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
- 1980-03-17 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 | $62.93 | $130.28 | 91,200 | — | — |
| 2016-12-29 | $63.44 | $131.34 | 111,900 | — | — |
| 2016-12-28 | $63.99 | $132.47 | 158,900 | — | — |
| 2016-12-27 | $63.31 | $131.07 | 87,100 | — | — |
| 2016-12-23 | $63.14 | $130.71 | 81,500 | — | — |
| 2016-12-22 | $62.90 | $130.22 | 135,500 | — | — |
| 2016-12-21 | $62.99 | $130.40 | 100,600 | — | — |
| 2016-12-20 | $63.86 | $132.21 | 206,000 | — | — |
| 2016-12-19 | $63.96 | $132.41 | 122,500 | — | — |
| 2016-12-16 | $63.14 | $130.71 | 427,300 | — | — |
| 2016-12-15 | $63.43 | $131.32 | 152,800 | — | — |
| 2016-12-14 | $62.93 | $130.28 | 128,600 | — | — |
| 2016-12-13 | $63.55 | $131.56 | 160,100 | — | — |
| 2016-12-12 | $62.87 | $130.16 | 145,000 | — | — |
| 2016-12-09 | $65.34 | $135.27 | 110,500 | — | — |
| 2016-12-08 | $64.92 | $134.40 | 134,500 | — | — |
| 2016-12-07 | $63.61 | $131.69 | 152,500 | — | — |
| 2016-12-06 | $63.15 | $130.74 | 234,900 | — | — |
| 2016-12-05 | $63.15 | $130.74 | 126,200 | — | — |
| 2016-12-02 | $62.53 | $129.45 | 83,700 | — | — |
| 2016-12-01 | $63.04 | $130.51 | 117,500 | — | — |
| 2016-11-30 | $62.03 | $128.42 | 123,200 | — | — |
| 2016-11-29 | $61.18 | $126.66 | 135,100 | — | — |
| 2016-11-28 | $60.91 | $126.10 | 138,800 | — | — |
| 2016-11-25 | $61.70 | $127.73 | 58,900 | — | — |
| 2016-11-23 | $62.00 | $128.35 | 127,400 | — | — |
| 2016-11-22 | $61.83 | $128.00 | 126,900 | — | — |
| 2016-11-21 | $60.70 | $125.66 | 165,300 | — | — |
| 2016-11-18 | $59.85 | $123.90 | 253,800 | — | — |
| 2016-11-17 | $60.25 | $124.73 | 141,100 | — | — |
| 2016-11-16 | $59.76 | $123.72 | 191,400 | — | — |
| 2016-11-15 | $60.26 | $124.75 | 220,200 | — | — |
| 2016-11-14 | $58.84 | $121.81 | 447,000 | — | — |
| 2016-11-11 | $57.01 | $118.02 | 231,600 | — | — |
| 2016-11-10 | $55.39 | $114.67 | 178,000 | — | — |
| 2016-11-09 | $52.99 | $109.70 | 141,900 | — | — |
| 2016-11-08 | $50.30 | $104.13 | 82,400 | — | — |
| 2016-11-07 | $50.19 | $103.91 | 75,700 | — | — |
| 2016-11-04 | $48.91 | $101.26 | 67,300 | — | — |
| 2016-11-03 | $48.60 | $100.61 | 76,300 | — | — |
| 2016-11-02 | $48.63 | $99.87 | 79,400 | — | — |
| 2016-11-01 | $48.89 | $100.40 | 73,500 | — | — |
| 2016-10-31 | $49.56 | $101.78 | 116,100 | — | — |
| 2016-10-28 | $48.98 | $100.59 | 48,600 | — | — |
| 2016-10-27 | $49.17 | $100.98 | 54,700 | — | — |
| 2016-10-26 | $48.72 | $100.05 | 69,100 | — | — |
| 2016-10-25 | $49.16 | $100.96 | 70,700 | — | — |
| 2016-10-24 | $49.46 | $101.57 | 93,700 | — | — |
| 2016-10-21 | $49.51 | $101.68 | 108,200 | — | — |
| 2016-10-20 | $48.88 | $100.38 | 150,400 | — | — |
| 2016-10-19 | $48.58 | $99.77 | 77,000 | — | — |
| 2016-10-18 | $48.20 | $98.99 | 110,800 | — | — |
| 2016-10-17 | $48.47 | $99.54 | 76,100 | — | — |
| 2016-10-14 | $48.96 | $100.55 | 63,700 | — | — |
| 2016-10-13 | $48.94 | $100.50 | 142,500 | — | — |
| 2016-10-12 | $50.52 | $103.75 | 111,500 | — | — |
| 2016-10-11 | $50.89 | $104.51 | 96,500 | — | — |
| 2016-10-10 | $51.60 | $105.97 | 101,800 | — | — |
| 2016-10-07 | $51.02 | $104.78 | 91,400 | — | — |
| 2016-10-06 | $51.39 | $105.54 | 75,000 | — | — |
| 2016-10-05 | $51.52 | $105.80 | 89,400 | — | — |
| 2016-10-04 | $50.47 | $103.65 | 60,600 | — | — |
| 2016-10-03 | $50.11 | $102.91 | 97,300 | — | — |
| 2016-09-30 | $50.88 | $104.49 | 133,200 | — | — |
| 2016-09-29 | $49.82 | $102.31 | 92,100 | — | — |
| 2016-09-28 | $50.24 | $103.17 | 91,300 | — | — |
| 2016-09-27 | $49.39 | $101.43 | 98,300 | — | — |
| 2016-09-26 | $48.84 | $100.30 | 91,700 | — | — |
| 2016-09-23 | $49.93 | $102.54 | 130,300 | — | — |
| 2016-09-22 | $50.22 | $103.13 | 103,800 | — | — |
| 2016-09-21 | $49.29 | $101.22 | 73,200 | — | — |
| 2016-09-20 | $48.78 | $100.18 | 59,200 | — | — |
| 2016-09-19 | $48.74 | $100.09 | 64,300 | — | — |
| 2016-09-16 | $48.22 | $99.03 | 226,100 | — | — |
| 2016-09-15 | $48.52 | $99.64 | 55,000 | — | — |
| 2016-09-14 | $48.26 | $99.11 | 64,300 | — | — |
| 2016-09-13 | $48.74 | $100.09 | 73,400 | — | — |
| 2016-09-12 | $49.70 | $102.07 | 105,100 | — | — |
| 2016-09-09 | $49.17 | $100.98 | 142,000 | — | — |
| 2016-09-08 | $49.74 | $102.15 | 116,600 | — | — |
| 2016-09-07 | $50.18 | $103.05 | 97,600 | — | — |
| 2016-09-06 | $49.97 | $102.62 | 105,600 | — | — |
| 2016-09-02 | $50.96 | $104.65 | 77,800 | — | — |
| 2016-09-01 | $50.42 | $103.54 | 101,100 | — | — |
| 2016-08-31 | $50.84 | $104.41 | 123,100 | — | — |
| 2016-08-30 | $50.77 | $104.26 | 101,200 | — | — |
| 2016-08-29 | $50.10 | $102.89 | 86,700 | — | — |
| 2016-08-26 | $49.87 | $102.41 | 73,000 | — | — |
| 2016-08-25 | $49.53 | $101.72 | 76,200 | — | — |
| 2016-08-24 | $49.08 | $100.79 | 80,600 | — | — |
| 2016-08-23 | $48.70 | $100.01 | 46,100 | — | — |
| 2016-08-22 | $48.40 | $99.40 | 46,400 | — | — |
| 2016-08-19 | $48.15 | $98.88 | 72,300 | — | — |
| 2016-08-18 | $48.14 | $98.86 | 50,700 | — | — |
| 2016-08-17 | $47.81 | $98.18 | 73,900 | — | — |
| 2016-08-16 | $47.76 | $98.08 | 61,700 | — | — |
| 2016-08-15 | $47.86 | $98.29 | 57,000 | — | — |
| 2016-08-12 | $47.26 | $97.05 | 96,300 | — | — |
| 2016-08-11 | $47.84 | $98.25 | 150,900 | — | — |
| 2016-08-10 | $47.53 | $97.61 | 136,700 | — | — |
| 2016-08-09 | $48.64 | $99.89 | 49,000 | — | — |
| 2016-08-08 | $48.77 | $100.16 | 119,300 | — | — |
| 2016-08-05 | $48.86 | $100.34 | 170,200 | — | — |
| 2016-08-04 | $46.87 | $96.25 | 151,900 | — | — |
| 2016-08-03 | $47.12 | $95.97 | 75,100 | — | — |
| 2016-08-02 | $46.64 | $94.99 | 86,300 | — | — |
| 2016-08-01 | $46.83 | $95.38 | 146,300 | — | — |
| 2016-07-29 | $47.04 | $95.80 | 175,700 | — | — |
| 2016-07-28 | $47.61 | $96.96 | 120,600 | — | — |
| 2016-07-27 | $47.02 | $95.76 | 114,100 | — | — |
| 2016-07-26 | $46.88 | $95.48 | 115,300 | — | — |
| 2016-07-25 | $46.73 | $95.17 | 125,200 | — | — |
| 2016-07-22 | $47.98 | $97.72 | 177,400 | — | — |
| 2016-07-21 | $48.60 | $98.98 | 82,100 | — | — |
| 2016-07-20 | $49.39 | $100.59 | 67,800 | — | — |
| 2016-07-19 | $49.35 | $100.51 | 111,100 | — | — |
| 2016-07-18 | $49.57 | $100.96 | 75,700 | — | — |
| 2016-07-15 | $49.87 | $101.57 | 181,100 | — | — |
| 2016-07-14 | $49.99 | $101.81 | 129,800 | — | — |
| 2016-07-13 | $49.90 | $101.63 | 102,300 | — | — |
| 2016-07-12 | $49.90 | $101.63 | 146,800 | — | — |
| 2016-07-11 | $48.70 | $99.18 | 72,900 | — | — |
| 2016-07-08 | $47.64 | $97.03 | 162,000 | — | — |
| 2016-07-07 | $46.61 | $94.93 | 187,500 | — | — |
| 2016-07-06 | $46.90 | $95.52 | 193,500 | — | — |
| 2016-07-05 | $46.92 | $95.56 | 114,500 | — | — |
| 2016-07-01 | $48.02 | $97.80 | 145,000 | — | — |
| 2016-06-30 | $49.26 | $100.32 | 156,200 | — | — |
| 2016-06-29 | $48.16 | $98.08 | 156,400 | — | — |
| 2016-06-28 | $47.45 | $96.64 | 176,700 | — | — |
| 2016-06-27 | $46.74 | $95.19 | 311,400 | — | — |
| 2016-06-24 | $48.71 | $99.20 | 353,500 | — | — |
| 2016-06-23 | $50.73 | $103.32 | 124,200 | — | — |
| 2016-06-22 | $48.75 | $99.29 | 76,500 | — | — |
| 2016-06-21 | $48.80 | $99.39 | 88,000 | — | — |
| 2016-06-20 | $48.12 | $98.00 | 77,600 | — | — |
| 2016-06-17 | $47.54 | $96.82 | 279,400 | — | — |
| 2016-06-16 | $47.23 | $96.19 | 84,000 | — | — |
| 2016-06-15 | $47.47 | $96.68 | 85,400 | — | — |
| 2016-06-14 | $47.41 | $96.56 | 112,500 | — | — |
| 2016-06-13 | $48.03 | $97.82 | 93,600 | — | — |
| 2016-06-10 | $48.62 | $99.02 | 146,000 | — | — |
| 2016-06-09 | $49.51 | $100.83 | 77,700 | — | — |
| 2016-06-08 | $49.98 | $101.79 | 101,900 | — | — |
| 2016-06-07 | $49.55 | $100.92 | 93,900 | — | — |
| 2016-06-06 | $49.70 | $101.22 | 172,300 | — | — |
| 2016-06-03 | $48.76 | $99.31 | 141,300 | — | — |
| 2016-06-02 | $49.18 | $100.16 | 97,600 | — | — |
| 2016-06-01 | $49.04 | $99.88 | 134,100 | — | — |
| 2016-05-31 | $48.65 | $99.08 | 104,200 | — | — |
| 2016-05-27 | $48.54 | $98.86 | 85,500 | — | — |
| 2016-05-26 | $47.91 | $97.58 | 71,200 | — | — |
| 2016-05-25 | $48.39 | $98.55 | 97,700 | — | — |
| 2016-05-24 | $48.10 | $97.96 | 109,000 | — | — |
| 2016-05-23 | $47.03 | $95.78 | 90,900 | — | — |
| 2016-05-20 | $46.92 | $95.56 | 134,400 | — | — |
| 2016-05-19 | $46.61 | $94.93 | 191,900 | — | — |
| 2016-05-18 | $47.58 | $96.90 | 115,400 | — | — |
| 2016-05-17 | $45.88 | $93.44 | 195,300 | — | — |
| 2016-05-16 | $46.62 | $94.95 | 153,300 | — | — |
| 2016-05-13 | $45.86 | $93.40 | 172,100 | — | — |
| 2016-05-12 | $46.91 | $95.54 | 169,900 | — | — |
| 2016-05-11 | $46.74 | $95.19 | 105,500 | — | — |
| 2016-05-10 | $47.11 | $95.95 | 89,100 | — | — |
| 2016-05-09 | $46.28 | $94.26 | 141,600 | — | — |
| 2016-05-06 | $46.62 | $94.95 | 136,800 | — | — |
| 2016-05-05 | $46.25 | $94.19 | 158,800 | — | — |
| 2016-05-04 | $46.55 | $94.01 | 184,700 | — | — |
| 2016-05-03 | $46.92 | $94.76 | 189,100 | — | — |
| 2016-05-02 | $48.62 | $98.19 | 190,900 | — | — |
| 2016-04-29 | $48.72 | $98.39 | 189,400 | — | — |
| 2016-04-28 | $49.16 | $99.28 | 183,800 | — | — |
| 2016-04-27 | $50.20 | $101.38 | 176,500 | — | — |
| 2016-04-26 | $50.53 | $102.05 | 345,400 | — | — |
| 2016-04-25 | $50.25 | $101.48 | 239,800 | — | — |
| 2016-04-22 | $51.23 | $103.46 | 220,800 | — | — |
| 2016-04-21 | $51.00 | $103.00 | 205,600 | — | — |
| 2016-04-20 | $51.53 | $104.07 | 131,700 | — | — |
| 2016-04-19 | $51.10 | $103.20 | 110,500 | — | — |
| 2016-04-18 | $50.96 | $102.92 | 69,700 | — | — |
| 2016-04-15 | $50.48 | $101.95 | 111,400 | — | — |
| 2016-04-14 | $50.56 | $102.11 | 127,800 | — | — |
| 2016-04-13 | $50.08 | $101.14 | 210,300 | — | — |
| 2016-04-12 | $48.59 | $98.13 | 95,300 | — | — |
| 2016-04-11 | $47.71 | $96.35 | 123,400 | — | — |
| 2016-04-08 | $47.16 | $95.24 | 128,700 | — | — |
| 2016-04-07 | $46.53 | $93.97 | 113,000 | — | — |
| 2016-04-06 | $47.90 | $96.74 | 95,000 | — | — |
| 2016-04-05 | $47.65 | $96.23 | 140,200 | — | — |
| 2016-04-04 | $48.95 | $98.86 | 96,500 | — | — |
| 2016-04-01 | $49.05 | $99.06 | 107,300 | — | — |
| 2016-03-31 | $48.71 | $98.37 | 132,700 | — | — |
| 2016-03-30 | $49.63 | $100.23 | 77,100 | — | — |
| 2016-03-29 | $49.22 | $99.40 | 144,500 | — | — |
| 2016-03-28 | $48.52 | $97.99 | 107,900 | — | — |
| 2016-03-24 | $48.91 | $98.78 | 98,600 | — | — |
| 2016-03-23 | $49.00 | $98.96 | 121,600 | — | — |
| 2016-03-22 | $49.56 | $100.09 | 141,200 | — | — |
| 2016-03-21 | $49.22 | $99.40 | 126,600 | — | — |
| 2016-03-18 | $48.99 | $98.94 | 586,500 | — | — |
| 2016-03-17 | $49.34 | $99.65 | 350,500 | — | — |
| 2016-03-16 | $47.86 | $96.66 | 174,200 | — | — |
| 2016-03-15 | $48.19 | $97.32 | 121,500 | — | — |
| 2016-03-14 | $48.52 | $97.99 | 146,500 | — | — |
| 2016-03-11 | $48.95 | $98.86 | 245,900 | — | — |
| 2016-03-10 | $48.86 | $98.68 | 193,200 | — | — |
| 2016-03-09 | $48.82 | $98.60 | 159,100 | — | — |
| 2016-03-08 | $48.90 | $98.76 | 156,700 | — | — |
| 2016-03-07 | $49.27 | $99.50 | 251,100 | — | — |
| 2016-03-04 | $48.74 | $98.43 | 226,700 | — | — |
| 2016-03-03 | $47.74 | $96.41 | 222,500 | — | — |
| 2016-03-02 | $46.97 | $94.86 | 151,600 | — | — |
| 2016-03-01 | $46.40 | $93.71 | 239,400 | — | — |
| 2016-02-29 | $44.99 | $90.86 | 133,000 | — | — |
| 2016-02-26 | $46.18 | $93.26 | 176,300 | — | — |
| 2016-02-25 | $45.25 | $91.39 | 123,800 | — | — |
| 2016-02-24 | $44.65 | $90.17 | 107,000 | — | — |
| 2016-02-23 | $44.42 | $89.71 | 165,400 | — | — |
| 2016-02-22 | $45.56 | $92.01 | 175,300 | — | — |
| 2016-02-19 | $45.24 | $91.37 | 328,000 | — | — |
| 2016-02-18 | $45.06 | $91.00 | 353,800 | — | — |
| 2016-02-17 | $45.87 | $92.64 | 413,900 | — | — |
| 2016-02-16 | $47.32 | $95.57 | 459,100 | — | — |
| 2016-02-12 | $46.02 | $92.94 | 331,800 | — | — |
| 2016-02-11 | $44.73 | $90.34 | 278,200 | — | — |
| 2016-02-10 | $44.63 | $90.13 | 266,700 | — | — |
| 2016-02-09 | $44.53 | $89.93 | 274,400 | — | — |
| 2016-02-08 | $44.17 | $89.20 | 385,600 | — | — |
| 2016-02-05 | $43.63 | $88.11 | 417,200 | — | — |
| 2016-02-04 | $43.11 | $87.06 | 319,400 | — | — |
| 2016-02-03 | $42.45 | $84.94 | 223,800 | — | — |
| 2016-02-02 | $42.28 | $84.60 | 176,000 | — | — |
| 2016-02-01 | $43.54 | $87.12 | 147,700 | — | — |
| 2016-01-29 | $43.67 | $87.38 | 395,000 | — | — |
| 2016-01-28 | $42.82 | $85.68 | 142,500 | — | — |
| 2016-01-27 | $41.94 | $83.92 | 268,400 | — | — |
| 2016-01-26 | $41.98 | $84.00 | 530,000 | — | — |
| 2016-01-25 | $40.72 | $81.48 | 347,500 | — | — |
| 2016-01-22 | $41.64 | $83.32 | 264,800 | — | — |
| 2016-01-21 | $41.23 | $82.50 | 295,300 | — | — |
| 2016-01-20 | $41.62 | $83.28 | 215,700 | — | — |
| 2016-01-19 | $42.05 | $84.14 | 314,200 | — | — |
| 2016-01-15 | $41.59 | $83.22 | 265,700 | — | — |
| 2016-01-14 | $42.34 | $84.72 | 182,900 | — | — |
| 2016-01-13 | $42.11 | $84.26 | 211,300 | — | — |
| 2016-01-12 | $43.63 | $87.30 | 194,800 | — | — |
| 2016-01-11 | $43.53 | $87.10 | 142,200 | — | — |
| 2016-01-08 | $43.46 | $86.96 | 242,700 | — | — |
| 2016-01-07 | $44.41 | $88.87 | 417,600 | — | — |
| 2016-01-06 | $44.85 | $89.75 | 172,600 | — | — |
| 2016-01-05 | $45.28 | $90.61 | 178,300 | — | — |
| 2016-01-04 | $45.25 | $90.55 | 277,100 | — | — |