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
- 2007-12-03 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 | $108.45 | $350.55 | 94,060 | — | — |
| 2016-12-29 | $109.45 | $353.79 | 92,280 | — | — |
| 2016-12-28 | $108.40 | $350.39 | 121,960 | — | — |
| 2016-12-27 | $108.05 | $349.26 | 75,720 | — | — |
| 2016-12-23 | $108.90 | $352.01 | 76,580 | — | — |
| 2016-12-22 | $109.00 | $352.33 | 115,560 | — | — |
| 2016-12-21 | $107.05 | $346.03 | 100,260 | — | — |
| 2016-12-20 | $106.05 | $342.80 | 102,420 | — | — |
| 2016-12-19 | $107.05 | $346.03 | 176,840 | — | — |
| 2016-12-16 | $102.55 | $331.48 | 203,240 | — | — |
| 2016-12-15 | $101.70 | $328.73 | 260,100 | — | — |
| 2016-12-14 | $107.15 | $346.35 | 151,300 | — | — |
| 2016-12-13 | $108.20 | $349.74 | 223,900 | — | — |
| 2016-12-12 | $113.85 | $364.45 | 115,460 | — | — |
| 2016-12-09 | $113.60 | $363.65 | 120,380 | — | — |
| 2016-12-08 | $112.55 | $360.29 | 135,340 | — | — |
| 2016-12-07 | $113.00 | $361.73 | 103,100 | — | — |
| 2016-12-06 | $112.50 | $360.13 | 102,920 | — | — |
| 2016-12-05 | $111.30 | $356.29 | 123,140 | — | — |
| 2016-12-02 | $109.25 | $349.73 | 124,820 | — | — |
| 2016-12-01 | $109.70 | $351.17 | 146,100 | — | — |
| 2016-11-30 | $111.20 | $355.97 | 105,560 | — | — |
| 2016-11-29 | $112.45 | $359.97 | 103,420 | — | — |
| 2016-11-28 | $112.35 | $359.65 | 109,220 | — | — |
| 2016-11-25 | $111.30 | $356.29 | 30,760 | — | — |
| 2016-11-23 | $110.85 | $354.85 | 112,840 | — | — |
| 2016-11-22 | $112.35 | $359.65 | 96,160 | — | — |
| 2016-11-21 | $111.85 | $358.05 | 126,400 | — | — |
| 2016-11-18 | $110.90 | $355.01 | 108,300 | — | — |
| 2016-11-17 | $110.95 | $355.17 | 72,580 | — | — |
| 2016-11-16 | $111.75 | $357.73 | 90,080 | — | — |
| 2016-11-15 | $111.00 | $355.33 | 118,200 | — | — |
| 2016-11-14 | $111.40 | $356.61 | 117,020 | — | — |
| 2016-11-11 | $113.60 | $363.65 | 99,380 | — | — |
| 2016-11-10 | $113.45 | $363.17 | 153,840 | — | — |
| 2016-11-09 | $116.00 | $367.81 | 198,020 | — | — |
| 2016-11-08 | $116.10 | $368.13 | 87,180 | — | — |
| 2016-11-07 | $115.10 | $364.96 | 110,240 | — | — |
| 2016-11-04 | $114.10 | $361.79 | 93,960 | — | — |
| 2016-11-03 | $115.00 | $364.64 | 144,900 | — | — |
| 2016-11-02 | $114.00 | $361.47 | 80,100 | — | — |
| 2016-11-01 | $112.80 | $357.67 | 68,400 | — | — |
| 2016-10-31 | $113.35 | $359.41 | 50,180 | — | — |
| 2016-10-28 | $112.85 | $357.83 | 61,420 | — | — |
| 2016-10-27 | $112.35 | $356.24 | 58,820 | — | — |
| 2016-10-26 | $113.95 | $361.31 | 53,640 | — | — |
| 2016-10-25 | $114.70 | $363.69 | 79,160 | — | — |
| 2016-10-24 | $113.45 | $359.73 | 110,980 | — | — |
| 2016-10-21 | $112.30 | $356.08 | 42,560 | — | — |
| 2016-10-20 | $111.80 | $354.50 | 36,700 | — | — |
| 2016-10-19 | $111.20 | $352.59 | 49,040 | — | — |
| 2016-10-18 | $110.70 | $351.01 | 41,860 | — | — |
| 2016-10-17 | $109.70 | $347.84 | 53,620 | — | — |
| 2016-10-14 | $110.10 | $349.11 | 33,020 | — | — |
| 2016-10-13 | $110.75 | $351.17 | 52,980 | — | — |
| 2016-10-12 | $110.20 | $349.42 | 86,560 | — | — |
| 2016-10-11 | $110.10 | $345.62 | 65,360 | — | — |
| 2016-10-10 | $110.25 | $346.09 | 70,220 | — | — |
| 2016-10-07 | $109.25 | $342.95 | 57,400 | — | — |
| 2016-10-06 | $108.70 | $341.22 | 94,100 | — | — |
| 2016-10-05 | $110.00 | $345.30 | 83,040 | — | — |
| 2016-10-04 | $110.55 | $347.03 | 112,980 | — | — |
| 2016-10-03 | $111.85 | $351.11 | 66,320 | — | — |
| 2016-09-30 | $112.70 | $353.78 | 68,100 | — | — |
| 2016-09-29 | $112.65 | $353.62 | 77,920 | — | — |
| 2016-09-28 | $112.65 | $353.62 | 81,580 | — | — |
| 2016-09-27 | $112.35 | $352.68 | 81,900 | — | — |
| 2016-09-26 | $112.25 | $352.37 | 116,420 | — | — |
| 2016-09-23 | $112.55 | $353.31 | 52,940 | — | — |
| 2016-09-22 | $113.30 | $355.66 | 93,680 | — | — |
| 2016-09-21 | $111.40 | $349.70 | 47,680 | — | — |
| 2016-09-20 | $110.20 | $345.93 | 42,600 | — | — |
| 2016-09-19 | $110.25 | $346.09 | 78,520 | — | — |
| 2016-09-16 | $109.20 | $342.79 | 121,340 | — | — |
| 2016-09-15 | $110.25 | $346.09 | 44,400 | — | — |
| 2016-09-14 | $109.40 | $343.42 | 43,820 | — | — |
| 2016-09-13 | $109.20 | $342.79 | 102,040 | — | — |
| 2016-09-12 | $111.35 | $346.09 | 131,600 | — | — |
| 2016-09-09 | $109.65 | $340.80 | 196,580 | — | — |
| 2016-09-08 | $114.15 | $354.79 | 81,960 | — | — |
| 2016-09-07 | $114.95 | $357.28 | 97,660 | — | — |
| 2016-09-06 | $113.35 | $352.30 | 74,560 | — | — |
| 2016-09-02 | $111.80 | $347.49 | 68,700 | — | — |
| 2016-09-01 | $111.05 | $345.16 | 56,740 | — | — |
| 2016-08-31 | $111.20 | $345.62 | 52,840 | — | — |
| 2016-08-30 | $111.55 | $346.71 | 38,360 | — | — |
| 2016-08-29 | $110.70 | $344.07 | 42,080 | — | — |
| 2016-08-26 | $110.45 | $343.29 | 71,240 | — | — |
| 2016-08-25 | $112.15 | $348.58 | 42,440 | — | — |
| 2016-08-24 | $111.60 | $346.87 | 49,540 | — | — |
| 2016-08-23 | $112.25 | $348.89 | 74,740 | — | — |
| 2016-08-22 | $111.65 | $347.02 | 102,100 | — | — |
| 2016-08-19 | $110.20 | $342.51 | 36,100 | — | — |
| 2016-08-18 | $110.45 | $343.29 | 51,860 | — | — |
| 2016-08-17 | $110.00 | $341.89 | 51,740 | — | — |
| 2016-08-16 | $109.85 | $341.43 | 97,380 | — | — |
| 2016-08-15 | $110.65 | $343.91 | 76,180 | — | — |
| 2016-08-12 | $111.75 | $347.33 | 71,220 | — | — |
| 2016-08-11 | $111.85 | $347.64 | 113,320 | — | — |
| 2016-08-10 | $114.45 | $352.30 | 119,380 | — | — |
| 2016-08-09 | $115.50 | $355.54 | 71,280 | — | — |
| 2016-08-08 | $115.10 | $354.31 | 97,040 | — | — |
| 2016-08-05 | $114.75 | $353.23 | 118,440 | — | — |
| 2016-08-04 | $112.40 | $345.99 | 83,680 | — | — |
| 2016-08-03 | $112.75 | $347.07 | 177,440 | — | — |
| 2016-08-02 | $108.45 | $333.84 | 82,640 | — | — |
| 2016-08-01 | $109.15 | $335.99 | 99,860 | — | — |
| 2016-07-29 | $106.40 | $327.53 | 96,820 | — | — |
| 2016-07-28 | $106.70 | $328.45 | 58,760 | — | — |
| 2016-07-27 | $106.00 | $326.29 | 57,320 | — | — |
| 2016-07-26 | $105.50 | $324.75 | 52,600 | — | — |
| 2016-07-25 | $105.10 | $323.52 | 49,480 | — | — |
| 2016-07-22 | $105.25 | $323.99 | 48,980 | — | — |
| 2016-07-21 | $104.00 | $320.14 | 58,980 | — | — |
| 2016-07-20 | $103.60 | $318.91 | 49,140 | — | — |
| 2016-07-19 | $103.25 | $317.83 | 64,740 | — | — |
| 2016-07-18 | $102.35 | $315.06 | 58,080 | — | — |
| 2016-07-15 | $101.60 | $312.75 | 45,120 | — | — |
| 2016-07-14 | $101.25 | $311.67 | 73,460 | — | — |
| 2016-07-13 | $102.85 | $316.60 | 124,880 | — | — |
| 2016-07-12 | $103.00 | $313.67 | 126,820 | — | — |
| 2016-07-11 | $102.15 | $311.08 | 85,460 | — | — |
| 2016-07-08 | $101.30 | $308.50 | 171,980 | — | — |
| 2016-07-07 | $100.30 | $305.45 | 74,420 | — | — |
| 2016-07-06 | $101.85 | $310.17 | 84,200 | — | — |
| 2016-07-05 | $100.90 | $307.28 | 121,740 | — | — |
| 2016-07-01 | $100.05 | $304.69 | 106,160 | — | — |
| 2016-06-30 | $100.00 | $304.54 | 138,280 | — | — |
| 2016-06-29 | $98.10 | $298.75 | 96,780 | — | — |
| 2016-06-28 | $96.00 | $292.36 | 84,240 | — | — |
| 2016-06-27 | $94.35 | $287.33 | 125,600 | — | — |
| 2016-06-24 | $95.00 | $289.31 | 138,360 | — | — |
| 2016-06-23 | $95.55 | $290.98 | 44,760 | — | — |
| 2016-06-22 | $95.30 | $290.22 | 78,120 | — | — |
| 2016-06-21 | $95.75 | $291.59 | 136,520 | — | — |
| 2016-06-20 | $96.45 | $293.73 | 98,900 | — | — |
| 2016-06-17 | $96.65 | $294.33 | 201,140 | — | — |
| 2016-06-16 | $97.25 | $296.16 | 90,640 | — | — |
| 2016-06-15 | $96.70 | $294.49 | 66,600 | — | — |
| 2016-06-14 | $96.10 | $292.66 | 68,520 | — | — |
| 2016-06-13 | $97.00 | $295.40 | 76,600 | — | — |
| 2016-06-10 | $99.70 | $300.27 | 107,640 | — | — |
| 2016-06-09 | $100.35 | $302.23 | 76,080 | — | — |
| 2016-06-08 | $100.20 | $301.78 | 90,580 | — | — |
| 2016-06-07 | $99.30 | $299.07 | 79,920 | — | — |
| 2016-06-06 | $98.85 | $297.71 | 82,140 | — | — |
| 2016-06-03 | $98.80 | $297.56 | 92,080 | — | — |
| 2016-06-02 | $98.05 | $295.30 | 91,340 | — | — |
| 2016-06-01 | $97.60 | $293.95 | 80,540 | — | — |
| 2016-05-31 | $97.00 | $292.14 | 116,420 | — | — |
| 2016-05-27 | $96.30 | $290.03 | 126,180 | — | — |
| 2016-05-26 | $96.70 | $291.24 | 71,760 | — | — |
| 2016-05-25 | $96.50 | $290.64 | 107,400 | — | — |
| 2016-05-24 | $96.10 | $289.43 | 66,780 | — | — |
| 2016-05-23 | $96.05 | $289.28 | 79,000 | — | — |
| 2016-05-20 | $95.95 | $288.98 | 102,460 | — | — |
| 2016-05-19 | $95.35 | $287.17 | 129,800 | — | — |
| 2016-05-18 | $95.80 | $288.53 | 170,760 | — | — |
| 2016-05-17 | $98.60 | $296.96 | 149,780 | — | — |
| 2016-05-16 | $100.20 | $301.78 | 141,380 | — | — |
| 2016-05-13 | $100.65 | $303.13 | 68,920 | — | — |
| 2016-05-12 | $100.85 | $303.74 | 155,480 | — | — |
| 2016-05-11 | $102.40 | $305.09 | 115,980 | — | — |
| 2016-05-10 | $101.95 | $303.75 | 100,340 | — | — |
| 2016-05-09 | $101.45 | $302.26 | 121,960 | — | — |
| 2016-05-06 | $101.10 | $301.22 | 109,560 | — | — |
| 2016-05-05 | $100.50 | $299.43 | 122,540 | — | — |
| 2016-05-04 | $100.05 | $298.09 | 225,200 | — | — |
| 2016-05-03 | $100.25 | $298.69 | 378,480 | — | — |
| 2016-05-02 | $105.25 | $313.58 | 162,060 | — | — |
| 2016-04-29 | $106.40 | $317.01 | 100,680 | — | — |
| 2016-04-28 | $106.10 | $316.12 | 91,300 | — | — |
| 2016-04-27 | $106.90 | $318.50 | 82,920 | — | — |
| 2016-04-26 | $106.60 | $317.61 | 77,540 | — | — |
| 2016-04-25 | $106.55 | $317.46 | 75,940 | — | — |
| 2016-04-22 | $105.95 | $315.67 | 123,160 | — | — |
| 2016-04-21 | $107.30 | $319.69 | 96,700 | — | — |
| 2016-04-20 | $108.95 | $324.61 | 87,960 | — | — |
| 2016-04-19 | $109.35 | $325.80 | 72,660 | — | — |
| 2016-04-18 | $108.25 | $322.52 | 59,980 | — | — |
| 2016-04-15 | $108.35 | $322.82 | 57,940 | — | — |
| 2016-04-14 | $108.30 | $322.67 | 112,060 | — | — |
| 2016-04-13 | $109.60 | $326.54 | 119,940 | — | — |
| 2016-04-12 | $110.70 | $325.80 | 126,480 | — | — |
| 2016-04-11 | $109.70 | $322.86 | 115,760 | — | — |
| 2016-04-08 | $108.60 | $319.62 | 82,380 | — | — |
| 2016-04-07 | $108.50 | $319.32 | 66,240 | — | — |
| 2016-04-06 | $107.60 | $316.68 | 49,360 | — | — |
| 2016-04-05 | $107.00 | $314.91 | 79,620 | — | — |
| 2016-04-04 | $107.10 | $315.20 | 112,060 | — | — |
| 2016-04-01 | $108.20 | $318.44 | 64,040 | — | — |
| 2016-03-31 | $107.65 | $316.82 | 92,820 | — | — |
| 2016-03-30 | $106.70 | $314.03 | 97,340 | — | — |
| 2016-03-29 | $107.90 | $317.56 | 79,120 | — | — |
| 2016-03-28 | $106.05 | $312.11 | 55,880 | — | — |
| 2016-03-24 | $105.50 | $310.49 | 47,200 | — | — |
| 2016-03-23 | $104.25 | $306.82 | 93,560 | — | — |
| 2016-03-22 | $106.95 | $314.76 | 85,240 | — | — |
| 2016-03-21 | $106.55 | $313.59 | 129,040 | — | — |
| 2016-03-18 | $103.85 | $305.64 | 167,500 | — | — |
| 2016-03-17 | $103.90 | $305.79 | 99,080 | — | — |
| 2016-03-16 | $101.95 | $300.05 | 83,540 | — | — |
| 2016-03-15 | $100.75 | $296.52 | 61,400 | — | — |
| 2016-03-14 | $101.40 | $298.43 | 73,040 | — | — |
| 2016-03-11 | $102.70 | $302.25 | 95,060 | — | — |
| 2016-03-10 | $102.50 | $296.81 | 111,120 | — | — |
| 2016-03-09 | $102.85 | $297.82 | 94,620 | — | — |
| 2016-03-08 | $102.75 | $297.53 | 101,600 | — | — |
| 2016-03-07 | $103.45 | $299.56 | 105,740 | — | — |
| 2016-03-04 | $101.40 | $293.62 | 111,580 | — | — |
| 2016-03-03 | $101.25 | $293.19 | 106,420 | — | — |
| 2016-03-02 | $99.05 | $286.82 | 91,200 | — | — |
| 2016-03-01 | $97.25 | $281.61 | 60,960 | — | — |
| 2016-02-29 | $96.25 | $278.71 | 170,380 | — | — |
| 2016-02-26 | $96.55 | $279.58 | 102,240 | — | — |
| 2016-02-25 | $96.80 | $280.30 | 105,120 | — | — |
| 2016-02-24 | $95.50 | $276.54 | 156,220 | — | — |
| 2016-02-23 | $98.25 | $284.50 | 108,520 | — | — |
| 2016-02-22 | $98.30 | $284.65 | 113,320 | — | — |
| 2016-02-19 | $96.90 | $280.59 | 115,380 | — | — |
| 2016-02-18 | $94.90 | $274.80 | 75,840 | — | — |
| 2016-02-17 | $94.40 | $273.35 | 79,560 | — | — |
| 2016-02-16 | $92.75 | $268.58 | 71,920 | — | — |
| 2016-02-12 | $90.35 | $261.63 | 60,720 | — | — |
| 2016-02-11 | $88.35 | $255.84 | 98,480 | — | — |
| 2016-02-10 | $90.85 | $263.07 | 99,340 | — | — |
| 2016-02-09 | $93.25 | $265.25 | 123,980 | — | — |
| 2016-02-08 | $95.35 | $271.22 | 190,680 | — | — |
| 2016-02-05 | $96.35 | $274.06 | 86,040 | — | — |
| 2016-02-04 | $97.20 | $276.48 | 113,900 | — | — |
| 2016-02-03 | $95.55 | $271.79 | 105,420 | — | — |
| 2016-02-02 | $94.05 | $267.52 | 134,000 | — | — |
| 2016-02-01 | $94.15 | $267.81 | 194,460 | — | — |
| 2016-01-29 | $97.45 | $277.19 | 134,640 | — | — |
| 2016-01-28 | $94.50 | $268.80 | 98,300 | — | — |
| 2016-01-27 | $92.70 | $263.68 | 133,920 | — | — |
| 2016-01-26 | $92.55 | $263.26 | 114,520 | — | — |
| 2016-01-25 | $89.55 | $254.72 | 109,940 | — | — |
| 2016-01-22 | $92.55 | $263.26 | 177,660 | — | — |
| 2016-01-21 | $87.65 | $249.32 | 193,560 | — | — |
| 2016-01-20 | $88.45 | $251.59 | 314,520 | — | — |
| 2016-01-19 | $91.45 | $260.13 | 234,520 | — | — |
| 2016-01-15 | $96.00 | $273.07 | 201,280 | — | — |
| 2016-01-14 | $99.15 | $282.03 | 150,060 | — | — |
| 2016-01-13 | $100.75 | $286.58 | 176,000 | — | — |
| 2016-01-12 | $105.35 | $294.97 | 186,980 | — | — |
| 2016-01-11 | $106.95 | $299.45 | 195,920 | — | — |
| 2016-01-08 | $106.80 | $299.03 | 192,200 | — | — |
| 2016-01-07 | $107.95 | $302.25 | 108,760 | — | — |
| 2016-01-06 | $109.40 | $306.31 | 123,020 | — | — |
| 2016-01-05 | $109.95 | $307.85 | 135,120 | — | — |
| 2016-01-04 | $108.25 | $303.09 | 159,580 | — | — |