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
- 2001-08-02 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 | $72.24 | $89.96 | 508,400 | — | — |
| 2016-12-29 | $70.83 | $88.21 | 422,700 | — | — |
| 2016-12-28 | $71.01 | $88.43 | 497,000 | — | — |
| 2016-12-27 | $72.00 | $89.66 | 352,800 | — | — |
| 2016-12-23 | $71.43 | $88.95 | 329,700 | — | — |
| 2016-12-22 | $71.46 | $88.99 | 655,300 | — | — |
| 2016-12-21 | $72.08 | $89.76 | 601,000 | — | — |
| 2016-12-20 | $71.93 | $89.58 | 677,500 | — | — |
| 2016-12-19 | $71.54 | $89.09 | 1,056,400 | — | — |
| 2016-12-16 | $72.83 | $90.70 | 1,267,500 | — | — |
| 2016-12-15 | $71.24 | $88.72 | 709,400 | — | — |
| 2016-12-14 | $71.06 | $88.49 | 1,300,200 | — | — |
| 2016-12-13 | $72.12 | $89.81 | 1,121,000 | — | — |
| 2016-12-12 | $73.61 | $91.67 | 767,700 | — | — |
| 2016-12-09 | $73.36 | $91.36 | 791,500 | — | — |
| 2016-12-08 | $73.40 | $91.41 | 765,700 | — | — |
| 2016-12-07 | $73.00 | $90.91 | 1,296,700 | — | — |
| 2016-12-06 | $71.51 | $89.05 | 1,359,800 | — | — |
| 2016-12-05 | $70.35 | $87.61 | 1,056,300 | — | — |
| 2016-12-02 | $69.12 | $86.08 | 1,150,000 | — | — |
| 2016-12-01 | $70.00 | $87.17 | 1,623,700 | — | — |
| 2016-11-30 | $68.28 | $85.03 | 996,300 | — | — |
| 2016-11-29 | $67.11 | $83.57 | 800,700 | — | — |
| 2016-11-28 | $66.47 | $82.78 | 1,462,800 | — | — |
| 2016-11-25 | $68.06 | $84.76 | 717,700 | — | — |
| 2016-11-23 | $67.11 | $83.57 | 1,080,600 | — | — |
| 2016-11-22 | $67.61 | $84.20 | 1,052,900 | — | — |
| 2016-11-21 | $67.75 | $84.37 | 755,000 | — | — |
| 2016-11-18 | $67.35 | $83.87 | 964,500 | — | — |
| 2016-11-17 | $67.43 | $83.97 | 1,112,400 | — | — |
| 2016-11-16 | $67.48 | $84.04 | 1,639,100 | — | — |
| 2016-11-15 | $68.06 | $84.23 | 1,039,700 | — | — |
| 2016-11-14 | $66.57 | $82.39 | 1,468,200 | — | — |
| 2016-11-11 | $64.30 | $79.58 | 1,838,500 | — | — |
| 2016-11-10 | $67.36 | $83.37 | 1,340,000 | — | — |
| 2016-11-09 | $68.48 | $84.75 | 1,766,500 | — | — |
| 2016-11-08 | $70.05 | $86.70 | 1,056,000 | — | — |
| 2016-11-07 | $69.08 | $85.50 | 1,443,200 | — | — |
| 2016-11-04 | $69.31 | $85.78 | 1,741,500 | — | — |
| 2016-11-03 | $69.32 | $85.79 | 1,930,400 | — | — |
| 2016-11-02 | $68.81 | $85.16 | 4,305,100 | — | — |
| 2016-11-01 | $62.58 | $77.45 | 1,805,600 | — | — |
| 2016-10-31 | $62.01 | $76.75 | 1,056,700 | — | — |
| 2016-10-28 | $61.72 | $76.39 | 893,500 | — | — |
| 2016-10-27 | $61.29 | $75.86 | 687,600 | — | — |
| 2016-10-26 | $61.47 | $76.08 | 799,000 | — | — |
| 2016-10-25 | $61.45 | $76.05 | 964,000 | — | — |
| 2016-10-24 | $61.41 | $76.00 | 873,300 | — | — |
| 2016-10-21 | $60.85 | $75.31 | 907,500 | — | — |
| 2016-10-20 | $59.87 | $74.10 | 1,058,800 | — | — |
| 2016-10-19 | $60.06 | $74.33 | 721,100 | — | — |
| 2016-10-18 | $59.33 | $73.43 | 818,300 | — | — |
| 2016-10-17 | $58.64 | $72.58 | 665,000 | — | — |
| 2016-10-14 | $59.16 | $73.22 | 731,200 | — | — |
| 2016-10-13 | $60.17 | $74.47 | 589,900 | — | — |
| 2016-10-12 | $60.15 | $74.44 | 729,100 | — | — |
| 2016-10-11 | $60.27 | $74.59 | 668,200 | — | — |
| 2016-10-10 | $61.78 | $76.46 | 488,300 | — | — |
| 2016-10-07 | $60.96 | $75.45 | 902,400 | — | — |
| 2016-10-06 | $61.87 | $76.57 | 1,283,800 | — | — |
| 2016-10-05 | $60.94 | $75.42 | 2,170,200 | — | — |
| 2016-10-04 | $59.87 | $74.10 | 1,020,200 | — | — |
| 2016-10-03 | $59.39 | $73.50 | 629,200 | — | — |
| 2016-09-30 | $59.23 | $73.31 | 1,291,500 | — | — |
| 2016-09-29 | $58.76 | $72.72 | 826,500 | — | — |
| 2016-09-28 | $59.48 | $73.62 | 998,200 | — | — |
| 2016-09-27 | $59.31 | $73.41 | 735,400 | — | — |
| 2016-09-26 | $59.47 | $73.60 | 637,400 | — | — |
| 2016-09-23 | $60.11 | $74.40 | 1,033,300 | — | — |
| 2016-09-22 | $61.37 | $75.95 | 1,129,000 | — | — |
| 2016-09-21 | $60.33 | $74.67 | 1,303,500 | — | — |
| 2016-09-20 | $59.28 | $73.37 | 1,256,900 | — | — |
| 2016-09-19 | $59.70 | $73.89 | 963,500 | — | — |
| 2016-09-16 | $60.75 | $75.19 | 1,655,200 | — | — |
| 2016-09-15 | $60.39 | $74.74 | 1,195,800 | — | — |
| 2016-09-14 | $60.40 | $74.75 | 919,700 | — | — |
| 2016-09-13 | $60.95 | $75.44 | 1,544,400 | — | — |
| 2016-09-12 | $62.45 | $77.29 | 1,085,600 | — | — |
| 2016-09-09 | $61.92 | $76.64 | 1,260,900 | — | — |
| 2016-09-08 | $63.75 | $78.90 | 1,035,500 | — | — |
| 2016-09-07 | $64.15 | $79.40 | 944,100 | — | — |
| 2016-09-06 | $64.08 | $79.31 | 725,200 | — | — |
| 2016-09-02 | $63.56 | $78.67 | 627,200 | — | — |
| 2016-09-01 | $62.96 | $77.92 | 1,317,200 | — | — |
| 2016-08-31 | $63.90 | $79.09 | 1,681,900 | — | — |
| 2016-08-30 | $62.52 | $77.38 | 706,000 | — | — |
| 2016-08-29 | $62.80 | $77.72 | 529,900 | — | — |
| 2016-08-26 | $62.47 | $77.32 | 991,500 | — | — |
| 2016-08-25 | $62.93 | $77.89 | 870,100 | — | — |
| 2016-08-24 | $63.53 | $78.63 | 960,100 | — | — |
| 2016-08-23 | $64.11 | $79.35 | 673,500 | — | — |
| 2016-08-22 | $63.99 | $79.20 | 606,800 | — | — |
| 2016-08-19 | $63.97 | $79.17 | 752,100 | — | — |
| 2016-08-18 | $63.94 | $79.14 | 1,024,800 | — | — |
| 2016-08-17 | $64.96 | $80.40 | 908,100 | — | — |
| 2016-08-16 | $64.50 | $79.31 | 706,600 | — | — |
| 2016-08-15 | $65.95 | $81.09 | 624,700 | — | — |
| 2016-08-12 | $65.76 | $80.86 | 752,200 | — | — |
| 2016-08-11 | $65.14 | $80.10 | 839,800 | — | — |
| 2016-08-10 | $65.79 | $80.90 | 1,072,500 | — | — |
| 2016-08-09 | $66.06 | $81.23 | 693,100 | — | — |
| 2016-08-08 | $65.83 | $80.94 | 1,126,300 | — | — |
| 2016-08-05 | $66.21 | $81.41 | 1,038,000 | — | — |
| 2016-08-04 | $65.15 | $80.11 | 1,238,800 | — | — |
| 2016-08-03 | $64.46 | $79.26 | 1,284,400 | — | — |
| 2016-08-02 | $63.33 | $77.87 | 1,698,600 | — | — |
| 2016-08-01 | $63.03 | $77.50 | 1,813,400 | — | — |
| 2016-07-29 | $65.84 | $80.96 | 1,043,400 | — | — |
| 2016-07-28 | $65.35 | $80.35 | 2,017,100 | — | — |
| 2016-07-27 | $61.23 | $75.29 | 1,021,900 | — | — |
| 2016-07-26 | $61.20 | $75.25 | 743,000 | — | — |
| 2016-07-25 | $61.39 | $75.48 | 921,300 | — | — |
| 2016-07-22 | $62.20 | $76.48 | 694,200 | — | — |
| 2016-07-21 | $61.68 | $75.84 | 658,400 | — | — |
| 2016-07-20 | $61.42 | $75.52 | 786,500 | — | — |
| 2016-07-19 | $60.73 | $74.67 | 834,200 | — | — |
| 2016-07-18 | $61.15 | $75.19 | 971,300 | — | — |
| 2016-07-15 | $61.05 | $75.07 | 1,040,700 | — | — |
| 2016-07-14 | $60.51 | $74.40 | 740,700 | — | — |
| 2016-07-13 | $60.21 | $74.03 | 806,400 | — | — |
| 2016-07-12 | $60.46 | $74.34 | 965,100 | — | — |
| 2016-07-11 | $59.51 | $73.17 | 830,600 | — | — |
| 2016-07-08 | $60.00 | $73.78 | 1,440,300 | — | — |
| 2016-07-07 | $57.96 | $71.27 | 829,800 | — | — |
| 2016-07-06 | $58.12 | $71.46 | 1,014,600 | — | — |
| 2016-07-05 | $57.76 | $71.02 | 1,255,700 | — | — |
| 2016-07-01 | $58.56 | $72.01 | 1,446,100 | — | — |
| 2016-06-30 | $59.15 | $72.73 | 1,563,800 | — | — |
| 2016-06-29 | $59.06 | $72.62 | 720,300 | — | — |
| 2016-06-28 | $58.20 | $71.56 | 901,700 | — | — |
| 2016-06-27 | $57.16 | $70.28 | 1,465,300 | — | — |
| 2016-06-24 | $58.76 | $72.25 | 1,779,700 | — | — |
| 2016-06-23 | $61.62 | $75.77 | 639,700 | — | — |
| 2016-06-22 | $61.54 | $75.67 | 1,000,000 | — | — |
| 2016-06-21 | $61.56 | $75.69 | 955,700 | — | — |
| 2016-06-20 | $61.73 | $75.90 | 896,600 | — | — |
| 2016-06-17 | $61.57 | $75.71 | 1,362,000 | — | — |
| 2016-06-16 | $61.38 | $75.47 | 979,700 | — | — |
| 2016-06-15 | $61.99 | $76.22 | 1,380,500 | — | — |
| 2016-06-14 | $62.17 | $76.44 | 1,008,000 | — | — |
| 2016-06-13 | $62.43 | $76.76 | 2,517,800 | — | — |
| 2016-06-10 | $65.40 | $80.42 | 1,098,800 | — | — |
| 2016-06-09 | $66.16 | $81.35 | 1,620,700 | — | — |
| 2016-06-08 | $66.50 | $81.77 | 1,351,500 | — | — |
| 2016-06-07 | $67.15 | $82.57 | 1,033,600 | — | — |
| 2016-06-06 | $67.45 | $82.94 | 954,800 | — | — |
| 2016-06-03 | $67.77 | $83.33 | 1,130,900 | — | — |
| 2016-06-02 | $67.74 | $83.29 | 1,497,400 | — | — |
| 2016-06-01 | $67.49 | $82.99 | 1,489,400 | — | — |
| 2016-05-31 | $67.07 | $82.47 | 2,342,900 | — | — |
| 2016-05-27 | $65.79 | $80.90 | 726,500 | — | — |
| 2016-05-26 | $65.90 | $81.03 | 1,386,900 | — | — |
| 2016-05-25 | $65.52 | $80.56 | 1,867,700 | — | — |
| 2016-05-24 | $64.45 | $79.25 | 1,414,400 | — | — |
| 2016-05-23 | $63.74 | $78.37 | 1,655,600 | — | — |
| 2016-05-20 | $62.74 | $77.14 | 1,319,700 | — | — |
| 2016-05-19 | $61.10 | $75.13 | 1,071,100 | — | — |
| 2016-05-18 | $60.88 | $74.86 | 1,351,800 | — | — |
| 2016-05-17 | $60.14 | $73.95 | 966,900 | — | — |
| 2016-05-16 | $60.94 | $74.46 | 835,800 | — | — |
| 2016-05-13 | $60.65 | $74.11 | 767,200 | — | — |
| 2016-05-12 | $61.37 | $74.99 | 826,900 | — | — |
| 2016-05-11 | $61.18 | $74.76 | 828,900 | — | — |
| 2016-05-10 | $61.31 | $74.92 | 865,900 | — | — |
| 2016-05-09 | $60.68 | $74.15 | 893,700 | — | — |
| 2016-05-06 | $60.95 | $74.48 | 1,115,200 | — | — |
| 2016-05-05 | $60.59 | $74.04 | 1,436,300 | — | — |
| 2016-05-04 | $62.07 | $75.85 | 1,229,100 | — | — |
| 2016-05-03 | $61.79 | $75.50 | 1,127,100 | — | — |
| 2016-05-02 | $62.52 | $76.39 | 1,163,000 | — | — |
| 2016-04-29 | $62.50 | $76.37 | 1,822,100 | — | — |
| 2016-04-28 | $62.51 | $76.38 | 3,258,200 | — | — |
| 2016-04-27 | $60.46 | $73.88 | 1,675,200 | — | — |
| 2016-04-26 | $59.97 | $73.28 | 1,085,900 | — | — |
| 2016-04-25 | $59.28 | $72.44 | 1,231,900 | — | — |
| 2016-04-22 | $59.89 | $73.18 | 1,430,700 | — | — |
| 2016-04-21 | $59.43 | $72.62 | 1,365,100 | — | — |
| 2016-04-20 | $59.52 | $72.73 | 1,916,300 | — | — |
| 2016-04-19 | $59.19 | $72.33 | 1,645,900 | — | — |
| 2016-04-18 | $57.90 | $70.75 | 1,382,000 | — | — |
| 2016-04-15 | $57.51 | $70.27 | 1,767,000 | — | — |
| 2016-04-14 | $56.54 | $69.09 | 1,185,700 | — | — |
| 2016-04-13 | $56.53 | $69.08 | 1,229,900 | — | — |
| 2016-04-12 | $56.41 | $68.93 | 1,274,400 | — | — |
| 2016-04-11 | $56.14 | $68.60 | 1,018,900 | — | — |
| 2016-04-08 | $56.25 | $68.73 | 1,037,200 | — | — |
| 2016-04-07 | $56.43 | $68.95 | 2,264,300 | — | — |
| 2016-04-06 | $55.62 | $67.96 | 1,326,500 | — | — |
| 2016-04-05 | $55.70 | $68.06 | 2,519,400 | — | — |
| 2016-04-04 | $55.97 | $68.39 | 1,453,300 | — | — |
| 2016-04-01 | $56.90 | $69.53 | 1,087,400 | — | — |
| 2016-03-31 | $56.67 | $69.25 | 1,467,200 | — | — |
| 2016-03-30 | $56.50 | $69.04 | 1,466,900 | — | — |
| 2016-03-29 | $56.93 | $69.56 | 1,326,300 | — | — |
| 2016-03-28 | $56.17 | $68.64 | 1,166,200 | — | — |
| 2016-03-24 | $55.85 | $68.24 | 1,754,400 | — | — |
| 2016-03-23 | $54.24 | $66.28 | 1,290,900 | — | — |
| 2016-03-22 | $55.09 | $67.32 | 1,064,400 | — | — |
| 2016-03-21 | $55.34 | $67.62 | 1,385,600 | — | — |
| 2016-03-18 | $55.83 | $68.22 | 1,656,500 | — | — |
| 2016-03-17 | $55.59 | $67.93 | 1,057,000 | — | — |
| 2016-03-16 | $54.82 | $66.99 | 1,079,400 | — | — |
| 2016-03-15 | $54.76 | $66.91 | 826,300 | — | — |
| 2016-03-14 | $55.00 | $67.21 | 1,215,600 | — | — |
| 2016-03-11 | $56.21 | $68.68 | 1,452,700 | — | — |
| 2016-03-10 | $55.71 | $68.07 | 1,747,500 | — | — |
| 2016-03-09 | $55.40 | $67.69 | 1,816,300 | — | — |
| 2016-03-08 | $54.82 | $66.99 | 1,896,500 | — | — |
| 2016-03-07 | $55.95 | $68.37 | 1,314,800 | — | — |
| 2016-03-04 | $54.90 | $67.08 | 1,869,100 | — | — |
| 2016-03-03 | $54.02 | $66.01 | 2,118,600 | — | — |
| 2016-03-02 | $51.50 | $62.93 | 2,026,500 | — | — |
| 2016-03-01 | $50.00 | $61.10 | 1,394,600 | — | — |
| 2016-02-29 | $49.72 | $60.75 | 1,654,100 | — | — |
| 2016-02-26 | $50.47 | $61.67 | 1,297,600 | — | — |
| 2016-02-25 | $50.99 | $62.31 | 2,663,000 | — | — |
| 2016-02-24 | $49.59 | $60.60 | 2,014,100 | — | — |
| 2016-02-23 | $49.70 | $60.73 | 1,827,600 | — | — |
| 2016-02-22 | $51.33 | $62.72 | 2,572,400 | — | — |
| 2016-02-19 | $48.81 | $59.64 | 1,446,700 | — | — |
| 2016-02-18 | $50.58 | $61.81 | 2,063,700 | — | — |
| 2016-02-17 | $50.40 | $61.59 | 1,873,900 | — | — |
| 2016-02-16 | $52.16 | $63.74 | 1,713,700 | — | — |
| 2016-02-12 | $51.46 | $62.88 | 3,752,000 | — | — |
| 2016-02-11 | $47.79 | $57.93 | 5,527,600 | — | — |
| 2016-02-10 | $58.43 | $70.83 | 2,015,800 | — | — |
| 2016-02-09 | $56.75 | $68.79 | 2,171,200 | — | — |
| 2016-02-08 | $58.39 | $70.78 | 1,210,500 | — | — |
| 2016-02-05 | $59.43 | $72.04 | 1,168,900 | — | — |
| 2016-02-04 | $59.50 | $72.13 | 1,512,800 | — | — |
| 2016-02-03 | $59.23 | $71.80 | 1,043,100 | — | — |
| 2016-02-02 | $58.43 | $70.83 | 1,593,300 | — | — |
| 2016-02-01 | $61.24 | $74.24 | 899,100 | — | — |
| 2016-01-29 | $62.01 | $75.17 | 1,505,100 | — | — |
| 2016-01-28 | $60.08 | $72.83 | 1,082,400 | — | — |
| 2016-01-27 | $58.61 | $71.05 | 1,791,100 | — | — |
| 2016-01-26 | $59.32 | $71.91 | 1,503,900 | — | — |
| 2016-01-25 | $59.03 | $71.56 | 1,771,300 | — | — |
| 2016-01-22 | $59.93 | $72.65 | 941,600 | — | — |
| 2016-01-21 | $59.42 | $72.03 | 972,400 | — | — |
| 2016-01-20 | $59.64 | $72.30 | 1,797,100 | — | — |
| 2016-01-19 | $60.85 | $73.76 | 1,797,200 | — | — |
| 2016-01-15 | $61.80 | $74.91 | 1,438,500 | — | — |
| 2016-01-14 | $63.95 | $77.52 | 1,691,500 | — | — |
| 2016-01-13 | $64.87 | $78.64 | 1,789,800 | — | — |
| 2016-01-12 | $65.17 | $79.00 | 1,330,700 | — | — |
| 2016-01-11 | $66.45 | $80.55 | 1,034,500 | — | — |
| 2016-01-08 | $66.12 | $80.15 | 989,100 | — | — |
| 2016-01-07 | $66.54 | $80.66 | 1,519,700 | — | — |
| 2016-01-06 | $66.75 | $80.92 | 1,179,900 | — | — |
| 2016-01-05 | $66.58 | $80.71 | 1,277,600 | — | — |
| 2016-01-04 | $66.82 | $81.00 | 979,500 | — | — |