — | — |
| 2016-03-29 | $61.79 | $817.04 | 72,600 | — | — |
| 2016-03-28 | $61.25 | $804.61 | 54,200 | — | — |
| 2016-03-24 | $60.05 | $788.84 | 66,900 | — | — |
| 2016-03-23 | $59.77 | $785.16 | 54,300 | — | — |
| 2016-03-22 | $60.15 | $790.16 | 82,900 | — | — |
| 2016-03-21 | $60.67 | $796.99 | 78,100 | — | — |
| 2016-03-18 | $61.40 | $806.58 | 429,500 | — | — |
| 2016-03-17 | $65.93 | $866.09 | 28,600 | — | — |
| 2016-03-16 | $66.57 | $874.49 | 34,000 | — | — |
| 2016-03-15 | $66.01 | $867.14 | 35,100 | — | — |
| 2016-03-14 | $65.46 | $859.91 | 43,100 | — | — |
| 2016-03-11 | $65.41 | $859.25 | 54,900 | — | — |
| 2016-03-10 | $63.36 | $832.32 | 15,400 | — | — |
| 2016-03-09 | $64.12 | $842.31 | 15,100 | — | — |
| 2016-03-08 | $63.37 | $832.46 | 19,700 | — | — |
| 2016-03-07 | $64.61 | $848.75 | 14,200 | — | — |
| 2016-03-04 | $64.69 | $849.80 | 14,800 | — | — |
| 2016-03-03 | $64.50 | $847.30 | 21,200 | — | — |
| 2016-03-02 | $65.00 | $853.87 | 22,300 | — | — |
| 2016-03-01 | $64.08 | $841.78 | 20,800 | — | — |
| 2016-02-29 | $64.13 | $842.44 | 22,800 | — | — |
| 2016-02-26 | $64.95 | $853.21 | 17,600 | — | — |
| 2016-02-25 | $64.14 | $842.57 | 23,700 | — | — |
| 2016-02-24 | $63.54 | $834.69 | 18,500 | — | — |
| 2016-02-23 | $61.80 | $811.83 | 16,600 | — | — |
| 2016-02-22 | $61.56 | $808.68 | 32,400 | — | — |
| 2016-02-19 | $61.85 | $812.49 | 17,600 | — | — |
| 2016-02-18 | $62.59 | $822.21 | 14,900 | — | — |
| 2016-02-17 | $61.72 | $810.78 | 21,000 | — | — |
| 2016-02-16 | $61.47 | $807.50 | 38,600 | — | — |
| 2016-02-12 | $61.29 | $805.13 | 23,500 | — | — |
| 2016-02-11 | $60.18 | $790.55 | 17,500 | — | — |
| 2016-02-10 | $60.90 | $800.01 | 9,200 | — | — |
| 2016-02-09 | $60.45 | $794.10 | 11,700 | — | — |
| 2016-02-08 | $61.01 | $801.45 | 28,800 | — | — |
| 2016-02-05 | $60.50 | $794.75 | 29,600 | — | — |
| 2016-02-04 | $63.17 | $829.83 | 22,500 | — | — |
| 2016-02-03 | $63.33 | $831.93 | 47,100 | — | — |
| 2016-02-02 | $64.25 | $844.02 | 11,700 | — | — |
| 2016-02-01 | $63.80 | $838.10 | 40,500 | — | — |
| 2016-01-29 | $63.15 | $829.57 | 37,700 | — | — |
| 2016-01-28 | $61.50 | $807.89 | 46,200 | — | — |
| 2016-01-27 | $61.01 | $801.45 | 47,000 | — | — |
| 2016-01-26 | $61.28 | $805.00 | 27,500 | — | — |
| 2016-01-25 | $60.22 | $791.08 | 9,100 | — | — |
| 2016-01-22 | $61.25 | $804.61 | 21,700 | — | — |
| 2016-01-21 | $60.69 | $797.25 | 16,000 | — | — |
| 2016-01-20 | $60.91 | $800.14 | 28,800 | — | — |
| 2016-01-19 | $60.20 | $790.81 | 14,700 | — | — |
| 2016-01-15 | $59.59 | $782.80 | 30,500 | — | — |
| 2016-01-14 | $60.50 | $794.75 | 22,500 | — | — |
| 2016-01-13 | $60.61 | $796.20 | 15,000 | — | — |
| 2016-01-12 | $61.10 | $802.64 | 35,000 | — | — |
| 2016-01-11 | $61.46 | $807.37 | 13,000 | — | — |
| 2016-01-08 | $60.58 | $795.81 | 12,100 | — | — |
| 2016-01-07 | $61.02 | $801.59 | 35,000 | — | — |
| 2016-01-06 | $61.51 | $808.02 | 15,400 | — | — |
| 2016-01-05 | $61.92 | $813.41 | 16,900 | — | — |
| 2016-01-04 | $61.59 | $809.07 | 37,300 | — | — |