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
- 2000-06-23 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 | $76.19 | $76.19 | 351,500 | — | — |
| 2016-12-29 | $76.08 | $76.08 | 176,500 | — | — |
| 2016-12-28 | $75.60 | $75.60 | 198,500 | — | — |
| 2016-12-27 | $76.04 | $76.04 | 179,300 | — | — |
| 2016-12-23 | $75.70 | $75.70 | 222,200 | — | — |
| 2016-12-22 | $74.38 | $74.38 | 327,100 | — | — |
| 2016-12-21 | $74.60 | $74.60 | 387,100 | — | — |
| 2016-12-20 | $75.49 | $75.49 | 379,400 | — | — |
| 2016-12-19 | $74.96 | $74.96 | 475,700 | — | — |
| 2016-12-16 | $75.74 | $75.74 | 948,100 | — | — |
| 2016-12-15 | $76.50 | $76.50 | 302,600 | — | — |
| 2016-12-14 | $75.64 | $75.64 | 567,800 | — | — |
| 2016-12-13 | $75.44 | $75.44 | 409,000 | — | — |
| 2016-12-12 | $75.06 | $75.06 | 490,300 | — | — |
| 2016-12-09 | $74.15 | $74.15 | 445,100 | — | — |
| 2016-12-08 | $73.52 | $73.52 | 401,900 | — | — |
| 2016-12-07 | $72.45 | $72.45 | 410,200 | — | — |
| 2016-12-06 | $74.01 | $74.01 | 542,800 | — | — |
| 2016-12-05 | $72.14 | $72.14 | 379,600 | — | — |
| 2016-12-02 | $71.87 | $71.87 | 815,100 | — | — |
| 2016-12-01 | $70.02 | $70.02 | 439,000 | — | — |
| 2016-11-30 | $71.10 | $71.10 | 977,100 | — | — |
| 2016-11-29 | $71.56 | $71.56 | 295,100 | — | — |
| 2016-11-28 | $71.56 | $71.56 | 464,100 | — | — |
| 2016-11-25 | $72.22 | $72.22 | 171,500 | — | — |
| 2016-11-23 | $72.63 | $72.63 | 302,100 | — | — |
| 2016-11-22 | $72.44 | $72.44 | 378,500 | — | — |
| 2016-11-21 | $72.44 | $72.44 | 644,700 | — | — |
| 2016-11-18 | $73.50 | $73.50 | 500,000 | — | — |
| 2016-11-17 | $73.71 | $73.71 | 538,200 | — | — |
| 2016-11-16 | $72.29 | $72.29 | 607,900 | — | — |
| 2016-11-15 | $73.98 | $73.98 | 777,700 | — | — |
| 2016-11-14 | $75.06 | $75.06 | 439,600 | — | — |
| 2016-11-11 | $74.63 | $74.63 | 799,400 | — | — |
| 2016-11-10 | $75.37 | $75.37 | 805,100 | — | — |
| 2016-11-09 | $75.35 | $75.35 | 1,253,200 | — | — |
| 2016-11-08 | $72.10 | $72.10 | 817,500 | — | — |
| 2016-11-07 | $70.29 | $70.29 | 936,300 | — | — |
| 2016-11-04 | $68.19 | $68.19 | 1,230,500 | — | — |
| 2016-11-03 | $67.40 | $67.40 | 1,007,600 | — | — |
| 2016-11-02 | $70.12 | $70.12 | 1,523,100 | — | — |
| 2016-11-01 | $74.08 | $74.08 | 1,239,800 | — | — |
| 2016-10-31 | $75.88 | $75.88 | 578,400 | — | — |
| 2016-10-28 | $76.00 | $76.00 | 307,000 | — | — |
| 2016-10-27 | $76.48 | $76.48 | 446,900 | — | — |
| 2016-10-26 | $77.99 | $77.99 | 633,900 | — | — |
| 2016-10-25 | $79.88 | $79.88 | 403,600 | — | — |
| 2016-10-24 | $82.82 | $82.82 | 218,300 | — | — |
| 2016-10-21 | $82.13 | $82.13 | 218,700 | — | — |
| 2016-10-20 | $83.00 | $83.00 | 434,100 | — | — |
| 2016-10-19 | $80.58 | $80.58 | 223,700 | — | — |
| 2016-10-18 | $81.08 | $81.08 | 201,000 | — | — |
| 2016-10-17 | $80.05 | $80.05 | 227,800 | — | — |
| 2016-10-14 | $80.55 | $80.55 | 213,500 | — | — |
| 2016-10-13 | $80.91 | $80.91 | 196,800 | — | — |
| 2016-10-12 | $80.69 | $80.69 | 354,800 | — | — |
| 2016-10-11 | $81.62 | $81.62 | 237,500 | — | — |
| 2016-10-10 | $83.48 | $83.48 | 162,700 | — | — |
| 2016-10-07 | $83.04 | $83.04 | 288,600 | — | — |
| 2016-10-06 | $83.30 | $83.30 | 247,600 | — | — |
| 2016-10-05 | $82.97 | $82.97 | 285,200 | — | — |
| 2016-10-04 | $83.07 | $83.07 | 268,600 | — | — |
| 2016-10-03 | $83.68 | $83.68 | 243,300 | — | — |
| 2016-09-30 | $83.34 | $83.34 | 325,600 | — | — |
| 2016-09-29 | $82.54 | $82.54 | 257,500 | — | — |
| 2016-09-28 | $83.55 | $83.55 | 237,200 | — | — |
| 2016-09-27 | $83.94 | $83.94 | 237,900 | — | — |
| 2016-09-26 | $82.50 | $82.50 | 251,500 | — | — |
| 2016-09-23 | $82.76 | $82.76 | 277,400 | — | — |
| 2016-09-22 | $82.96 | $82.96 | 370,400 | — | — |
| 2016-09-21 | $81.72 | $81.72 | 331,700 | — | — |
| 2016-09-20 | $80.51 | $80.51 | 280,700 | — | — |
| 2016-09-19 | $80.47 | $80.47 | 272,000 | — | — |
| 2016-09-16 | $81.02 | $81.02 | 392,900 | — | — |
| 2016-09-15 | $81.24 | $81.24 | 231,800 | — | — |
| 2016-09-14 | $80.56 | $80.56 | 467,000 | — | — |
| 2016-09-13 | $79.62 | $79.62 | 365,100 | — | — |
| 2016-09-12 | $80.18 | $80.18 | 540,900 | — | — |
| 2016-09-09 | $78.76 | $78.76 | 421,600 | — | — |
| 2016-09-08 | $81.55 | $81.55 | 450,700 | — | — |
| 2016-09-07 | $82.08 | $82.08 | 769,500 | — | — |
| 2016-09-06 | $80.98 | $80.98 | 917,100 | — | — |
| 2016-09-02 | $84.42 | $84.42 | 315,400 | — | — |
| 2016-09-01 | $83.60 | $83.60 | 189,600 | — | — |
| 2016-08-31 | $83.21 | $83.21 | 269,600 | — | — |
| 2016-08-30 | $84.26 | $84.26 | 260,200 | — | — |
| 2016-08-29 | $84.02 | $84.02 | 233,600 | — | — |
| 2016-08-26 | $83.11 | $83.11 | 378,100 | — | — |
| 2016-08-25 | $82.32 | $82.32 | 322,900 | — | — |
| 2016-08-24 | $81.92 | $81.92 | 364,400 | — | — |
| 2016-08-23 | $83.55 | $83.55 | 348,700 | — | — |
| 2016-08-22 | $83.59 | $83.59 | 218,200 | — | — |
| 2016-08-19 | $82.66 | $82.66 | 199,700 | — | — |
| 2016-08-18 | $83.36 | $83.36 | 298,100 | — | — |
| 2016-08-17 | $82.92 | $82.92 | 265,600 | — | — |
| 2016-08-16 | $83.35 | $83.35 | 528,500 | — | — |
| 2016-08-15 | $83.29 | $83.29 | 202,900 | — | — |
| 2016-08-12 | $82.92 | $82.92 | 259,500 | — | — |
| 2016-08-11 | $83.27 | $83.27 | 327,000 | — | — |
| 2016-08-10 | $83.13 | $83.13 | 263,600 | — | — |
| 2016-08-09 | $84.15 | $84.15 | 256,500 | — | — |
| 2016-08-08 | $84.33 | $84.33 | 370,400 | — | — |
| 2016-08-05 | $85.72 | $85.72 | 446,800 | — | — |
| 2016-08-04 | $87.02 | $87.02 | 512,600 | — | — |
| 2016-08-03 | $85.96 | $85.96 | 940,100 | — | — |
| 2016-08-02 | $87.04 | $87.04 | 566,600 | — | — |
| 2016-08-01 | $88.44 | $88.44 | 319,900 | — | — |
| 2016-07-29 | $87.93 | $87.93 | 262,600 | — | — |
| 2016-07-28 | $87.50 | $87.50 | 265,400 | — | — |
| 2016-07-27 | $87.02 | $87.02 | 264,900 | — | — |
| 2016-07-26 | $87.79 | $87.79 | 443,700 | — | — |
| 2016-07-25 | $86.35 | $86.35 | 296,500 | — | — |
| 2016-07-22 | $86.78 | $86.78 | 299,400 | — | — |
| 2016-07-21 | $86.01 | $86.01 | 298,800 | — | — |
| 2016-07-20 | $86.18 | $86.18 | 261,300 | — | — |
| 2016-07-19 | $84.57 | $84.57 | 317,600 | — | — |
| 2016-07-18 | $85.15 | $85.15 | 172,100 | — | — |
| 2016-07-15 | $85.62 | $85.62 | 220,600 | — | — |
| 2016-07-14 | $86.05 | $86.05 | 195,500 | — | — |
| 2016-07-13 | $84.96 | $84.96 | 465,200 | — | — |
| 2016-07-12 | $85.97 | $85.97 | 286,600 | — | — |
| 2016-07-11 | $85.55 | $85.55 | 177,400 | — | — |
| 2016-07-08 | $85.52 | $85.52 | 192,800 | — | — |
| 2016-07-07 | $84.50 | $84.50 | 224,500 | — | — |
| 2016-07-06 | $83.46 | $83.46 | 375,100 | — | — |
| 2016-07-05 | $82.83 | $82.83 | 278,500 | — | — |
| 2016-07-01 | $83.30 | $83.30 | 302,000 | — | — |
| 2016-06-30 | $82.44 | $82.44 | 513,600 | — | — |
| 2016-06-29 | $80.60 | $80.60 | 380,900 | — | — |
| 2016-06-28 | $78.74 | $78.74 | 411,700 | — | — |
| 2016-06-27 | $75.95 | $75.95 | 1,160,600 | — | — |
| 2016-06-24 | $80.35 | $80.35 | 406,200 | — | — |
| 2016-06-23 | $84.18 | $84.18 | 291,500 | — | — |
| 2016-06-22 | $83.32 | $83.32 | 332,000 | — | — |
| 2016-06-21 | $82.74 | $82.74 | 342,800 | — | — |
| 2016-06-20 | $82.89 | $82.89 | 216,800 | — | — |
| 2016-06-17 | $82.09 | $82.09 | 535,800 | — | — |
| 2016-06-16 | $83.12 | $83.12 | 290,300 | — | — |
| 2016-06-15 | $83.82 | $83.82 | 262,200 | — | — |
| 2016-06-14 | $84.13 | $84.13 | 266,700 | — | — |
| 2016-06-13 | $84.32 | $84.32 | 451,400 | — | — |
| 2016-06-10 | $84.73 | $84.73 | 289,900 | — | — |
| 2016-06-09 | $86.03 | $86.03 | 392,100 | — | — |
| 2016-06-08 | $85.72 | $85.72 | 209,900 | — | — |
| 2016-06-07 | $85.60 | $85.60 | 219,100 | — | — |
| 2016-06-06 | $86.12 | $86.12 | 278,200 | — | — |
| 2016-06-03 | $85.85 | $85.85 | 357,600 | — | — |
| 2016-06-02 | $87.45 | $87.45 | 424,800 | — | — |
| 2016-06-01 | $86.50 | $86.50 | 294,700 | — | — |
| 2016-05-31 | $85.93 | $85.93 | 298,900 | — | — |
| 2016-05-27 | $86.04 | $86.04 | 378,700 | — | — |
| 2016-05-26 | $85.52 | $85.52 | 344,800 | — | — |
| 2016-05-25 | $85.37 | $85.37 | 225,400 | — | — |
| 2016-05-24 | $85.41 | $85.41 | 430,200 | — | — |
| 2016-05-23 | $84.49 | $84.49 | 260,300 | — | — |
| 2016-05-20 | $84.59 | $84.59 | 464,300 | — | — |
| 2016-05-19 | $83.69 | $83.69 | 222,700 | — | — |
| 2016-05-18 | $83.92 | $83.92 | 337,000 | — | — |
| 2016-05-17 | $83.73 | $83.73 | 433,500 | — | — |
| 2016-05-16 | $83.96 | $83.96 | 300,900 | — | — |
| 2016-05-13 | $82.81 | $82.81 | 344,600 | — | — |
| 2016-05-12 | $81.42 | $81.42 | 515,700 | — | — |
| 2016-05-11 | $82.01 | $82.01 | 490,100 | — | — |
| 2016-05-10 | $84.01 | $84.01 | 560,000 | — | — |
| 2016-05-09 | $83.01 | $83.01 | 698,100 | — | — |
| 2016-05-06 | $80.89 | $80.89 | 463,900 | — | — |
| 2016-05-05 | $80.75 | $80.75 | 481,500 | — | — |
| 2016-05-04 | $79.01 | $79.01 | 931,700 | — | — |
| 2016-05-03 | $78.80 | $78.80 | 967,200 | — | — |
| 2016-05-02 | $79.40 | $79.40 | 610,900 | — | — |
| 2016-04-29 | $79.27 | $79.27 | 330,700 | — | — |
| 2016-04-28 | $80.03 | $80.03 | 369,500 | — | — |
| 2016-04-27 | $81.53 | $81.53 | 272,200 | — | — |
| 2016-04-26 | $81.50 | $81.50 | 319,800 | — | — |
| 2016-04-25 | $81.67 | $81.67 | 388,200 | — | — |
| 2016-04-22 | $80.99 | $80.99 | 208,300 | — | — |
| 2016-04-21 | $80.82 | $80.82 | 187,100 | — | — |
| 2016-04-20 | $80.25 | $80.25 | 363,400 | — | — |
| 2016-04-19 | $79.35 | $79.35 | 488,600 | — | — |
| 2016-04-18 | $81.53 | $81.53 | 955,900 | — | — |
| 2016-04-15 | $80.47 | $80.47 | 599,000 | — | — |
| 2016-04-14 | $80.54 | $80.54 | 370,900 | — | — |
| 2016-04-13 | $80.72 | $80.72 | 600,700 | — | — |
| 2016-04-12 | $79.55 | $79.55 | 518,100 | — | — |
| 2016-04-11 | $79.98 | $79.98 | 443,200 | — | — |
| 2016-04-08 | $81.90 | $81.90 | 801,600 | — | — |
| 2016-04-07 | $81.45 | $81.45 | 420,000 | — | — |
| 2016-04-06 | $82.23 | $82.23 | 688,200 | — | — |
| 2016-04-05 | $79.22 | $79.22 | 747,200 | — | — |
| 2016-04-04 | $79.52 | $79.52 | 634,700 | — | — |
| 2016-04-01 | $77.56 | $77.56 | 449,800 | — | — |
| 2016-03-31 | $75.94 | $75.94 | 484,100 | — | — |
| 2016-03-30 | $75.44 | $75.44 | 334,200 | — | — |
| 2016-03-29 | $76.12 | $76.12 | 365,100 | — | — |
| 2016-03-28 | $74.16 | $74.16 | 423,700 | — | — |
| 2016-03-24 | $74.33 | $74.33 | 337,100 | — | — |
| 2016-03-23 | $74.21 | $74.21 | 434,600 | — | — |
| 2016-03-22 | $74.80 | $74.80 | 419,800 | — | — |
| 2016-03-21 | $74.00 | $74.00 | 475,500 | — | — |
| 2016-03-18 | $73.89 | $73.89 | 1,141,200 | — | — |
| 2016-03-17 | $70.67 | $70.67 | 505,800 | — | — |
| 2016-03-16 | $71.24 | $71.24 | 618,200 | — | — |
| 2016-03-15 | $71.07 | $71.07 | 341,000 | — | — |
| 2016-03-14 | $73.89 | $73.89 | 325,500 | — | — |
| 2016-03-11 | $74.93 | $74.93 | 303,800 | — | — |
| 2016-03-10 | $73.57 | $73.57 | 314,900 | — | — |
| 2016-03-09 | $74.08 | $74.08 | 317,100 | — | — |
| 2016-03-08 | $74.91 | $74.91 | 344,200 | — | — |
| 2016-03-07 | $75.45 | $75.45 | 358,300 | — | — |
| 2016-03-04 | $74.44 | $74.44 | 552,100 | — | — |
| 2016-03-03 | $74.59 | $74.59 | 308,600 | — | — |
| 2016-03-02 | $75.20 | $75.20 | 424,900 | — | — |
| 2016-03-01 | $74.71 | $74.71 | 344,100 | — | — |
| 2016-02-29 | $73.43 | $73.43 | 556,600 | — | — |
| 2016-02-26 | $73.70 | $73.70 | 348,400 | — | — |
| 2016-02-25 | $73.08 | $73.08 | 381,900 | — | — |
| 2016-02-24 | $72.89 | $72.89 | 470,400 | — | — |
| 2016-02-23 | $72.53 | $72.53 | 303,000 | — | — |
| 2016-02-22 | $72.97 | $72.97 | 456,000 | — | — |
| 2016-02-19 | $73.31 | $73.31 | 527,000 | — | — |
| 2016-02-18 | $72.29 | $72.29 | 539,100 | — | — |
| 2016-02-17 | $73.30 | $73.30 | 550,800 | — | — |
| 2016-02-16 | $73.13 | $73.13 | 739,300 | — | — |
| 2016-02-12 | $72.07 | $72.07 | 747,300 | — | — |
| 2016-02-11 | $70.81 | $70.81 | 901,600 | — | — |
| 2016-02-10 | $72.01 | $72.01 | 1,181,700 | — | — |
| 2016-02-09 | $68.16 | $68.16 | 1,063,700 | — | — |
| 2016-02-08 | $67.10 | $67.10 | 849,400 | — | — |
| 2016-02-05 | $70.06 | $70.06 | 1,149,500 | — | — |
| 2016-02-04 | $71.61 | $71.61 | 586,900 | — | — |
| 2016-02-03 | $72.18 | $72.18 | 662,300 | — | — |
| 2016-02-02 | $72.35 | $72.35 | 757,300 | — | — |
| 2016-02-01 | $74.87 | $74.87 | 612,800 | — | — |
| 2016-01-29 | $74.23 | $74.23 | 600,400 | — | — |
| 2016-01-28 | $72.65 | $72.65 | 954,000 | — | — |
| 2016-01-27 | $75.15 | $75.15 | 593,700 | — | — |
| 2016-01-26 | $77.02 | $77.02 | 576,800 | — | — |
| 2016-01-25 | $75.74 | $75.74 | 585,500 | — | — |
| 2016-01-22 | $75.45 | $75.45 | 866,900 | — | — |
| 2016-01-21 | $73.88 | $73.88 | 598,800 | — | — |
| 2016-01-20 | $74.90 | $74.90 | 631,900 | — | — |
| 2016-01-19 | $75.80 | $75.80 | 774,300 | — | — |
| 2016-01-15 | $74.53 | $74.53 | 1,991,100 | — | — |
| 2016-01-14 | $75.58 | $75.58 | 1,052,400 | — | — |
| 2016-01-13 | $74.34 | $74.34 | 628,900 | — | — |
| 2016-01-12 | $76.65 | $76.65 | 597,700 | — | — |
| 2016-01-11 | $75.90 | $75.90 | 870,200 | — | — |
| 2016-01-08 | $78.95 | $78.95 | 843,500 | — | — |
| 2016-01-07 | $78.52 | $78.52 | 1,228,000 | — | — |
| 2016-01-06 | $76.39 | $76.39 | 1,365,900 | — | — |
| 2016-01-05 | $78.00 | $78.00 | 475,500 | — | — |
| 2016-01-04 | $78.25 | $78.25 | 639,900 | — | — |