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
- 1973-02-21 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 | $63.75 | $212.74 | 151,400 | — | — |
| 2016-12-29 | $63.15 | $210.74 | 79,100 | — | — |
| 2016-12-28 | $62.65 | $209.07 | 123,800 | — | — |
| 2016-12-27 | $63.05 | $210.40 | 74,400 | — | — |
| 2016-12-23 | $62.95 | $210.07 | 115,900 | — | — |
| 2016-12-22 | $62.45 | $208.40 | 147,000 | — | — |
| 2016-12-21 | $62.95 | $210.07 | 205,700 | — | — |
| 2016-12-20 | $63.70 | $212.57 | 216,100 | — | — |
| 2016-12-19 | $63.40 | $211.57 | 206,400 | — | — |
| 2016-12-16 | $62.65 | $209.07 | 563,700 | — | — |
| 2016-12-15 | $61.65 | $205.73 | 163,300 | — | — |
| 2016-12-14 | $60.70 | $202.56 | 229,800 | — | — |
| 2016-12-13 | $61.40 | $204.90 | 286,800 | — | — |
| 2016-12-12 | $60.65 | $202.40 | 802,700 | — | — |
| 2016-12-09 | $60.90 | $203.23 | 227,900 | — | — |
| 2016-12-08 | $60.50 | $201.89 | 250,800 | — | — |
| 2016-12-07 | $59.50 | $198.56 | 313,000 | — | — |
| 2016-12-06 | $58.05 | $193.72 | 259,100 | — | — |
| 2016-12-05 | $56.20 | $187.55 | 178,100 | — | — |
| 2016-12-02 | $55.85 | $186.38 | 299,000 | — | — |
| 2016-12-01 | $54.85 | $183.04 | 187,600 | — | — |
| 2016-11-30 | $55.05 | $183.71 | 324,000 | — | — |
| 2016-11-29 | $55.20 | $184.21 | 238,900 | — | — |
| 2016-11-28 | $54.75 | $182.71 | 477,500 | — | — |
| 2016-11-25 | $54.45 | $181.71 | 73,900 | — | — |
| 2016-11-23 | $54.65 | $182.37 | 142,200 | — | — |
| 2016-11-22 | $54.60 | $182.21 | 164,000 | — | — |
| 2016-11-21 | $54.65 | $182.37 | 129,700 | — | — |
| 2016-11-18 | $54.35 | $181.37 | 192,400 | — | — |
| 2016-11-17 | $54.60 | $182.21 | 92,500 | — | — |
| 2016-11-16 | $54.75 | $182.71 | 171,900 | — | — |
| 2016-11-15 | $54.25 | $181.04 | 184,700 | — | — |
| 2016-11-14 | $54.70 | $182.54 | 193,500 | — | — |
| 2016-11-11 | $54.55 | $182.04 | 175,200 | — | — |
| 2016-11-10 | $54.00 | $180.20 | 224,900 | — | — |
| 2016-11-09 | $57.25 | $191.05 | 342,800 | — | — |
| 2016-11-08 | $54.85 | $183.04 | 156,000 | — | — |
| 2016-11-07 | $54.60 | $182.21 | 116,500 | — | — |
| 2016-11-04 | $53.35 | $178.03 | 80,200 | — | — |
| 2016-11-03 | $53.85 | $179.70 | 68,600 | — | — |
| 2016-11-02 | $53.75 | $179.37 | 76,300 | — | — |
| 2016-11-01 | $53.95 | $180.04 | 151,600 | — | — |
| 2016-10-31 | $54.20 | $180.87 | 117,900 | — | — |
| 2016-10-28 | $53.45 | $178.37 | 96,100 | — | — |
| 2016-10-27 | $53.15 | $177.37 | 201,900 | — | — |
| 2016-10-26 | $53.55 | $178.70 | 169,500 | — | — |
| 2016-10-25 | $54.85 | $183.04 | 157,800 | — | — |
| 2016-10-24 | $56.20 | $187.55 | 140,100 | — | — |
| 2016-10-21 | $55.65 | $185.71 | 69,100 | — | — |
| 2016-10-20 | $55.45 | $185.04 | 167,900 | — | — |
| 2016-10-19 | $55.80 | $186.21 | 103,600 | — | — |
| 2016-10-18 | $55.55 | $185.38 | 81,600 | — | — |
| 2016-10-17 | $55.50 | $185.21 | 84,500 | — | — |
| 2016-10-14 | $55.65 | $185.71 | 89,600 | — | — |
| 2016-10-13 | $55.95 | $186.71 | 82,300 | — | — |
| 2016-10-12 | $56.65 | $189.05 | 108,800 | — | — |
| 2016-10-11 | $56.15 | $187.38 | 86,800 | — | — |
| 2016-10-10 | $56.45 | $188.38 | 95,300 | — | — |
| 2016-10-07 | $55.92 | $186.61 | 165,800 | — | — |
| 2016-10-06 | $56.96 | $190.08 | 119,100 | — | — |
| 2016-10-05 | $57.26 | $189.31 | 166,900 | — | — |
| 2016-10-04 | $57.51 | $190.14 | 119,900 | — | — |
| 2016-10-03 | $57.70 | $190.77 | 246,500 | — | — |
| 2016-09-30 | $58.22 | $192.49 | 123,600 | — | — |
| 2016-09-29 | $57.35 | $189.61 | 149,500 | — | — |
| 2016-09-28 | $57.52 | $190.17 | 106,400 | — | — |
| 2016-09-27 | $57.38 | $189.71 | 226,900 | — | — |
| 2016-09-26 | $58.02 | $191.83 | 93,300 | — | — |
| 2016-09-23 | $58.78 | $194.34 | 122,200 | — | — |
| 2016-09-22 | $58.41 | $193.12 | 120,200 | — | — |
| 2016-09-21 | $57.01 | $188.49 | 103,600 | — | — |
| 2016-09-20 | $56.07 | $185.38 | 89,000 | — | — |
| 2016-09-19 | $56.10 | $185.48 | 140,500 | — | — |
| 2016-09-16 | $55.93 | $184.92 | 204,800 | — | — |
| 2016-09-15 | $56.20 | $185.81 | 229,500 | — | — |
| 2016-09-14 | $55.50 | $183.50 | 417,600 | — | — |
| 2016-09-13 | $56.07 | $185.38 | 239,600 | — | — |
| 2016-09-12 | $57.10 | $188.78 | 231,900 | — | — |
| 2016-09-09 | $57.52 | $190.17 | 262,700 | — | — |
| 2016-09-08 | $59.73 | $197.48 | 145,500 | — | — |
| 2016-09-07 | $60.28 | $199.30 | 121,500 | — | — |
| 2016-09-06 | $60.23 | $199.13 | 122,000 | — | — |
| 2016-09-02 | $60.38 | $199.63 | 101,200 | — | — |
| 2016-09-01 | $59.61 | $197.08 | 146,200 | — | — |
| 2016-08-31 | $60.17 | $198.93 | 182,300 | — | — |
| 2016-08-30 | $60.53 | $200.13 | 75,300 | — | — |
| 2016-08-29 | $60.64 | $200.49 | 66,900 | — | — |
| 2016-08-26 | $60.74 | $200.82 | 86,700 | — | — |
| 2016-08-25 | $61.12 | $202.08 | 103,100 | — | — |
| 2016-08-24 | $60.91 | $201.38 | 91,200 | — | — |
| 2016-08-23 | $60.98 | $201.61 | 72,700 | — | — |
| 2016-08-22 | $60.73 | $200.79 | 111,600 | — | — |
| 2016-08-19 | $60.04 | $198.51 | 92,700 | — | — |
| 2016-08-18 | $60.19 | $199.00 | 96,700 | — | — |
| 2016-08-17 | $59.95 | $198.21 | 171,500 | — | — |
| 2016-08-16 | $59.70 | $197.38 | 117,200 | — | — |
| 2016-08-15 | $59.74 | $197.51 | 313,000 | — | — |
| 2016-08-12 | $60.30 | $199.36 | 120,100 | — | — |
| 2016-08-11 | $60.57 | $200.26 | 222,400 | — | — |
| 2016-08-10 | $60.70 | $200.69 | 118,700 | — | — |
| 2016-08-09 | $60.46 | $199.89 | 131,800 | — | — |
| 2016-08-08 | $60.36 | $199.56 | 202,000 | — | — |
| 2016-08-05 | $60.89 | $201.32 | 416,700 | — | — |
| 2016-08-04 | $57.83 | $191.20 | 297,800 | — | — |
| 2016-08-03 | $58.60 | $193.74 | 108,000 | — | — |
| 2016-08-02 | $59.49 | $196.69 | 243,500 | — | — |
| 2016-08-01 | $59.53 | $196.82 | 202,000 | — | — |
| 2016-07-29 | $59.31 | $196.09 | 187,100 | — | — |
| 2016-07-28 | $58.35 | $192.92 | 115,000 | — | — |
| 2016-07-27 | $58.47 | $193.31 | 138,500 | — | — |
| 2016-07-26 | $58.58 | $193.68 | 89,200 | — | — |
| 2016-07-25 | $59.30 | $196.06 | 131,300 | — | — |
| 2016-07-22 | $59.28 | $195.99 | 128,100 | — | — |
| 2016-07-21 | $59.48 | $196.65 | 99,100 | — | — |
| 2016-07-20 | $59.83 | $197.81 | 118,600 | — | — |
| 2016-07-19 | $60.29 | $199.33 | 82,300 | — | — |
| 2016-07-18 | $60.44 | $199.83 | 140,000 | — | — |
| 2016-07-15 | $60.04 | $198.51 | 146,900 | — | — |
| 2016-07-14 | $60.17 | $198.93 | 119,800 | — | — |
| 2016-07-13 | $60.08 | $198.64 | 161,200 | — | — |
| 2016-07-12 | $59.86 | $197.91 | 475,600 | — | — |
| 2016-07-11 | $58.46 | $193.28 | 147,900 | — | — |
| 2016-07-08 | $58.15 | $192.26 | 238,700 | — | — |
| 2016-07-07 | $57.25 | $189.28 | 169,400 | — | — |
| 2016-07-06 | $57.78 | $189.28 | 168,700 | — | — |
| 2016-07-05 | $57.04 | $186.86 | 182,700 | — | — |
| 2016-07-01 | $56.74 | $185.87 | 157,700 | — | — |
| 2016-06-30 | $57.74 | $189.15 | 244,200 | — | — |
| 2016-06-29 | $55.65 | $182.30 | 197,800 | — | — |
| 2016-06-28 | $55.45 | $181.65 | 140,400 | — | — |
| 2016-06-27 | $55.19 | $180.80 | 164,100 | — | — |
| 2016-06-24 | $55.17 | $180.73 | 211,700 | — | — |
| 2016-06-23 | $55.50 | $181.81 | 89,700 | — | — |
| 2016-06-22 | $54.86 | $179.72 | 101,800 | — | — |
| 2016-06-21 | $54.76 | $179.39 | 122,600 | — | — |
| 2016-06-20 | $54.98 | $180.11 | 96,700 | — | — |
| 2016-06-17 | $54.64 | $178.99 | 335,500 | — | — |
| 2016-06-16 | $55.56 | $182.01 | 90,300 | — | — |
| 2016-06-15 | $55.31 | $181.19 | 147,800 | — | — |
| 2016-06-14 | $55.59 | $182.11 | 144,200 | — | — |
| 2016-06-13 | $55.17 | $180.73 | 141,800 | — | — |
| 2016-06-10 | $55.46 | $181.68 | 97,600 | — | — |
| 2016-06-09 | $55.70 | $182.47 | 172,500 | — | — |
| 2016-06-08 | $55.77 | $182.70 | 122,900 | — | — |
| 2016-06-07 | $55.24 | $180.96 | 196,500 | — | — |
| 2016-06-06 | $56.00 | $183.45 | 97,200 | — | — |
| 2016-06-03 | $55.58 | $182.07 | 137,700 | — | — |
| 2016-06-02 | $55.63 | $182.24 | 100,200 | — | — |
| 2016-06-01 | $56.03 | $183.55 | 191,800 | — | — |
| 2016-05-31 | $54.70 | $179.19 | 183,800 | — | — |
| 2016-05-27 | $55.55 | $181.98 | 160,700 | — | — |
| 2016-05-26 | $55.79 | $182.76 | 228,600 | — | — |
| 2016-05-25 | $57.03 | $186.82 | 389,600 | — | — |
| 2016-05-24 | $55.21 | $180.86 | 163,400 | — | — |
| 2016-05-23 | $54.66 | $179.06 | 121,700 | — | — |
| 2016-05-20 | $54.24 | $177.68 | 161,600 | — | — |
| 2016-05-19 | $54.10 | $177.23 | 116,300 | — | — |
| 2016-05-18 | $54.68 | $179.13 | 106,100 | — | — |
| 2016-05-17 | $54.46 | $178.40 | 107,300 | — | — |
| 2016-05-16 | $55.47 | $181.71 | 76,400 | — | — |
| 2016-05-13 | $55.20 | $180.83 | 94,200 | — | — |
| 2016-05-12 | $55.85 | $182.96 | 131,200 | — | — |
| 2016-05-11 | $56.25 | $184.27 | 88,200 | — | — |
| 2016-05-10 | $56.69 | $185.71 | 102,700 | — | — |
| 2016-05-09 | $55.38 | $181.42 | 226,300 | — | — |
| 2016-05-06 | $55.97 | $183.35 | 165,800 | — | — |
| 2016-05-05 | $55.36 | $181.35 | 158,500 | — | — |
| 2016-05-04 | $55.04 | $180.30 | 152,300 | — | — |
| 2016-05-03 | $55.04 | $180.30 | 135,600 | — | — |
| 2016-05-02 | $55.39 | $181.45 | 186,100 | — | — |
| 2016-04-29 | $54.55 | $178.70 | 122,000 | — | — |
| 2016-04-28 | $54.22 | $177.62 | 98,300 | — | — |
| 2016-04-27 | $54.66 | $179.06 | 135,900 | — | — |
| 2016-04-26 | $54.90 | $179.85 | 189,400 | — | — |
| 2016-04-25 | $54.32 | $177.95 | 98,500 | — | — |
| 2016-04-22 | $53.71 | $175.95 | 93,600 | — | — |
| 2016-04-21 | $53.48 | $175.19 | 249,800 | — | — |
| 2016-04-20 | $54.05 | $177.06 | 87,500 | — | — |
| 2016-04-19 | $53.78 | $176.18 | 96,700 | — | — |
| 2016-04-18 | $53.81 | $176.28 | 75,000 | — | — |
| 2016-04-15 | $53.47 | $175.16 | 95,600 | — | — |
| 2016-04-14 | $53.45 | $175.10 | 76,500 | — | — |
| 2016-04-13 | $53.50 | $175.26 | 122,700 | — | — |
| 2016-04-12 | $53.80 | $176.24 | 231,400 | — | — |
| 2016-04-11 | $52.33 | $171.43 | 224,900 | — | — |
| 2016-04-08 | $53.39 | $174.90 | 175,600 | — | — |
| 2016-04-07 | $55.03 | $180.27 | 141,000 | — | — |
| 2016-04-06 | $56.38 | $182.96 | 174,400 | — | — |
| 2016-04-05 | $55.98 | $181.66 | 158,500 | — | — |
| 2016-04-04 | $56.66 | $183.87 | 139,100 | — | — |
| 2016-04-01 | $57.14 | $185.42 | 96,700 | — | — |
| 2016-03-31 | $56.81 | $184.35 | 117,500 | — | — |
| 2016-03-30 | $57.20 | $185.62 | 148,200 | — | — |
| 2016-03-29 | $57.27 | $185.85 | 108,900 | — | — |
| 2016-03-28 | $56.22 | $182.44 | 70,200 | — | — |
| 2016-03-24 | $55.82 | $181.14 | 92,600 | — | — |
| 2016-03-23 | $55.34 | $179.58 | 96,300 | — | — |
| 2016-03-22 | $55.87 | $181.30 | 119,000 | — | — |
| 2016-03-21 | $56.35 | $182.86 | 146,600 | — | — |
| 2016-03-18 | $55.75 | $180.91 | 273,400 | — | — |
| 2016-03-17 | $56.02 | $181.79 | 312,500 | — | — |
| 2016-03-16 | $55.44 | $179.91 | 188,200 | — | — |
| 2016-03-15 | $54.62 | $177.25 | 118,000 | — | — |
| 2016-03-14 | $54.69 | $177.47 | 96,900 | — | — |
| 2016-03-11 | $55.50 | $180.10 | 176,400 | — | — |
| 2016-03-10 | $55.27 | $179.36 | 146,800 | — | — |
| 2016-03-09 | $55.49 | $180.07 | 206,300 | — | — |
| 2016-03-08 | $54.94 | $178.29 | 211,100 | — | — |
| 2016-03-07 | $55.44 | $179.91 | 195,500 | — | — |
| 2016-03-04 | $55.49 | $180.07 | 243,900 | — | — |
| 2016-03-03 | $55.25 | $179.29 | 231,600 | — | — |
| 2016-03-02 | $54.63 | $177.28 | 230,400 | — | — |
| 2016-03-01 | $54.95 | $178.32 | 379,600 | — | — |
| 2016-02-29 | $54.48 | $176.79 | 241,100 | — | — |
| 2016-02-26 | $54.66 | $177.38 | 146,900 | — | — |
| 2016-02-25 | $55.30 | $179.45 | 207,800 | — | — |
| 2016-02-24 | $55.49 | $180.07 | 252,100 | — | — |
| 2016-02-23 | $54.89 | $178.12 | 163,500 | — | — |
| 2016-02-22 | $54.90 | $178.16 | 176,900 | — | — |
| 2016-02-19 | $55.51 | $180.14 | 130,700 | — | — |
| 2016-02-18 | $54.56 | $177.05 | 139,000 | — | — |
| 2016-02-17 | $54.61 | $177.21 | 117,500 | — | — |
| 2016-02-16 | $54.07 | $175.46 | 120,300 | — | — |
| 2016-02-12 | $53.51 | $173.64 | 178,900 | — | — |
| 2016-02-11 | $52.33 | $169.82 | 119,000 | — | — |
| 2016-02-10 | $53.20 | $172.64 | 193,700 | — | — |
| 2016-02-09 | $53.01 | $172.02 | 286,700 | — | — |
| 2016-02-08 | $54.49 | $176.83 | 294,700 | — | — |
| 2016-02-05 | $54.33 | $176.31 | 347,100 | — | — |
| 2016-02-04 | $52.76 | $171.21 | 370,500 | — | — |
| 2016-02-03 | $54.35 | $176.37 | 322,500 | — | — |
| 2016-02-02 | $54.10 | $175.56 | 366,800 | — | — |
| 2016-02-01 | $53.97 | $175.14 | 185,300 | — | — |
| 2016-01-29 | $54.73 | $177.60 | 437,800 | — | — |
| 2016-01-28 | $52.55 | $170.53 | 127,500 | — | — |
| 2016-01-27 | $51.82 | $168.16 | 400,400 | — | — |
| 2016-01-26 | $51.86 | $168.29 | 229,200 | — | — |
| 2016-01-25 | $52.35 | $169.88 | 162,000 | — | — |
| 2016-01-22 | $52.91 | $171.70 | 144,900 | — | — |
| 2016-01-21 | $51.61 | $167.48 | 134,500 | — | — |
| 2016-01-20 | $51.90 | $168.42 | 234,300 | — | — |
| 2016-01-19 | $51.49 | $167.09 | 170,800 | — | — |
| 2016-01-15 | $51.63 | $167.54 | 168,700 | — | — |
| 2016-01-14 | $52.70 | $171.02 | 362,000 | — | — |
| 2016-01-13 | $51.84 | $168.23 | 219,200 | — | — |
| 2016-01-12 | $52.75 | $171.18 | 204,600 | — | — |
| 2016-01-11 | $52.68 | $170.95 | 146,900 | — | — |
| 2016-01-08 | $51.60 | $167.45 | 282,200 | — | — |
| 2016-01-07 | $52.90 | $171.67 | 368,300 | — | — |
| 2016-01-06 | $54.83 | $176.21 | 298,400 | — | — |
| 2016-01-05 | $55.32 | $177.78 | 462,100 | — | — |
| 2016-01-04 | $55.37 | $177.94 | 176,000 | — | — |