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
- 1992-05-29 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 | $70.20 | $76.31 | 60,300 | — | — |
| 2016-12-29 | $70.85 | $77.02 | 34,400 | — | — |
| 2016-12-28 | $71.50 | $77.72 | 63,700 | — | — |
| 2016-12-27 | $71.10 | $77.29 | 36,400 | — | — |
| 2016-12-23 | $71.55 | $77.78 | 72,900 | — | — |
| 2016-12-22 | $70.10 | $76.20 | 87,500 | — | — |
| 2016-12-21 | $70.95 | $77.13 | 72,700 | — | — |
| 2016-12-20 | $70.70 | $76.86 | 71,000 | — | — |
| 2016-12-19 | $69.10 | $75.12 | 79,700 | — | — |
| 2016-12-16 | $69.80 | $75.88 | 172,100 | — | — |
| 2016-12-15 | $71.15 | $77.34 | 124,000 | — | — |
| 2016-12-14 | $69.95 | $76.04 | 110,100 | — | — |
| 2016-12-13 | $69.75 | $75.82 | 131,700 | — | — |
| 2016-12-12 | $69.25 | $75.28 | 76,600 | — | — |
| 2016-12-09 | $68.50 | $74.46 | 82,300 | — | — |
| 2016-12-08 | $67.50 | $73.38 | 75,600 | — | — |
| 2016-12-07 | $66.70 | $72.51 | 51,100 | — | — |
| 2016-12-06 | $66.70 | $72.51 | 92,500 | — | — |
| 2016-12-05 | $65.65 | $71.37 | 63,300 | — | — |
| 2016-12-02 | $64.20 | $69.79 | 61,900 | — | — |
| 2016-12-01 | $64.35 | $69.95 | 97,800 | — | — |
| 2016-11-30 | $64.00 | $69.57 | 61,000 | — | — |
| 2016-11-29 | $64.05 | $69.63 | 63,500 | — | — |
| 2016-11-28 | $63.15 | $68.65 | 67,100 | — | — |
| 2016-11-25 | $63.00 | $68.48 | 36,700 | — | — |
| 2016-11-23 | $62.60 | $68.05 | 121,400 | — | — |
| 2016-11-22 | $63.05 | $68.54 | 127,000 | — | — |
| 2016-11-21 | $62.95 | $68.43 | 56,900 | — | — |
| 2016-11-18 | $62.85 | $68.32 | 90,500 | — | — |
| 2016-11-17 | $62.25 | $67.67 | 57,900 | — | — |
| 2016-11-16 | $62.25 | $67.67 | 72,200 | — | — |
| 2016-11-15 | $62.00 | $67.21 | 62,600 | — | — |
| 2016-11-14 | $61.20 | $66.35 | 117,900 | — | — |
| 2016-11-11 | $60.00 | $65.04 | 107,500 | — | — |
| 2016-11-10 | $57.75 | $62.61 | 122,100 | — | — |
| 2016-11-09 | $56.70 | $61.47 | 216,800 | — | — |
| 2016-11-08 | $56.45 | $61.20 | 69,000 | — | — |
| 2016-11-07 | $56.15 | $60.87 | 102,800 | — | — |
| 2016-11-04 | $55.50 | $60.17 | 159,400 | — | — |
| 2016-11-03 | $53.20 | $57.67 | 128,900 | — | — |
| 2016-11-02 | $56.15 | $60.87 | 76,200 | — | — |
| 2016-11-01 | $56.15 | $60.87 | 123,900 | — | — |
| 2016-10-31 | $56.90 | $61.68 | 140,900 | — | — |
| 2016-10-28 | $56.87 | $61.65 | 186,500 | — | — |
| 2016-10-27 | $58.26 | $63.16 | 55,900 | — | — |
| 2016-10-26 | $59.56 | $64.57 | 40,500 | — | — |
| 2016-10-25 | $60.59 | $65.68 | 46,700 | — | — |
| 2016-10-24 | $61.34 | $66.50 | 48,400 | — | — |
| 2016-10-21 | $61.35 | $66.51 | 32,000 | — | — |
| 2016-10-20 | $62.45 | $67.70 | 29,500 | — | — |
| 2016-10-19 | $63.04 | $68.34 | 155,500 | — | — |
| 2016-10-18 | $62.00 | $67.21 | 65,500 | — | — |
| 2016-10-17 | $62.03 | $67.25 | 38,000 | — | — |
| 2016-10-14 | $62.94 | $68.23 | 72,100 | — | — |
| 2016-10-13 | $62.74 | $68.02 | 58,700 | — | — |
| 2016-10-12 | $62.82 | $68.10 | 38,900 | — | — |
| 2016-10-11 | $62.83 | $68.11 | 41,600 | — | — |
| 2016-10-10 | $63.85 | $69.22 | 62,300 | — | — |
| 2016-10-07 | $63.42 | $68.75 | 66,900 | — | — |
| 2016-10-06 | $64.19 | $69.59 | 168,400 | — | — |
| 2016-10-05 | $63.84 | $69.21 | 105,300 | — | — |
| 2016-10-04 | $62.55 | $67.81 | 136,300 | — | — |
| 2016-10-03 | $62.49 | $67.74 | 211,300 | — | — |
| 2016-09-30 | $62.70 | $67.97 | 193,100 | — | — |
| 2016-09-29 | $60.50 | $65.59 | 108,600 | — | — |
| 2016-09-28 | $61.14 | $66.28 | 53,700 | — | — |
| 2016-09-27 | $61.32 | $66.48 | 95,500 | — | — |
| 2016-09-26 | $61.64 | $66.82 | 82,000 | — | — |
| 2016-09-23 | $62.69 | $67.96 | 120,800 | — | — |
| 2016-09-22 | $63.00 | $68.30 | 242,500 | — | — |
| 2016-09-21 | $63.00 | $68.30 | 204,300 | — | — |
| 2016-09-20 | $63.65 | $69.00 | 23,100 | — | — |
| 2016-09-19 | $63.78 | $69.14 | 104,700 | — | — |
| 2016-09-16 | $63.94 | $69.32 | 176,200 | — | — |
| 2016-09-15 | $63.25 | $68.57 | 92,300 | — | — |
| 2016-09-14 | $63.76 | $69.12 | 68,500 | — | — |
| 2016-09-13 | $63.51 | $68.85 | 67,100 | — | — |
| 2016-09-12 | $63.80 | $69.16 | 74,100 | — | — |
| 2016-09-09 | $63.48 | $68.82 | 50,700 | — | — |
| 2016-09-08 | $64.69 | $70.13 | 43,100 | — | — |
| 2016-09-07 | $64.38 | $69.79 | 65,100 | — | — |
| 2016-09-06 | $64.31 | $69.72 | 42,100 | — | — |
| 2016-09-02 | $64.10 | $69.49 | 58,200 | — | — |
| 2016-09-01 | $63.12 | $68.43 | 59,000 | — | — |
| 2016-08-31 | $63.05 | $68.35 | 53,400 | — | — |
| 2016-08-30 | $63.36 | $68.69 | 80,200 | — | — |
| 2016-08-29 | $62.56 | $67.82 | 37,700 | — | — |
| 2016-08-26 | $62.07 | $67.29 | 17,700 | — | — |
| 2016-08-25 | $62.57 | $67.83 | 93,300 | — | — |
| 2016-08-24 | $62.81 | $68.09 | 133,700 | — | — |
| 2016-08-23 | $63.25 | $68.57 | 56,700 | — | — |
| 2016-08-22 | $62.38 | $67.62 | 102,700 | — | — |
| 2016-08-19 | $61.23 | $66.38 | 72,800 | — | — |
| 2016-08-18 | $61.91 | $67.12 | 61,200 | — | — |
| 2016-08-17 | $60.55 | $65.64 | 35,000 | — | — |
| 2016-08-16 | $60.92 | $65.86 | 41,600 | — | — |
| 2016-08-15 | $61.26 | $66.23 | 36,000 | — | — |
| 2016-08-12 | $61.20 | $66.16 | 31,900 | — | — |
| 2016-08-11 | $61.27 | $66.24 | 56,100 | — | — |
| 2016-08-10 | $60.49 | $65.39 | 43,900 | — | — |
| 2016-08-09 | $60.78 | $65.71 | 45,400 | — | — |
| 2016-08-08 | $60.38 | $65.27 | 55,800 | — | — |
| 2016-08-05 | $61.21 | $66.17 | 127,500 | — | — |
| 2016-08-04 | $60.88 | $65.81 | 70,700 | — | — |
| 2016-08-03 | $58.45 | $63.19 | 45,500 | — | — |
| 2016-08-02 | $58.64 | $63.39 | 80,400 | — | — |
| 2016-08-01 | $58.87 | $63.64 | 70,300 | — | — |
| 2016-07-29 | $59.62 | $64.45 | 89,400 | — | — |
| 2016-07-28 | $59.39 | $64.20 | 51,200 | — | — |
| 2016-07-27 | $58.86 | $63.63 | 77,200 | — | — |
| 2016-07-26 | $59.72 | $64.56 | 49,800 | — | — |
| 2016-07-25 | $59.79 | $64.64 | 37,600 | — | — |
| 2016-07-22 | $60.04 | $64.91 | 105,000 | — | — |
| 2016-07-21 | $60.10 | $64.97 | 43,400 | — | — |
| 2016-07-20 | $60.68 | $65.60 | 44,600 | — | — |
| 2016-07-19 | $60.38 | $65.27 | 45,900 | — | — |
| 2016-07-18 | $60.70 | $65.62 | 58,400 | — | — |
| 2016-07-15 | $60.66 | $65.58 | 96,000 | — | — |
| 2016-07-14 | $60.60 | $65.51 | 79,000 | — | — |
| 2016-07-13 | $61.65 | $66.65 | 131,600 | — | — |
| 2016-07-12 | $62.24 | $67.28 | 104,400 | — | — |
| 2016-07-11 | $62.25 | $67.30 | 122,600 | — | — |
| 2016-07-08 | $62.25 | $67.30 | 91,300 | — | — |
| 2016-07-07 | $61.36 | $66.33 | 97,200 | — | — |
| 2016-07-06 | $60.63 | $65.54 | 98,300 | — | — |
| 2016-07-05 | $60.22 | $65.10 | 92,300 | — | — |
| 2016-07-01 | $59.89 | $64.74 | 52,200 | — | — |
| 2016-06-30 | $60.21 | $65.09 | 132,200 | — | — |
| 2016-06-29 | $59.34 | $64.15 | 91,600 | — | — |
| 2016-06-28 | $58.93 | $63.71 | 85,100 | — | — |
| 2016-06-27 | $58.75 | $63.51 | 120,700 | — | — |
| 2016-06-24 | $59.07 | $63.86 | 133,000 | — | — |
| 2016-06-23 | $59.48 | $64.30 | 65,900 | — | — |
| 2016-06-22 | $58.43 | $63.17 | 122,600 | — | — |
| 2016-06-21 | $60.69 | $65.61 | 194,600 | — | — |
| 2016-06-20 | $57.92 | $62.61 | 170,900 | — | — |
| 2016-06-17 | $57.52 | $62.18 | 105,900 | — | — |
| 2016-06-16 | $59.07 | $63.86 | 95,700 | — | — |
| 2016-06-15 | $59.42 | $64.24 | 64,700 | — | — |
| 2016-06-14 | $59.38 | $64.19 | 193,000 | — | — |
| 2016-06-13 | $58.73 | $63.49 | 43,600 | — | — |
| 2016-06-10 | $59.40 | $64.21 | 48,000 | — | — |
| 2016-06-09 | $59.65 | $64.48 | 35,700 | — | — |
| 2016-06-08 | $60.40 | $65.30 | 60,000 | — | — |
| 2016-06-07 | $59.70 | $64.54 | 52,000 | — | — |
| 2016-06-06 | $59.15 | $63.94 | 50,600 | — | — |
| 2016-06-03 | $58.96 | $63.74 | 60,800 | — | — |
| 2016-06-02 | $58.96 | $63.74 | 60,700 | — | — |
| 2016-06-01 | $58.37 | $63.10 | 67,900 | — | — |
| 2016-05-31 | $57.77 | $62.45 | 67,400 | — | — |
| 2016-05-27 | $57.71 | $62.39 | 40,000 | — | — |
| 2016-05-26 | $57.06 | $61.68 | 32,200 | — | — |
| 2016-05-25 | $57.47 | $62.13 | 52,200 | — | — |
| 2016-05-24 | $57.80 | $62.48 | 57,200 | — | — |
| 2016-05-23 | $56.78 | $61.38 | 40,600 | — | — |
| 2016-05-20 | $57.60 | $62.27 | 64,400 | — | — |
| 2016-05-19 | $57.23 | $61.87 | 60,600 | — | — |
| 2016-05-18 | $56.87 | $61.48 | 106,600 | — | — |
| 2016-05-17 | $56.09 | $60.64 | 93,100 | — | — |
| 2016-05-16 | $56.44 | $61.01 | 97,200 | — | — |
| 2016-05-13 | $56.22 | $60.78 | 61,500 | — | — |
| 2016-05-12 | $56.92 | $61.35 | 108,500 | — | — |
| 2016-05-11 | $57.55 | $62.03 | 100,400 | — | — |
| 2016-05-10 | $57.74 | $62.23 | 119,200 | — | — |
| 2016-05-09 | $58.33 | $62.87 | 182,100 | — | — |
| 2016-05-06 | $56.48 | $60.88 | 336,700 | — | — |
| 2016-05-05 | $51.83 | $55.86 | 173,500 | — | — |
| 2016-05-04 | $50.13 | $54.03 | 61,900 | — | — |
| 2016-05-03 | $49.90 | $53.78 | 44,000 | — | — |
| 2016-05-02 | $49.71 | $53.58 | 54,900 | — | — |
| 2016-04-29 | $49.86 | $53.74 | 41,300 | — | — |
| 2016-04-28 | $50.32 | $54.24 | 33,500 | — | — |
| 2016-04-27 | $50.57 | $54.51 | 46,200 | — | — |
| 2016-04-26 | $49.86 | $53.74 | 45,200 | — | — |
| 2016-04-25 | $49.25 | $53.08 | 62,900 | — | — |
| 2016-04-22 | $49.73 | $53.60 | 65,100 | — | — |
| 2016-04-21 | $49.58 | $53.44 | 64,900 | — | — |
| 2016-04-20 | $50.29 | $54.20 | 79,800 | — | — |
| 2016-04-19 | $49.83 | $53.71 | 73,700 | — | — |
| 2016-04-18 | $50.02 | $53.91 | 39,800 | — | — |
| 2016-04-15 | $49.60 | $53.46 | 38,500 | — | — |
| 2016-04-14 | $49.18 | $53.01 | 38,000 | — | — |
| 2016-04-13 | $48.92 | $52.73 | 75,700 | — | — |
| 2016-04-12 | $48.12 | $51.86 | 91,000 | — | — |
| 2016-04-11 | $46.66 | $50.29 | 81,100 | — | — |
| 2016-04-08 | $47.75 | $51.47 | 69,300 | — | — |
| 2016-04-07 | $47.94 | $51.67 | 159,800 | — | — |
| 2016-04-06 | $48.19 | $51.94 | 51,900 | — | — |
| 2016-04-05 | $48.24 | $51.99 | 80,200 | — | — |
| 2016-04-04 | $49.50 | $53.35 | 83,500 | — | — |
| 2016-04-01 | $49.98 | $53.87 | 57,700 | — | — |
| 2016-03-31 | $49.73 | $53.60 | 154,500 | — | — |
| 2016-03-30 | $50.08 | $53.98 | 87,300 | — | — |
| 2016-03-29 | $49.62 | $53.48 | 100,300 | — | — |
| 2016-03-28 | $47.61 | $51.32 | 104,700 | — | — |
| 2016-03-24 | $46.49 | $50.11 | 150,300 | — | — |
| 2016-03-23 | $47.02 | $50.68 | 121,700 | — | — |
| 2016-03-22 | $47.27 | $50.95 | 86,900 | — | — |
| 2016-03-21 | $47.22 | $50.89 | 179,200 | — | — |
| 2016-03-18 | $48.95 | $52.76 | 142,900 | — | — |
| 2016-03-17 | $49.02 | $52.83 | 117,400 | — | — |
| 2016-03-16 | $50.38 | $54.30 | 136,700 | — | — |
| 2016-03-15 | $49.99 | $53.70 | 55,600 | — | — |
| 2016-03-14 | $51.23 | $55.03 | 84,300 | — | — |
| 2016-03-11 | $50.96 | $54.74 | 100,400 | — | — |
| 2016-03-10 | $50.40 | $54.14 | 72,000 | — | — |
| 2016-03-09 | $51.18 | $54.98 | 84,700 | — | — |
| 2016-03-08 | $51.34 | $55.15 | 113,900 | — | — |
| 2016-03-07 | $51.31 | $55.12 | 163,200 | — | — |
| 2016-03-04 | $51.02 | $54.80 | 131,700 | — | — |
| 2016-03-03 | $53.81 | $57.80 | 140,400 | — | — |
| 2016-03-02 | $50.41 | $54.15 | 77,600 | — | — |
| 2016-03-01 | $49.36 | $53.02 | 82,400 | — | — |
| 2016-02-29 | $50.69 | $54.45 | 75,000 | — | — |
| 2016-02-26 | $51.26 | $55.06 | 63,300 | — | — |
| 2016-02-25 | $51.12 | $54.91 | 50,100 | — | — |
| 2016-02-24 | $50.96 | $54.74 | 87,900 | — | — |
| 2016-02-23 | $50.44 | $54.18 | 48,700 | — | — |
| 2016-02-22 | $50.26 | $53.99 | 39,900 | — | — |
| 2016-02-19 | $49.91 | $53.61 | 72,600 | — | — |
| 2016-02-18 | $48.82 | $52.44 | 75,700 | — | — |
| 2016-02-17 | $49.39 | $53.05 | 85,700 | — | — |
| 2016-02-16 | $50.84 | $54.61 | 71,100 | — | — |
| 2016-02-12 | $49.76 | $53.45 | 90,300 | — | — |
| 2016-02-11 | $49.27 | $52.92 | 69,300 | — | — |
| 2016-02-10 | $49.26 | $52.91 | 52,100 | — | — |
| 2016-02-09 | $48.38 | $51.97 | 42,100 | — | — |
| 2016-02-08 | $48.45 | $52.04 | 57,700 | — | — |
| 2016-02-05 | $47.48 | $51.00 | 54,200 | — | — |
| 2016-02-04 | $49.06 | $52.70 | 49,800 | — | — |
| 2016-02-03 | $48.77 | $52.39 | 78,900 | — | — |
| 2016-02-02 | $49.23 | $52.88 | 59,800 | — | — |
| 2016-02-01 | $50.21 | $53.93 | 71,200 | — | — |
| 2016-01-29 | $51.15 | $54.94 | 121,900 | — | — |
| 2016-01-28 | $49.81 | $53.50 | 121,300 | — | — |
| 2016-01-27 | $49.44 | $53.11 | 93,700 | — | — |
| 2016-01-26 | $48.96 | $52.59 | 78,800 | — | — |
| 2016-01-25 | $47.18 | $50.68 | 52,100 | — | — |
| 2016-01-22 | $48.11 | $51.68 | 40,500 | — | — |
| 2016-01-21 | $46.89 | $50.37 | 67,100 | — | — |
| 2016-01-20 | $47.82 | $51.37 | 73,500 | — | — |
| 2016-01-19 | $47.35 | $50.86 | 64,600 | — | — |
| 2016-01-15 | $48.09 | $51.66 | 88,600 | — | — |
| 2016-01-14 | $48.73 | $52.34 | 70,700 | — | — |
| 2016-01-13 | $48.34 | $51.92 | 61,600 | — | — |
| 2016-01-12 | $50.16 | $53.88 | 108,400 | — | — |
| 2016-01-11 | $51.45 | $55.27 | 81,100 | — | — |
| 2016-01-08 | $51.09 | $54.88 | 117,400 | — | — |
| 2016-01-07 | $51.90 | $55.75 | 116,100 | — | — |
| 2016-01-06 | $52.91 | $56.83 | 110,200 | — | — |
| 2016-01-05 | $52.79 | $56.70 | 88,200 | — | — |
| 2016-01-04 | $52.10 | $55.96 | 138,100 | — | — |