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
- 1985-10-02 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 | $64.61 | $115.65 | 574,700 | — | — |
| 2016-12-29 | $65.72 | $117.63 | 437,400 | — | — |
| 2016-12-28 | $65.79 | $117.76 | 538,600 | — | — |
| 2016-12-27 | $66.39 | $118.83 | 359,200 | — | — |
| 2016-12-23 | $66.72 | $119.42 | 452,400 | — | — |
| 2016-12-22 | $66.32 | $118.71 | 636,000 | — | — |
| 2016-12-21 | $66.57 | $119.15 | 1,146,100 | — | — |
| 2016-12-20 | $66.89 | $119.73 | 1,670,500 | — | — |
| 2016-12-19 | $66.97 | $119.87 | 927,100 | — | — |
| 2016-12-16 | $66.53 | $119.08 | 1,479,700 | — | — |
| 2016-12-15 | $68.18 | $122.04 | 690,000 | — | — |
| 2016-12-14 | $67.76 | $121.28 | 730,600 | — | — |
| 2016-12-13 | $68.98 | $123.47 | 928,100 | — | — |
| 2016-12-12 | $69.58 | $124.54 | 598,200 | — | — |
| 2016-12-09 | $70.11 | $125.49 | 1,041,900 | — | — |
| 2016-12-08 | $71.48 | $127.94 | 583,200 | — | — |
| 2016-12-07 | $71.55 | $128.07 | 982,000 | — | — |
| 2016-12-06 | $70.02 | $125.33 | 1,498,800 | — | — |
| 2016-12-05 | $69.94 | $125.19 | 1,103,200 | — | — |
| 2016-12-02 | $69.68 | $124.72 | 1,022,600 | — | — |
| 2016-12-01 | $70.29 | $125.81 | 961,800 | — | — |
| 2016-11-30 | $70.00 | $125.29 | 885,500 | — | — |
| 2016-11-29 | $69.69 | $124.74 | 729,500 | — | — |
| 2016-11-28 | $69.13 | $123.74 | 584,700 | — | — |
| 2016-11-25 | $70.31 | $125.85 | 336,700 | — | — |
| 2016-11-23 | $69.93 | $125.17 | 958,600 | — | — |
| 2016-11-22 | $68.35 | $122.34 | 709,800 | — | — |
| 2016-11-21 | $66.89 | $119.73 | 809,900 | — | — |
| 2016-11-18 | $66.18 | $118.46 | 770,500 | — | — |
| 2016-11-17 | $66.74 | $119.46 | 1,089,000 | — | — |
| 2016-11-16 | $66.73 | $119.44 | 818,400 | — | — |
| 2016-11-15 | $67.13 | $120.16 | 878,000 | — | — |
| 2016-11-14 | $65.80 | $117.40 | 1,376,100 | — | — |
| 2016-11-11 | $65.71 | $117.24 | 1,547,900 | — | — |
| 2016-11-10 | $63.91 | $114.03 | 3,228,300 | — | — |
| 2016-11-09 | $60.89 | $108.64 | 4,476,900 | — | — |
| 2016-11-08 | $55.57 | $99.15 | 873,700 | — | — |
| 2016-11-07 | $55.65 | $99.29 | 1,225,900 | — | — |
| 2016-11-04 | $55.22 | $98.52 | 998,200 | — | — |
| 2016-11-03 | $54.74 | $97.67 | 810,300 | — | — |
| 2016-11-02 | $55.04 | $98.20 | 1,924,900 | — | — |
| 2016-11-01 | $54.50 | $97.24 | 1,787,400 | — | — |
| 2016-10-31 | $53.50 | $95.45 | 618,700 | — | — |
| 2016-10-28 | $53.12 | $94.78 | 454,500 | — | — |
| 2016-10-27 | $52.58 | $93.81 | 573,900 | — | — |
| 2016-10-26 | $53.43 | $95.33 | 497,400 | — | — |
| 2016-10-25 | $53.07 | $94.69 | 449,300 | — | — |
| 2016-10-24 | $53.10 | $94.74 | 429,100 | — | — |
| 2016-10-21 | $53.53 | $95.51 | 478,300 | — | — |
| 2016-10-20 | $52.89 | $94.37 | 720,600 | — | — |
| 2016-10-19 | $52.96 | $94.49 | 530,700 | — | — |
| 2016-10-18 | $53.30 | $95.10 | 448,900 | — | — |
| 2016-10-17 | $52.96 | $94.49 | 437,100 | — | — |
| 2016-10-14 | $52.75 | $94.12 | 527,600 | — | — |
| 2016-10-13 | $53.29 | $95.08 | 417,600 | — | — |
| 2016-10-12 | $53.66 | $95.74 | 313,400 | — | — |
| 2016-10-11 | $53.96 | $96.27 | 704,900 | — | — |
| 2016-10-10 | $54.52 | $97.27 | 529,800 | — | — |
| 2016-10-07 | $54.91 | $97.97 | 954,200 | — | — |
| 2016-10-06 | $56.04 | $99.99 | 717,600 | — | — |
| 2016-10-05 | $56.19 | $100.25 | 805,300 | — | — |
| 2016-10-04 | $55.37 | $98.79 | 566,900 | — | — |
| 2016-10-03 | $55.95 | $99.83 | 1,003,200 | — | — |
| 2016-09-30 | $56.00 | $99.91 | 1,553,000 | — | — |
| 2016-09-29 | $54.34 | $96.95 | 1,055,100 | — | — |
| 2016-09-28 | $54.45 | $97.15 | 1,326,600 | — | — |
| 2016-09-27 | $53.42 | $95.31 | 1,226,600 | — | — |
| 2016-09-26 | $52.42 | $93.53 | 1,973,100 | — | — |
| 2016-09-23 | $50.88 | $90.78 | 3,991,000 | — | — |
| 2016-09-22 | $56.90 | $101.52 | 634,100 | — | — |
| 2016-09-21 | $56.33 | $100.50 | 1,233,700 | — | — |
| 2016-09-20 | $56.14 | $100.16 | 827,000 | — | — |
| 2016-09-19 | $56.82 | $101.38 | 1,019,900 | — | — |
| 2016-09-16 | $55.90 | $99.74 | 908,900 | — | — |
| 2016-09-15 | $56.17 | $100.22 | 724,600 | — | — |
| 2016-09-14 | $54.93 | $98.01 | 630,600 | — | — |
| 2016-09-13 | $54.41 | $97.08 | 615,200 | — | — |
| 2016-09-12 | $55.32 | $98.70 | 738,100 | — | — |
| 2016-09-09 | $54.44 | $97.13 | 939,700 | — | — |
| 2016-09-08 | $56.08 | $100.06 | 499,400 | — | — |
| 2016-09-07 | $56.24 | $100.34 | 895,400 | — | — |
| 2016-09-06 | $55.34 | $98.74 | 1,000,600 | — | — |
| 2016-09-02 | $54.78 | $97.74 | 938,500 | — | — |
| 2016-09-01 | $54.01 | $96.36 | 377,500 | — | — |
| 2016-08-31 | $53.93 | $96.22 | 454,900 | — | — |
| 2016-08-30 | $54.29 | $96.86 | 490,700 | — | — |
| 2016-08-29 | $54.25 | $96.79 | 578,000 | — | — |
| 2016-08-26 | $54.44 | $97.13 | 537,900 | — | — |
| 2016-08-25 | $54.35 | $96.97 | 564,700 | — | — |
| 2016-08-24 | $54.05 | $96.44 | 324,800 | — | — |
| 2016-08-23 | $54.50 | $97.24 | 569,500 | — | — |
| 2016-08-22 | $53.99 | $96.33 | 225,500 | — | — |
| 2016-08-19 | $54.56 | $97.35 | 609,900 | — | — |
| 2016-08-18 | $54.54 | $97.31 | 1,203,500 | — | — |
| 2016-08-17 | $53.32 | $95.13 | 540,100 | — | — |
| 2016-08-16 | $53.54 | $95.53 | 343,300 | — | — |
| 2016-08-15 | $53.97 | $96.29 | 518,300 | — | — |
| 2016-08-12 | $52.96 | $94.49 | 276,100 | — | — |
| 2016-08-11 | $53.35 | $95.19 | 522,100 | — | — |
| 2016-08-10 | $53.37 | $94.88 | 657,700 | — | — |
| 2016-08-09 | $53.32 | $94.79 | 410,100 | — | — |
| 2016-08-08 | $53.87 | $95.77 | 515,200 | — | — |
| 2016-08-05 | $53.84 | $95.72 | 700,200 | — | — |
| 2016-08-04 | $53.60 | $95.29 | 592,600 | — | — |
| 2016-08-03 | $53.84 | $95.72 | 522,600 | — | — |
| 2016-08-02 | $53.69 | $95.45 | 814,700 | — | — |
| 2016-08-01 | $54.19 | $96.34 | 1,205,500 | — | — |
| 2016-07-29 | $55.09 | $97.94 | 1,659,100 | — | — |
| 2016-07-28 | $53.65 | $95.38 | 2,030,400 | — | — |
| 2016-07-27 | $48.80 | $86.76 | 905,700 | — | — |
| 2016-07-26 | $48.80 | $86.76 | 820,800 | — | — |
| 2016-07-25 | $48.35 | $85.96 | 615,100 | — | — |
| 2016-07-22 | $48.95 | $87.03 | 812,200 | — | — |
| 2016-07-21 | $48.86 | $86.87 | 694,300 | — | — |
| 2016-07-20 | $47.65 | $84.71 | 450,900 | — | — |
| 2016-07-19 | $47.37 | $84.22 | 734,200 | — | — |
| 2016-07-18 | $48.00 | $85.34 | 400,600 | — | — |
| 2016-07-15 | $48.69 | $86.56 | 370,200 | — | — |
| 2016-07-14 | $48.15 | $85.60 | 793,900 | — | — |
| 2016-07-13 | $48.51 | $86.24 | 598,000 | — | — |
| 2016-07-12 | $49.24 | $87.54 | 627,700 | — | — |
| 2016-07-11 | $48.55 | $86.31 | 515,600 | — | — |
| 2016-07-08 | $48.66 | $86.51 | 684,300 | — | — |
| 2016-07-07 | $46.70 | $83.03 | 700,300 | — | — |
| 2016-07-06 | $46.06 | $81.89 | 856,800 | — | — |
| 2016-07-05 | $46.39 | $82.47 | 381,000 | — | — |
| 2016-07-01 | $47.57 | $84.57 | 368,700 | — | — |
| 2016-06-30 | $47.71 | $84.82 | 453,100 | — | — |
| 2016-06-29 | $46.43 | $82.55 | 619,400 | — | — |
| 2016-06-28 | $45.94 | $81.67 | 924,200 | — | — |
| 2016-06-27 | $44.26 | $78.69 | 951,900 | — | — |
| 2016-06-24 | $45.88 | $81.57 | 587,900 | — | — |
| 2016-06-23 | $48.64 | $86.47 | 623,300 | — | — |
| 2016-06-22 | $47.73 | $84.86 | 501,700 | — | — |
| 2016-06-21 | $47.97 | $85.28 | 629,400 | — | — |
| 2016-06-20 | $48.47 | $86.17 | 889,500 | — | — |
| 2016-06-17 | $47.41 | $84.29 | 1,541,500 | — | — |
| 2016-06-16 | $45.44 | $80.78 | 357,900 | — | — |
| 2016-06-15 | $45.14 | $80.25 | 314,400 | — | — |
| 2016-06-14 | $45.06 | $80.11 | 429,000 | — | — |
| 2016-06-13 | $45.11 | $80.20 | 355,300 | — | — |
| 2016-06-10 | $45.56 | $81.00 | 333,800 | — | — |
| 2016-06-09 | $46.70 | $83.03 | 343,600 | — | — |
| 2016-06-08 | $47.06 | $83.67 | 416,700 | — | — |
| 2016-06-07 | $46.78 | $83.17 | 762,900 | — | — |
| 2016-06-06 | $47.00 | $83.56 | 1,041,800 | — | — |
| 2016-06-03 | $46.07 | $81.91 | 508,300 | — | — |
| 2016-06-02 | $46.23 | $82.19 | 730,800 | — | — |
| 2016-06-01 | $46.18 | $82.10 | 527,100 | — | — |
| 2016-05-31 | $45.91 | $81.62 | 860,300 | — | — |
| 2016-05-27 | $45.99 | $81.76 | 467,700 | — | — |
| 2016-05-26 | $46.04 | $81.85 | 730,100 | — | — |
| 2016-05-25 | $46.00 | $81.78 | 789,400 | — | — |
| 2016-05-24 | $45.61 | $81.09 | 414,600 | — | — |
| 2016-05-23 | $45.35 | $80.62 | 363,400 | — | — |
| 2016-05-20 | $45.41 | $80.73 | 328,900 | — | — |
| 2016-05-19 | $45.15 | $80.27 | 321,700 | — | — |
| 2016-05-18 | $45.25 | $80.45 | 546,000 | — | — |
| 2016-05-17 | $45.73 | $81.30 | 526,100 | — | — |
| 2016-05-16 | $45.68 | $81.21 | 451,200 | — | — |
| 2016-05-13 | $45.16 | $80.29 | 337,700 | — | — |
| 2016-05-12 | $45.36 | $80.64 | 429,200 | — | — |
| 2016-05-11 | $45.75 | $81.00 | 568,100 | — | — |
| 2016-05-10 | $46.12 | $81.65 | 892,100 | — | — |
| 2016-05-09 | $45.38 | $80.34 | 413,100 | — | — |
| 2016-05-06 | $46.33 | $82.03 | 428,800 | — | — |
| 2016-05-05 | $45.88 | $81.23 | 587,100 | — | — |
| 2016-05-04 | $45.78 | $81.05 | 1,001,700 | — | — |
| 2016-05-03 | $47.13 | $83.44 | 1,450,000 | — | — |
| 2016-05-02 | $48.83 | $86.45 | 1,237,800 | — | — |
| 2016-04-29 | $48.85 | $86.49 | 2,279,700 | — | — |
| 2016-04-28 | $47.36 | $83.85 | 3,720,800 | — | — |
| 2016-04-27 | $41.80 | $74.01 | 1,996,600 | — | — |
| 2016-04-26 | $39.69 | $70.27 | 1,542,900 | — | — |
| 2016-04-25 | $39.41 | $69.77 | 689,300 | — | — |
| 2016-04-22 | $40.04 | $70.89 | 788,800 | — | — |
| 2016-04-21 | $39.50 | $69.93 | 860,400 | — | — |
| 2016-04-20 | $39.50 | $69.93 | 651,600 | — | — |
| 2016-04-19 | $39.98 | $70.78 | 792,200 | — | — |
| 2016-04-18 | $39.93 | $70.69 | 414,300 | — | — |
| 2016-04-15 | $40.20 | $71.17 | 769,200 | — | — |
| 2016-04-14 | $40.14 | $71.07 | 1,133,200 | — | — |
| 2016-04-13 | $41.00 | $72.59 | 1,157,200 | — | — |
| 2016-04-12 | $39.60 | $70.11 | 689,400 | — | — |
| 2016-04-11 | $39.48 | $69.90 | 364,300 | — | — |
| 2016-04-08 | $39.21 | $69.42 | 313,200 | — | — |
| 2016-04-07 | $38.79 | $68.68 | 253,900 | — | — |
| 2016-04-06 | $39.26 | $69.51 | 366,500 | — | — |
| 2016-04-05 | $39.32 | $69.61 | 621,100 | — | — |
| 2016-04-04 | $39.81 | $70.48 | 836,200 | — | — |
| 2016-04-01 | $40.05 | $70.91 | 992,500 | — | — |
| 2016-03-31 | $40.87 | $72.36 | 581,600 | — | — |
| 2016-03-30 | $40.85 | $72.32 | 674,000 | — | — |
| 2016-03-29 | $41.05 | $72.68 | 571,600 | — | — |
| 2016-03-28 | $40.47 | $71.65 | 551,100 | — | — |
| 2016-03-24 | $40.32 | $71.38 | 731,800 | — | — |
| 2016-03-23 | $39.09 | $69.21 | 401,300 | — | — |
| 2016-03-22 | $40.19 | $71.15 | 453,300 | — | — |
| 2016-03-21 | $40.29 | $71.33 | 496,600 | — | — |
| 2016-03-18 | $40.60 | $71.88 | 1,255,800 | — | — |
| 2016-03-17 | $39.37 | $69.70 | 762,700 | — | — |
| 2016-03-16 | $38.68 | $68.48 | 982,100 | — | — |
| 2016-03-15 | $37.56 | $66.50 | 779,500 | — | — |
| 2016-03-14 | $37.23 | $65.91 | 628,900 | — | — |
| 2016-03-11 | $37.11 | $65.70 | 858,100 | — | — |
| 2016-03-10 | $36.59 | $64.78 | 401,400 | — | — |
| 2016-03-09 | $36.77 | $65.10 | 379,300 | — | — |
| 2016-03-08 | $36.90 | $65.33 | 586,300 | — | — |
| 2016-03-07 | $38.17 | $67.58 | 1,007,700 | — | — |
| 2016-03-04 | $37.24 | $65.93 | 929,400 | — | — |
| 2016-03-03 | $36.52 | $64.66 | 658,200 | — | — |
| 2016-03-02 | $35.34 | $62.57 | 701,900 | — | — |
| 2016-03-01 | $35.22 | $62.36 | 1,068,600 | — | — |
| 2016-02-29 | $34.50 | $61.08 | 1,343,000 | — | — |
| 2016-02-26 | $33.74 | $59.74 | 1,383,300 | — | — |
| 2016-02-25 | $33.71 | $59.68 | 901,300 | — | — |
| 2016-02-24 | $33.78 | $59.81 | 1,027,900 | — | — |
| 2016-02-23 | $33.71 | $59.68 | 885,200 | — | — |
| 2016-02-22 | $34.95 | $61.88 | 771,100 | — | — |
| 2016-02-19 | $34.27 | $60.67 | 1,655,400 | — | — |
| 2016-02-18 | $34.65 | $61.35 | 950,900 | — | — |
| 2016-02-17 | $34.26 | $60.66 | 813,600 | — | — |
| 2016-02-16 | $33.48 | $59.27 | 888,400 | — | — |
| 2016-02-12 | $32.01 | $56.67 | 860,600 | — | — |
| 2016-02-11 | $30.33 | $53.70 | 628,800 | — | — |
| 2016-02-10 | $31.31 | $55.10 | 999,400 | — | — |
| 2016-02-09 | $31.05 | $54.64 | 864,800 | — | — |
| 2016-02-08 | $31.71 | $55.80 | 820,300 | — | — |
| 2016-02-05 | $33.42 | $58.81 | 1,006,900 | — | — |
| 2016-02-04 | $32.88 | $57.86 | 1,241,700 | — | — |
| 2016-02-03 | $31.83 | $56.01 | 2,801,100 | — | — |
| 2016-02-02 | $30.68 | $53.99 | 1,547,000 | — | — |
| 2016-02-01 | $31.47 | $55.38 | 1,678,300 | — | — |
| 2016-01-29 | $32.93 | $57.95 | 2,090,900 | — | — |
| 2016-01-28 | $31.23 | $54.96 | 4,266,500 | — | — |
| 2016-01-27 | $33.73 | $59.36 | 1,201,100 | — | — |
| 2016-01-26 | $34.59 | $60.87 | 2,476,400 | — | — |
| 2016-01-25 | $32.79 | $57.70 | 1,208,900 | — | — |
| 2016-01-22 | $33.67 | $59.25 | 913,200 | — | — |
| 2016-01-21 | $32.79 | $57.70 | 901,400 | — | — |
| 2016-01-20 | $32.89 | $57.88 | 1,632,300 | — | — |
| 2016-01-19 | $33.79 | $59.46 | 1,154,500 | — | — |
| 2016-01-15 | $34.23 | $60.23 | 1,252,300 | — | — |
| 2016-01-14 | $33.97 | $59.78 | 826,700 | — | — |
| 2016-01-13 | $33.94 | $59.72 | 828,800 | — | — |
| 2016-01-12 | $34.75 | $61.15 | 768,000 | — | — |
| 2016-01-11 | $34.58 | $60.85 | 687,200 | — | — |
| 2016-01-08 | $34.81 | $61.26 | 761,100 | — | — |
| 2016-01-07 | $35.47 | $62.42 | 706,300 | — | — |
| 2016-01-06 | $36.68 | $64.55 | 1,032,900 | — | — |
| 2016-01-05 | $37.58 | $66.13 | 1,088,300 | — | — |
| 2016-01-04 | $38.98 | $68.59 | 981,100 | — | — |