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 | $52.70 | $216.34 | 221,200 | — | — |
| 2016-12-29 | $52.75 | $216.55 | 162,100 | — | — |
| 2016-12-28 | $52.85 | $216.96 | 215,100 | — | — |
| 2016-12-27 | $53.85 | $221.06 | 290,600 | — | — |
| 2016-12-23 | $54.05 | $221.88 | 153,900 | — | — |
| 2016-12-22 | $53.30 | $218.80 | 181,000 | — | — |
| 2016-12-21 | $53.55 | $219.83 | 203,700 | — | — |
| 2016-12-20 | $53.50 | $219.62 | 254,000 | — | — |
| 2016-12-19 | $52.85 | $216.96 | 370,600 | — | — |
| 2016-12-16 | $53.45 | $219.42 | 1,496,800 | — | — |
| 2016-12-15 | $51.85 | $212.85 | 318,800 | — | — |
| 2016-12-14 | $51.55 | $211.62 | 308,800 | — | — |
| 2016-12-13 | $51.75 | $212.44 | 215,100 | — | — |
| 2016-12-12 | $51.80 | $212.65 | 263,900 | — | — |
| 2016-12-09 | $51.90 | $213.06 | 220,200 | — | — |
| 2016-12-08 | $51.65 | $212.03 | 286,900 | — | — |
| 2016-12-07 | $50.55 | $207.51 | 228,900 | — | — |
| 2016-12-06 | $50.65 | $207.92 | 414,300 | — | — |
| 2016-12-05 | $50.80 | $208.54 | 411,000 | — | — |
| 2016-12-02 | $50.25 | $206.28 | 931,900 | — | — |
| 2016-12-01 | $53.30 | $218.80 | 539,100 | — | — |
| 2016-11-30 | $51.40 | $211.00 | 304,400 | — | — |
| 2016-11-29 | $53.40 | $219.21 | 392,600 | — | — |
| 2016-11-28 | $53.05 | $217.78 | 355,700 | — | — |
| 2016-11-25 | $52.50 | $215.52 | 164,400 | — | — |
| 2016-11-23 | $52.50 | $215.52 | 250,800 | — | — |
| 2016-11-22 | $53.30 | $218.80 | 255,200 | — | — |
| 2016-11-21 | $53.00 | $217.57 | 293,200 | — | — |
| 2016-11-18 | $53.20 | $218.39 | 259,100 | — | — |
| 2016-11-17 | $53.05 | $217.78 | 370,100 | — | — |
| 2016-11-16 | $52.35 | $214.90 | 328,800 | — | — |
| 2016-11-15 | $52.65 | $214.45 | 829,300 | — | — |
| 2016-11-14 | $50.75 | $206.71 | 1,325,000 | — | — |
| 2016-11-11 | $47.50 | $193.48 | 1,254,600 | — | — |
| 2016-11-10 | $48.45 | $197.34 | 1,986,600 | — | — |
| 2016-11-09 | $55.10 | $224.43 | 1,688,100 | — | — |
| 2016-11-08 | $64.40 | $262.31 | 302,400 | — | — |
| 2016-11-07 | $63.85 | $260.07 | 367,400 | — | — |
| 2016-11-04 | $63.90 | $260.27 | 274,100 | — | — |
| 2016-11-03 | $62.35 | $253.96 | 212,400 | — | — |
| 2016-11-02 | $61.85 | $251.92 | 310,400 | — | — |
| 2016-11-01 | $60.70 | $247.24 | 290,000 | — | — |
| 2016-10-31 | $61.50 | $250.50 | 250,000 | — | — |
| 2016-10-28 | $59.40 | $241.95 | 169,200 | — | — |
| 2016-10-27 | $58.90 | $239.91 | 130,800 | — | — |
| 2016-10-26 | $59.25 | $241.33 | 153,900 | — | — |
| 2016-10-25 | $60.20 | $245.20 | 130,100 | — | — |
| 2016-10-24 | $60.60 | $246.83 | 155,600 | — | — |
| 2016-10-21 | $59.85 | $243.78 | 114,700 | — | — |
| 2016-10-20 | $59.70 | $243.17 | 166,600 | — | — |
| 2016-10-19 | $59.55 | $242.56 | 160,900 | — | — |
| 2016-10-18 | $58.45 | $238.08 | 156,100 | — | — |
| 2016-10-17 | $58.25 | $237.26 | 203,300 | — | — |
| 2016-10-14 | $56.90 | $231.76 | 94,200 | — | — |
| 2016-10-13 | $56.70 | $230.95 | 126,800 | — | — |
| 2016-10-12 | $56.70 | $230.95 | 89,200 | — | — |
| 2016-10-11 | $55.90 | $227.69 | 127,900 | — | — |
| 2016-10-10 | $56.80 | $231.36 | 78,200 | — | — |
| 2016-10-07 | $55.89 | $227.65 | 132,800 | — | — |
| 2016-10-06 | $56.13 | $228.63 | 173,900 | — | — |
| 2016-10-05 | $56.71 | $230.99 | 153,000 | — | — |
| 2016-10-04 | $57.02 | $232.25 | 180,800 | — | — |
| 2016-10-03 | $57.47 | $234.08 | 173,700 | — | — |
| 2016-09-30 | $57.76 | $235.27 | 164,900 | — | — |
| 2016-09-29 | $57.13 | $232.70 | 141,900 | — | — |
| 2016-09-28 | $57.26 | $233.23 | 197,100 | — | — |
| 2016-09-27 | $56.67 | $230.83 | 163,400 | — | — |
| 2016-09-26 | $56.58 | $230.46 | 283,200 | — | — |
| 2016-09-23 | $56.58 | $230.46 | 228,200 | — | — |
| 2016-09-22 | $56.22 | $228.99 | 186,300 | — | — |
| 2016-09-21 | $55.96 | $227.93 | 169,400 | — | — |
| 2016-09-20 | $54.43 | $221.70 | 230,100 | — | — |
| 2016-09-19 | $55.56 | $226.30 | 180,700 | — | — |
| 2016-09-16 | $55.09 | $224.39 | 248,600 | — | — |
| 2016-09-15 | $55.83 | $227.40 | 278,200 | — | — |
| 2016-09-14 | $55.17 | $224.72 | 228,700 | — | — |
| 2016-09-13 | $56.16 | $228.75 | 296,800 | — | — |
| 2016-09-12 | $56.43 | $229.85 | 560,200 | — | — |
| 2016-09-09 | $57.88 | $235.75 | 303,300 | — | — |
| 2016-09-08 | $59.81 | $243.62 | 194,500 | — | — |
| 2016-09-07 | $60.64 | $247.00 | 334,200 | — | — |
| 2016-09-06 | $60.16 | $245.04 | 389,300 | — | — |
| 2016-09-02 | $60.65 | $247.04 | 375,400 | — | — |
| 2016-09-01 | $62.18 | $253.27 | 180,000 | — | — |
| 2016-08-31 | $61.29 | $249.64 | 237,600 | — | — |
| 2016-08-30 | $62.38 | $254.08 | 147,300 | — | — |
| 2016-08-29 | $62.70 | $255.39 | 246,700 | — | — |
| 2016-08-26 | $62.72 | $255.47 | 172,300 | — | — |
| 2016-08-25 | $63.98 | $260.60 | 174,000 | — | — |
| 2016-08-24 | $63.83 | $259.99 | 228,700 | — | — |
| 2016-08-23 | $64.55 | $262.92 | 185,800 | — | — |
| 2016-08-22 | $64.49 | $262.68 | 140,500 | — | — |
| 2016-08-19 | $64.20 | $261.50 | 129,100 | — | — |
| 2016-08-18 | $64.82 | $264.02 | 131,100 | — | — |
| 2016-08-17 | $64.39 | $262.27 | 140,000 | — | — |
| 2016-08-16 | $64.75 | $263.74 | 165,000 | — | — |
| 2016-08-15 | $66.13 | $269.36 | 117,400 | — | — |
| 2016-08-12 | $66.40 | $270.46 | 131,800 | — | — |
| 2016-08-11 | $65.89 | $268.38 | 183,600 | — | — |
| 2016-08-10 | $66.67 | $271.56 | 136,700 | — | — |
| 2016-08-09 | $66.68 | $269.60 | 302,600 | — | — |
| 2016-08-08 | $66.06 | $267.10 | 224,900 | — | — |
| 2016-08-05 | $67.20 | $271.70 | 192,500 | — | — |
| 2016-08-04 | $66.40 | $268.47 | 354,000 | — | — |
| 2016-08-03 | $66.18 | $267.58 | 573,200 | — | — |
| 2016-08-02 | $69.32 | $280.28 | 443,100 | — | — |
| 2016-08-01 | $69.40 | $280.60 | 377,200 | — | — |
| 2016-07-29 | $68.00 | $274.94 | 197,300 | — | — |
| 2016-07-28 | $68.70 | $277.77 | 145,900 | — | — |
| 2016-07-27 | $69.72 | $281.89 | 252,700 | — | — |
| 2016-07-26 | $68.93 | $278.70 | 313,500 | — | — |
| 2016-07-25 | $68.66 | $277.61 | 234,700 | — | — |
| 2016-07-22 | $67.02 | $270.98 | 155,200 | — | — |
| 2016-07-21 | $66.83 | $270.21 | 117,800 | — | — |
| 2016-07-20 | $67.55 | $273.12 | 172,900 | — | — |
| 2016-07-19 | $67.80 | $274.13 | 254,600 | — | — |
| 2016-07-18 | $68.11 | $275.38 | 264,200 | — | — |
| 2016-07-15 | $68.02 | $275.02 | 327,100 | — | — |
| 2016-07-14 | $67.53 | $273.04 | 152,900 | — | — |
| 2016-07-13 | $67.35 | $272.31 | 224,900 | — | — |
| 2016-07-12 | $67.48 | $272.84 | 391,300 | — | — |
| 2016-07-11 | $69.71 | $281.85 | 494,600 | — | — |
| 2016-07-08 | $67.65 | $273.52 | 928,000 | — | — |
| 2016-07-07 | $64.52 | $260.87 | 125,800 | — | — |
| 2016-07-06 | $64.41 | $260.42 | 301,600 | — | — |
| 2016-07-05 | $63.49 | $256.70 | 279,800 | — | — |
| 2016-07-01 | $65.02 | $262.89 | 217,800 | — | — |
| 2016-06-30 | $64.01 | $258.81 | 207,600 | — | — |
| 2016-06-29 | $62.77 | $253.79 | 239,300 | — | — |
| 2016-06-28 | $60.82 | $245.91 | 214,500 | — | — |
| 2016-06-27 | $59.80 | $241.78 | 279,000 | — | — |
| 2016-06-24 | $61.72 | $249.55 | 282,400 | — | — |
| 2016-06-23 | $62.83 | $254.04 | 242,200 | — | — |
| 2016-06-22 | $61.86 | $250.11 | 239,200 | — | — |
| 2016-06-21 | $61.44 | $248.42 | 236,700 | — | — |
| 2016-06-20 | $60.15 | $243.20 | 296,800 | — | — |
| 2016-06-17 | $60.64 | $245.18 | 577,200 | — | — |
| 2016-06-16 | $59.43 | $240.29 | 222,200 | — | — |
| 2016-06-15 | $58.71 | $237.38 | 239,600 | — | — |
| 2016-06-14 | $59.68 | $241.30 | 501,100 | — | — |
| 2016-06-13 | $62.29 | $251.85 | 1,382,700 | — | — |
| 2016-06-10 | $57.41 | $232.12 | 332,000 | — | — |
| 2016-06-09 | $59.50 | $240.57 | 240,400 | — | — |
| 2016-06-08 | $59.67 | $241.26 | 305,500 | — | — |
| 2016-06-07 | $59.13 | $239.08 | 378,800 | — | — |
| 2016-06-06 | $59.98 | $242.51 | 835,400 | — | — |
| 2016-06-03 | $64.28 | $259.90 | 426,600 | — | — |
| 2016-06-02 | $67.54 | $273.08 | 198,600 | — | — |
| 2016-06-01 | $67.43 | $272.63 | 197,400 | — | — |
| 2016-05-31 | $66.23 | $267.78 | 210,300 | — | — |
| 2016-05-27 | $66.25 | $267.86 | 154,800 | — | — |
| 2016-05-26 | $67.74 | $273.89 | 110,200 | — | — |
| 2016-05-25 | $67.34 | $272.27 | 135,500 | — | — |
| 2016-05-24 | $66.95 | $270.69 | 147,100 | — | — |
| 2016-05-23 | $65.50 | $264.83 | 128,100 | — | — |
| 2016-05-20 | $65.77 | $265.92 | 137,400 | — | — |
| 2016-05-19 | $64.87 | $262.28 | 135,300 | — | — |
| 2016-05-18 | $64.46 | $260.63 | 175,700 | — | — |
| 2016-05-17 | $64.59 | $261.15 | 190,600 | — | — |
| 2016-05-16 | $66.47 | $268.75 | 155,500 | — | — |
| 2016-05-13 | $65.04 | $262.97 | 115,300 | — | — |
| 2016-05-12 | $65.95 | $266.65 | 136,300 | — | — |
| 2016-05-11 | $65.53 | $264.95 | 177,300 | — | — |
| 2016-05-10 | $66.93 | $268.67 | 192,500 | — | — |
| 2016-05-09 | $66.94 | $268.71 | 216,000 | — | — |
| 2016-05-06 | $65.72 | $263.82 | 344,800 | — | — |
| 2016-05-05 | $67.17 | $269.64 | 247,900 | — | — |
| 2016-05-04 | $66.26 | $265.98 | 559,100 | — | — |
| 2016-05-03 | $68.57 | $275.26 | 455,600 | — | — |
| 2016-05-02 | $67.54 | $271.12 | 600,400 | — | — |
| 2016-04-29 | $64.03 | $257.03 | 260,400 | — | — |
| 2016-04-28 | $64.24 | $257.87 | 288,700 | — | — |
| 2016-04-27 | $66.81 | $268.19 | 114,000 | — | — |
| 2016-04-26 | $66.86 | $268.39 | 182,300 | — | — |
| 2016-04-25 | $66.20 | $265.74 | 179,300 | — | — |
| 2016-04-22 | $67.36 | $270.40 | 216,200 | — | — |
| 2016-04-21 | $65.30 | $262.13 | 127,000 | — | — |
| 2016-04-20 | $66.20 | $265.74 | 92,000 | — | — |
| 2016-04-19 | $66.12 | $265.42 | 169,600 | — | — |
| 2016-04-18 | $65.93 | $264.66 | 245,200 | — | — |
| 2016-04-15 | $64.83 | $260.24 | 355,100 | — | — |
| 2016-04-14 | $67.51 | $271.00 | 397,500 | — | — |
| 2016-04-13 | $66.58 | $267.27 | 383,100 | — | — |
| 2016-04-12 | $65.00 | $260.93 | 201,600 | — | — |
| 2016-04-11 | $65.27 | $262.01 | 185,100 | — | — |
| 2016-04-08 | $66.11 | $265.38 | 151,700 | — | — |
| 2016-04-07 | $66.81 | $268.19 | 234,300 | — | — |
| 2016-04-06 | $67.46 | $270.80 | 296,400 | — | — |
| 2016-04-05 | $65.50 | $262.93 | 568,200 | — | — |
| 2016-04-04 | $65.24 | $261.89 | 1,152,000 | — | — |
| 2016-04-01 | $71.62 | $287.50 | 344,500 | — | — |
| 2016-03-31 | $68.38 | $274.49 | 322,300 | — | — |
| 2016-03-30 | $69.60 | $279.39 | 274,100 | — | — |
| 2016-03-29 | $71.17 | $285.69 | 338,300 | — | — |
| 2016-03-28 | $69.50 | $278.99 | 502,200 | — | — |
| 2016-03-24 | $69.75 | $279.99 | 843,800 | — | — |
| 2016-03-23 | $76.28 | $306.21 | 168,800 | — | — |
| 2016-03-22 | $76.31 | $306.33 | 319,100 | — | — |
| 2016-03-21 | $75.92 | $304.76 | 223,100 | — | — |
| 2016-03-18 | $76.05 | $305.28 | 365,300 | — | — |
| 2016-03-17 | $76.11 | $305.52 | 307,800 | — | — |
| 2016-03-16 | $74.94 | $300.83 | 209,300 | — | — |
| 2016-03-15 | $73.04 | $293.20 | 209,700 | — | — |
| 2016-03-14 | $74.66 | $299.70 | 295,300 | — | — |
| 2016-03-11 | $73.73 | $295.97 | 336,000 | — | — |
| 2016-03-10 | $73.49 | $295.01 | 315,700 | — | — |
| 2016-03-09 | $75.66 | $303.72 | 358,600 | — | — |
| 2016-03-08 | $74.11 | $296.09 | 323,300 | — | — |
| 2016-03-07 | $73.31 | $292.89 | 282,100 | — | — |
| 2016-03-04 | $73.39 | $293.21 | 497,800 | — | — |
| 2016-03-03 | $72.22 | $288.54 | 439,000 | — | — |
| 2016-03-02 | $71.25 | $284.66 | 367,400 | — | — |
| 2016-03-01 | $71.85 | $287.06 | 328,300 | — | — |
| 2016-02-29 | $70.31 | $280.91 | 371,500 | — | — |
| 2016-02-26 | $69.91 | $279.31 | 332,500 | — | — |
| 2016-02-25 | $69.21 | $276.51 | 764,500 | — | — |
| 2016-02-24 | $64.22 | $256.58 | 443,700 | — | — |
| 2016-02-23 | $65.24 | $260.65 | 359,700 | — | — |
| 2016-02-22 | $64.97 | $259.57 | 291,900 | — | — |
| 2016-02-19 | $65.69 | $262.45 | 184,400 | — | — |
| 2016-02-18 | $66.49 | $265.65 | 380,200 | — | — |
| 2016-02-17 | $64.26 | $256.74 | 514,200 | — | — |
| 2016-02-16 | $65.62 | $262.17 | 303,600 | — | — |
| 2016-02-12 | $63.84 | $255.06 | 241,300 | — | — |
| 2016-02-11 | $62.57 | $249.98 | 214,100 | — | — |
| 2016-02-10 | $62.85 | $251.10 | 223,700 | — | — |
| 2016-02-09 | $62.51 | $249.74 | 339,400 | — | — |
| 2016-02-08 | $63.78 | $254.82 | 278,500 | — | — |
| 2016-02-05 | $61.96 | $247.55 | 432,400 | — | — |
| 2016-02-04 | $61.38 | $245.23 | 275,400 | — | — |
| 2016-02-03 | $60.33 | $241.03 | 226,700 | — | — |
| 2016-02-02 | $60.28 | $240.83 | 270,300 | — | — |
| 2016-02-01 | $59.14 | $236.28 | 171,100 | — | — |
| 2016-01-29 | $58.85 | $235.12 | 281,600 | — | — |
| 2016-01-28 | $56.41 | $225.37 | 129,900 | — | — |
| 2016-01-27 | $55.20 | $220.54 | 201,200 | — | — |
| 2016-01-26 | $57.48 | $229.65 | 226,900 | — | — |
| 2016-01-25 | $56.45 | $225.53 | 340,900 | — | — |
| 2016-01-22 | $56.12 | $224.21 | 222,900 | — | — |
| 2016-01-21 | $54.59 | $218.10 | 379,000 | — | — |
| 2016-01-20 | $53.98 | $215.66 | 339,100 | — | — |
| 2016-01-19 | $52.78 | $210.87 | 294,100 | — | — |
| 2016-01-15 | $53.26 | $212.79 | 523,700 | — | — |
| 2016-01-14 | $52.35 | $209.15 | 302,000 | — | — |
| 2016-01-13 | $51.89 | $207.31 | 359,100 | — | — |
| 2016-01-12 | $56.75 | $226.73 | 410,400 | — | — |
| 2016-01-11 | $56.00 | $223.74 | 537,700 | — | — |
| 2016-01-08 | $58.23 | $232.64 | 448,100 | — | — |
| 2016-01-07 | $60.54 | $241.87 | 416,600 | — | — |
| 2016-01-06 | $63.22 | $252.58 | 493,000 | — | — |
| 2016-01-05 | $65.54 | $261.85 | 1,384,700 | — | — |
| 2016-01-04 | $61.39 | $245.27 | 436,000 | — | — |