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
- 1986-12-26 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 | $65.59 | $783.63 | 33,800 | — | — |
| 2016-12-29 | $64.97 | $776.22 | 32,900 | — | — |
| 2016-12-28 | $64.26 | $767.74 | 28,200 | — | — |
| 2016-12-27 | $64.82 | $774.43 | 40,700 | — | — |
| 2016-12-23 | $64.55 | $771.21 | 47,800 | — | — |
| 2016-12-22 | $63.59 | $759.74 | 42,700 | — | — |
| 2016-12-21 | $63.63 | $760.21 | 38,900 | — | — |
| 2016-12-20 | $65.11 | $777.90 | 53,900 | — | — |
| 2016-12-19 | $64.73 | $773.36 | 43,100 | — | — |
| 2016-12-16 | $63.71 | $761.17 | 204,700 | — | — |
| 2016-12-15 | $61.75 | $737.75 | 51,700 | — | — |
| 2016-12-14 | $61.68 | $736.92 | 42,800 | — | — |
| 2016-12-13 | $64.10 | $758.00 | 37,500 | — | — |
| 2016-12-12 | $63.62 | $752.33 | 38,300 | — | — |
| 2016-12-09 | $64.23 | $759.54 | 51,800 | — | — |
| 2016-12-08 | $64.44 | $762.02 | 50,900 | — | — |
| 2016-12-07 | $63.38 | $749.49 | 51,300 | — | — |
| 2016-12-06 | $62.88 | $743.58 | 36,400 | — | — |
| 2016-12-05 | $61.93 | $732.34 | 69,300 | — | — |
| 2016-12-02 | $60.43 | $714.61 | 56,400 | — | — |
| 2016-12-01 | $58.49 | $691.66 | 55,600 | — | — |
| 2016-11-30 | $59.31 | $701.36 | 44,300 | — | — |
| 2016-11-29 | $60.33 | $713.42 | 41,900 | — | — |
| 2016-11-28 | $59.55 | $704.20 | 32,900 | — | — |
| 2016-11-25 | $59.58 | $704.55 | 12,600 | — | — |
| 2016-11-23 | $58.96 | $697.22 | 30,800 | — | — |
| 2016-11-22 | $59.24 | $700.53 | 112,600 | — | — |
| 2016-11-21 | $56.95 | $673.45 | 68,300 | — | — |
| 2016-11-18 | $56.20 | $664.58 | 61,100 | — | — |
| 2016-11-17 | $55.17 | $652.40 | 49,700 | — | — |
| 2016-11-16 | $55.20 | $652.76 | 49,900 | — | — |
| 2016-11-15 | $55.23 | $653.11 | 36,300 | — | — |
| 2016-11-14 | $55.56 | $657.02 | 106,700 | — | — |
| 2016-11-11 | $55.20 | $652.76 | 95,200 | — | — |
| 2016-11-10 | $55.34 | $654.41 | 82,800 | — | — |
| 2016-11-09 | $56.34 | $666.24 | 42,800 | — | — |
| 2016-11-08 | $56.69 | $670.38 | 32,700 | — | — |
| 2016-11-07 | $56.28 | $665.53 | 27,100 | — | — |
| 2016-11-04 | $55.34 | $654.41 | 25,200 | — | — |
| 2016-11-03 | $55.23 | $653.11 | 33,900 | — | — |
| 2016-11-02 | $55.23 | $653.11 | 56,100 | — | — |
| 2016-11-01 | $56.29 | $665.65 | 64,000 | — | — |
| 2016-10-31 | $58.70 | $694.15 | 34,300 | — | — |
| 2016-10-28 | $57.30 | $677.59 | 49,500 | — | — |
| 2016-10-27 | $56.58 | $669.08 | 60,200 | — | — |
| 2016-10-26 | $59.76 | $706.68 | 19,000 | — | — |
| 2016-10-25 | $61.42 | $726.31 | 14,000 | — | — |
| 2016-10-24 | $61.45 | $726.67 | 29,000 | — | — |
| 2016-10-21 | $60.43 | $714.61 | 21,700 | — | — |
| 2016-10-20 | $60.25 | $712.48 | 16,500 | — | — |
| 2016-10-19 | $60.40 | $714.25 | 24,300 | — | — |
| 2016-10-18 | $60.87 | $719.81 | 20,000 | — | — |
| 2016-10-17 | $60.56 | $716.14 | 23,900 | — | — |
| 2016-10-14 | $60.89 | $720.04 | 25,900 | — | — |
| 2016-10-13 | $60.97 | $720.99 | 114,000 | — | — |
| 2016-10-12 | $60.63 | $716.97 | 49,100 | — | — |
| 2016-10-11 | $59.47 | $703.25 | 23,500 | — | — |
| 2016-10-10 | $60.33 | $713.42 | 20,800 | — | — |
| 2016-10-07 | $59.20 | $700.06 | 23,300 | — | — |
| 2016-10-06 | $59.22 | $700.30 | 21,300 | — | — |
| 2016-10-05 | $59.13 | $699.23 | 29,200 | — | — |
| 2016-10-04 | $60.78 | $718.74 | 25,000 | — | — |
| 2016-10-03 | $62.83 | $742.99 | 46,500 | — | — |
| 2016-09-30 | $63.02 | $745.23 | 34,900 | — | — |
| 2016-09-29 | $63.67 | $752.92 | 25,200 | — | — |
| 2016-09-28 | $64.06 | $757.53 | 28,200 | — | — |
| 2016-09-27 | $63.33 | $748.90 | 47,800 | — | — |
| 2016-09-26 | $64.05 | $757.41 | 44,300 | — | — |
| 2016-09-23 | $63.69 | $753.16 | 47,700 | — | — |
| 2016-09-22 | $63.27 | $748.19 | 88,300 | — | — |
| 2016-09-21 | $61.50 | $727.26 | 57,400 | — | — |
| 2016-09-20 | $59.76 | $706.68 | 22,800 | — | — |
| 2016-09-19 | $59.37 | $702.07 | 25,000 | — | — |
| 2016-09-16 | $59.16 | $699.59 | 75,300 | — | — |
| 2016-09-15 | $58.53 | $692.14 | 35,000 | — | — |
| 2016-09-14 | $58.47 | $683.74 | 66,500 | — | — |
| 2016-09-13 | $58.10 | $679.41 | 42,600 | — | — |
| 2016-09-12 | $60.28 | $704.91 | 75,500 | — | — |
| 2016-09-09 | $60.55 | $708.06 | 49,700 | — | — |
| 2016-09-08 | $63.52 | $742.80 | 22,700 | — | — |
| 2016-09-07 | $64.04 | $748.88 | 36,100 | — | — |
| 2016-09-06 | $63.36 | $740.92 | 23,300 | — | — |
| 2016-09-02 | $62.60 | $732.04 | 20,100 | — | — |
| 2016-09-01 | $61.57 | $719.99 | 24,600 | — | — |
| 2016-08-31 | $61.59 | $720.23 | 51,600 | — | — |
| 2016-08-30 | $61.99 | $724.90 | 21,500 | — | — |
| 2016-08-29 | $61.85 | $723.27 | 18,600 | — | — |
| 2016-08-26 | $61.66 | $721.04 | 24,600 | — | — |
| 2016-08-25 | $62.94 | $736.01 | 31,300 | — | — |
| 2016-08-24 | $61.89 | $723.73 | 27,100 | — | — |
| 2016-08-23 | $62.15 | $726.77 | 30,200 | — | — |
| 2016-08-22 | $61.60 | $720.34 | 37,800 | — | — |
| 2016-08-19 | $61.03 | $713.68 | 38,200 | — | — |
| 2016-08-18 | $61.15 | $715.08 | 30,500 | — | — |
| 2016-08-17 | $60.29 | $705.02 | 23,800 | — | — |
| 2016-08-16 | $59.70 | $698.12 | 32,600 | — | — |
| 2016-08-15 | $59.72 | $698.36 | 26,400 | — | — |
| 2016-08-12 | $59.49 | $695.67 | 49,300 | — | — |
| 2016-08-11 | $59.18 | $692.04 | 33,200 | — | — |
| 2016-08-10 | $59.35 | $694.03 | 29,700 | — | — |
| 2016-08-09 | $58.83 | $687.95 | 38,300 | — | — |
| 2016-08-08 | $58.96 | $689.47 | 18,800 | — | — |
| 2016-08-05 | $59.26 | $692.98 | 20,000 | — | — |
| 2016-08-04 | $58.76 | $687.13 | 34,500 | — | — |
| 2016-08-03 | $58.67 | $686.08 | 22,700 | — | — |
| 2016-08-02 | $59.19 | $692.16 | 31,500 | — | — |
| 2016-08-01 | $60.00 | $701.63 | 30,900 | — | — |
| 2016-07-29 | $59.67 | $697.77 | 35,500 | — | — |
| 2016-07-28 | $58.92 | $689.00 | 16,800 | — | — |
| 2016-07-27 | $58.60 | $685.26 | 33,700 | — | — |
| 2016-07-26 | $59.56 | $696.49 | 34,900 | — | — |
| 2016-07-25 | $59.85 | $699.88 | 14,700 | — | — |
| 2016-07-22 | $59.88 | $700.23 | 37,200 | — | — |
| 2016-07-21 | $59.41 | $694.73 | 26,100 | — | — |
| 2016-07-20 | $59.59 | $696.84 | 23,300 | — | — |
| 2016-07-19 | $59.46 | $695.32 | 15,700 | — | — |
| 2016-07-18 | $59.28 | $693.21 | 23,800 | — | — |
| 2016-07-15 | $58.85 | $688.18 | 25,000 | — | — |
| 2016-07-14 | $58.70 | $686.43 | 34,400 | — | — |
| 2016-07-13 | $59.75 | $698.71 | 59,100 | — | — |
| 2016-07-12 | $59.53 | $696.14 | 44,700 | — | — |
| 2016-07-11 | $59.11 | $691.23 | 36,900 | — | — |
| 2016-07-08 | $57.79 | $675.79 | 31,900 | — | — |
| 2016-07-07 | $56.73 | $663.39 | 28,600 | — | — |
| 2016-07-06 | $57.21 | $669.01 | 33,600 | — | — |
| 2016-07-05 | $57.74 | $675.20 | 35,400 | — | — |
| 2016-07-01 | $57.03 | $666.90 | 31,200 | — | — |
| 2016-06-30 | $57.18 | $668.66 | 52,600 | — | — |
| 2016-06-29 | $56.48 | $660.47 | 43,400 | — | — |
| 2016-06-28 | $56.04 | $655.32 | 42,800 | — | — |
| 2016-06-27 | $55.32 | $646.91 | 38,900 | — | — |
| 2016-06-24 | $55.36 | $647.37 | 58,700 | — | — |
| 2016-06-23 | $55.35 | $647.26 | 37,500 | — | — |
| 2016-06-22 | $54.50 | $637.32 | 32,000 | — | — |
| 2016-06-21 | $55.10 | $644.33 | 24,300 | — | — |
| 2016-06-20 | $55.28 | $646.44 | 36,200 | — | — |
| 2016-06-17 | $55.51 | $649.13 | 105,000 | — | — |
| 2016-06-16 | $56.24 | $657.66 | 78,200 | — | — |
| 2016-06-15 | $56.99 | $658.83 | 69,100 | — | — |
| 2016-06-14 | $56.35 | $651.43 | 59,800 | — | — |
| 2016-06-13 | $56.42 | $652.24 | 30,200 | — | — |
| 2016-06-10 | $55.86 | $645.77 | 36,600 | — | — |
| 2016-06-09 | $56.34 | $651.32 | 48,700 | — | — |
| 2016-06-08 | $56.17 | $649.35 | 30,200 | — | — |
| 2016-06-07 | $55.30 | $639.30 | 28,800 | — | — |
| 2016-06-06 | $54.65 | $631.78 | 30,400 | — | — |
| 2016-06-03 | $54.97 | $635.48 | 30,200 | — | — |
| 2016-06-02 | $54.99 | $635.71 | 118,800 | — | — |
| 2016-06-01 | $54.14 | $625.89 | 48,500 | — | — |
| 2016-05-31 | $53.50 | $618.49 | 65,000 | — | — |
| 2016-05-27 | $53.50 | $618.49 | 31,000 | — | — |
| 2016-05-26 | $52.81 | $610.51 | 14,700 | — | — |
| 2016-05-25 | $52.74 | $609.70 | 30,500 | — | — |
| 2016-05-24 | $53.20 | $615.02 | 56,900 | — | — |
| 2016-05-23 | $52.27 | $604.27 | 38,800 | — | — |
| 2016-05-20 | $52.75 | $609.82 | 40,300 | — | — |
| 2016-05-19 | $52.31 | $604.73 | 24,600 | — | — |
| 2016-05-18 | $53.40 | $617.33 | 34,000 | — | — |
| 2016-05-17 | $53.91 | $623.23 | 52,500 | — | — |
| 2016-05-16 | $55.71 | $644.04 | 32,900 | — | — |
| 2016-05-13 | $55.77 | $644.73 | 28,900 | — | — |
| 2016-05-12 | $56.32 | $651.09 | 36,000 | — | — |
| 2016-05-11 | $55.96 | $646.93 | 29,200 | — | — |
| 2016-05-10 | $57.63 | $666.23 | 31,100 | — | — |
| 2016-05-09 | $57.85 | $668.78 | 40,500 | — | — |
| 2016-05-06 | $56.50 | $653.17 | 58,800 | — | — |
| 2016-05-05 | $55.78 | $644.85 | 33,700 | — | — |
| 2016-05-04 | $55.53 | $641.95 | 42,900 | — | — |
| 2016-05-03 | $55.59 | $642.65 | 35,700 | — | — |
| 2016-05-02 | $56.16 | $649.24 | 45,700 | — | — |
| 2016-04-29 | $54.60 | $631.20 | 35,600 | — | — |
| 2016-04-28 | $54.83 | $633.86 | 30,500 | — | — |
| 2016-04-27 | $55.44 | $640.91 | 30,600 | — | — |
| 2016-04-26 | $55.51 | $641.72 | 40,900 | — | — |
| 2016-04-25 | $55.01 | $635.94 | 30,000 | — | — |
| 2016-04-22 | $53.79 | $621.84 | 39,500 | — | — |
| 2016-04-21 | $52.81 | $610.51 | 53,600 | — | — |
| 2016-04-20 | $54.33 | $628.08 | 20,400 | — | — |
| 2016-04-19 | $55.49 | $641.49 | 39,500 | — | — |
| 2016-04-18 | $55.84 | $645.54 | 22,800 | — | — |
| 2016-04-15 | $55.83 | $645.42 | 32,500 | — | — |
| 2016-04-14 | $55.34 | $639.76 | 19,800 | — | — |
| 2016-04-13 | $55.25 | $638.72 | 36,100 | — | — |
| 2016-04-12 | $55.33 | $639.64 | 41,100 | — | — |
| 2016-04-11 | $55.20 | $638.14 | 22,500 | — | — |
| 2016-04-08 | $55.40 | $640.45 | 16,900 | — | — |
| 2016-04-07 | $55.30 | $639.30 | 35,100 | — | — |
| 2016-04-06 | $55.57 | $642.42 | 33,600 | — | — |
| 2016-04-05 | $55.74 | $644.38 | 49,200 | — | — |
| 2016-04-04 | $55.42 | $640.68 | 37,600 | — | — |
| 2016-04-01 | $56.04 | $647.85 | 29,200 | — | — |
| 2016-03-31 | $56.25 | $650.28 | 75,900 | — | — |
| 2016-03-30 | $56.14 | $649.01 | 37,200 | — | — |
| 2016-03-29 | $56.80 | $656.64 | 72,800 | — | — |
| 2016-03-28 | $54.91 | $634.79 | 50,200 | — | — |
| 2016-03-24 | $54.02 | $624.50 | 33,800 | — | — |
| 2016-03-23 | $53.41 | $617.45 | 42,100 | — | — |
| 2016-03-22 | $53.51 | $618.60 | 41,200 | — | — |
| 2016-03-21 | $53.85 | $622.53 | 51,700 | — | — |
| 2016-03-18 | $54.82 | $633.75 | 137,600 | — | — |
| 2016-03-17 | $54.34 | $628.20 | 73,900 | — | — |
| 2016-03-16 | $52.93 | $611.90 | 35,100 | — | — |
| 2016-03-15 | $52.74 | $609.70 | 32,800 | — | — |
| 2016-03-14 | $53.28 | $615.94 | 21,200 | — | — |
| 2016-03-11 | $54.37 | $621.09 | 43,100 | — | — |
| 2016-03-10 | $53.55 | $611.72 | 23,500 | — | — |
| 2016-03-09 | $54.46 | $622.12 | 28,300 | — | — |
| 2016-03-08 | $53.61 | $612.41 | 43,300 | — | — |
| 2016-03-07 | $54.36 | $620.97 | 44,100 | — | — |
| 2016-03-04 | $53.61 | $612.41 | 73,800 | — | — |
| 2016-03-03 | $53.91 | $615.83 | 81,000 | — | — |
| 2016-03-02 | $53.44 | $610.46 | 45,400 | — | — |
| 2016-03-01 | $52.46 | $599.27 | 41,800 | — | — |
| 2016-02-29 | $51.84 | $592.19 | 46,600 | — | — |
| 2016-02-26 | $52.14 | $595.61 | 33,700 | — | — |
| 2016-02-25 | $52.85 | $603.72 | 45,900 | — | — |
| 2016-02-24 | $51.43 | $587.50 | 42,300 | — | — |
| 2016-02-23 | $51.93 | $593.21 | 51,500 | — | — |
| 2016-02-22 | $51.24 | $585.33 | 105,500 | — | — |
| 2016-02-19 | $51.57 | $589.10 | 85,000 | — | — |
| 2016-02-18 | $50.80 | $580.31 | 54,300 | — | — |
| 2016-02-17 | $50.05 | $571.74 | 52,100 | — | — |
| 2016-02-16 | $50.10 | $572.31 | 86,900 | — | — |
| 2016-02-12 | $47.66 | $544.44 | 30,700 | — | — |
| 2016-02-11 | $47.26 | $539.87 | 34,200 | — | — |
| 2016-02-10 | $47.57 | $543.41 | 30,300 | — | — |
| 2016-02-09 | $47.59 | $543.64 | 40,700 | — | — |
| 2016-02-08 | $48.94 | $559.06 | 50,800 | — | — |
| 2016-02-05 | $49.41 | $564.43 | 67,200 | — | — |
| 2016-02-04 | $50.20 | $573.45 | 31,500 | — | — |
| 2016-02-03 | $50.19 | $573.34 | 30,300 | — | — |
| 2016-02-02 | $50.33 | $574.94 | 26,400 | — | — |
| 2016-02-01 | $50.80 | $580.31 | 35,800 | — | — |
| 2016-01-29 | $50.83 | $580.65 | 50,200 | — | — |
| 2016-01-28 | $48.84 | $557.92 | 31,800 | — | — |
| 2016-01-27 | $48.59 | $555.06 | 32,000 | — | — |
| 2016-01-26 | $50.08 | $572.08 | 42,500 | — | — |
| 2016-01-25 | $48.77 | $557.12 | 37,800 | — | — |
| 2016-01-22 | $49.25 | $562.60 | 34,000 | — | — |
| 2016-01-21 | $47.74 | $545.35 | 49,600 | — | — |
| 2016-01-20 | $47.29 | $540.21 | 69,800 | — | — |
| 2016-01-19 | $48.28 | $551.52 | 52,000 | — | — |
| 2016-01-15 | $47.43 | $541.81 | 55,200 | — | — |
| 2016-01-14 | $47.96 | $547.86 | 36,300 | — | — |
| 2016-01-13 | $47.97 | $547.98 | 38,700 | — | — |
| 2016-01-12 | $49.02 | $559.97 | 35,700 | — | — |
| 2016-01-11 | $49.98 | $570.94 | 40,000 | — | — |
| 2016-01-08 | $49.17 | $561.69 | 42,700 | — | — |
| 2016-01-07 | $49.80 | $568.88 | 44,300 | — | — |
| 2016-01-06 | $51.07 | $583.39 | 36,100 | — | — |
| 2016-01-05 | $50.33 | $574.94 | 35,500 | — | — |
| 2016-01-04 | $48.84 | $557.92 | 57,500 | — | — |