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
- 2000-02-08 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 | $80.86 | $80.86 | 40,928 | — | — |
| 2016-12-29 | $81.84 | $81.84 | 23,462 | — | — |
| 2016-12-28 | $82.83 | $82.83 | 29,164 | — | — |
| 2016-12-27 | $84.40 | $84.40 | 31,783 | — | — |
| 2016-12-23 | $86.36 | $86.36 | 51,388 | — | — |
| 2016-12-22 | $79.69 | $79.69 | 42,553 | — | — |
| 2016-12-21 | $82.24 | $82.24 | 33,036 | — | — |
| 2016-12-20 | $86.16 | $86.16 | 30,871 | — | — |
| 2016-12-19 | $85.97 | $85.97 | 46,635 | — | — |
| 2016-12-16 | $88.52 | $88.52 | 154,837 | — | — |
| 2016-12-15 | $85.77 | $85.77 | 43,547 | — | — |
| 2016-12-14 | $82.83 | $82.83 | 46,665 | — | — |
| 2016-12-13 | $85.18 | $85.18 | 47,490 | — | — |
| 2016-12-12 | $84.00 | $84.00 | 43,949 | — | — |
| 2016-12-09 | $84.00 | $84.00 | 56,157 | — | — |
| 2016-12-08 | $84.99 | $84.99 | 52,550 | — | — |
| 2016-12-07 | $82.04 | $82.04 | 69,577 | — | — |
| 2016-12-06 | $86.95 | $86.95 | 48,433 | — | — |
| 2016-12-05 | $84.59 | $84.59 | 47,190 | — | — |
| 2016-12-02 | $80.47 | $80.47 | 56,967 | — | — |
| 2016-12-01 | $77.53 | $77.53 | 100,672 | — | — |
| 2016-11-30 | $80.86 | $80.86 | 124,838 | — | — |
| 2016-11-29 | $85.38 | $85.38 | 64,885 | — | — |
| 2016-11-28 | $87.34 | $87.34 | 78,957 | — | — |
| 2016-11-25 | $95.39 | $95.39 | 48,744 | — | — |
| 2016-11-23 | $93.82 | $93.82 | 53,961 | — | — |
| 2016-11-22 | $91.66 | $91.66 | 51,750 | — | — |
| 2016-11-21 | $96.17 | $96.17 | 44,816 | — | — |
| 2016-11-18 | $96.57 | $96.57 | 79,365 | — | — |
| 2016-11-17 | $100.29 | $100.29 | 112,543 | — | — |
| 2016-11-16 | $110.50 | $110.50 | 57,579 | — | — |
| 2016-11-15 | $115.01 | $115.01 | 67,249 | — | — |
| 2016-11-14 | $111.68 | $111.68 | 79,192 | — | — |
| 2016-11-11 | $105.40 | $105.40 | 66,546 | — | — |
| 2016-11-10 | $101.28 | $101.28 | 103,637 | — | — |
| 2016-11-09 | $96.57 | $96.57 | 129,724 | — | — |
| 2016-11-08 | $83.61 | $83.61 | 46,339 | — | — |
| 2016-11-07 | $81.65 | $81.65 | 63,968 | — | — |
| 2016-11-04 | $78.51 | $78.51 | 62,816 | — | — |
| 2016-11-03 | $73.21 | $73.21 | 77,597 | — | — |
| 2016-11-02 | $74.78 | $74.78 | 66,036 | — | — |
| 2016-11-01 | $75.96 | $75.96 | 58,771 | — | — |
| 2016-10-31 | $77.92 | $77.92 | 58,603 | — | — |
| 2016-10-28 | $80.27 | $80.27 | 168,334 | — | — |
| 2016-10-27 | $84.99 | $84.99 | 205,069 | — | — |
| 2016-10-26 | $102.65 | $102.65 | 73,327 | — | — |
| 2016-10-25 | $106.38 | $106.38 | 52,280 | — | — |
| 2016-10-24 | $109.72 | $109.72 | 56,091 | — | — |
| 2016-10-21 | $112.86 | $112.86 | 28,756 | — | — |
| 2016-10-20 | $115.21 | $115.21 | 41,453 | — | — |
| 2016-10-19 | $114.82 | $114.82 | 47,052 | — | — |
| 2016-10-18 | $118.94 | $118.94 | 39,410 | — | — |
| 2016-10-17 | $115.01 | $115.01 | 75,595 | — | — |
| 2016-10-14 | $116.39 | $116.39 | 83,543 | — | — |
| 2016-10-13 | $124.83 | $124.83 | 66,581 | — | — |
| 2016-10-12 | $128.75 | $128.75 | 83,803 | — | — |
| 2016-10-11 | $135.62 | $135.62 | 75,783 | — | — |
| 2016-10-10 | $141.90 | $141.90 | 48,841 | — | — |
| 2016-10-07 | $139.35 | $139.35 | 53,151 | — | — |
| 2016-10-06 | $139.94 | $139.94 | 70,734 | — | — |
| 2016-10-05 | $144.46 | $144.46 | 68,105 | — | — |
| 2016-10-04 | $142.30 | $142.30 | 61,573 | — | — |
| 2016-10-03 | $140.92 | $140.92 | 50,812 | — | — |
| 2016-09-30 | $140.92 | $140.92 | 72,716 | — | — |
| 2016-09-29 | $134.84 | $134.84 | 52,957 | — | — |
| 2016-09-28 | $139.55 | $139.55 | 64,151 | — | — |
| 2016-09-27 | $141.32 | $141.32 | 60,773 | — | — |
| 2016-09-26 | $137.98 | $137.98 | 53,457 | — | — |
| 2016-09-23 | $135.43 | $135.43 | 86,319 | — | — |
| 2016-09-22 | $137.39 | $137.39 | 62,419 | — | — |
| 2016-09-21 | $139.35 | $139.35 | 82,575 | — | — |
| 2016-09-20 | $136.60 | $136.60 | 95,205 | — | — |
| 2016-09-19 | $132.88 | $132.88 | 78,081 | — | — |
| 2016-09-16 | $132.88 | $132.88 | 139,802 | — | — |
| 2016-09-15 | $129.54 | $129.54 | 47,964 | — | — |
| 2016-09-14 | $127.97 | $127.97 | 88,969 | — | — |
| 2016-09-13 | $122.08 | $122.08 | 42,594 | — | — |
| 2016-09-12 | $126.20 | $126.20 | 67,865 | — | — |
| 2016-09-09 | $120.12 | $120.12 | 63,407 | — | — |
| 2016-09-08 | $127.58 | $127.58 | 47,317 | — | — |
| 2016-09-07 | $123.06 | $123.06 | 51,368 | — | — |
| 2016-09-06 | $124.04 | $124.04 | 49,895 | — | — |
| 2016-09-02 | $120.51 | $120.51 | 28,802 | — | — |
| 2016-09-01 | $121.49 | $121.49 | 47,139 | — | — |
| 2016-08-31 | $121.49 | $121.49 | 48,459 | — | — |
| 2016-08-30 | $126.01 | $126.01 | 53,212 | — | — |
| 2016-08-29 | $126.99 | $126.99 | 89,815 | — | — |
| 2016-08-26 | $122.08 | $122.08 | 68,084 | — | — |
| 2016-08-25 | $118.55 | $118.55 | 49,350 | — | — |
| 2016-08-24 | $114.82 | $114.82 | 71,575 | — | — |
| 2016-08-23 | $118.74 | $118.74 | 43,521 | — | — |
| 2016-08-22 | $119.33 | $119.33 | 42,273 | — | — |
| 2016-08-19 | $117.96 | $117.96 | 33,255 | — | — |
| 2016-08-18 | $117.17 | $117.17 | 38,370 | — | — |
| 2016-08-17 | $118.55 | $118.55 | 47,241 | — | — |
| 2016-08-16 | $116.78 | $116.78 | 56,366 | — | — |
| 2016-08-15 | $120.51 | $120.51 | 58,592 | — | — |
| 2016-08-12 | $122.08 | $122.08 | 76,328 | — | — |
| 2016-08-11 | $116.58 | $116.58 | 70,550 | — | — |
| 2016-08-10 | $115.60 | $115.60 | 57,130 | — | — |
| 2016-08-09 | $119.92 | $119.92 | 44,637 | — | — |
| 2016-08-08 | $120.51 | $120.51 | 63,693 | — | — |
| 2016-08-05 | $120.90 | $120.90 | 93,335 | — | — |
| 2016-08-04 | $110.89 | $110.89 | 39,333 | — | — |
| 2016-08-03 | $112.86 | $112.86 | 57,716 | — | — |
| 2016-08-02 | $108.93 | $108.93 | 53,635 | — | — |
| 2016-08-01 | $110.89 | $110.89 | 77,250 | — | — |
| 2016-07-29 | $108.93 | $108.93 | 117,842 | — | — |
| 2016-07-28 | $105.59 | $105.59 | 86,742 | — | — |
| 2016-07-27 | $96.76 | $96.76 | 49,325 | — | — |
| 2016-07-26 | $95.00 | $95.00 | 39,777 | — | — |
| 2016-07-25 | $93.03 | $93.03 | 28,420 | — | — |
| 2016-07-22 | $93.82 | $93.82 | 38,951 | — | — |
| 2016-07-21 | $91.27 | $91.27 | 40,954 | — | — |
| 2016-07-20 | $92.25 | $92.25 | 37,744 | — | — |
| 2016-07-19 | $88.91 | $88.91 | 51,342 | — | — |
| 2016-07-18 | $94.21 | $94.21 | 27,161 | — | — |
| 2016-07-15 | $93.42 | $93.42 | 47,796 | — | — |
| 2016-07-14 | $92.25 | $92.25 | 33,744 | — | — |
| 2016-07-13 | $94.01 | $94.01 | 44,265 | — | — |
| 2016-07-12 | $95.00 | $95.00 | 57,023 | — | — |
| 2016-07-11 | $92.44 | $92.44 | 73,613 | — | — |
| 2016-07-08 | $94.01 | $94.01 | 83,089 | — | — |
| 2016-07-07 | $92.05 | $92.05 | 98,604 | — | — |
| 2016-07-06 | $87.54 | $87.54 | 49,962 | — | — |
| 2016-07-05 | $84.40 | $84.40 | 41,494 | — | — |
| 2016-07-01 | $82.63 | $82.63 | 43,262 | — | — |
| 2016-06-30 | $79.49 | $79.49 | 48,433 | — | — |
| 2016-06-29 | $77.92 | $77.92 | 37,163 | — | — |
| 2016-06-28 | $76.15 | $76.15 | 45,631 | — | — |
| 2016-06-27 | $71.25 | $71.25 | 64,182 | — | — |
| 2016-06-24 | $76.74 | $76.74 | 71,977 | — | — |
| 2016-06-23 | $82.43 | $82.43 | 34,412 | — | — |
| 2016-06-22 | $79.49 | $79.49 | 33,948 | — | — |
| 2016-06-21 | $80.86 | $80.86 | 68,395 | — | — |
| 2016-06-20 | $82.83 | $82.83 | 51,903 | — | — |
| 2016-06-17 | $79.10 | $79.10 | 43,516 | — | — |
| 2016-06-16 | $79.29 | $79.29 | 31,258 | — | — |
| 2016-06-15 | $76.74 | $76.74 | 39,726 | — | — |
| 2016-06-14 | $76.74 | $76.74 | 34,086 | — | — |
| 2016-06-13 | $78.51 | $78.51 | 44,459 | — | — |
| 2016-06-10 | $78.51 | $78.51 | 62,480 | — | — |
| 2016-06-09 | $82.24 | $82.24 | 47,088 | — | — |
| 2016-06-08 | $83.61 | $83.61 | 35,492 | — | — |
| 2016-06-07 | $85.77 | $85.77 | 33,337 | — | — |
| 2016-06-06 | $87.34 | $87.34 | 42,579 | — | — |
| 2016-06-03 | $85.97 | $85.97 | 50,130 | — | — |
| 2016-06-02 | $88.32 | $88.32 | 107,347 | — | — |
| 2016-06-01 | $82.83 | $82.83 | 36,648 | — | — |
| 2016-05-31 | $82.83 | $82.83 | 67,896 | — | — |
| 2016-05-27 | $79.49 | $79.49 | 52,071 | — | — |
| 2016-05-26 | $76.55 | $76.55 | 33,602 | — | — |
| 2016-05-25 | $75.56 | $75.56 | 23,116 | — | — |
| 2016-05-24 | $74.39 | $74.39 | 20,497 | — | — |
| 2016-05-23 | $73.01 | $73.01 | 33,393 | — | — |
| 2016-05-20 | $71.64 | $71.64 | 38,085 | — | — |
| 2016-05-19 | $69.48 | $69.48 | 33,449 | — | — |
| 2016-05-18 | $68.11 | $68.11 | 42,513 | — | — |
| 2016-05-17 | $68.89 | $68.89 | 51,668 | — | — |
| 2016-05-16 | $69.68 | $69.68 | 61,436 | — | — |
| 2016-05-13 | $67.71 | $67.71 | 63,005 | — | — |
| 2016-05-12 | $65.55 | $65.55 | 84,037 | — | — |
| 2016-05-11 | $64.77 | $64.77 | 47,985 | — | — |
| 2016-05-10 | $66.14 | $66.14 | 74,463 | — | — |
| 2016-05-09 | $64.57 | $64.57 | 95,047 | — | — |
| 2016-05-06 | $59.08 | $59.08 | 75,126 | — | — |
| 2016-05-05 | $61.04 | $61.04 | 49,157 | — | — |
| 2016-05-04 | $63.79 | $63.79 | 75,503 | — | — |
| 2016-05-03 | $68.69 | $68.69 | 45,957 | — | — |
| 2016-05-02 | $72.42 | $72.42 | 47,776 | — | — |
| 2016-04-29 | $69.09 | $69.09 | 74,091 | — | — |
| 2016-04-28 | $75.37 | $75.37 | 85,988 | — | — |
| 2016-04-27 | $82.43 | $82.43 | 42,732 | — | — |
| 2016-04-26 | $81.45 | $81.45 | 52,963 | — | — |
| 2016-04-25 | $84.59 | $84.59 | 33,535 | — | — |
| 2016-04-22 | $84.00 | $84.00 | 44,454 | — | — |
| 2016-04-21 | $80.47 | $80.47 | 39,736 | — | — |
| 2016-04-20 | $78.90 | $78.90 | 55,413 | — | — |
| 2016-04-19 | $83.22 | $83.22 | 45,509 | — | — |
| 2016-04-18 | $87.93 | $87.93 | 54,287 | — | — |
| 2016-04-15 | $84.20 | $84.20 | 38,656 | — | — |
| 2016-04-14 | $85.18 | $85.18 | 44,673 | — | — |
| 2016-04-13 | $86.36 | $86.36 | 67,274 | — | — |
| 2016-04-12 | $85.18 | $85.18 | 36,164 | — | — |
| 2016-04-11 | $84.00 | $84.00 | 45,738 | — | — |
| 2016-04-08 | $89.11 | $89.11 | 51,429 | — | — |
| 2016-04-07 | $89.11 | $89.11 | 62,877 | — | — |
| 2016-04-06 | $91.85 | $91.85 | 75,421 | — | — |
| 2016-04-05 | $84.00 | $84.00 | 50,777 | — | — |
| 2016-04-04 | $84.00 | $84.00 | 60,279 | — | — |
| 2016-04-01 | $83.02 | $83.02 | 60,294 | — | — |
| 2016-03-31 | $81.65 | $81.65 | 70,301 | — | — |
| 2016-03-30 | $80.27 | $80.27 | 69,832 | — | — |
| 2016-03-29 | $80.67 | $80.67 | 50,945 | — | — |
| 2016-03-28 | $75.56 | $75.56 | 25,500 | — | — |
| 2016-03-24 | $76.74 | $76.74 | 32,888 | — | — |
| 2016-03-23 | $75.17 | $75.17 | 68,049 | — | — |
| 2016-03-22 | $81.45 | $81.45 | 55,673 | — | — |
| 2016-03-21 | $80.27 | $80.27 | 67,529 | — | — |
| 2016-03-18 | $74.39 | $74.39 | 178,182 | — | — |
| 2016-03-17 | $73.41 | $73.41 | 66,378 | — | — |
| 2016-03-16 | $71.64 | $71.64 | 63,168 | — | — |
| 2016-03-15 | $72.23 | $72.23 | 83,023 | — | — |
| 2016-03-14 | $79.10 | $79.10 | 78,325 | — | — |
| 2016-03-11 | $78.51 | $78.51 | 140,316 | — | — |
| 2016-03-10 | $72.62 | $72.62 | 69,272 | — | — |
| 2016-03-09 | $75.56 | $75.56 | 89,096 | — | — |
| 2016-03-08 | $79.88 | $79.88 | 141,116 | — | — |
| 2016-03-07 | $80.67 | $80.67 | 129,291 | — | — |
| 2016-03-04 | $75.37 | $75.37 | 110,077 | — | — |
| 2016-03-03 | $66.73 | $66.73 | 96,560 | — | — |
| 2016-03-02 | $63.00 | $63.00 | 72,150 | — | — |
| 2016-03-01 | $57.11 | $57.11 | 41,840 | — | — |
| 2016-02-29 | $54.37 | $54.37 | 37,744 | — | — |
| 2016-02-26 | $56.13 | $56.13 | 48,331 | — | — |
| 2016-02-25 | $53.97 | $53.97 | 66,276 | — | — |
| 2016-02-24 | $55.74 | $55.74 | 76,705 | — | — |
| 2016-02-23 | $55.35 | $55.35 | 45,259 | — | — |
| 2016-02-22 | $58.88 | $58.88 | 34,259 | — | — |
| 2016-02-19 | $58.88 | $58.88 | 36,827 | — | — |
| 2016-02-18 | $57.11 | $57.11 | 45,361 | — | — |
| 2016-02-17 | $61.83 | $61.83 | 39,690 | — | — |
| 2016-02-16 | $59.08 | $59.08 | 42,253 | — | — |
| 2016-02-12 | $55.54 | $55.54 | 51,826 | — | — |
| 2016-02-11 | $53.39 | $53.39 | 59,117 | — | — |
| 2016-02-10 | $54.76 | $54.76 | 43,099 | — | — |
| 2016-02-09 | $55.94 | $55.94 | 44,851 | — | — |
| 2016-02-08 | $55.94 | $55.94 | 70,795 | — | — |
| 2016-02-05 | $58.88 | $58.88 | 62,220 | — | — |
| 2016-02-04 | $59.86 | $59.86 | 71,381 | — | — |
| 2016-02-03 | $58.10 | $58.10 | 84,842 | — | — |
| 2016-02-02 | $60.65 | $60.65 | 45,198 | — | — |
| 2016-02-01 | $63.00 | $63.00 | 45,121 | — | — |
| 2016-01-29 | $61.83 | $61.83 | 54,119 | — | — |
| 2016-01-28 | $60.45 | $60.45 | 71,213 | — | — |
| 2016-01-27 | $61.63 | $61.63 | 64,605 | — | — |
| 2016-01-26 | $65.95 | $65.95 | 51,760 | — | — |
| 2016-01-25 | $66.93 | $66.93 | 79,890 | — | — |
| 2016-01-22 | $67.12 | $67.12 | 67,672 | — | — |
| 2016-01-21 | $67.71 | $67.71 | 184,470 | — | — |
| 2016-01-20 | $62.22 | $62.22 | 104,544 | — | — |
| 2016-01-19 | $59.47 | $59.47 | 61,379 | — | — |
| 2016-01-15 | $62.02 | $62.02 | 69,888 | — | — |
| 2016-01-14 | $66.14 | $66.14 | 63,117 | — | — |
| 2016-01-13 | $64.18 | $64.18 | 76,522 | — | — |
| 2016-01-12 | $70.46 | $70.46 | 64,360 | — | — |
| 2016-01-11 | $69.09 | $69.09 | 74,693 | — | — |
| 2016-01-08 | $74.19 | $74.19 | 47,648 | — | — |
| 2016-01-07 | $76.35 | $76.35 | 78,932 | — | — |
| 2016-01-06 | $83.42 | $83.42 | 76,639 | — | — |
| 2016-01-05 | $86.95 | $86.95 | 70,362 | — | — |
| 2016-01-04 | $87.54 | $87.54 | 65,644 | — | — |