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
- 1986-12-12 to 2026-08-20
- 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 | $54.28 | $117.23 | 487,559 | — | — |
| 2016-12-29 | $54.27 | $117.21 | 332,050 | — | — |
| 2016-12-28 | $54.52 | $117.75 | 349,296 | — | — |
| 2016-12-27 | $55.09 | $118.98 | 297,062 | — | — |
| 2016-12-23 | $54.61 | $117.94 | 182,683 | — | — |
| 2016-12-22 | $54.55 | $117.81 | 356,700 | — | — |
| 2016-12-21 | $54.31 | $117.29 | 442,675 | — | — |
| 2016-12-20 | $54.93 | $118.63 | 858,653 | — | — |
| 2016-12-19 | $54.08 | $116.80 | 881,133 | — | — |
| 2016-12-16 | $53.48 | $115.50 | 1,828,152 | — | — |
| 2016-12-15 | $53.43 | $115.39 | 541,877 | — | — |
| 2016-12-14 | $53.06 | $114.59 | 475,944 | — | — |
| 2016-12-13 | $53.37 | $115.26 | 526,149 | — | — |
| 2016-12-12 | $52.93 | $114.31 | 627,371 | — | — |
| 2016-12-09 | $54.21 | $117.08 | 794,744 | — | — |
| 2016-12-08 | $54.32 | $117.31 | 991,441 | — | — |
| 2016-12-07 | $53.80 | $116.19 | 666,863 | — | — |
| 2016-12-06 | $52.91 | $114.27 | 878,488 | — | — |
| 2016-12-05 | $52.14 | $112.61 | 793,650 | — | — |
| 2016-12-02 | $51.31 | $110.81 | 1,417,751 | — | — |
| 2016-12-01 | $51.27 | $110.73 | 1,141,091 | — | — |
| 2016-11-30 | $49.61 | $107.14 | 800,305 | — | — |
| 2016-11-29 | $48.95 | $105.72 | 1,159,925 | — | — |
| 2016-11-28 | $48.60 | $104.96 | 862,587 | — | — |
| 2016-11-25 | $49.10 | $106.04 | 309,029 | — | — |
| 2016-11-23 | $49.22 | $106.30 | 533,412 | — | — |
| 2016-11-22 | $48.77 | $105.33 | 786,543 | — | — |
| 2016-11-21 | $47.66 | $102.93 | 603,249 | — | — |
| 2016-11-18 | $47.04 | $101.59 | 1,051,614 | — | — |
| 2016-11-17 | $46.98 | $101.46 | 1,173,222 | — | — |
| 2016-11-16 | $45.95 | $99.24 | 2,141,296 | — | — |
| 2016-11-15 | $46.76 | $100.99 | 3,287,124 | — | — |
| 2016-11-14 | $47.58 | $102.76 | 2,709,163 | — | — |
| 2016-11-11 | $47.68 | $102.97 | 2,197,451 | — | — |
| 2016-11-10 | $45.19 | $97.60 | 1,369,310 | — | — |
| 2016-11-09 | $43.79 | $94.57 | 1,773,562 | — | — |
| 2016-11-08 | $40.90 | $88.33 | 815,600 | — | — |
| 2016-11-07 | $40.96 | $88.46 | 572,217 | — | — |
| 2016-11-04 | $39.83 | $86.02 | 620,901 | — | — |
| 2016-11-03 | $40.12 | $86.11 | 381,447 | — | — |
| 2016-11-02 | $40.08 | $86.02 | 831,689 | — | — |
| 2016-11-01 | $40.52 | $86.97 | 828,396 | — | — |
| 2016-10-31 | $40.40 | $86.71 | 761,370 | — | — |
| 2016-10-28 | $40.23 | $86.34 | 745,779 | — | — |
| 2016-10-27 | $40.51 | $86.94 | 828,468 | — | — |
| 2016-10-26 | $40.00 | $85.85 | 504,168 | — | — |
| 2016-10-25 | $39.82 | $85.46 | 499,319 | — | — |
| 2016-10-24 | $39.83 | $85.48 | 571,632 | — | — |
| 2016-10-21 | $39.02 | $83.75 | 790,250 | — | — |
| 2016-10-20 | $38.17 | $81.92 | 592,066 | — | — |
| 2016-10-19 | $38.15 | $81.88 | 411,725 | — | — |
| 2016-10-18 | $37.41 | $80.29 | 435,907 | — | — |
| 2016-10-17 | $37.05 | $79.52 | 359,691 | — | — |
| 2016-10-14 | $37.31 | $80.08 | 588,179 | — | — |
| 2016-10-13 | $37.24 | $79.93 | 458,713 | — | — |
| 2016-10-12 | $38.26 | $82.12 | 302,103 | — | — |
| 2016-10-11 | $38.23 | $82.05 | 402,799 | — | — |
| 2016-10-10 | $38.69 | $83.04 | 355,777 | — | — |
| 2016-10-07 | $38.52 | $82.67 | 614,607 | — | — |
| 2016-10-06 | $38.60 | $82.84 | 518,131 | — | — |
| 2016-10-05 | $38.70 | $83.06 | 584,896 | — | — |
| 2016-10-04 | $37.89 | $81.32 | 633,902 | — | — |
| 2016-10-03 | $37.61 | $80.72 | 548,034 | — | — |
| 2016-09-30 | $38.01 | $81.58 | 745,622 | — | — |
| 2016-09-29 | $37.62 | $80.74 | 1,095,667 | — | — |
| 2016-09-28 | $38.01 | $81.58 | 639,681 | — | — |
| 2016-09-27 | $37.65 | $80.81 | 575,820 | — | — |
| 2016-09-26 | $37.51 | $80.51 | 668,869 | — | — |
| 2016-09-23 | $38.45 | $82.52 | 654,532 | — | — |
| 2016-09-22 | $38.45 | $82.52 | 640,445 | — | — |
| 2016-09-21 | $37.75 | $81.02 | 822,751 | — | — |
| 2016-09-20 | $37.78 | $81.08 | 321,019 | — | — |
| 2016-09-19 | $37.82 | $81.17 | 371,363 | — | — |
| 2016-09-16 | $37.60 | $80.70 | 1,131,958 | — | — |
| 2016-09-15 | $38.00 | $81.56 | 476,378 | — | — |
| 2016-09-14 | $37.36 | $80.18 | 416,173 | — | — |
| 2016-09-13 | $37.78 | $81.08 | 591,839 | — | — |
| 2016-09-12 | $38.26 | $82.12 | 696,199 | — | — |
| 2016-09-09 | $38.22 | $82.03 | 695,757 | — | — |
| 2016-09-08 | $38.46 | $82.54 | 768,871 | — | — |
| 2016-09-07 | $38.57 | $82.78 | 506,852 | — | — |
| 2016-09-06 | $38.18 | $81.94 | 496,248 | — | — |
| 2016-09-02 | $38.87 | $83.42 | 697,450 | — | — |
| 2016-09-01 | $38.48 | $82.59 | 516,549 | — | — |
| 2016-08-31 | $38.63 | $82.91 | 506,044 | — | — |
| 2016-08-30 | $38.69 | $83.04 | 602,209 | — | — |
| 2016-08-29 | $38.48 | $82.59 | 513,371 | — | — |
| 2016-08-26 | $38.25 | $82.09 | 674,618 | — | — |
| 2016-08-25 | $37.92 | $81.39 | 708,611 | — | — |
| 2016-08-24 | $37.66 | $80.83 | 407,189 | — | — |
| 2016-08-23 | $37.54 | $80.57 | 372,309 | — | — |
| 2016-08-22 | $37.54 | $80.57 | 401,751 | — | — |
| 2016-08-19 | $37.48 | $80.44 | 569,027 | — | — |
| 2016-08-18 | $37.20 | $79.84 | 436,320 | — | — |
| 2016-08-17 | $37.03 | $79.48 | 631,804 | — | — |
| 2016-08-16 | $36.93 | $79.26 | 731,421 | — | — |
| 2016-08-15 | $37.05 | $79.52 | 448,259 | — | — |
| 2016-08-12 | $36.61 | $78.57 | 440,274 | — | — |
| 2016-08-11 | $36.69 | $78.75 | 675,521 | — | — |
| 2016-08-10 | $36.51 | $78.36 | 682,017 | — | — |
| 2016-08-09 | $36.91 | $79.22 | 552,797 | — | — |
| 2016-08-08 | $36.78 | $78.94 | 414,246 | — | — |
| 2016-08-05 | $37.05 | $79.52 | 727,897 | — | — |
| 2016-08-04 | $35.93 | $77.11 | 419,040 | — | — |
| 2016-08-03 | $36.17 | $77.09 | 482,465 | — | — |
| 2016-08-02 | $35.75 | $76.20 | 1,024,519 | — | — |
| 2016-08-01 | $35.67 | $76.03 | 726,033 | — | — |
| 2016-07-29 | $35.96 | $76.65 | 645,993 | — | — |
| 2016-07-28 | $36.20 | $77.16 | 936,604 | — | — |
| 2016-07-27 | $35.98 | $76.69 | 671,326 | — | — |
| 2016-07-26 | $35.76 | $76.22 | 722,472 | — | — |
| 2016-07-25 | $35.64 | $75.96 | 800,660 | — | — |
| 2016-07-22 | $36.03 | $76.79 | 864,201 | — | — |
| 2016-07-21 | $35.39 | $75.43 | 1,324,748 | — | — |
| 2016-07-20 | $35.85 | $76.41 | 1,510,025 | — | — |
| 2016-07-19 | $36.02 | $76.77 | 647,838 | — | — |
| 2016-07-18 | $35.88 | $76.47 | 813,466 | — | — |
| 2016-07-15 | $36.21 | $77.18 | 771,550 | — | — |
| 2016-07-14 | $36.14 | $77.03 | 1,134,203 | — | — |
| 2016-07-13 | $35.55 | $75.77 | 800,939 | — | — |
| 2016-07-12 | $35.44 | $75.54 | 838,080 | — | — |
| 2016-07-11 | $34.41 | $73.34 | 653,235 | — | — |
| 2016-07-08 | $33.98 | $72.43 | 865,956 | — | — |
| 2016-07-07 | $33.43 | $71.25 | 746,587 | — | — |
| 2016-07-06 | $32.88 | $70.08 | 857,461 | — | — |
| 2016-07-05 | $32.49 | $69.25 | 644,180 | — | — |
| 2016-07-01 | $33.39 | $71.17 | 640,102 | — | — |
| 2016-06-30 | $33.95 | $72.36 | 1,360,807 | — | — |
| 2016-06-29 | $33.27 | $70.91 | 2,447,303 | — | — |
| 2016-06-28 | $32.23 | $68.70 | 1,901,284 | — | — |
| 2016-06-27 | $31.44 | $67.01 | 2,282,275 | — | — |
| 2016-06-24 | $33.77 | $71.98 | 1,870,391 | — | — |
| 2016-06-23 | $36.14 | $77.03 | 2,165,722 | — | — |
| 2016-06-22 | $35.49 | $75.64 | 784,418 | — | — |
| 2016-06-21 | $35.49 | $75.64 | 882,710 | — | — |
| 2016-06-20 | $35.58 | $75.84 | 1,392,875 | — | — |
| 2016-06-17 | $35.22 | $75.07 | 2,365,717 | — | — |
| 2016-06-16 | $35.75 | $76.20 | 2,922,420 | — | — |
| 2016-06-15 | $37.11 | $79.10 | 1,557,054 | — | — |
| 2016-06-14 | $36.56 | $77.92 | 733,369 | — | — |
| 2016-06-13 | $37.22 | $79.33 | 853,153 | — | — |
| 2016-06-10 | $37.75 | $80.46 | 734,148 | — | — |
| 2016-06-09 | $38.41 | $81.87 | 793,349 | — | — |
| 2016-06-08 | $38.95 | $83.02 | 805,473 | — | — |
| 2016-06-07 | $39.06 | $83.25 | 531,512 | — | — |
| 2016-06-06 | $39.39 | $83.96 | 943,541 | — | — |
| 2016-06-03 | $38.45 | $81.95 | 1,393,326 | — | — |
| 2016-06-02 | $39.60 | $84.40 | 679,866 | — | — |
| 2016-06-01 | $39.36 | $83.89 | 577,456 | — | — |
| 2016-05-31 | $39.16 | $83.47 | 862,445 | — | — |
| 2016-05-27 | $39.08 | $83.30 | 550,791 | — | — |
| 2016-05-26 | $38.54 | $82.14 | 729,858 | — | — |
| 2016-05-25 | $38.95 | $83.02 | 789,127 | — | — |
| 2016-05-24 | $38.32 | $81.68 | 827,203 | — | — |
| 2016-05-23 | $37.43 | $79.78 | 1,130,592 | — | — |
| 2016-05-20 | $37.19 | $79.27 | 839,141 | — | — |
| 2016-05-19 | $36.62 | $78.05 | 1,076,054 | — | — |
| 2016-05-18 | $36.83 | $78.50 | 1,353,048 | — | — |
| 2016-05-17 | $35.01 | $74.62 | 1,026,618 | — | — |
| 2016-05-16 | $35.68 | $76.05 | 1,246,552 | — | — |
| 2016-05-13 | $34.55 | $73.64 | 887,216 | — | — |
| 2016-05-12 | $35.36 | $75.37 | 863,758 | — | — |
| 2016-05-11 | $35.31 | $75.26 | 749,606 | — | — |
| 2016-05-10 | $35.43 | $75.52 | 509,716 | — | — |
| 2016-05-09 | $35.03 | $74.66 | 671,272 | — | — |
| 2016-05-06 | $34.71 | $73.98 | 642,100 | — | — |
| 2016-05-05 | $34.55 | $73.64 | 800,190 | — | — |
| 2016-05-04 | $35.19 | $74.47 | 793,649 | — | — |
| 2016-05-03 | $36.06 | $76.31 | 824,553 | — | — |
| 2016-05-02 | $37.00 | $78.30 | 566,511 | — | — |
| 2016-04-29 | $36.64 | $77.54 | 723,120 | — | — |
| 2016-04-28 | $36.77 | $77.81 | 478,040 | — | — |
| 2016-04-27 | $37.41 | $79.17 | 699,056 | — | — |
| 2016-04-26 | $37.63 | $79.63 | 448,705 | — | — |
| 2016-04-25 | $36.91 | $78.11 | 394,560 | — | — |
| 2016-04-22 | $37.24 | $78.81 | 616,373 | — | — |
| 2016-04-21 | $36.82 | $77.92 | 628,843 | — | — |
| 2016-04-20 | $37.00 | $78.30 | 1,147,952 | — | — |
| 2016-04-19 | $36.28 | $76.78 | 1,773,014 | — | — |
| 2016-04-18 | $37.53 | $79.42 | 726,054 | — | — |
| 2016-04-15 | $37.10 | $78.51 | 671,260 | — | — |
| 2016-04-14 | $37.34 | $79.02 | 534,930 | — | — |
| 2016-04-13 | $37.21 | $78.75 | 514,772 | — | — |
| 2016-04-12 | $35.91 | $75.99 | 416,331 | — | — |
| 2016-04-11 | $35.13 | $74.34 | 422,382 | — | — |
| 2016-04-08 | $35.02 | $74.11 | 778,854 | — | — |
| 2016-04-07 | $34.81 | $73.67 | 718,193 | — | — |
| 2016-04-06 | $35.72 | $75.59 | 694,701 | — | — |
| 2016-04-05 | $35.04 | $74.15 | 678,494 | — | — |
| 2016-04-04 | $35.83 | $75.83 | 515,663 | — | — |
| 2016-04-01 | $35.75 | $75.66 | 928,644 | — | — |
| 2016-03-31 | $35.90 | $75.97 | 595,686 | — | — |
| 2016-03-30 | $36.07 | $76.33 | 493,518 | — | — |
| 2016-03-29 | $35.82 | $75.80 | 594,953 | — | — |
| 2016-03-28 | $35.55 | $75.23 | 328,621 | — | — |
| 2016-03-24 | $35.44 | $75.00 | 324,656 | — | — |
| 2016-03-23 | $35.60 | $75.34 | 429,731 | — | — |
| 2016-03-22 | $36.02 | $76.23 | 1,061,410 | — | — |
| 2016-03-21 | $36.20 | $76.61 | 1,592,148 | — | — |
| 2016-03-18 | $36.89 | $78.07 | 893,468 | — | — |
| 2016-03-17 | $36.30 | $76.82 | 882,835 | — | — |
| 2016-03-16 | $35.87 | $75.91 | 539,718 | — | — |
| 2016-03-15 | $36.23 | $76.67 | 459,594 | — | — |
| 2016-03-14 | $36.65 | $77.56 | 1,236,345 | — | — |
| 2016-03-11 | $37.09 | $78.49 | 531,586 | — | — |
| 2016-03-10 | $36.16 | $76.52 | 632,989 | — | — |
| 2016-03-09 | $35.38 | $74.87 | 414,820 | — | — |
| 2016-03-08 | $35.46 | $75.04 | 458,669 | — | — |
| 2016-03-07 | $36.75 | $77.77 | 449,826 | — | — |
| 2016-03-04 | $36.53 | $77.31 | 625,482 | — | — |
| 2016-03-03 | $36.25 | $76.71 | 523,881 | — | — |
| 2016-03-02 | $35.55 | $75.23 | 491,193 | — | — |
| 2016-03-01 | $35.22 | $74.53 | 694,956 | — | — |
| 2016-02-29 | $33.61 | $71.13 | 644,010 | — | — |
| 2016-02-26 | $34.29 | $72.57 | 751,871 | — | — |
| 2016-02-25 | $33.46 | $70.81 | 451,277 | — | — |
| 2016-02-24 | $32.89 | $69.60 | 788,600 | — | — |
| 2016-02-23 | $33.13 | $70.11 | 899,363 | — | — |
| 2016-02-22 | $33.92 | $71.78 | 535,251 | — | — |
| 2016-02-19 | $33.46 | $70.81 | 590,788 | — | — |
| 2016-02-18 | $33.13 | $70.11 | 829,872 | — | — |
| 2016-02-17 | $34.11 | $72.19 | 1,161,514 | — | — |
| 2016-02-16 | $33.76 | $71.44 | 614,496 | — | — |
| 2016-02-12 | $32.51 | $68.80 | 662,672 | — | — |
| 2016-02-11 | $31.25 | $66.13 | 709,376 | — | — |
| 2016-02-10 | $32.18 | $68.10 | 653,829 | — | — |
| 2016-02-09 | $33.02 | $69.88 | 1,403,890 | — | — |
| 2016-02-08 | $33.10 | $70.05 | 1,211,631 | — | — |
| 2016-02-05 | $33.08 | $70.01 | 815,084 | — | — |
| 2016-02-04 | $33.61 | $70.64 | 755,075 | — | — |
| 2016-02-03 | $33.15 | $69.67 | 937,678 | — | — |
| 2016-02-02 | $32.62 | $68.56 | 1,048,128 | — | — |
| 2016-02-01 | $33.35 | $70.09 | 1,346,772 | — | — |
| 2016-01-29 | $33.17 | $69.72 | 1,417,784 | — | — |
| 2016-01-28 | $32.40 | $68.10 | 557,629 | — | — |
| 2016-01-27 | $32.16 | $67.59 | 953,613 | — | — |
| 2016-01-26 | $32.42 | $68.14 | 1,518,400 | — | — |
| 2016-01-25 | $30.35 | $63.79 | 1,254,504 | — | — |
| 2016-01-22 | $31.89 | $67.03 | 1,887,389 | — | — |
| 2016-01-21 | $31.72 | $66.67 | 1,535,216 | — | — |
| 2016-01-20 | $32.74 | $68.81 | 1,843,569 | — | — |
| 2016-01-19 | $32.38 | $68.06 | 1,358,605 | — | — |
| 2016-01-15 | $33.35 | $70.09 | 1,662,479 | — | — |
| 2016-01-14 | $33.37 | $70.14 | 999,779 | — | — |
| 2016-01-13 | $32.93 | $69.21 | 1,220,244 | — | — |
| 2016-01-12 | $34.08 | $71.63 | 621,189 | — | — |
| 2016-01-11 | $33.80 | $71.04 | 541,838 | — | — |
| 2016-01-08 | $33.95 | $71.36 | 1,074,516 | — | — |
| 2016-01-07 | $34.36 | $72.22 | 1,504,550 | — | — |
| 2016-01-06 | $35.53 | $74.68 | 1,232,280 | — | — |
| 2016-01-05 | $36.05 | $75.77 | 943,375 | — | — |
| 2016-01-04 | $36.05 | $75.77 | 1,098,663 | — | — |