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
- 1991-10-09 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 | $74.17 | $500.16 | 186,400 | — | — |
| 2016-12-29 | $73.10 | $492.94 | 147,500 | — | — |
| 2016-12-28 | $72.14 | $486.47 | 123,200 | — | — |
| 2016-12-27 | $73.22 | $487.68 | 81,500 | — | — |
| 2016-12-23 | $73.15 | $487.22 | 133,700 | — | — |
| 2016-12-22 | $72.60 | $483.55 | 86,300 | — | — |
| 2016-12-21 | $72.63 | $483.75 | 220,800 | — | — |
| 2016-12-20 | $74.71 | $497.61 | 176,200 | — | — |
| 2016-12-19 | $74.01 | $492.94 | 199,500 | — | — |
| 2016-12-16 | $73.35 | $488.55 | 444,300 | — | — |
| 2016-12-15 | $71.57 | $476.69 | 248,400 | — | — |
| 2016-12-14 | $71.95 | $479.22 | 210,800 | — | — |
| 2016-12-13 | $74.34 | $495.14 | 217,900 | — | — |
| 2016-12-12 | $74.33 | $495.07 | 159,000 | — | — |
| 2016-12-09 | $73.71 | $490.95 | 218,300 | — | — |
| 2016-12-08 | $73.72 | $491.01 | 337,000 | — | — |
| 2016-12-07 | $72.85 | $485.22 | 354,500 | — | — |
| 2016-12-06 | $71.50 | $476.23 | 289,500 | — | — |
| 2016-12-05 | $71.24 | $474.49 | 174,600 | — | — |
| 2016-12-02 | $70.45 | $469.23 | 203,800 | — | — |
| 2016-12-01 | $69.35 | $461.91 | 294,700 | — | — |
| 2016-11-30 | $70.76 | $471.30 | 381,200 | — | — |
| 2016-11-29 | $72.68 | $484.09 | 144,500 | — | — |
| 2016-11-28 | $71.87 | $478.69 | 310,800 | — | — |
| 2016-11-25 | $71.76 | $477.96 | 55,700 | — | — |
| 2016-11-23 | $71.75 | $477.89 | 187,400 | — | — |
| 2016-11-22 | $71.69 | $477.49 | 210,200 | — | — |
| 2016-11-21 | $70.15 | $467.23 | 216,100 | — | — |
| 2016-11-18 | $70.29 | $468.17 | 267,800 | — | — |
| 2016-11-17 | $69.25 | $461.24 | 146,200 | — | — |
| 2016-11-16 | $70.25 | $467.90 | 136,300 | — | — |
| 2016-11-15 | $69.64 | $463.84 | 223,400 | — | — |
| 2016-11-14 | $70.92 | $472.36 | 286,100 | — | — |
| 2016-11-11 | $68.10 | $453.58 | 425,700 | — | — |
| 2016-11-10 | $67.68 | $450.78 | 492,600 | — | — |
| 2016-11-09 | $69.99 | $466.17 | 289,600 | — | — |
| 2016-11-08 | $71.87 | $478.69 | 250,200 | — | — |
| 2016-11-07 | $72.98 | $486.08 | 277,700 | — | — |
| 2016-11-04 | $72.08 | $480.09 | 181,300 | — | — |
| 2016-11-03 | $71.27 | $474.69 | 221,800 | — | — |
| 2016-11-02 | $72.04 | $479.82 | 241,800 | — | — |
| 2016-11-01 | $73.58 | $490.08 | 196,800 | — | — |
| 2016-10-31 | $75.76 | $504.60 | 353,700 | — | — |
| 2016-10-28 | $74.34 | $495.14 | 286,700 | — | — |
| 2016-10-27 | $74.38 | $495.41 | 224,000 | — | — |
| 2016-10-26 | $76.90 | $512.19 | 138,700 | — | — |
| 2016-10-25 | $78.36 | $521.92 | 170,100 | — | — |
| 2016-10-24 | $78.44 | $522.45 | 155,600 | — | — |
| 2016-10-21 | $77.95 | $519.19 | 142,100 | — | — |
| 2016-10-20 | $77.73 | $517.72 | 125,100 | — | — |
| 2016-10-19 | $77.92 | $518.99 | 251,100 | — | — |
| 2016-10-18 | $78.24 | $521.12 | 262,600 | — | — |
| 2016-10-17 | $77.34 | $515.12 | 96,800 | — | — |
| 2016-10-14 | $76.84 | $511.79 | 145,600 | — | — |
| 2016-10-13 | $77.45 | $515.86 | 268,900 | — | — |
| 2016-10-12 | $76.28 | $508.06 | 233,600 | — | — |
| 2016-10-11 | $74.84 | $498.47 | 134,100 | — | — |
| 2016-10-10 | $75.41 | $502.27 | 176,000 | — | — |
| 2016-10-07 | $75.00 | $499.54 | 218,100 | — | — |
| 2016-10-06 | $74.62 | $497.01 | 460,200 | — | — |
| 2016-10-05 | $74.83 | $498.41 | 244,800 | — | — |
| 2016-10-04 | $76.59 | $510.13 | 188,500 | — | — |
| 2016-10-03 | $77.53 | $516.39 | 177,100 | — | — |
| 2016-09-30 | $78.48 | $522.72 | 186,100 | — | — |
| 2016-09-29 | $79.44 | $529.11 | 228,400 | — | — |
| 2016-09-28 | $80.40 | $535.50 | 256,400 | — | — |
| 2016-09-27 | $79.54 | $523.78 | 205,800 | — | — |
| 2016-09-26 | $80.49 | $530.04 | 209,000 | — | — |
| 2016-09-23 | $80.79 | $532.01 | 378,500 | — | — |
| 2016-09-22 | $80.75 | $531.75 | 224,800 | — | — |
| 2016-09-21 | $79.79 | $525.43 | 297,800 | — | — |
| 2016-09-20 | $78.16 | $514.69 | 388,900 | — | — |
| 2016-09-19 | $78.65 | $517.92 | 262,000 | — | — |
| 2016-09-16 | $78.00 | $513.64 | 888,100 | — | — |
| 2016-09-15 | $77.91 | $513.05 | 193,200 | — | — |
| 2016-09-14 | $77.67 | $511.47 | 240,100 | — | — |
| 2016-09-13 | $76.81 | $505.80 | 276,500 | — | — |
| 2016-09-12 | $78.50 | $516.93 | 374,400 | — | — |
| 2016-09-09 | $77.41 | $509.76 | 430,300 | — | — |
| 2016-09-08 | $81.33 | $535.57 | 329,300 | — | — |
| 2016-09-07 | $82.32 | $542.09 | 340,100 | — | — |
| 2016-09-06 | $82.39 | $542.55 | 439,600 | — | — |
| 2016-09-02 | $80.67 | $531.22 | 340,600 | — | — |
| 2016-09-01 | $79.79 | $525.43 | 277,700 | — | — |
| 2016-08-31 | $80.28 | $528.65 | 450,900 | — | — |
| 2016-08-30 | $80.72 | $531.55 | 203,900 | — | — |
| 2016-08-29 | $80.68 | $531.29 | 157,800 | — | — |
| 2016-08-26 | $80.04 | $527.07 | 344,400 | — | — |
| 2016-08-25 | $81.78 | $538.53 | 251,300 | — | — |
| 2016-08-24 | $81.01 | $533.46 | 187,100 | — | — |
| 2016-08-23 | $81.15 | $534.38 | 170,700 | — | — |
| 2016-08-22 | $80.51 | $530.17 | 293,900 | — | — |
| 2016-08-19 | $79.65 | $524.51 | 251,800 | — | — |
| 2016-08-18 | $79.75 | $525.16 | 212,500 | — | — |
| 2016-08-17 | $79.58 | $524.05 | 171,800 | — | — |
| 2016-08-16 | $78.66 | $517.99 | 178,300 | — | — |
| 2016-08-15 | $79.47 | $523.32 | 168,900 | — | — |
| 2016-08-12 | $79.57 | $523.98 | 217,300 | — | — |
| 2016-08-11 | $78.63 | $517.79 | 201,900 | — | — |
| 2016-08-10 | $79.58 | $524.05 | 207,200 | — | — |
| 2016-08-09 | $79.06 | $520.62 | 122,200 | — | — |
| 2016-08-08 | $78.48 | $516.80 | 151,100 | — | — |
| 2016-08-05 | $78.58 | $517.46 | 159,800 | — | — |
| 2016-08-04 | $78.01 | $513.71 | 234,000 | — | — |
| 2016-08-03 | $77.29 | $508.97 | 291,200 | — | — |
| 2016-08-02 | $77.96 | $513.38 | 198,100 | — | — |
| 2016-08-01 | $78.66 | $517.99 | 121,300 | — | — |
| 2016-07-29 | $78.57 | $517.39 | 299,500 | — | — |
| 2016-07-28 | $78.11 | $514.36 | 169,900 | — | — |
| 2016-07-27 | $76.68 | $504.95 | 136,900 | — | — |
| 2016-07-26 | $77.06 | $507.45 | 179,800 | — | — |
| 2016-07-25 | $77.18 | $508.24 | 142,100 | — | — |
| 2016-07-22 | $77.54 | $510.61 | 177,600 | — | — |
| 2016-07-21 | $77.08 | $507.58 | 168,800 | — | — |
| 2016-07-20 | $76.82 | $505.87 | 240,000 | — | — |
| 2016-07-19 | $76.61 | $504.49 | 394,600 | — | — |
| 2016-07-18 | $76.03 | $500.67 | 456,400 | — | — |
| 2016-07-15 | $76.91 | $506.46 | 126,700 | — | — |
| 2016-07-14 | $76.42 | $503.24 | 190,100 | — | — |
| 2016-07-13 | $77.65 | $511.34 | 241,100 | — | — |
| 2016-07-12 | $77.03 | $507.25 | 269,500 | — | — |
| 2016-07-11 | $77.00 | $507.06 | 474,900 | — | — |
| 2016-07-08 | $76.29 | $502.38 | 281,900 | — | — |
| 2016-07-07 | $74.99 | $493.82 | 190,700 | — | — |
| 2016-07-06 | $76.25 | $502.12 | 176,900 | — | — |
| 2016-07-05 | $76.54 | $504.03 | 148,600 | — | — |
| 2016-07-01 | $75.88 | $499.68 | 212,400 | — | — |
| 2016-06-30 | $75.09 | $494.48 | 284,600 | — | — |
| 2016-06-29 | $74.41 | $490.00 | 230,800 | — | — |
| 2016-06-28 | $73.75 | $485.65 | 244,600 | — | — |
| 2016-06-27 | $73.88 | $480.58 | 346,800 | — | — |
| 2016-06-24 | $72.78 | $473.43 | 1,101,700 | — | — |
| 2016-06-23 | $71.64 | $466.01 | 225,700 | — | — |
| 2016-06-22 | $71.26 | $463.54 | 174,500 | — | — |
| 2016-06-21 | $71.85 | $467.38 | 216,400 | — | — |
| 2016-06-20 | $71.31 | $463.87 | 168,800 | — | — |
| 2016-06-17 | $71.30 | $463.80 | 369,800 | — | — |
| 2016-06-16 | $71.68 | $466.27 | 181,200 | — | — |
| 2016-06-15 | $71.22 | $463.28 | 197,500 | — | — |
| 2016-06-14 | $71.00 | $461.85 | 144,100 | — | — |
| 2016-06-13 | $71.30 | $463.80 | 225,200 | — | — |
| 2016-06-10 | $71.54 | $465.36 | 155,700 | — | — |
| 2016-06-09 | $71.37 | $464.26 | 172,000 | — | — |
| 2016-06-08 | $70.92 | $461.33 | 221,900 | — | — |
| 2016-06-07 | $70.30 | $457.30 | 193,800 | — | — |
| 2016-06-06 | $70.04 | $455.60 | 154,700 | — | — |
| 2016-06-03 | $70.92 | $461.33 | 145,900 | — | — |
| 2016-06-02 | $70.22 | $456.78 | 237,000 | — | — |
| 2016-06-01 | $69.89 | $454.63 | 154,900 | — | — |
| 2016-05-31 | $69.83 | $454.24 | 566,400 | — | — |
| 2016-05-27 | $69.83 | $454.24 | 202,500 | — | — |
| 2016-05-26 | $69.36 | $451.18 | 141,000 | — | — |
| 2016-05-25 | $68.73 | $447.08 | 165,800 | — | — |
| 2016-05-24 | $68.71 | $446.95 | 206,000 | — | — |
| 2016-05-23 | $67.49 | $439.02 | 173,000 | — | — |
| 2016-05-20 | $67.03 | $436.02 | 206,200 | — | — |
| 2016-05-19 | $66.31 | $431.34 | 205,200 | — | — |
| 2016-05-18 | $67.33 | $437.98 | 253,600 | — | — |
| 2016-05-17 | $68.15 | $443.31 | 219,200 | — | — |
| 2016-05-16 | $69.36 | $451.18 | 276,600 | — | — |
| 2016-05-13 | $69.23 | $450.34 | 282,900 | — | — |
| 2016-05-12 | $69.31 | $450.86 | 218,300 | — | — |
| 2016-05-11 | $69.14 | $449.75 | 245,200 | — | — |
| 2016-05-10 | $70.86 | $460.94 | 281,700 | — | — |
| 2016-05-09 | $71.31 | $463.87 | 317,300 | — | — |
| 2016-05-06 | $69.87 | $454.50 | 667,700 | — | — |
| 2016-05-05 | $69.96 | $455.08 | 252,900 | — | — |
| 2016-05-04 | $70.65 | $459.57 | 196,300 | — | — |
| 2016-05-03 | $69.59 | $452.68 | 174,300 | — | — |
| 2016-05-02 | $69.14 | $449.75 | 99,100 | — | — |
| 2016-04-29 | $68.09 | $442.92 | 156,000 | — | — |
| 2016-04-28 | $68.96 | $448.58 | 141,500 | — | — |
| 2016-04-27 | $68.83 | $447.73 | 114,000 | — | — |
| 2016-04-26 | $68.86 | $447.93 | 174,500 | — | — |
| 2016-04-25 | $68.05 | $442.66 | 220,700 | — | — |
| 2016-04-22 | $66.97 | $435.63 | 192,300 | — | — |
| 2016-04-21 | $66.51 | $432.64 | 256,700 | — | — |
| 2016-04-20 | $67.47 | $438.89 | 180,100 | — | — |
| 2016-04-19 | $68.83 | $447.73 | 137,500 | — | — |
| 2016-04-18 | $68.66 | $446.63 | 173,000 | — | — |
| 2016-04-15 | $68.48 | $445.46 | 240,900 | — | — |
| 2016-04-14 | $67.43 | $438.63 | 184,400 | — | — |
| 2016-04-13 | $67.35 | $438.11 | 205,800 | — | — |
| 2016-04-12 | $66.80 | $434.53 | 182,700 | — | — |
| 2016-04-11 | $66.52 | $432.71 | 186,100 | — | — |
| 2016-04-08 | $65.62 | $426.85 | 193,100 | — | — |
| 2016-04-07 | $65.50 | $426.07 | 202,600 | — | — |
| 2016-04-06 | $65.22 | $424.25 | 166,400 | — | — |
| 2016-04-05 | $66.18 | $430.50 | 145,300 | — | — |
| 2016-04-04 | $66.01 | $429.39 | 154,600 | — | — |
| 2016-04-01 | $66.34 | $431.54 | 173,600 | — | — |
| 2016-03-31 | $66.52 | $432.71 | 236,900 | — | — |
| 2016-03-30 | $65.44 | $425.68 | 225,600 | — | — |
| 2016-03-29 | $66.93 | $435.37 | 301,100 | — | — |
| 2016-03-28 | $65.48 | $420.09 | 230,900 | — | — |
| 2016-03-24 | $65.20 | $418.29 | 226,400 | — | — |
| 2016-03-23 | $64.95 | $416.69 | 256,000 | — | — |
| 2016-03-22 | $64.35 | $412.84 | 292,100 | — | — |
| 2016-03-21 | $64.04 | $410.85 | 276,500 | — | — |
| 2016-03-18 | $65.57 | $420.66 | 340,300 | — | — |
| 2016-03-17 | $65.54 | $420.47 | 210,000 | — | — |
| 2016-03-16 | $64.47 | $413.61 | 269,300 | — | — |
| 2016-03-15 | $63.94 | $410.21 | 267,000 | — | — |
| 2016-03-14 | $63.72 | $408.80 | 482,900 | — | — |
| 2016-03-11 | $64.35 | $412.84 | 305,000 | — | — |
| 2016-03-10 | $63.10 | $404.82 | 184,700 | — | — |
| 2016-03-09 | $63.95 | $410.27 | 256,500 | — | — |
| 2016-03-08 | $63.63 | $408.22 | 267,800 | — | — |
| 2016-03-07 | $64.83 | $415.92 | 301,700 | — | — |
| 2016-03-04 | $64.30 | $412.52 | 202,800 | — | — |
| 2016-03-03 | $63.83 | $409.50 | 266,200 | — | — |
| 2016-03-02 | $64.11 | $411.30 | 471,500 | — | — |
| 2016-03-01 | $63.92 | $410.08 | 466,300 | — | — |
| 2016-02-29 | $62.91 | $403.60 | 475,500 | — | — |
| 2016-02-26 | $62.98 | $404.05 | 428,900 | — | — |
| 2016-02-25 | $62.63 | $401.80 | 200,100 | — | — |
| 2016-02-24 | $60.63 | $388.97 | 212,800 | — | — |
| 2016-02-23 | $60.41 | $387.56 | 224,700 | — | — |
| 2016-02-22 | $60.52 | $388.27 | 404,300 | — | — |
| 2016-02-19 | $59.76 | $383.39 | 264,400 | — | — |
| 2016-02-18 | $58.73 | $376.78 | 433,100 | — | — |
| 2016-02-17 | $57.55 | $369.21 | 274,000 | — | — |
| 2016-02-16 | $57.81 | $370.88 | 269,500 | — | — |
| 2016-02-12 | $56.55 | $362.80 | 219,900 | — | — |
| 2016-02-11 | $56.62 | $363.25 | 358,300 | — | — |
| 2016-02-10 | $55.87 | $358.43 | 315,200 | — | — |
| 2016-02-09 | $55.73 | $357.54 | 594,100 | — | — |
| 2016-02-08 | $60.15 | $385.89 | 422,800 | — | — |
| 2016-02-05 | $61.96 | $397.50 | 505,100 | — | — |
| 2016-02-04 | $62.63 | $401.80 | 216,000 | — | — |
| 2016-02-03 | $62.13 | $398.60 | 222,200 | — | — |
| 2016-02-02 | $61.17 | $392.44 | 203,900 | — | — |
| 2016-02-01 | $60.96 | $391.09 | 193,600 | — | — |
| 2016-01-29 | $60.68 | $389.29 | 288,900 | — | — |
| 2016-01-28 | $59.64 | $382.62 | 190,700 | — | — |
| 2016-01-27 | $59.61 | $382.43 | 271,400 | — | — |
| 2016-01-26 | $61.59 | $395.13 | 232,000 | — | — |
| 2016-01-25 | $60.21 | $386.28 | 143,800 | — | — |
| 2016-01-22 | $60.67 | $389.23 | 249,300 | — | — |
| 2016-01-21 | $59.00 | $378.51 | 323,600 | — | — |
| 2016-01-20 | $58.78 | $377.10 | 485,400 | — | — |
| 2016-01-19 | $60.39 | $387.43 | 368,900 | — | — |
| 2016-01-15 | $59.18 | $379.67 | 327,400 | — | — |
| 2016-01-14 | $59.15 | $379.48 | 250,700 | — | — |
| 2016-01-13 | $59.48 | $381.59 | 195,100 | — | — |
| 2016-01-12 | $60.73 | $389.61 | 292,900 | — | — |
| 2016-01-11 | $61.18 | $392.50 | 318,500 | — | — |
| 2016-01-08 | $60.24 | $386.47 | 252,800 | — | — |
| 2016-01-07 | $60.88 | $390.58 | 227,300 | — | — |
| 2016-01-06 | $62.82 | $403.02 | 244,900 | — | — |
| 2016-01-05 | $62.98 | $404.05 | 252,600 | — | — |
| 2016-01-04 | $61.09 | $391.92 | 257,900 | — | — |