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
- 1980-03-17 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 | $60.13 | $144.60 | 72,500 | — | — |
| 2016-12-29 | $60.82 | $146.26 | 111,100 | — | — |
| 2016-12-28 | $61.28 | $147.37 | 139,000 | — | — |
| 2016-12-27 | $61.90 | $148.86 | 240,500 | — | — |
| 2016-12-23 | $60.97 | $146.62 | 156,600 | — | — |
| 2016-12-22 | $60.90 | $146.45 | 272,500 | — | — |
| 2016-12-21 | $61.75 | $148.50 | 168,400 | — | — |
| 2016-12-20 | $62.00 | $149.10 | 101,400 | — | — |
| 2016-12-19 | $60.67 | $145.90 | 166,700 | — | — |
| 2016-12-16 | $60.59 | $145.71 | 285,100 | — | — |
| 2016-12-15 | $61.54 | $147.99 | 185,800 | — | — |
| 2016-12-14 | $61.90 | $148.86 | 133,900 | — | — |
| 2016-12-13 | $62.61 | $150.56 | 186,000 | — | — |
| 2016-12-12 | $61.80 | $148.62 | 210,300 | — | — |
| 2016-12-09 | $62.74 | $150.88 | 280,000 | — | — |
| 2016-12-08 | $62.41 | $150.08 | 569,400 | — | — |
| 2016-12-07 | $63.44 | $152.56 | 1,516,600 | — | — |
| 2016-12-06 | $71.72 | $172.47 | 228,500 | — | — |
| 2016-12-05 | $71.56 | $172.09 | 126,700 | — | — |
| 2016-12-02 | $68.99 | $165.91 | 152,000 | — | — |
| 2016-12-01 | $70.50 | $169.54 | 315,700 | — | — |
| 2016-11-30 | $72.66 | $174.73 | 116,600 | — | — |
| 2016-11-29 | $75.04 | $180.45 | 100,000 | — | — |
| 2016-11-28 | $75.10 | $180.60 | 125,500 | — | — |
| 2016-11-25 | $76.12 | $183.05 | 33,700 | — | — |
| 2016-11-23 | $75.55 | $181.68 | 60,000 | — | — |
| 2016-11-22 | $75.69 | $182.02 | 99,300 | — | — |
| 2016-11-21 | $74.66 | $179.54 | 125,600 | — | — |
| 2016-11-18 | $73.80 | $177.47 | 224,000 | — | — |
| 2016-11-17 | $72.66 | $174.73 | 145,200 | — | — |
| 2016-11-16 | $71.96 | $173.05 | 122,700 | — | — |
| 2016-11-15 | $72.98 | $175.50 | 167,600 | — | — |
| 2016-11-14 | $71.73 | $172.50 | 167,400 | — | — |
| 2016-11-11 | $69.94 | $168.19 | 174,500 | — | — |
| 2016-11-10 | $66.60 | $160.16 | 126,700 | — | — |
| 2016-11-09 | $64.77 | $155.76 | 124,100 | — | — |
| 2016-11-08 | $63.15 | $151.86 | 109,400 | — | — |
| 2016-11-07 | $62.33 | $149.89 | 107,400 | — | — |
| 2016-11-04 | $61.37 | $147.58 | 82,800 | — | — |
| 2016-11-03 | $60.75 | $146.09 | 81,000 | — | — |
| 2016-11-02 | $61.12 | $146.98 | 114,200 | — | — |
| 2016-11-01 | $62.86 | $151.16 | 159,300 | — | — |
| 2016-10-31 | $62.72 | $150.83 | 95,800 | — | — |
| 2016-10-28 | $62.78 | $150.97 | 116,600 | — | — |
| 2016-10-27 | $62.37 | $149.99 | 137,400 | — | — |
| 2016-10-26 | $61.59 | $148.11 | 122,500 | — | — |
| 2016-10-25 | $62.34 | $149.91 | 136,100 | — | — |
| 2016-10-24 | $62.82 | $151.07 | 117,300 | — | — |
| 2016-10-21 | $62.06 | $149.24 | 98,900 | — | — |
| 2016-10-20 | $63.25 | $152.10 | 253,400 | — | — |
| 2016-10-19 | $63.10 | $151.74 | 417,600 | — | — |
| 2016-10-18 | $65.18 | $156.74 | 69,300 | — | — |
| 2016-10-17 | $65.17 | $156.72 | 87,600 | — | — |
| 2016-10-14 | $66.99 | $161.10 | 145,200 | — | — |
| 2016-10-13 | $66.06 | $158.86 | 199,400 | — | — |
| 2016-10-12 | $67.14 | $161.46 | 97,300 | — | — |
| 2016-10-11 | $67.02 | $160.52 | 120,700 | — | — |
| 2016-10-10 | $67.09 | $160.69 | 148,700 | — | — |
| 2016-10-07 | $66.13 | $158.39 | 118,100 | — | — |
| 2016-10-06 | $66.09 | $158.29 | 217,800 | — | — |
| 2016-10-05 | $67.60 | $161.91 | 215,600 | — | — |
| 2016-10-04 | $67.22 | $161.00 | 146,900 | — | — |
| 2016-10-03 | $66.80 | $159.99 | 144,400 | — | — |
| 2016-09-30 | $67.70 | $162.15 | 97,300 | — | — |
| 2016-09-29 | $67.53 | $161.74 | 171,900 | — | — |
| 2016-09-28 | $67.13 | $160.78 | 124,100 | — | — |
| 2016-09-27 | $68.01 | $162.89 | 88,700 | — | — |
| 2016-09-26 | $67.34 | $161.29 | 215,400 | — | — |
| 2016-09-23 | $69.63 | $166.77 | 610,000 | — | — |
| 2016-09-22 | $68.60 | $164.30 | 122,600 | — | — |
| 2016-09-21 | $68.98 | $165.21 | 93,800 | — | — |
| 2016-09-20 | $68.25 | $163.47 | 102,300 | — | — |
| 2016-09-19 | $69.03 | $165.33 | 123,400 | — | — |
| 2016-09-16 | $68.63 | $164.38 | 140,600 | — | — |
| 2016-09-15 | $69.66 | $166.84 | 206,400 | — | — |
| 2016-09-14 | $68.05 | $162.99 | 201,400 | — | — |
| 2016-09-13 | $69.07 | $165.43 | 182,700 | — | — |
| 2016-09-12 | $70.66 | $169.24 | 296,000 | — | — |
| 2016-09-09 | $69.49 | $166.44 | 235,600 | — | — |
| 2016-09-08 | $70.87 | $169.74 | 274,900 | — | — |
| 2016-09-07 | $71.39 | $170.99 | 206,100 | — | — |
| 2016-09-06 | $70.63 | $169.17 | 196,000 | — | — |
| 2016-09-02 | $71.18 | $170.48 | 393,400 | — | — |
| 2016-09-01 | $72.43 | $173.48 | 1,275,000 | — | — |
| 2016-08-31 | $62.41 | $149.48 | 401,800 | — | — |
| 2016-08-30 | $63.69 | $152.54 | 465,100 | — | — |
| 2016-08-29 | $64.41 | $154.27 | 212,000 | — | — |
| 2016-08-26 | $63.41 | $151.87 | 110,000 | — | — |
| 2016-08-25 | $64.04 | $153.38 | 90,000 | — | — |
| 2016-08-24 | $63.42 | $151.90 | 106,700 | — | — |
| 2016-08-23 | $63.61 | $152.35 | 130,300 | — | — |
| 2016-08-22 | $63.31 | $151.63 | 47,300 | — | — |
| 2016-08-19 | $63.49 | $152.06 | 84,400 | — | — |
| 2016-08-18 | $62.74 | $150.27 | 180,100 | — | — |
| 2016-08-17 | $61.13 | $146.41 | 117,800 | — | — |
| 2016-08-16 | $61.42 | $147.11 | 128,400 | — | — |
| 2016-08-15 | $60.97 | $146.03 | 88,000 | — | — |
| 2016-08-12 | $58.92 | $141.12 | 64,200 | — | — |
| 2016-08-11 | $58.50 | $140.11 | 197,700 | — | — |
| 2016-08-10 | $55.95 | $134.01 | 92,900 | — | — |
| 2016-08-09 | $56.09 | $134.34 | 71,300 | — | — |
| 2016-08-08 | $56.71 | $135.83 | 80,900 | — | — |
| 2016-08-05 | $57.73 | $138.27 | 107,000 | — | — |
| 2016-08-04 | $55.90 | $133.89 | 94,100 | — | — |
| 2016-08-03 | $55.96 | $134.03 | 126,900 | — | — |
| 2016-08-02 | $56.28 | $134.80 | 179,100 | — | — |
| 2016-08-01 | $57.51 | $137.74 | 124,300 | — | — |
| 2016-07-29 | $57.18 | $136.95 | 160,600 | — | — |
| 2016-07-28 | $56.95 | $136.40 | 256,400 | — | — |
| 2016-07-27 | $57.14 | $136.86 | 125,100 | — | — |
| 2016-07-26 | $57.73 | $138.27 | 240,500 | — | — |
| 2016-07-25 | $57.54 | $137.81 | 130,200 | — | — |
| 2016-07-22 | $57.66 | $138.10 | 98,300 | — | — |
| 2016-07-21 | $58.36 | $139.78 | 72,000 | — | — |
| 2016-07-20 | $59.59 | $142.72 | 112,500 | — | — |
| 2016-07-19 | $60.11 | $143.97 | 131,900 | — | — |
| 2016-07-18 | $60.49 | $144.88 | 94,000 | — | — |
| 2016-07-15 | $60.21 | $144.21 | 86,200 | — | — |
| 2016-07-14 | $60.12 | $143.99 | 118,100 | — | — |
| 2016-07-13 | $59.60 | $142.75 | 90,900 | — | — |
| 2016-07-12 | $60.13 | $143.37 | 91,700 | — | — |
| 2016-07-11 | $58.93 | $140.51 | 154,200 | — | — |
| 2016-07-08 | $57.53 | $137.17 | 344,900 | — | — |
| 2016-07-07 | $57.48 | $137.05 | 126,400 | — | — |
| 2016-07-06 | $56.79 | $135.41 | 102,600 | — | — |
| 2016-07-05 | $55.65 | $132.69 | 86,300 | — | — |
| 2016-07-01 | $57.07 | $136.07 | 104,000 | — | — |
| 2016-06-30 | $56.62 | $135.00 | 118,600 | — | — |
| 2016-06-29 | $55.47 | $132.26 | 172,800 | — | — |
| 2016-06-28 | $54.15 | $129.11 | 210,200 | — | — |
| 2016-06-27 | $53.67 | $127.97 | 280,800 | — | — |
| 2016-06-24 | $55.94 | $133.38 | 249,500 | — | — |
| 2016-06-23 | $59.03 | $140.75 | 120,500 | — | — |
| 2016-06-22 | $58.03 | $138.36 | 159,300 | — | — |
| 2016-06-21 | $58.16 | $138.67 | 97,700 | — | — |
| 2016-06-20 | $58.99 | $140.65 | 150,200 | — | — |
| 2016-06-17 | $58.82 | $140.25 | 194,600 | — | — |
| 2016-06-16 | $58.28 | $138.96 | 165,800 | — | — |
| 2016-06-15 | $58.72 | $140.01 | 361,100 | — | — |
| 2016-06-14 | $57.17 | $136.31 | 226,500 | — | — |
| 2016-06-13 | $58.11 | $138.55 | 253,500 | — | — |
| 2016-06-10 | $59.41 | $141.65 | 338,800 | — | — |
| 2016-06-09 | $61.76 | $147.26 | 427,000 | — | — |
| 2016-06-08 | $64.50 | $153.79 | 893,300 | — | — |
| 2016-06-07 | $65.13 | $155.29 | 177,800 | — | — |
| 2016-06-06 | $65.44 | $156.03 | 147,800 | — | — |
| 2016-06-03 | $64.13 | $152.91 | 177,500 | — | — |
| 2016-06-02 | $64.56 | $153.93 | 139,000 | — | — |
| 2016-06-01 | $64.34 | $153.41 | 205,200 | — | — |
| 2016-05-31 | $63.37 | $151.10 | 92,200 | — | — |
| 2016-05-27 | $64.05 | $152.72 | 88,000 | — | — |
| 2016-05-26 | $62.57 | $149.19 | 70,000 | — | — |
| 2016-05-25 | $62.62 | $149.31 | 118,000 | — | — |
| 2016-05-24 | $62.81 | $149.76 | 180,900 | — | — |
| 2016-05-23 | $60.55 | $144.37 | 125,700 | — | — |
| 2016-05-20 | $60.95 | $145.33 | 184,400 | — | — |
| 2016-05-19 | $60.82 | $145.02 | 182,700 | — | — |
| 2016-05-18 | $59.29 | $141.37 | 126,700 | — | — |
| 2016-05-17 | $59.75 | $142.46 | 252,200 | — | — |
| 2016-05-16 | $59.84 | $142.68 | 136,500 | — | — |
| 2016-05-13 | $60.05 | $143.18 | 125,700 | — | — |
| 2016-05-12 | $60.82 | $145.02 | 302,400 | — | — |
| 2016-05-11 | $59.91 | $142.85 | 181,600 | — | — |
| 2016-05-10 | $62.33 | $148.62 | 146,200 | — | — |
| 2016-05-09 | $62.16 | $148.21 | 160,500 | — | — |
| 2016-05-06 | $60.91 | $145.23 | 205,800 | — | — |
| 2016-05-05 | $62.75 | $149.62 | 107,400 | — | — |
| 2016-05-04 | $64.15 | $152.96 | 73,000 | — | — |
| 2016-05-03 | $65.42 | $155.98 | 117,800 | — | — |
| 2016-05-02 | $66.00 | $157.37 | 347,000 | — | — |
| 2016-04-29 | $66.42 | $158.37 | 82,600 | — | — |
| 2016-04-28 | $67.22 | $160.28 | 92,700 | — | — |
| 2016-04-27 | $68.39 | $163.06 | 79,100 | — | — |
| 2016-04-26 | $69.08 | $164.71 | 178,800 | — | — |
| 2016-04-25 | $69.48 | $165.66 | 212,300 | — | — |
| 2016-04-22 | $68.73 | $163.88 | 173,800 | — | — |
| 2016-04-21 | $68.93 | $164.35 | 259,200 | — | — |
| 2016-04-20 | $64.55 | $153.91 | 386,300 | — | — |
| 2016-04-19 | $62.01 | $147.85 | 126,600 | — | — |
| 2016-04-18 | $62.27 | $148.47 | 56,300 | — | — |
| 2016-04-15 | $62.28 | $148.50 | 112,300 | — | — |
| 2016-04-14 | $61.98 | $147.78 | 147,200 | — | — |
| 2016-04-13 | $61.74 | $147.21 | 127,500 | — | — |
| 2016-04-12 | $60.50 | $143.61 | 178,000 | — | — |
| 2016-04-11 | $58.67 | $139.26 | 390,400 | — | — |
| 2016-04-08 | $59.80 | $141.95 | 125,900 | — | — |
| 2016-04-07 | $61.35 | $145.63 | 143,400 | — | — |
| 2016-04-06 | $62.44 | $148.21 | 186,300 | — | — |
| 2016-04-05 | $62.85 | $149.19 | 205,000 | — | — |
| 2016-04-04 | $63.84 | $151.54 | 179,000 | — | — |
| 2016-04-01 | $66.36 | $157.52 | 181,400 | — | — |
| 2016-03-31 | $67.23 | $159.58 | 157,100 | — | — |
| 2016-03-30 | $67.89 | $161.15 | 173,900 | — | — |
| 2016-03-29 | $68.43 | $162.43 | 196,800 | — | — |
| 2016-03-28 | $67.60 | $160.46 | 302,600 | — | — |
| 2016-03-24 | $67.62 | $160.51 | 413,500 | — | — |
| 2016-03-23 | $72.58 | $172.28 | 167,200 | — | — |
| 2016-03-22 | $74.66 | $177.22 | 139,400 | — | — |
| 2016-03-21 | $77.00 | $182.77 | 102,000 | — | — |
| 2016-03-18 | $76.15 | $180.76 | 195,100 | — | — |
| 2016-03-17 | $75.11 | $178.29 | 144,100 | — | — |
| 2016-03-16 | $76.05 | $180.52 | 103,300 | — | — |
| 2016-03-15 | $75.33 | $178.81 | 103,300 | — | — |
| 2016-03-14 | $76.54 | $181.68 | 125,000 | — | — |
| 2016-03-11 | $76.09 | $180.61 | 114,800 | — | — |
| 2016-03-10 | $74.40 | $176.60 | 146,200 | — | — |
| 2016-03-09 | $74.32 | $176.41 | 109,700 | — | — |
| 2016-03-08 | $75.42 | $179.02 | 116,000 | — | — |
| 2016-03-07 | $76.24 | $180.97 | 112,800 | — | — |
| 2016-03-04 | $76.21 | $180.90 | 198,800 | — | — |
| 2016-03-03 | $77.42 | $183.77 | 116,900 | — | — |
| 2016-03-02 | $76.38 | $181.30 | 137,700 | — | — |
| 2016-03-01 | $74.10 | $175.89 | 154,700 | — | — |
| 2016-02-29 | $72.63 | $172.40 | 106,000 | — | — |
| 2016-02-26 | $71.97 | $170.84 | 106,400 | — | — |
| 2016-02-25 | $72.21 | $171.40 | 83,500 | — | — |
| 2016-02-24 | $70.98 | $168.49 | 84,600 | — | — |
| 2016-02-23 | $69.92 | $165.97 | 111,500 | — | — |
| 2016-02-22 | $70.74 | $167.92 | 126,000 | — | — |
| 2016-02-19 | $70.00 | $166.16 | 223,800 | — | — |
| 2016-02-18 | $69.80 | $165.68 | 158,200 | — | — |
| 2016-02-17 | $69.23 | $164.33 | 154,000 | — | — |
| 2016-02-16 | $66.15 | $157.02 | 144,500 | — | — |
| 2016-02-12 | $63.50 | $150.73 | 158,500 | — | — |
| 2016-02-11 | $62.26 | $147.79 | 139,500 | — | — |
| 2016-02-10 | $62.83 | $149.14 | 134,900 | — | — |
| 2016-02-09 | $63.88 | $151.63 | 109,200 | — | — |
| 2016-02-08 | $65.77 | $156.12 | 128,400 | — | — |
| 2016-02-05 | $66.90 | $158.80 | 151,900 | — | — |
| 2016-02-04 | $68.03 | $161.48 | 139,900 | — | — |
| 2016-02-03 | $69.41 | $164.76 | 195,700 | — | — |
| 2016-02-02 | $68.57 | $162.76 | 169,400 | — | — |
| 2016-02-01 | $68.76 | $163.22 | 207,300 | — | — |
| 2016-01-29 | $69.86 | $165.83 | 208,200 | — | — |
| 2016-01-28 | $67.35 | $159.87 | 174,800 | — | — |
| 2016-01-27 | $65.00 | $154.29 | 176,500 | — | — |
| 2016-01-26 | $64.10 | $152.15 | 112,800 | — | — |
| 2016-01-25 | $62.02 | $147.22 | 87,900 | — | — |
| 2016-01-22 | $61.49 | $145.96 | 184,100 | — | — |
| 2016-01-21 | $60.80 | $144.32 | 130,800 | — | — |
| 2016-01-20 | $60.60 | $143.85 | 114,800 | — | — |
| 2016-01-19 | $59.50 | $141.24 | 167,800 | — | — |
| 2016-01-15 | $60.45 | $143.49 | 194,000 | — | — |
| 2016-01-14 | $60.59 | $143.82 | 184,900 | — | — |
| 2016-01-13 | $60.09 | $142.64 | 220,700 | — | — |
| 2016-01-12 | $60.00 | $141.83 | 181,300 | — | — |
| 2016-01-11 | $55.91 | $132.16 | 140,300 | — | — |
| 2016-01-08 | $56.60 | $133.79 | 190,100 | — | — |
| 2016-01-07 | $59.08 | $139.65 | 175,000 | — | — |
| 2016-01-06 | $60.34 | $142.63 | 155,900 | — | — |
| 2016-01-05 | $61.09 | $144.41 | 138,400 | — | — |
| 2016-01-04 | $62.07 | $146.72 | 217,500 | — | — |