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
- 1989-11-16 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 | $60.21 | $195.09 | 86,182 | — | — |
| 2016-12-29 | $60.21 | $195.09 | 77,554 | — | — |
| 2016-12-28 | $59.92 | $194.15 | 59,865 | — | — |
| 2016-12-27 | $60.07 | $194.62 | 37,698 | — | — |
| 2016-12-23 | $59.68 | $193.36 | 85,237 | — | — |
| 2016-12-22 | $59.58 | $193.04 | 87,949 | — | — |
| 2016-12-21 | $60.41 | $195.72 | 89,469 | — | — |
| 2016-12-20 | $60.99 | $197.62 | 163,715 | — | — |
| 2016-12-19 | $60.75 | $196.83 | 87,682 | — | — |
| 2016-12-16 | $60.31 | $195.41 | 223,478 | — | — |
| 2016-12-15 | $60.21 | $195.09 | 91,462 | — | — |
| 2016-12-14 | $60.75 | $196.83 | 162,852 | — | — |
| 2016-12-13 | $60.70 | $196.67 | 72,109 | — | — |
| 2016-12-12 | $60.65 | $196.51 | 161,640 | — | — |
| 2016-12-09 | $61.58 | $199.51 | 95,078 | — | — |
| 2016-12-08 | $61.23 | $198.41 | 159,442 | — | — |
| 2016-12-07 | $61.28 | $198.56 | 216,698 | — | — |
| 2016-12-06 | $61.19 | $198.25 | 343,044 | — | — |
| 2016-12-05 | $59.04 | $191.31 | 316,295 | — | — |
| 2016-12-02 | $58.65 | $190.05 | 227,504 | — | — |
| 2016-12-01 | $58.31 | $188.94 | 197,592 | — | — |
| 2016-11-30 | $59.48 | $192.73 | 1,294,970 | — | — |
| 2016-11-29 | $61.33 | $198.72 | 120,922 | — | — |
| 2016-11-28 | $61.77 | $200.14 | 189,559 | — | — |
| 2016-11-25 | $61.67 | $199.83 | 51,545 | — | — |
| 2016-11-23 | $61.43 | $199.04 | 118,375 | — | — |
| 2016-11-22 | $61.04 | $197.78 | 195,271 | — | — |
| 2016-11-21 | $60.21 | $195.09 | 200,818 | — | — |
| 2016-11-18 | $60.31 | $195.41 | 146,232 | — | — |
| 2016-11-17 | $59.63 | $193.20 | 156,895 | — | — |
| 2016-11-16 | $58.17 | $188.47 | 140,973 | — | — |
| 2016-11-15 | $58.36 | $189.10 | 282,233 | — | — |
| 2016-11-14 | $57.19 | $185.32 | 260,436 | — | — |
| 2016-11-11 | $57.29 | $185.63 | 169,241 | — | — |
| 2016-11-10 | $55.00 | $178.22 | 153,710 | — | — |
| 2016-11-09 | $54.52 | $176.64 | 120,018 | — | — |
| 2016-11-08 | $53.88 | $174.59 | 77,410 | — | — |
| 2016-11-07 | $53.40 | $173.01 | 111,718 | — | — |
| 2016-11-04 | $52.86 | $171.28 | 110,095 | — | — |
| 2016-11-03 | $53.45 | $173.17 | 185,163 | — | — |
| 2016-11-02 | $51.35 | $166.39 | 153,957 | — | — |
| 2016-11-01 | $52.72 | $170.81 | 204,536 | — | — |
| 2016-10-31 | $54.18 | $175.54 | 88,668 | — | — |
| 2016-10-28 | $54.08 | $175.22 | 92,345 | — | — |
| 2016-10-27 | $54.08 | $175.22 | 90,435 | — | — |
| 2016-10-26 | $54.91 | $177.90 | 73,897 | — | — |
| 2016-10-25 | $55.25 | $179.01 | 79,649 | — | — |
| 2016-10-24 | $55.59 | $180.11 | 139,370 | — | — |
| 2016-10-21 | $55.44 | $179.64 | 140,891 | — | — |
| 2016-10-20 | $55.78 | $180.74 | 204,516 | — | — |
| 2016-10-19 | $54.91 | $177.90 | 142,822 | — | — |
| 2016-10-18 | $53.59 | $173.64 | 111,122 | — | — |
| 2016-10-17 | $52.67 | $170.65 | 68,884 | — | — |
| 2016-10-14 | $52.42 | $169.86 | 69,048 | — | — |
| 2016-10-13 | $52.13 | $168.91 | 65,124 | — | — |
| 2016-10-12 | $52.23 | $169.23 | 53,414 | — | — |
| 2016-10-11 | $51.74 | $167.65 | 37,637 | — | — |
| 2016-10-10 | $51.84 | $167.97 | 32,911 | — | — |
| 2016-10-07 | $51.35 | $166.39 | 59,845 | — | — |
| 2016-10-06 | $51.50 | $166.86 | 51,812 | — | — |
| 2016-10-05 | $51.69 | $167.49 | 36,137 | — | — |
| 2016-10-04 | $51.79 | $167.81 | 79,259 | — | — |
| 2016-10-03 | $51.89 | $168.12 | 57,236 | — | — |
| 2016-09-30 | $52.23 | $169.23 | 123,469 | — | — |
| 2016-09-29 | $51.74 | $167.65 | 34,493 | — | — |
| 2016-09-28 | $52.52 | $170.17 | 50,990 | — | — |
| 2016-09-27 | $51.89 | $168.12 | 33,240 | — | — |
| 2016-09-26 | $51.65 | $167.34 | 47,457 | — | — |
| 2016-09-23 | $52.28 | $169.39 | 34,986 | — | — |
| 2016-09-22 | $52.76 | $170.96 | 56,558 | — | — |
| 2016-09-21 | $52.33 | $169.54 | 79,094 | — | — |
| 2016-09-20 | $51.60 | $167.18 | 47,847 | — | — |
| 2016-09-19 | $52.38 | $169.70 | 91,503 | — | — |
| 2016-09-16 | $51.94 | $168.28 | 330,779 | — | — |
| 2016-09-15 | $51.45 | $166.71 | 60,810 | — | — |
| 2016-09-14 | $50.96 | $165.13 | 101,138 | — | — |
| 2016-09-13 | $49.65 | $160.87 | 90,989 | — | — |
| 2016-09-12 | $51.11 | $165.60 | 67,282 | — | — |
| 2016-09-09 | $50.82 | $164.65 | 75,212 | — | — |
| 2016-09-08 | $52.33 | $169.54 | 48,114 | — | — |
| 2016-09-07 | $52.33 | $169.54 | 63,399 | — | — |
| 2016-09-06 | $52.47 | $170.02 | 54,483 | — | — |
| 2016-09-02 | $52.67 | $170.65 | 64,179 | — | — |
| 2016-09-01 | $52.42 | $169.86 | 102,802 | — | — |
| 2016-08-31 | $52.62 | $170.49 | 187,238 | — | — |
| 2016-08-30 | $51.74 | $167.65 | 75,664 | — | — |
| 2016-08-29 | $52.18 | $169.07 | 84,107 | — | — |
| 2016-08-26 | $52.08 | $168.76 | 63,070 | — | — |
| 2016-08-25 | $52.81 | $171.12 | 39,465 | — | — |
| 2016-08-24 | $52.81 | $171.12 | 57,667 | — | — |
| 2016-08-23 | $53.20 | $172.38 | 78,519 | — | — |
| 2016-08-22 | $53.20 | $172.38 | 63,234 | — | — |
| 2016-08-19 | $53.20 | $172.38 | 54,010 | — | — |
| 2016-08-18 | $53.01 | $171.75 | 117,861 | — | — |
| 2016-08-17 | $53.20 | $172.38 | 51,648 | — | — |
| 2016-08-16 | $53.49 | $173.33 | 72,870 | — | — |
| 2016-08-15 | $53.69 | $173.96 | 56,578 | — | — |
| 2016-08-12 | $52.91 | $171.44 | 98,077 | — | — |
| 2016-08-11 | $53.40 | $173.01 | 85,114 | — | — |
| 2016-08-10 | $53.54 | $173.49 | 93,681 | — | — |
| 2016-08-09 | $53.93 | $174.75 | 80,122 | — | — |
| 2016-08-08 | $53.74 | $174.12 | 126,161 | — | — |
| 2016-08-05 | $53.64 | $173.80 | 165,544 | — | — |
| 2016-08-04 | $53.15 | $172.23 | 178,116 | — | — |
| 2016-08-03 | $49.84 | $161.50 | 88,298 | — | — |
| 2016-08-02 | $48.82 | $158.19 | 86,983 | — | — |
| 2016-08-01 | $50.09 | $162.29 | 63,748 | — | — |
| 2016-07-29 | $50.43 | $163.39 | 57,729 | — | — |
| 2016-07-28 | $49.80 | $161.34 | 42,136 | — | — |
| 2016-07-27 | $49.55 | $160.55 | 44,416 | — | — |
| 2016-07-26 | $49.65 | $160.87 | 62,803 | — | — |
| 2016-07-25 | $50.04 | $162.13 | 31,679 | — | — |
| 2016-07-22 | $50.23 | $162.76 | 51,381 | — | — |
| 2016-07-21 | $50.14 | $162.45 | 143,541 | — | — |
| 2016-07-20 | $49.55 | $160.55 | 66,747 | — | — |
| 2016-07-19 | $49.65 | $160.87 | 47,621 | — | — |
| 2016-07-18 | $49.65 | $160.87 | 169,961 | — | — |
| 2016-07-15 | $49.02 | $158.82 | 39,999 | — | — |
| 2016-07-14 | $48.72 | $157.87 | 131,009 | — | — |
| 2016-07-13 | $48.19 | $156.14 | 55,880 | — | — |
| 2016-07-12 | $48.68 | $157.72 | 103,008 | — | — |
| 2016-07-11 | $47.02 | $152.35 | 84,826 | — | — |
| 2016-07-08 | $46.39 | $150.30 | 132,899 | — | — |
| 2016-07-07 | $46.10 | $149.36 | 58,571 | — | — |
| 2016-07-06 | $45.85 | $148.57 | 122,319 | — | — |
| 2016-07-05 | $44.83 | $145.26 | 213,760 | — | — |
| 2016-07-01 | $45.56 | $147.62 | 133,618 | — | — |
| 2016-06-30 | $46.68 | $151.25 | 152,005 | — | — |
| 2016-06-29 | $45.76 | $148.25 | 86,264 | — | — |
| 2016-06-28 | $44.83 | $145.26 | 124,784 | — | — |
| 2016-06-27 | $42.79 | $138.63 | 211,603 | — | — |
| 2016-06-24 | $44.25 | $143.36 | 686,046 | — | — |
| 2016-06-23 | $46.63 | $151.09 | 51,278 | — | — |
| 2016-06-22 | $46.05 | $149.20 | 38,808 | — | — |
| 2016-06-21 | $47.31 | $153.30 | 174,049 | — | — |
| 2016-06-20 | $47.31 | $153.30 | 104,918 | — | — |
| 2016-06-17 | $48.24 | $156.30 | 264,052 | — | — |
| 2016-06-16 | $46.63 | $151.09 | 63,953 | — | — |
| 2016-06-15 | $47.26 | $153.14 | 73,938 | — | — |
| 2016-06-14 | $46.39 | $150.30 | 113,074 | — | — |
| 2016-06-13 | $47.31 | $153.30 | 58,797 | — | — |
| 2016-06-10 | $48.72 | $157.87 | 95,098 | — | — |
| 2016-06-09 | $50.82 | $164.65 | 98,365 | — | — |
| 2016-06-08 | $51.84 | $167.97 | 120,573 | — | — |
| 2016-06-07 | $51.06 | $165.44 | 148,636 | — | — |
| 2016-06-06 | $50.23 | $162.76 | 98,899 | — | — |
| 2016-06-03 | $49.60 | $160.71 | 98,180 | — | — |
| 2016-06-02 | $50.09 | $162.29 | 40,472 | — | — |
| 2016-06-01 | $49.94 | $161.82 | 61,447 | — | — |
| 2016-05-31 | $49.80 | $161.34 | 102,124 | — | — |
| 2016-05-27 | $49.16 | $159.29 | 72,828 | — | — |
| 2016-05-26 | $49.21 | $159.45 | 159,545 | — | — |
| 2016-05-25 | $48.43 | $156.93 | 376,551 | — | — |
| 2016-05-24 | $45.61 | $147.78 | 115,560 | — | — |
| 2016-05-23 | $45.71 | $148.09 | 138,097 | — | — |
| 2016-05-20 | $46.34 | $150.15 | 68,905 | — | — |
| 2016-05-19 | $46.14 | $149.51 | 72,500 | — | — |
| 2016-05-18 | $46.97 | $152.20 | 260,169 | — | — |
| 2016-05-17 | $46.53 | $150.78 | 108,185 | — | — |
| 2016-05-16 | $47.56 | $154.09 | 48,422 | — | — |
| 2016-05-13 | $47.26 | $153.14 | 50,312 | — | — |
| 2016-05-12 | $47.36 | $153.46 | 67,220 | — | — |
| 2016-05-11 | $48.29 | $156.45 | 151,122 | — | — |
| 2016-05-10 | $48.19 | $156.14 | 132,673 | — | — |
| 2016-05-09 | $47.61 | $154.25 | 438,183 | — | — |
| 2016-05-06 | $44.98 | $145.73 | 100,871 | — | — |
| 2016-05-05 | $44.88 | $145.41 | 103,275 | — | — |
| 2016-05-04 | $44.59 | $144.47 | 113,177 | — | — |
| 2016-05-03 | $45.03 | $145.89 | 208,439 | — | — |
| 2016-05-02 | $47.85 | $155.03 | 75,068 | — | — |
| 2016-04-29 | $47.70 | $154.56 | 60,687 | — | — |
| 2016-04-28 | $48.09 | $155.82 | 65,186 | — | — |
| 2016-04-27 | $48.34 | $156.61 | 106,397 | — | — |
| 2016-04-26 | $48.19 | $156.14 | 69,480 | — | — |
| 2016-04-25 | $47.22 | $152.98 | 45,464 | — | — |
| 2016-04-22 | $46.92 | $152.04 | 39,116 | — | — |
| 2016-04-21 | $46.63 | $151.09 | 38,623 | — | — |
| 2016-04-20 | $46.53 | $150.78 | 88,668 | — | — |
| 2016-04-19 | $46.19 | $149.67 | 39,958 | — | — |
| 2016-04-18 | $46.44 | $150.46 | 55,140 | — | — |
| 2016-04-15 | $46.53 | $150.78 | 45,341 | — | — |
| 2016-04-14 | $46.39 | $150.30 | 93,763 | — | — |
| 2016-04-13 | $47.61 | $154.25 | 90,373 | — | — |
| 2016-04-12 | $45.61 | $147.78 | 43,615 | — | — |
| 2016-04-11 | $45.12 | $146.20 | 55,161 | — | — |
| 2016-04-08 | $44.83 | $145.26 | 68,802 | — | — |
| 2016-04-07 | $44.10 | $142.89 | 69,932 | — | — |
| 2016-04-06 | $45.51 | $147.46 | 46,922 | — | — |
| 2016-04-05 | $44.98 | $145.73 | 66,254 | — | — |
| 2016-04-04 | $45.22 | $146.52 | 78,581 | — | — |
| 2016-04-01 | $46.29 | $149.99 | 81,786 | — | — |
| 2016-03-31 | $47.02 | $152.35 | 528,310 | — | — |
| 2016-03-30 | $44.73 | $144.94 | 83,963 | — | — |
| 2016-03-29 | $45.17 | $146.36 | 140,151 | — | — |
| 2016-03-28 | $44.44 | $143.99 | 206,406 | — | — |
| 2016-03-24 | $44.59 | $144.47 | 179,719 | — | — |
| 2016-03-23 | $42.69 | $138.32 | 159,175 | — | — |
| 2016-03-22 | $45.03 | $145.89 | 67,960 | — | — |
| 2016-03-21 | $45.22 | $146.52 | 85,689 | — | — |
| 2016-03-18 | $45.90 | $148.73 | 241,597 | — | — |
| 2016-03-17 | $47.90 | $155.19 | 114,512 | — | — |
| 2016-03-16 | $45.85 | $148.57 | 91,873 | — | — |
| 2016-03-15 | $44.59 | $144.47 | 95,345 | — | — |
| 2016-03-14 | $46.29 | $149.99 | 74,821 | — | — |
| 2016-03-11 | $47.85 | $155.03 | 206,077 | — | — |
| 2016-03-10 | $42.98 | $139.26 | 294,745 | — | — |
| 2016-03-09 | $43.66 | $141.47 | 424,850 | — | — |
| 2016-03-08 | $42.98 | $139.26 | 140,911 | — | — |
| 2016-03-07 | $44.73 | $144.94 | 128,297 | — | — |
| 2016-03-04 | $45.12 | $146.20 | 260,108 | — | — |
| 2016-03-03 | $44.64 | $144.63 | 379,961 | — | — |
| 2016-03-02 | $43.37 | $140.52 | 254,376 | — | — |
| 2016-03-01 | $41.81 | $135.48 | 240,611 | — | — |
| 2016-02-29 | $41.18 | $133.43 | 223,005 | — | — |
| 2016-02-26 | $41.62 | $134.85 | 453,591 | — | — |
| 2016-02-25 | $43.91 | $142.26 | 322,644 | — | — |
| 2016-02-24 | $43.18 | $139.89 | 205,173 | — | — |
| 2016-02-23 | $42.49 | $137.69 | 119,196 | — | — |
| 2016-02-22 | $43.18 | $139.89 | 216,164 | — | — |
| 2016-02-19 | $41.62 | $134.85 | 229,518 | — | — |
| 2016-02-18 | $41.96 | $135.95 | 197,366 | — | — |
| 2016-02-17 | $42.93 | $139.11 | 323,527 | — | — |
| 2016-02-16 | $40.30 | $130.59 | 219,410 | — | — |
| 2016-02-12 | $37.97 | $123.02 | 246,651 | — | — |
| 2016-02-11 | $37.19 | $120.49 | 338,853 | — | — |
| 2016-02-10 | $41.42 | $134.22 | 173,248 | — | — |
| 2016-02-09 | $40.94 | $132.64 | 254,088 | — | — |
| 2016-02-08 | $42.10 | $136.42 | 407,162 | — | — |
| 2016-02-05 | $45.03 | $145.89 | 124,784 | — | — |
| 2016-02-04 | $47.07 | $152.51 | 94,420 | — | — |
| 2016-02-03 | $46.78 | $151.56 | 159,319 | — | — |
| 2016-02-02 | $47.75 | $154.72 | 199,873 | — | — |
| 2016-02-01 | $49.21 | $159.45 | 173,350 | — | — |
| 2016-01-29 | $50.82 | $164.65 | 301,093 | — | — |
| 2016-01-28 | $47.46 | $153.77 | 252,773 | — | — |
| 2016-01-27 | $47.85 | $155.03 | 261,012 | — | — |
| 2016-01-26 | $48.87 | $158.35 | 271,674 | — | — |
| 2016-01-25 | $46.10 | $149.36 | 375,791 | — | — |
| 2016-01-22 | $47.90 | $155.19 | 232,702 | — | — |
| 2016-01-21 | $46.29 | $149.99 | 544,868 | — | — |
| 2016-01-20 | $45.76 | $148.25 | 1,077,882 | — | — |
| 2016-01-19 | $46.97 | $152.20 | 363,773 | — | — |
| 2016-01-15 | $50.43 | $163.39 | 238,454 | — | — |
| 2016-01-14 | $51.89 | $168.12 | 270,338 | — | — |
| 2016-01-13 | $51.69 | $167.49 | 227,628 | — | — |
| 2016-01-12 | $52.42 | $169.86 | 241,166 | — | — |
| 2016-01-11 | $52.91 | $171.44 | 214,520 | — | — |
| 2016-01-08 | $53.06 | $171.91 | 153,176 | — | — |
| 2016-01-07 | $54.08 | $175.22 | 223,642 | — | — |
| 2016-01-06 | $55.44 | $179.64 | 238,023 | — | — |
| 2016-01-05 | $56.37 | $182.63 | 220,232 | — | — |
| 2016-01-04 | $55.34 | $179.32 | 220,273 | — | — |