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
- 1997-04-28 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 | $81.52 | $124.26 | 1,005,467 | — | — |
| 2016-12-29 | $81.71 | $124.55 | 437,498 | — | — |
| 2016-12-28 | $81.00 | $123.47 | 567,414 | — | — |
| 2016-12-27 | $80.86 | $123.26 | 289,676 | — | — |
| 2016-12-23 | $80.30 | $122.40 | 495,100 | — | — |
| 2016-12-22 | $80.35 | $122.48 | 461,371 | — | — |
| 2016-12-21 | $81.33 | $123.98 | 609,748 | — | — |
| 2016-12-20 | $79.97 | $121.90 | 745,217 | — | — |
| 2016-12-19 | $78.34 | $119.42 | 586,291 | — | — |
| 2016-12-16 | $78.35 | $119.43 | 720,927 | — | — |
| 2016-12-15 | $77.93 | $118.79 | 541,181 | — | — |
| 2016-12-14 | $78.11 | $119.07 | 612,663 | — | — |
| 2016-12-13 | $80.45 | $122.64 | 670,682 | — | — |
| 2016-12-12 | $79.14 | $120.64 | 827,248 | — | — |
| 2016-12-09 | $79.35 | $120.96 | 486,078 | — | — |
| 2016-12-08 | $79.10 | $120.57 | 912,332 | — | — |
| 2016-12-07 | $79.11 | $120.58 | 802,403 | — | — |
| 2016-12-06 | $76.61 | $116.78 | 383,643 | — | — |
| 2016-12-05 | $75.40 | $114.93 | 416,122 | — | — |
| 2016-12-02 | $73.96 | $112.73 | 494,267 | — | — |
| 2016-12-01 | $75.84 | $115.60 | 830,718 | — | — |
| 2016-11-30 | $74.54 | $113.62 | 961,606 | — | — |
| 2016-11-29 | $74.88 | $114.14 | 747,022 | — | — |
| 2016-11-28 | $74.15 | $113.03 | 853,898 | — | — |
| 2016-11-25 | $73.72 | $112.37 | 262,748 | — | — |
| 2016-11-23 | $72.51 | $110.53 | 761,040 | — | — |
| 2016-11-22 | $73.35 | $111.81 | 663,325 | — | — |
| 2016-11-21 | $71.40 | $108.84 | 449,157 | — | — |
| 2016-11-18 | $70.44 | $107.37 | 641,117 | — | — |
| 2016-11-17 | $70.68 | $107.73 | 478,305 | — | — |
| 2016-11-16 | $70.37 | $107.27 | 502,456 | — | — |
| 2016-11-15 | $70.05 | $106.78 | 255,947 | — | — |
| 2016-11-14 | $69.82 | $106.43 | 841,683 | — | — |
| 2016-11-11 | $69.76 | $105.69 | 439,580 | — | — |
| 2016-11-10 | $69.27 | $104.96 | 980,622 | — | — |
| 2016-11-09 | $67.93 | $102.93 | 1,406,322 | — | — |
| 2016-11-08 | $68.89 | $104.38 | 978,401 | — | — |
| 2016-11-07 | $69.31 | $105.01 | 1,014,489 | — | — |
| 2016-11-04 | $68.80 | $104.25 | 590,039 | — | — |
| 2016-11-03 | $69.29 | $104.99 | 1,035,448 | — | — |
| 2016-11-02 | $69.11 | $104.72 | 1,015,183 | — | — |
| 2016-11-01 | $69.23 | $104.89 | 777,141 | — | — |
| 2016-10-31 | $69.73 | $105.65 | 494,683 | — | — |
| 2016-10-28 | $69.39 | $105.14 | 1,210,752 | — | — |
| 2016-10-27 | $70.13 | $106.26 | 1,766,091 | — | — |
| 2016-10-26 | $74.39 | $112.71 | 1,300,140 | — | — |
| 2016-10-25 | $71.79 | $108.78 | 394,747 | — | — |
| 2016-10-24 | $72.69 | $110.14 | 371,151 | — | — |
| 2016-10-21 | $71.63 | $108.53 | 182,800 | — | — |
| 2016-10-20 | $71.95 | $109.02 | 299,808 | — | — |
| 2016-10-19 | $72.67 | $110.10 | 464,702 | — | — |
| 2016-10-18 | $71.43 | $108.23 | 490,797 | — | — |
| 2016-10-17 | $71.97 | $109.05 | 384,337 | — | — |
| 2016-10-14 | $72.26 | $109.48 | 631,124 | — | — |
| 2016-10-13 | $72.90 | $110.46 | 485,661 | — | — |
| 2016-10-12 | $73.83 | $111.87 | 598,228 | — | — |
| 2016-10-11 | $74.32 | $112.60 | 647,502 | — | — |
| 2016-10-10 | $75.38 | $114.22 | 354,218 | — | — |
| 2016-10-07 | $75.78 | $114.82 | 433,611 | — | — |
| 2016-10-06 | $75.35 | $114.16 | 387,113 | — | — |
| 2016-10-05 | $76.66 | $116.16 | 341,726 | — | — |
| 2016-10-04 | $75.85 | $114.93 | 423,340 | — | — |
| 2016-10-03 | $76.71 | $116.22 | 321,600 | — | — |
| 2016-09-30 | $76.95 | $116.58 | 346,861 | — | — |
| 2016-09-29 | $75.04 | $113.69 | 341,448 | — | — |
| 2016-09-28 | $76.60 | $116.06 | 390,583 | — | — |
| 2016-09-27 | $75.91 | $115.01 | 406,684 | — | — |
| 2016-09-26 | $76.48 | $115.89 | 338,811 | — | — |
| 2016-09-23 | $77.32 | $117.15 | 385,031 | — | — |
| 2016-09-22 | $77.90 | $118.03 | 626,266 | — | — |
| 2016-09-21 | $76.38 | $115.72 | 590,039 | — | — |
| 2016-09-20 | $75.61 | $114.55 | 454,986 | — | — |
| 2016-09-19 | $75.78 | $114.82 | 632,095 | — | — |
| 2016-09-16 | $75.07 | $113.75 | 654,997 | — | — |
| 2016-09-15 | $76.29 | $115.59 | 816,005 | — | — |
| 2016-09-14 | $74.96 | $113.58 | 315,215 | — | — |
| 2016-09-13 | $74.37 | $112.68 | 602,253 | — | — |
| 2016-09-12 | $76.54 | $115.97 | 463,453 | — | — |
| 2016-09-09 | $75.73 | $114.75 | 529,244 | — | — |
| 2016-09-08 | $77.45 | $117.35 | 360,186 | — | — |
| 2016-09-07 | $77.76 | $117.82 | 848,623 | — | — |
| 2016-09-06 | $76.90 | $116.52 | 348,666 | — | — |
| 2016-09-02 | $76.20 | $115.46 | 516,197 | — | — |
| 2016-09-01 | $76.22 | $115.49 | 553,118 | — | — |
| 2016-08-31 | $76.50 | $115.91 | 459,012 | — | — |
| 2016-08-30 | $77.09 | $116.80 | 398,356 | — | — |
| 2016-08-29 | $77.03 | $116.72 | 312,578 | — | — |
| 2016-08-26 | $76.51 | $115.92 | 362,684 | — | — |
| 2016-08-25 | $76.61 | $116.07 | 207,367 | — | — |
| 2016-08-24 | $76.67 | $116.17 | 455,264 | — | — |
| 2016-08-23 | $77.04 | $116.73 | 372,123 | — | — |
| 2016-08-22 | $76.54 | $115.97 | 246,092 | — | — |
| 2016-08-19 | $76.07 | $115.25 | 287,594 | — | — |
| 2016-08-18 | $76.18 | $115.43 | 376,564 | — | — |
| 2016-08-17 | $75.61 | $114.55 | 473,724 | — | — |
| 2016-08-16 | $75.63 | $114.60 | 403,214 | — | — |
| 2016-08-15 | $77.02 | $116.07 | 293,701 | — | — |
| 2016-08-12 | $77.08 | $116.16 | 448,046 | — | — |
| 2016-08-11 | $77.23 | $116.39 | 239,708 | — | — |
| 2016-08-10 | $77.75 | $117.17 | 472,475 | — | — |
| 2016-08-09 | $77.93 | $117.43 | 717,180 | — | — |
| 2016-08-08 | $76.77 | $115.68 | 446,242 | — | — |
| 2016-08-05 | $76.47 | $115.24 | 353,246 | — | — |
| 2016-08-04 | $75.69 | $114.06 | 405,018 | — | — |
| 2016-08-03 | $74.92 | $112.90 | 463,037 | — | — |
| 2016-08-02 | $74.39 | $112.10 | 615,439 | — | — |
| 2016-08-01 | $76.26 | $114.92 | 392,388 | — | — |
| 2016-07-29 | $76.22 | $114.87 | 938,843 | — | — |
| 2016-07-28 | $75.31 | $113.49 | 1,193,680 | — | — |
| 2016-07-27 | $77.06 | $116.13 | 885,405 | — | — |
| 2016-07-26 | $77.59 | $116.93 | 858,756 | — | — |
| 2016-07-25 | $75.96 | $114.46 | 803,097 | — | — |
| 2016-07-22 | $75.09 | $113.16 | 2,355,020 | — | — |
| 2016-07-21 | $82.08 | $123.69 | 1,157,592 | — | — |
| 2016-07-20 | $80.50 | $121.32 | 320,073 | — | — |
| 2016-07-19 | $80.02 | $120.59 | 395,996 | — | — |
| 2016-07-18 | $80.08 | $120.67 | 456,930 | — | — |
| 2016-07-15 | $79.13 | $119.24 | 355,467 | — | — |
| 2016-07-14 | $80.29 | $120.99 | 426,255 | — | — |
| 2016-07-13 | $79.60 | $119.96 | 355,744 | — | — |
| 2016-07-12 | $79.56 | $119.89 | 664,019 | — | — |
| 2016-07-11 | $78.49 | $118.28 | 587,957 | — | — |
| 2016-07-08 | $77.31 | $116.49 | 575,742 | — | — |
| 2016-07-07 | $75.74 | $114.14 | 483,163 | — | — |
| 2016-07-06 | $74.79 | $112.71 | 763,400 | — | — |
| 2016-07-05 | $74.55 | $112.35 | 671,792 | — | — |
| 2016-07-01 | $77.08 | $116.16 | 813,507 | — | — |
| 2016-06-30 | $77.41 | $116.66 | 1,255,862 | — | — |
| 2016-06-29 | $78.15 | $117.77 | 2,861,640 | — | — |
| 2016-06-28 | $79.34 | $119.57 | 1,022,401 | — | — |
| 2016-06-27 | $77.42 | $116.67 | 1,841,321 | — | — |
| 2016-06-24 | $81.77 | $123.23 | 1,528,327 | — | — |
| 2016-06-23 | $89.68 | $135.15 | 346,722 | — | — |
| 2016-06-22 | $88.26 | $133.00 | 366,293 | — | — |
| 2016-06-21 | $88.44 | $133.27 | 829,191 | — | — |
| 2016-06-20 | $88.18 | $132.88 | 574,910 | — | — |
| 2016-06-17 | $86.24 | $129.96 | 633,344 | — | — |
| 2016-06-16 | $85.35 | $128.61 | 714,681 | — | — |
| 2016-06-15 | $85.93 | $129.49 | 309,940 | — | — |
| 2016-06-14 | $85.60 | $128.99 | 512,450 | — | — |
| 2016-06-13 | $86.21 | $129.91 | 248,036 | — | — |
| 2016-06-10 | $87.28 | $131.53 | 580,045 | — | — |
| 2016-06-09 | $89.96 | $135.56 | 355,050 | — | — |
| 2016-06-08 | $90.61 | $136.55 | 328,678 | — | — |
| 2016-06-07 | $90.41 | $136.24 | 223,607 | — | — |
| 2016-06-06 | $89.96 | $135.57 | 256,919 | — | — |
| 2016-06-03 | $89.50 | $134.88 | 415,845 | — | — |
| 2016-06-02 | $89.66 | $135.11 | 322,294 | — | — |
| 2016-06-01 | $88.70 | $133.67 | 728,561 | — | — |
| 2016-05-31 | $88.34 | $133.12 | 768,813 | — | — |
| 2016-05-27 | $88.60 | $133.52 | 282,042 | — | — |
| 2016-05-26 | $87.98 | $132.57 | 503,289 | — | — |
| 2016-05-25 | $88.91 | $133.99 | 474,696 | — | — |
| 2016-05-24 | $89.00 | $134.12 | 625,710 | — | — |
| 2016-05-23 | $87.02 | $131.13 | 276,073 | — | — |
| 2016-05-20 | $87.42 | $131.74 | 311,328 | — | — |
| 2016-05-19 | $86.43 | $130.25 | 596,007 | — | — |
| 2016-05-18 | $87.44 | $131.76 | 709,962 | — | — |
| 2016-05-17 | $87.83 | $132.36 | 659,855 | — | — |
| 2016-05-16 | $88.96 | $134.05 | 464,841 | — | — |
| 2016-05-13 | $88.47 | $132.68 | 496,904 | — | — |
| 2016-05-12 | $89.01 | $133.49 | 402,242 | — | — |
| 2016-05-11 | $89.73 | $134.58 | 475,529 | — | — |
| 2016-05-10 | $90.22 | $135.32 | 1,078,476 | — | — |
| 2016-05-09 | $89.78 | $134.66 | 554,228 | — | — |
| 2016-05-06 | $90.30 | $135.44 | 728,284 | — | — |
| 2016-05-05 | $90.30 | $135.43 | 681,369 | — | — |
| 2016-05-04 | $90.58 | $135.85 | 1,468,088 | — | — |
| 2016-05-03 | $87.61 | $131.40 | 567,414 | — | — |
| 2016-05-02 | $89.22 | $133.82 | 698,580 | — | — |
| 2016-04-29 | $88.23 | $132.34 | 1,932,512 | — | — |
| 2016-04-28 | $82.50 | $123.74 | 1,350,663 | — | — |
| 2016-04-27 | $82.82 | $124.21 | 866,806 | — | — |
| 2016-04-26 | $82.41 | $123.61 | 905,531 | — | — |
| 2016-04-25 | $81.38 | $122.05 | 560,336 | — | — |
| 2016-04-22 | $81.26 | $121.88 | 498,708 | — | — |
| 2016-04-21 | $81.49 | $122.22 | 512,866 | — | — |
| 2016-04-20 | $83.31 | $124.95 | 489,825 | — | — |
| 2016-04-19 | $83.35 | $125.01 | 396,552 | — | — |
| 2016-04-18 | $82.44 | $123.65 | 534,658 | — | — |
| 2016-04-15 | $82.40 | $123.58 | 357,965 | — | — |
| 2016-04-14 | $82.87 | $124.30 | 439,718 | — | — |
| 2016-04-13 | $82.82 | $124.22 | 604,890 | — | — |
| 2016-04-12 | $81.24 | $121.84 | 403,492 | — | — |
| 2016-04-11 | $80.37 | $120.54 | 479,970 | — | — |
| 2016-04-08 | $80.37 | $120.55 | 1,259,888 | — | — |
| 2016-04-07 | $79.09 | $118.61 | 724,258 | — | — |
| 2016-04-06 | $81.69 | $122.53 | 799,627 | — | — |
| 2016-04-05 | $80.79 | $121.16 | 1,055,990 | — | — |
| 2016-04-04 | $82.33 | $123.49 | 474,002 | — | — |
| 2016-04-01 | $83.66 | $125.48 | 531,882 | — | — |
| 2016-03-31 | $85.36 | $128.03 | 446,658 | — | — |
| 2016-03-30 | $85.43 | $128.13 | 642,089 | — | — |
| 2016-03-29 | $83.34 | $125.00 | 311,884 | — | — |
| 2016-03-28 | $81.64 | $122.44 | 279,821 | — | — |
| 2016-03-24 | $82.17 | $123.24 | 376,703 | — | — |
| 2016-03-23 | $81.77 | $122.64 | 864,585 | — | — |
| 2016-03-22 | $82.20 | $123.29 | 297,310 | — | — |
| 2016-03-21 | $81.84 | $122.75 | 261,916 | — | — |
| 2016-03-18 | $81.28 | $121.91 | 1,045,719 | — | — |
| 2016-03-17 | $82.77 | $124.14 | 783,942 | — | — |
| 2016-03-16 | $84.09 | $126.11 | 398,772 | — | — |
| 2016-03-15 | $82.88 | $124.31 | 962,162 | — | — |
| 2016-03-14 | $82.07 | $123.10 | 1,049,883 | — | — |
| 2016-03-11 | $82.44 | $123.64 | 519,528 | — | — |
| 2016-03-10 | $80.51 | $120.75 | 608,777 | — | — |
| 2016-03-09 | $80.91 | $121.36 | 607,805 | — | — |
| 2016-03-08 | $79.03 | $118.53 | 754,517 | — | — |
| 2016-03-07 | $80.71 | $121.06 | 464,147 | — | — |
| 2016-03-04 | $81.04 | $121.55 | 640,978 | — | — |
| 2016-03-03 | $80.32 | $120.46 | 704,549 | — | — |
| 2016-03-02 | $78.78 | $118.16 | 553,673 | — | — |
| 2016-03-01 | $78.37 | $117.54 | 605,029 | — | — |
| 2016-02-29 | $76.53 | $114.79 | 842,932 | — | — |
| 2016-02-26 | $77.09 | $115.62 | 698,997 | — | — |
| 2016-02-25 | $77.83 | $116.73 | 707,602 | — | — |
| 2016-02-24 | $77.89 | $116.82 | 746,744 | — | — |
| 2016-02-23 | $78.39 | $117.58 | 736,056 | — | — |
| 2016-02-22 | $80.66 | $120.98 | 606,417 | — | — |
| 2016-02-19 | $78.33 | $117.48 | 362,823 | — | — |
| 2016-02-18 | $79.01 | $118.49 | 486,494 | — | — |
| 2016-02-17 | $77.74 | $116.59 | 716,902 | — | — |
| 2016-02-16 | $75.98 | $113.96 | 849,178 | — | — |
| 2016-02-12 | $75.45 | $112.56 | 631,818 | — | — |
| 2016-02-11 | $72.87 | $108.70 | 812,535 | — | — |
| 2016-02-10 | $72.02 | $107.45 | 633,206 | — | — |
| 2016-02-09 | $70.58 | $105.30 | 1,045,303 | — | — |
| 2016-02-08 | $69.68 | $103.94 | 918,023 | — | — |
| 2016-02-05 | $71.97 | $107.36 | 995,751 | — | — |
| 2016-02-04 | $73.02 | $108.93 | 1,082,501 | — | — |
| 2016-02-03 | $70.79 | $105.60 | 1,811,062 | — | — |
| 2016-02-02 | $72.35 | $107.93 | 971,184 | — | — |
| 2016-02-01 | $75.99 | $113.37 | 2,043,136 | — | — |
| 2016-01-29 | $74.05 | $110.47 | 4,316,958 | — | — |
| 2016-01-28 | $81.73 | $121.92 | 1,452,820 | — | — |
| 2016-01-27 | $83.39 | $124.40 | 953,556 | — | — |
| 2016-01-26 | $83.05 | $123.89 | 758,542 | — | — |
| 2016-01-25 | $80.91 | $120.70 | 1,186,046 | — | — |
| 2016-01-22 | $79.92 | $119.23 | 958,969 | — | — |
| 2016-01-21 | $76.80 | $114.57 | 838,491 | — | — |
| 2016-01-20 | $75.41 | $112.50 | 1,122,198 | — | — |
| 2016-01-19 | $75.78 | $113.05 | 1,260,582 | — | — |
| 2016-01-15 | $74.99 | $111.86 | 1,290,007 | — | — |
| 2016-01-14 | $78.76 | $117.50 | 1,388,000 | — | — |
| 2016-01-13 | $80.63 | $120.29 | 1,423,394 | — | — |
| 2016-01-12 | $82.58 | $123.19 | 860,421 | — | — |
| 2016-01-11 | $81.39 | $121.42 | 549,370 | — | — |
| 2016-01-08 | $79.47 | $118.55 | 552,146 | — | — |
| 2016-01-07 | $80.30 | $119.79 | 743,135 | — | — |
| 2016-01-06 | $83.10 | $123.97 | 521,055 | — | — |
| 2016-01-05 | $84.91 | $126.66 | 640,284 | — | — |
| 2016-01-04 | $87.63 | $130.73 | 563,528 | — | — |