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
- 2010-05-25 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 | $103.38 | $103.38 | 89,000 | — | — |
| 2016-12-29 | $102.85 | $102.85 | 62,900 | — | — |
| 2016-12-28 | $103.23 | $103.23 | 48,000 | — | — |
| 2016-12-27 | $105.22 | $105.22 | 103,800 | — | — |
| 2016-12-23 | $104.56 | $104.56 | 111,100 | — | — |
| 2016-12-22 | $104.18 | $104.18 | 101,700 | — | — |
| 2016-12-21 | $104.64 | $104.64 | 133,700 | — | — |
| 2016-12-20 | $105.54 | $105.54 | 115,200 | — | — |
| 2016-12-19 | $102.98 | $102.98 | 89,400 | — | — |
| 2016-12-16 | $102.76 | $102.76 | 425,100 | — | — |
| 2016-12-15 | $102.21 | $102.21 | 147,600 | — | — |
| 2016-12-14 | $101.40 | $101.40 | 122,400 | — | — |
| 2016-12-13 | $104.90 | $104.90 | 149,300 | — | — |
| 2016-12-12 | $104.67 | $104.67 | 205,100 | — | — |
| 2016-12-09 | $104.50 | $104.50 | 158,700 | — | — |
| 2016-12-08 | $101.01 | $101.01 | 268,600 | — | — |
| 2016-12-07 | $100.04 | $100.04 | 242,600 | — | — |
| 2016-12-06 | $99.19 | $99.19 | 163,200 | — | — |
| 2016-12-05 | $97.48 | $97.48 | 135,300 | — | — |
| 2016-12-02 | $95.94 | $95.94 | 110,000 | — | — |
| 2016-12-01 | $95.92 | $95.92 | 114,500 | — | — |
| 2016-11-30 | $95.32 | $95.32 | 96,500 | — | — |
| 2016-11-29 | $95.90 | $95.90 | 150,600 | — | — |
| 2016-11-28 | $94.96 | $94.96 | 84,800 | — | — |
| 2016-11-25 | $95.61 | $95.61 | 43,800 | — | — |
| 2016-11-23 | $97.02 | $97.02 | 161,000 | — | — |
| 2016-11-22 | $96.20 | $96.20 | 357,900 | — | — |
| 2016-11-21 | $93.05 | $93.05 | 116,700 | — | — |
| 2016-11-18 | $92.48 | $92.48 | 138,000 | — | — |
| 2016-11-17 | $92.35 | $92.35 | 151,200 | — | — |
| 2016-11-16 | $93.52 | $93.52 | 150,000 | — | — |
| 2016-11-15 | $90.67 | $90.67 | 117,200 | — | — |
| 2016-11-14 | $88.42 | $88.42 | 176,900 | — | — |
| 2016-11-11 | $89.09 | $89.09 | 136,700 | — | — |
| 2016-11-10 | $87.00 | $87.00 | 181,900 | — | — |
| 2016-11-09 | $86.33 | $86.33 | 156,800 | — | — |
| 2016-11-08 | $86.58 | $86.58 | 110,200 | — | — |
| 2016-11-07 | $87.66 | $87.66 | 156,900 | — | — |
| 2016-11-04 | $86.98 | $86.98 | 145,900 | — | — |
| 2016-11-03 | $86.74 | $86.74 | 160,100 | — | — |
| 2016-11-02 | $86.55 | $86.55 | 159,400 | — | — |
| 2016-11-01 | $90.70 | $90.70 | 503,500 | — | — |
| 2016-10-31 | $91.27 | $91.27 | 192,200 | — | — |
| 2016-10-28 | $90.25 | $90.25 | 144,800 | — | — |
| 2016-10-27 | $90.35 | $90.35 | 159,200 | — | — |
| 2016-10-26 | $91.58 | $91.58 | 92,500 | — | — |
| 2016-10-25 | $91.16 | $91.16 | 112,100 | — | — |
| 2016-10-24 | $92.10 | $92.10 | 186,300 | — | — |
| 2016-10-21 | $90.54 | $90.54 | 115,600 | — | — |
| 2016-10-20 | $90.63 | $90.63 | 116,800 | — | — |
| 2016-10-19 | $91.41 | $91.41 | 556,400 | — | — |
| 2016-10-18 | $95.31 | $95.31 | 137,800 | — | — |
| 2016-10-17 | $97.65 | $97.65 | 82,600 | — | — |
| 2016-10-14 | $97.88 | $97.88 | 127,400 | — | — |
| 2016-10-13 | $97.55 | $97.55 | 83,600 | — | — |
| 2016-10-12 | $98.55 | $98.55 | 90,600 | — | — |
| 2016-10-11 | $98.33 | $98.33 | 131,200 | — | — |
| 2016-10-10 | $100.50 | $100.50 | 147,600 | — | — |
| 2016-10-07 | $100.96 | $100.96 | 146,300 | — | — |
| 2016-10-06 | $102.14 | $102.14 | 215,800 | — | — |
| 2016-10-05 | $103.19 | $103.19 | 117,700 | — | — |
| 2016-10-04 | $102.15 | $102.15 | 162,000 | — | — |
| 2016-10-03 | $100.87 | $100.87 | 178,800 | — | — |
| 2016-09-30 | $98.80 | $98.80 | 139,900 | — | — |
| 2016-09-29 | $98.74 | $98.74 | 203,300 | — | — |
| 2016-09-28 | $100.56 | $100.56 | 167,000 | — | — |
| 2016-09-27 | $101.53 | $101.53 | 316,600 | — | — |
| 2016-09-26 | $103.82 | $103.82 | 159,400 | — | — |
| 2016-09-23 | $106.03 | $106.03 | 106,700 | — | — |
| 2016-09-22 | $107.41 | $107.41 | 170,200 | — | — |
| 2016-09-21 | $104.71 | $104.71 | 121,900 | — | — |
| 2016-09-20 | $102.71 | $102.71 | 107,100 | — | — |
| 2016-09-19 | $103.47 | $103.47 | 152,700 | — | — |
| 2016-09-16 | $101.38 | $101.38 | 153,000 | — | — |
| 2016-09-15 | $100.96 | $100.96 | 102,200 | — | — |
| 2016-09-14 | $99.42 | $99.42 | 132,200 | — | — |
| 2016-09-13 | $99.39 | $99.39 | 181,400 | — | — |
| 2016-09-12 | $99.68 | $99.68 | 201,700 | — | — |
| 2016-09-09 | $97.91 | $97.91 | 138,500 | — | — |
| 2016-09-08 | $101.83 | $101.83 | 172,700 | — | — |
| 2016-09-07 | $102.88 | $102.88 | 272,500 | — | — |
| 2016-09-06 | $101.44 | $101.44 | 294,300 | — | — |
| 2016-09-02 | $99.38 | $99.38 | 210,800 | — | — |
| 2016-09-01 | $99.09 | $99.09 | 221,400 | — | — |
| 2016-08-31 | $99.05 | $99.05 | 150,400 | — | — |
| 2016-08-30 | $98.92 | $98.92 | 107,700 | — | — |
| 2016-08-29 | $99.00 | $99.00 | 166,600 | — | — |
| 2016-08-26 | $98.36 | $98.36 | 262,200 | — | — |
| 2016-08-25 | $99.25 | $99.25 | 125,500 | — | — |
| 2016-08-24 | $99.66 | $99.66 | 176,000 | — | — |
| 2016-08-23 | $98.79 | $98.79 | 198,300 | — | — |
| 2016-08-22 | $98.00 | $98.00 | 262,600 | — | — |
| 2016-08-19 | $98.21 | $98.21 | 247,300 | — | — |
| 2016-08-18 | $97.69 | $97.69 | 164,500 | — | — |
| 2016-08-17 | $98.00 | $98.00 | 371,300 | — | — |
| 2016-08-16 | $97.06 | $97.06 | 192,800 | — | — |
| 2016-08-15 | $98.54 | $98.54 | 368,200 | — | — |
| 2016-08-12 | $97.33 | $97.33 | 225,400 | — | — |
| 2016-08-11 | $95.58 | $95.58 | 409,100 | — | — |
| 2016-08-10 | $94.75 | $94.75 | 2,587,900 | — | — |
| 2016-08-09 | $95.80 | $95.80 | 1,398,300 | — | — |
| 2016-08-08 | $90.92 | $90.92 | 182,600 | — | — |
| 2016-08-05 | $90.48 | $90.48 | 164,900 | — | — |
| 2016-08-04 | $89.85 | $89.85 | 196,500 | — | — |
| 2016-08-03 | $89.29 | $89.29 | 174,700 | — | — |
| 2016-08-02 | $87.79 | $87.79 | 520,500 | — | — |
| 2016-08-01 | $90.40 | $90.40 | 667,600 | — | — |
| 2016-07-29 | $88.05 | $88.05 | 634,300 | — | — |
| 2016-07-28 | $87.78 | $87.78 | 153,100 | — | — |
| 2016-07-27 | $89.55 | $89.55 | 87,900 | — | — |
| 2016-07-26 | $89.85 | $89.85 | 111,200 | — | — |
| 2016-07-25 | $89.73 | $89.73 | 97,100 | — | — |
| 2016-07-22 | $89.11 | $89.11 | 81,500 | — | — |
| 2016-07-21 | $89.37 | $89.37 | 265,500 | — | — |
| 2016-07-20 | $86.24 | $86.24 | 85,000 | — | — |
| 2016-07-19 | $85.53 | $85.53 | 203,500 | — | — |
| 2016-07-18 | $84.15 | $84.15 | 117,500 | — | — |
| 2016-07-15 | $83.36 | $83.36 | 84,800 | — | — |
| 2016-07-14 | $83.09 | $83.09 | 106,400 | — | — |
| 2016-07-13 | $83.06 | $83.06 | 115,400 | — | — |
| 2016-07-12 | $83.17 | $83.17 | 165,800 | — | — |
| 2016-07-11 | $81.45 | $81.45 | 196,200 | — | — |
| 2016-07-08 | $81.23 | $81.23 | 180,600 | — | — |
| 2016-07-07 | $80.49 | $80.49 | 225,600 | — | — |
| 2016-07-06 | $79.96 | $79.96 | 188,800 | — | — |
| 2016-07-05 | $77.04 | $77.04 | 128,300 | — | — |
| 2016-07-01 | $80.24 | $80.24 | 137,500 | — | — |
| 2016-06-30 | $78.99 | $78.99 | 160,600 | — | — |
| 2016-06-29 | $76.72 | $76.72 | 141,500 | — | — |
| 2016-06-28 | $75.31 | $75.31 | 167,400 | — | — |
| 2016-06-27 | $74.61 | $74.61 | 158,800 | — | — |
| 2016-06-24 | $78.47 | $78.47 | 552,200 | — | — |
| 2016-06-23 | $84.40 | $84.40 | 103,600 | — | — |
| 2016-06-22 | $84.03 | $84.03 | 168,500 | — | — |
| 2016-06-21 | $82.79 | $82.79 | 248,800 | — | — |
| 2016-06-20 | $85.41 | $85.41 | 248,500 | — | — |
| 2016-06-17 | $82.89 | $82.89 | 311,200 | — | — |
| 2016-06-16 | $82.36 | $82.36 | 146,500 | — | — |
| 2016-06-15 | $82.46 | $82.46 | 123,500 | — | — |
| 2016-06-14 | $81.69 | $81.69 | 135,300 | — | — |
| 2016-06-13 | $82.94 | $82.94 | 91,600 | — | — |
| 2016-06-10 | $84.62 | $84.62 | 102,000 | — | — |
| 2016-06-09 | $85.99 | $85.99 | 174,800 | — | — |
| 2016-06-08 | $85.75 | $85.75 | 410,300 | — | — |
| 2016-06-07 | $84.87 | $84.87 | 154,800 | — | — |
| 2016-06-06 | $84.40 | $84.40 | 162,800 | — | — |
| 2016-06-03 | $84.36 | $84.36 | 56,400 | — | — |
| 2016-06-02 | $85.44 | $85.44 | 144,200 | — | — |
| 2016-06-01 | $85.96 | $85.96 | 167,900 | — | — |
| 2016-05-31 | $85.95 | $85.95 | 109,700 | — | — |
| 2016-05-27 | $85.69 | $85.69 | 222,300 | — | — |
| 2016-05-26 | $84.60 | $84.60 | 125,700 | — | — |
| 2016-05-25 | $84.89 | $84.89 | 111,700 | — | — |
| 2016-05-24 | $85.25 | $85.25 | 125,900 | — | — |
| 2016-05-23 | $84.45 | $84.45 | 47,700 | — | — |
| 2016-05-20 | $84.87 | $84.87 | 69,200 | — | — |
| 2016-05-19 | $85.02 | $85.02 | 120,400 | — | — |
| 2016-05-18 | $85.10 | $85.10 | 108,000 | — | — |
| 2016-05-17 | $83.68 | $83.68 | 104,000 | — | — |
| 2016-05-16 | $85.08 | $85.08 | 91,300 | — | — |
| 2016-05-13 | $84.39 | $84.39 | 83,700 | — | — |
| 2016-05-12 | $84.79 | $84.79 | 102,000 | — | — |
| 2016-05-11 | $84.77 | $84.77 | 126,300 | — | — |
| 2016-05-10 | $84.89 | $84.89 | 141,300 | — | — |
| 2016-05-09 | $84.08 | $84.08 | 87,900 | — | — |
| 2016-05-06 | $84.09 | $84.09 | 98,300 | — | — |
| 2016-05-05 | $83.64 | $83.64 | 184,200 | — | — |
| 2016-05-04 | $83.11 | $83.11 | 265,200 | — | — |
| 2016-05-03 | $77.69 | $77.69 | 104,600 | — | — |
| 2016-05-02 | $78.10 | $78.10 | 84,600 | — | — |
| 2016-04-29 | $77.11 | $77.11 | 113,100 | — | — |
| 2016-04-28 | $78.05 | $78.05 | 107,300 | — | — |
| 2016-04-27 | $78.99 | $78.99 | 216,900 | — | — |
| 2016-04-26 | $77.21 | $77.21 | 117,100 | — | — |
| 2016-04-25 | $76.60 | $76.60 | 49,700 | — | — |
| 2016-04-22 | $76.60 | $76.60 | 127,100 | — | — |
| 2016-04-21 | $76.50 | $76.50 | 68,300 | — | — |
| 2016-04-20 | $76.33 | $76.33 | 80,500 | — | — |
| 2016-04-19 | $76.44 | $76.44 | 104,500 | — | — |
| 2016-04-18 | $76.10 | $76.10 | 107,100 | — | — |
| 2016-04-15 | $76.97 | $76.97 | 107,000 | — | — |
| 2016-04-14 | $76.56 | $76.56 | 139,400 | — | — |
| 2016-04-13 | $75.69 | $75.69 | 121,500 | — | — |
| 2016-04-12 | $74.93 | $74.93 | 79,800 | — | — |
| 2016-04-11 | $74.46 | $74.46 | 133,300 | — | — |
| 2016-04-08 | $73.21 | $73.21 | 131,100 | — | — |
| 2016-04-07 | $72.53 | $72.53 | 171,000 | — | — |
| 2016-04-06 | $73.88 | $73.88 | 121,400 | — | — |
| 2016-04-05 | $73.05 | $73.05 | 163,500 | — | — |
| 2016-04-04 | $71.46 | $71.46 | 128,400 | — | — |
| 2016-04-01 | $72.68 | $72.68 | 204,300 | — | — |
| 2016-03-31 | $71.84 | $71.84 | 131,800 | — | — |
| 2016-03-30 | $73.28 | $73.28 | 151,900 | — | — |
| 2016-03-29 | $73.52 | $73.52 | 182,000 | — | — |
| 2016-03-28 | $70.94 | $70.94 | 87,900 | — | — |
| 2016-03-24 | $71.58 | $71.58 | 157,100 | — | — |
| 2016-03-23 | $70.95 | $70.95 | 168,400 | — | — |
| 2016-03-22 | $71.29 | $71.29 | 313,400 | — | — |
| 2016-03-21 | $70.90 | $70.90 | 318,600 | — | — |
| 2016-03-18 | $70.53 | $70.53 | 1,676,200 | — | — |
| 2016-03-17 | $71.27 | $71.27 | 212,100 | — | — |
| 2016-03-16 | $72.81 | $72.81 | 151,800 | — | — |
| 2016-03-15 | $74.13 | $74.13 | 104,700 | — | — |
| 2016-03-14 | $73.28 | $73.28 | 172,300 | — | — |
| 2016-03-11 | $77.60 | $77.60 | 106,100 | — | — |
| 2016-03-10 | $75.88 | $75.88 | 70,500 | — | — |
| 2016-03-09 | $75.50 | $75.50 | 104,600 | — | — |
| 2016-03-08 | $74.70 | $74.70 | 86,000 | — | — |
| 2016-03-07 | $75.50 | $75.50 | 65,800 | — | — |
| 2016-03-04 | $75.74 | $75.74 | 99,000 | — | — |
| 2016-03-03 | $75.44 | $75.44 | 123,500 | — | — |
| 2016-03-02 | $75.16 | $75.16 | 129,200 | — | — |
| 2016-03-01 | $75.24 | $75.24 | 186,000 | — | — |
| 2016-02-29 | $73.25 | $73.25 | 174,600 | — | — |
| 2016-02-26 | $72.06 | $72.06 | 160,200 | — | — |
| 2016-02-25 | $72.57 | $72.57 | 293,800 | — | — |
| 2016-02-24 | $71.91 | $71.91 | 275,500 | — | — |
| 2016-02-23 | $71.67 | $71.67 | 384,500 | — | — |
| 2016-02-22 | $69.36 | $69.36 | 106,600 | — | — |
| 2016-02-19 | $68.68 | $68.68 | 125,700 | — | — |
| 2016-02-18 | $68.50 | $68.50 | 77,000 | — | — |
| 2016-02-17 | $68.03 | $68.03 | 84,000 | — | — |
| 2016-02-16 | $66.27 | $66.27 | 61,500 | — | — |
| 2016-02-12 | $65.88 | $65.88 | 36,900 | — | — |
| 2016-02-11 | $64.69 | $64.69 | 33,400 | — | — |
| 2016-02-10 | $64.31 | $64.31 | 58,600 | — | — |
| 2016-02-09 | $66.09 | $66.09 | 78,400 | — | — |
| 2016-02-08 | $65.01 | $65.01 | 62,100 | — | — |
| 2016-02-05 | $64.75 | $64.75 | 68,900 | — | — |
| 2016-02-04 | $66.98 | $66.98 | 46,000 | — | — |
| 2016-02-03 | $67.18 | $67.18 | 62,900 | — | — |
| 2016-02-02 | $67.21 | $67.21 | 65,200 | — | — |
| 2016-02-01 | $69.94 | $69.94 | 95,700 | — | — |
| 2016-01-29 | $69.26 | $69.26 | 101,500 | — | — |
| 2016-01-28 | $67.00 | $67.00 | 95,900 | — | — |
| 2016-01-27 | $67.45 | $67.45 | 104,200 | — | — |
| 2016-01-26 | $68.26 | $68.26 | 34,200 | — | — |
| 2016-01-25 | $67.17 | $67.17 | 85,000 | — | — |
| 2016-01-22 | $69.24 | $69.24 | 59,200 | — | — |
| 2016-01-21 | $67.18 | $67.18 | 90,500 | — | — |
| 2016-01-20 | $67.94 | $67.94 | 96,300 | — | — |
| 2016-01-19 | $67.58 | $67.58 | 69,700 | — | — |
| 2016-01-15 | $68.74 | $68.74 | 72,100 | — | — |
| 2016-01-14 | $70.17 | $70.17 | 122,900 | — | — |
| 2016-01-13 | $71.07 | $71.07 | 74,600 | — | — |
| 2016-01-12 | $72.26 | $72.26 | 118,400 | — | — |
| 2016-01-11 | $73.28 | $73.28 | 201,900 | — | — |
| 2016-01-08 | $75.66 | $75.66 | 143,700 | — | — |
| 2016-01-07 | $76.07 | $76.07 | 140,500 | — | — |
| 2016-01-06 | $76.25 | $76.25 | 127,700 | — | — |
| 2016-01-05 | $76.47 | $76.47 | 108,000 | — | — |
| 2016-01-04 | $76.68 | $76.68 | 141,300 | — | — |