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
- 1986-08-21 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 | $65.20 | $90.91 | 114,100 | — | — |
| 2016-12-29 | $65.75 | $91.67 | 44,000 | — | — |
| 2016-12-28 | $65.45 | $91.26 | 69,100 | — | — |
| 2016-12-27 | $66.55 | $92.79 | 81,100 | — | — |
| 2016-12-23 | $66.34 | $92.50 | 72,000 | — | — |
| 2016-12-22 | $66.25 | $92.37 | 104,700 | — | — |
| 2016-12-21 | $66.60 | $92.86 | 95,000 | — | — |
| 2016-12-20 | $67.20 | $93.70 | 159,300 | — | — |
| 2016-12-19 | $66.95 | $93.35 | 247,600 | — | — |
| 2016-12-16 | $68.00 | $94.81 | 336,800 | — | — |
| 2016-12-15 | $68.30 | $95.23 | 193,400 | — | — |
| 2016-12-14 | $68.50 | $95.51 | 131,800 | — | — |
| 2016-12-13 | $69.50 | $96.90 | 119,300 | — | — |
| 2016-12-12 | $69.65 | $97.11 | 89,900 | — | — |
| 2016-12-09 | $70.60 | $98.44 | 102,700 | — | — |
| 2016-12-08 | $69.55 | $96.97 | 195,800 | — | — |
| 2016-12-07 | $69.25 | $96.55 | 114,600 | — | — |
| 2016-12-06 | $68.70 | $95.79 | 136,200 | — | — |
| 2016-12-05 | $68.05 | $94.88 | 248,600 | — | — |
| 2016-12-02 | $68.10 | $94.95 | 157,100 | — | — |
| 2016-12-01 | $68.80 | $95.93 | 138,600 | — | — |
| 2016-11-30 | $68.30 | $95.23 | 124,100 | — | — |
| 2016-11-29 | $68.35 | $95.05 | 95,000 | — | — |
| 2016-11-28 | $68.65 | $95.47 | 149,100 | — | — |
| 2016-11-25 | $69.40 | $96.51 | 71,000 | — | — |
| 2016-11-23 | $68.95 | $95.88 | 125,600 | — | — |
| 2016-11-22 | $68.25 | $94.91 | 410,100 | — | — |
| 2016-11-21 | $68.20 | $94.84 | 178,200 | — | — |
| 2016-11-18 | $68.75 | $95.60 | 185,500 | — | — |
| 2016-11-17 | $68.55 | $95.33 | 144,300 | — | — |
| 2016-11-16 | $68.95 | $95.88 | 160,400 | — | — |
| 2016-11-15 | $68.40 | $95.12 | 107,900 | — | — |
| 2016-11-14 | $67.95 | $94.49 | 142,500 | — | — |
| 2016-11-11 | $68.35 | $95.05 | 247,900 | — | — |
| 2016-11-10 | $67.40 | $93.73 | 414,100 | — | — |
| 2016-11-09 | $63.70 | $88.58 | 249,200 | — | — |
| 2016-11-08 | $62.80 | $87.33 | 120,700 | — | — |
| 2016-11-07 | $62.60 | $87.05 | 204,400 | — | — |
| 2016-11-04 | $61.75 | $85.87 | 199,500 | — | — |
| 2016-11-03 | $60.80 | $84.55 | 435,900 | — | — |
| 2016-11-02 | $59.50 | $82.74 | 178,600 | — | — |
| 2016-11-01 | $59.25 | $82.39 | 159,900 | — | — |
| 2016-10-31 | $60.00 | $83.44 | 154,000 | — | — |
| 2016-10-28 | $59.95 | $83.37 | 180,600 | — | — |
| 2016-10-27 | $60.15 | $83.65 | 138,000 | — | — |
| 2016-10-26 | $61.30 | $85.24 | 129,900 | — | — |
| 2016-10-25 | $61.50 | $85.52 | 96,200 | — | — |
| 2016-10-24 | $61.65 | $85.73 | 75,100 | — | — |
| 2016-10-21 | $61.40 | $85.38 | 97,300 | — | — |
| 2016-10-20 | $61.26 | $85.19 | 118,900 | — | — |
| 2016-10-19 | $62.40 | $86.77 | 89,000 | — | — |
| 2016-10-18 | $62.50 | $86.91 | 105,600 | — | — |
| 2016-10-17 | $62.50 | $86.91 | 46,700 | — | — |
| 2016-10-14 | $62.27 | $86.59 | 92,900 | — | — |
| 2016-10-13 | $62.27 | $86.59 | 87,400 | — | — |
| 2016-10-12 | $63.00 | $87.61 | 192,400 | — | — |
| 2016-10-11 | $62.18 | $86.47 | 103,000 | — | — |
| 2016-10-10 | $63.99 | $88.99 | 105,900 | — | — |
| 2016-10-07 | $63.65 | $88.51 | 163,300 | — | — |
| 2016-10-06 | $64.99 | $90.38 | 96,200 | — | — |
| 2016-10-05 | $64.67 | $89.93 | 134,800 | — | — |
| 2016-10-04 | $64.81 | $90.13 | 109,900 | — | — |
| 2016-10-03 | $64.82 | $90.14 | 122,700 | — | — |
| 2016-09-30 | $64.84 | $90.17 | 102,700 | — | — |
| 2016-09-29 | $63.67 | $88.54 | 173,100 | — | — |
| 2016-09-28 | $64.51 | $89.71 | 149,700 | — | — |
| 2016-09-27 | $63.42 | $88.19 | 118,600 | — | — |
| 2016-09-26 | $62.98 | $87.58 | 105,100 | — | — |
| 2016-09-23 | $63.28 | $88.00 | 135,800 | — | — |
| 2016-09-22 | $64.63 | $89.88 | 104,000 | — | — |
| 2016-09-21 | $62.94 | $87.53 | 100,900 | — | — |
| 2016-09-20 | $61.81 | $85.95 | 112,600 | — | — |
| 2016-09-19 | $61.86 | $86.02 | 163,400 | — | — |
| 2016-09-16 | $61.58 | $85.63 | 287,500 | — | — |
| 2016-09-15 | $61.95 | $86.15 | 75,700 | — | — |
| 2016-09-14 | $61.08 | $84.94 | 94,000 | — | — |
| 2016-09-13 | $61.37 | $85.34 | 111,400 | — | — |
| 2016-09-12 | $62.98 | $87.58 | 184,500 | — | — |
| 2016-09-09 | $62.90 | $87.47 | 137,200 | — | — |
| 2016-09-08 | $65.29 | $90.79 | 69,800 | — | — |
| 2016-09-07 | $65.68 | $91.34 | 81,000 | — | — |
| 2016-09-06 | $65.22 | $90.70 | 97,300 | — | — |
| 2016-09-02 | $65.90 | $91.64 | 93,000 | — | — |
| 2016-09-01 | $65.07 | $90.49 | 121,900 | — | — |
| 2016-08-31 | $64.40 | $89.56 | 81,800 | — | — |
| 2016-08-30 | $65.33 | $90.60 | 63,800 | — | — |
| 2016-08-29 | $65.46 | $90.78 | 69,700 | — | — |
| 2016-08-26 | $65.30 | $90.56 | 89,600 | — | — |
| 2016-08-25 | $65.29 | $90.54 | 102,000 | — | — |
| 2016-08-24 | $64.82 | $89.89 | 59,600 | — | — |
| 2016-08-23 | $65.14 | $90.34 | 114,300 | — | — |
| 2016-08-22 | $65.05 | $90.21 | 84,500 | — | — |
| 2016-08-19 | $65.15 | $90.35 | 181,000 | — | — |
| 2016-08-18 | $65.00 | $90.14 | 88,900 | — | — |
| 2016-08-17 | $64.51 | $89.46 | 103,500 | — | — |
| 2016-08-16 | $64.47 | $89.41 | 92,600 | — | — |
| 2016-08-15 | $65.23 | $90.46 | 109,600 | — | — |
| 2016-08-12 | $65.19 | $90.40 | 126,700 | — | — |
| 2016-08-11 | $65.45 | $90.76 | 157,900 | — | — |
| 2016-08-10 | $63.60 | $88.20 | 137,000 | — | — |
| 2016-08-09 | $62.64 | $86.87 | 258,200 | — | — |
| 2016-08-08 | $62.56 | $86.76 | 257,800 | — | — |
| 2016-08-05 | $62.54 | $86.73 | 427,600 | — | — |
| 2016-08-04 | $61.50 | $85.29 | 175,400 | — | — |
| 2016-08-03 | $60.55 | $83.97 | 139,900 | — | — |
| 2016-08-02 | $60.82 | $84.34 | 102,100 | — | — |
| 2016-08-01 | $61.34 | $85.07 | 140,300 | — | — |
| 2016-07-29 | $61.85 | $85.77 | 83,200 | — | — |
| 2016-07-28 | $61.96 | $85.93 | 63,500 | — | — |
| 2016-07-27 | $62.25 | $86.33 | 55,500 | — | — |
| 2016-07-26 | $61.96 | $85.93 | 101,400 | — | — |
| 2016-07-25 | $60.88 | $84.43 | 59,200 | — | — |
| 2016-07-22 | $61.07 | $84.69 | 85,500 | — | — |
| 2016-07-21 | $60.79 | $84.30 | 68,500 | — | — |
| 2016-07-20 | $61.43 | $85.19 | 101,000 | — | — |
| 2016-07-19 | $61.48 | $85.26 | 104,300 | — | — |
| 2016-07-18 | $61.82 | $85.73 | 80,600 | — | — |
| 2016-07-15 | $62.57 | $86.77 | 168,400 | — | — |
| 2016-07-14 | $62.48 | $86.65 | 130,800 | — | — |
| 2016-07-13 | $62.63 | $86.85 | 274,700 | — | — |
| 2016-07-12 | $62.58 | $86.78 | 214,400 | — | — |
| 2016-07-11 | $61.05 | $84.66 | 104,100 | — | — |
| 2016-07-08 | $59.94 | $83.12 | 184,300 | — | — |
| 2016-07-07 | $57.71 | $80.03 | 71,700 | — | — |
| 2016-07-06 | $57.11 | $79.20 | 126,800 | — | — |
| 2016-07-05 | $57.25 | $79.39 | 113,400 | — | — |
| 2016-07-01 | $57.89 | $80.28 | 118,300 | — | — |
| 2016-06-30 | $58.26 | $80.79 | 143,500 | — | — |
| 2016-06-29 | $56.15 | $77.87 | 90,200 | — | — |
| 2016-06-28 | $55.45 | $76.90 | 112,400 | — | — |
| 2016-06-27 | $54.98 | $76.25 | 136,000 | — | — |
| 2016-06-24 | $56.34 | $78.13 | 762,900 | — | — |
| 2016-06-23 | $60.55 | $83.97 | 69,500 | — | — |
| 2016-06-22 | $59.05 | $81.89 | 73,000 | — | — |
| 2016-06-21 | $59.79 | $82.92 | 160,600 | — | — |
| 2016-06-20 | $59.82 | $82.96 | 162,000 | — | — |
| 2016-06-17 | $59.16 | $82.04 | 505,400 | — | — |
| 2016-06-16 | $58.76 | $81.49 | 192,000 | — | — |
| 2016-06-15 | $58.20 | $80.71 | 131,700 | — | — |
| 2016-06-14 | $57.64 | $79.93 | 141,800 | — | — |
| 2016-06-13 | $56.97 | $79.00 | 143,300 | — | — |
| 2016-06-10 | $57.48 | $79.71 | 173,000 | — | — |
| 2016-06-09 | $59.02 | $81.85 | 138,300 | — | — |
| 2016-06-08 | $58.91 | $81.70 | 137,900 | — | — |
| 2016-06-07 | $58.61 | $81.28 | 161,900 | — | — |
| 2016-06-06 | $58.00 | $80.43 | 135,800 | — | — |
| 2016-06-03 | $57.44 | $79.66 | 108,000 | — | — |
| 2016-06-02 | $57.48 | $79.71 | 80,200 | — | — |
| 2016-06-01 | $57.40 | $79.60 | 84,200 | — | — |
| 2016-05-31 | $57.55 | $79.81 | 84,800 | — | — |
| 2016-05-27 | $57.35 | $79.28 | 58,500 | — | — |
| 2016-05-26 | $57.25 | $79.14 | 48,400 | — | — |
| 2016-05-25 | $57.51 | $79.50 | 70,300 | — | — |
| 2016-05-24 | $57.40 | $79.35 | 95,800 | — | — |
| 2016-05-23 | $55.99 | $77.40 | 88,300 | — | — |
| 2016-05-20 | $55.67 | $76.96 | 73,300 | — | — |
| 2016-05-19 | $54.85 | $75.83 | 65,200 | — | — |
| 2016-05-18 | $55.58 | $76.84 | 148,100 | — | — |
| 2016-05-17 | $55.06 | $76.12 | 104,700 | — | — |
| 2016-05-16 | $55.80 | $77.14 | 63,500 | — | — |
| 2016-05-13 | $55.47 | $76.68 | 76,900 | — | — |
| 2016-05-12 | $56.14 | $77.61 | 58,700 | — | — |
| 2016-05-11 | $56.37 | $77.93 | 81,800 | — | — |
| 2016-05-10 | $56.26 | $77.78 | 100,300 | — | — |
| 2016-05-09 | $55.37 | $76.55 | 102,100 | — | — |
| 2016-05-06 | $56.36 | $77.91 | 250,000 | — | — |
| 2016-05-05 | $54.58 | $75.45 | 158,700 | — | — |
| 2016-05-04 | $55.90 | $77.28 | 148,900 | — | — |
| 2016-05-03 | $56.60 | $78.25 | 123,500 | — | — |
| 2016-05-02 | $56.78 | $78.49 | 113,500 | — | — |
| 2016-04-29 | $55.87 | $77.24 | 116,600 | — | — |
| 2016-04-28 | $55.81 | $77.15 | 49,100 | — | — |
| 2016-04-27 | $56.93 | $78.70 | 38,500 | — | — |
| 2016-04-26 | $56.89 | $78.65 | 122,900 | — | — |
| 2016-04-25 | $55.85 | $77.21 | 77,500 | — | — |
| 2016-04-22 | $56.47 | $78.07 | 98,500 | — | — |
| 2016-04-21 | $56.44 | $78.02 | 78,800 | — | — |
| 2016-04-20 | $57.40 | $79.35 | 157,100 | — | — |
| 2016-04-19 | $56.76 | $78.47 | 101,600 | — | — |
| 2016-04-18 | $56.52 | $78.13 | 106,400 | — | — |
| 2016-04-15 | $55.69 | $76.99 | 103,300 | — | — |
| 2016-04-14 | $55.54 | $76.78 | 80,700 | — | — |
| 2016-04-13 | $55.82 | $77.17 | 204,300 | — | — |
| 2016-04-12 | $54.85 | $75.83 | 67,900 | — | — |
| 2016-04-11 | $54.24 | $74.98 | 74,500 | — | — |
| 2016-04-08 | $54.35 | $75.14 | 66,200 | — | — |
| 2016-04-07 | $53.95 | $74.58 | 75,600 | — | — |
| 2016-04-06 | $54.62 | $75.51 | 93,000 | — | — |
| 2016-04-05 | $54.69 | $75.61 | 163,900 | — | — |
| 2016-04-04 | $54.77 | $75.72 | 127,000 | — | — |
| 2016-04-01 | $55.17 | $76.27 | 116,700 | — | — |
| 2016-03-31 | $55.13 | $76.21 | 98,000 | — | — |
| 2016-03-30 | $55.47 | $76.68 | 78,600 | — | — |
| 2016-03-29 | $55.70 | $77.00 | 108,300 | — | — |
| 2016-03-28 | $54.16 | $74.87 | 54,000 | — | — |
| 2016-03-24 | $54.28 | $75.04 | 68,200 | — | — |
| 2016-03-23 | $54.19 | $74.91 | 137,700 | — | — |
| 2016-03-22 | $55.23 | $76.35 | 78,600 | — | — |
| 2016-03-21 | $55.27 | $76.41 | 106,700 | — | — |
| 2016-03-18 | $55.43 | $76.63 | 458,500 | — | — |
| 2016-03-17 | $52.84 | $73.05 | 372,400 | — | — |
| 2016-03-16 | $52.70 | $72.85 | 268,400 | — | — |
| 2016-03-15 | $52.23 | $72.20 | 80,700 | — | — |
| 2016-03-14 | $52.31 | $72.31 | 80,800 | — | — |
| 2016-03-11 | $52.93 | $73.17 | 86,900 | — | — |
| 2016-03-10 | $52.03 | $71.93 | 76,600 | — | — |
| 2016-03-09 | $53.02 | $73.30 | 77,500 | — | — |
| 2016-03-08 | $52.78 | $72.96 | 119,500 | — | — |
| 2016-03-07 | $53.60 | $74.10 | 206,700 | — | — |
| 2016-03-04 | $53.05 | $73.34 | 193,600 | — | — |
| 2016-03-03 | $52.89 | $73.12 | 183,500 | — | — |
| 2016-03-02 | $52.70 | $72.85 | 139,300 | — | — |
| 2016-03-01 | $52.80 | $72.99 | 249,100 | — | — |
| 2016-02-29 | $51.57 | $71.29 | 176,300 | — | — |
| 2016-02-26 | $51.76 | $71.32 | 187,100 | — | — |
| 2016-02-25 | $51.09 | $70.40 | 179,300 | — | — |
| 2016-02-24 | $51.78 | $71.35 | 200,200 | — | — |
| 2016-02-23 | $52.01 | $71.66 | 172,300 | — | — |
| 2016-02-22 | $52.99 | $73.01 | 146,500 | — | — |
| 2016-02-19 | $52.85 | $72.82 | 196,900 | — | — |
| 2016-02-18 | $54.59 | $75.22 | 210,600 | — | — |
| 2016-02-17 | $51.84 | $71.43 | 284,500 | — | — |
| 2016-02-16 | $51.20 | $70.55 | 160,900 | — | — |
| 2016-02-12 | $50.11 | $69.05 | 158,300 | — | — |
| 2016-02-11 | $48.87 | $67.34 | 211,100 | — | — |
| 2016-02-10 | $48.71 | $67.12 | 150,500 | — | — |
| 2016-02-09 | $49.10 | $67.65 | 125,100 | — | — |
| 2016-02-08 | $48.63 | $67.01 | 147,500 | — | — |
| 2016-02-05 | $48.42 | $66.72 | 139,900 | — | — |
| 2016-02-04 | $49.26 | $67.87 | 104,100 | — | — |
| 2016-02-03 | $48.15 | $66.35 | 88,000 | — | — |
| 2016-02-02 | $47.08 | $64.87 | 105,000 | — | — |
| 2016-02-01 | $48.28 | $66.52 | 138,100 | — | — |
| 2016-01-29 | $49.27 | $67.89 | 182,000 | — | — |
| 2016-01-28 | $47.54 | $65.50 | 106,600 | — | — |
| 2016-01-27 | $47.52 | $65.48 | 138,400 | — | — |
| 2016-01-26 | $47.78 | $65.84 | 93,600 | — | — |
| 2016-01-25 | $46.26 | $63.74 | 139,300 | — | — |
| 2016-01-22 | $47.47 | $65.41 | 195,200 | — | — |
| 2016-01-21 | $46.84 | $64.54 | 245,900 | — | — |
| 2016-01-20 | $47.17 | $65.00 | 229,600 | — | — |
| 2016-01-19 | $46.80 | $64.49 | 288,600 | — | — |
| 2016-01-15 | $45.94 | $63.30 | 242,000 | — | — |
| 2016-01-14 | $46.78 | $64.46 | 289,600 | — | — |
| 2016-01-13 | $45.42 | $62.58 | 297,400 | — | — |
| 2016-01-12 | $45.76 | $63.05 | 399,000 | — | — |
| 2016-01-11 | $45.39 | $62.54 | 171,100 | — | — |
| 2016-01-08 | $44.94 | $61.92 | 250,100 | — | — |
| 2016-01-07 | $46.34 | $63.85 | 149,000 | — | — |
| 2016-01-06 | $47.28 | $65.15 | 149,400 | — | — |
| 2016-01-05 | $47.61 | $65.60 | 151,700 | — | — |
| 2016-01-04 | $48.38 | $66.66 | 260,100 | — | — |