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
- 2000-03-27 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 | $72.99 | $77.27 | 413,800 | — | — |
| 2016-12-29 | $73.63 | $77.95 | 385,000 | — | — |
| 2016-12-28 | $73.28 | $77.58 | 364,700 | — | — |
| 2016-12-27 | $74.27 | $78.63 | 249,700 | — | — |
| 2016-12-23 | $73.96 | $78.30 | 246,400 | — | — |
| 2016-12-22 | $73.96 | $78.30 | 410,700 | — | — |
| 2016-12-21 | $74.74 | $79.12 | 393,800 | — | — |
| 2016-12-20 | $74.98 | $79.38 | 317,300 | — | — |
| 2016-12-19 | $75.43 | $79.85 | 369,900 | — | — |
| 2016-12-16 | $74.99 | $79.39 | 1,092,900 | — | — |
| 2016-12-15 | $75.64 | $80.08 | 485,500 | — | — |
| 2016-12-14 | $76.08 | $80.54 | 514,700 | — | — |
| 2016-12-13 | $77.37 | $81.91 | 301,700 | — | — |
| 2016-12-12 | $77.07 | $81.59 | 468,600 | — | — |
| 2016-12-09 | $76.40 | $80.88 | 519,600 | — | — |
| 2016-12-08 | $75.78 | $80.23 | 924,200 | — | — |
| 2016-12-07 | $76.70 | $81.20 | 690,400 | — | — |
| 2016-12-06 | $78.76 | $83.38 | 376,100 | — | — |
| 2016-12-05 | $78.44 | $83.04 | 375,700 | — | — |
| 2016-12-02 | $77.97 | $82.54 | 400,600 | — | — |
| 2016-12-01 | $77.47 | $82.01 | 742,600 | — | — |
| 2016-11-30 | $79.14 | $83.78 | 411,300 | — | — |
| 2016-11-29 | $80.29 | $85.00 | 384,400 | — | — |
| 2016-11-28 | $80.75 | $85.49 | 310,300 | — | — |
| 2016-11-25 | $81.21 | $85.97 | 173,200 | — | — |
| 2016-11-23 | $80.93 | $85.68 | 222,300 | — | — |
| 2016-11-22 | $81.15 | $85.91 | 355,600 | — | — |
| 2016-11-21 | $81.18 | $85.94 | 382,900 | — | — |
| 2016-11-18 | $80.81 | $85.55 | 401,200 | — | — |
| 2016-11-17 | $80.60 | $85.33 | 494,500 | — | — |
| 2016-11-16 | $81.49 | $86.27 | 533,400 | — | — |
| 2016-11-15 | $81.65 | $86.44 | 536,900 | — | — |
| 2016-11-14 | $81.75 | $86.55 | 910,600 | — | — |
| 2016-11-11 | $81.31 | $86.08 | 1,791,500 | — | — |
| 2016-11-10 | $79.53 | $84.20 | 1,849,900 | — | — |
| 2016-11-09 | $75.14 | $79.55 | 935,000 | — | — |
| 2016-11-08 | $75.30 | $79.72 | 549,600 | — | — |
| 2016-11-07 | $75.07 | $79.47 | 656,900 | — | — |
| 2016-11-04 | $73.87 | $78.20 | 903,100 | — | — |
| 2016-11-03 | $74.70 | $79.08 | 496,800 | — | — |
| 2016-11-02 | $74.87 | $79.26 | 442,000 | — | — |
| 2016-11-01 | $74.75 | $79.14 | 749,800 | — | — |
| 2016-10-31 | $75.40 | $79.82 | 334,100 | — | — |
| 2016-10-28 | $76.00 | $80.46 | 206,600 | — | — |
| 2016-10-27 | $75.74 | $80.18 | 283,900 | — | — |
| 2016-10-26 | $76.32 | $80.80 | 194,500 | — | — |
| 2016-10-25 | $76.74 | $81.24 | 227,400 | — | — |
| 2016-10-24 | $76.51 | $81.00 | 474,500 | — | — |
| 2016-10-21 | $76.12 | $80.59 | 429,200 | — | — |
| 2016-10-20 | $75.77 | $80.21 | 373,400 | — | — |
| 2016-10-19 | $76.62 | $81.11 | 324,000 | — | — |
| 2016-10-18 | $76.99 | $81.51 | 341,300 | — | — |
| 2016-10-17 | $76.70 | $81.20 | 333,300 | — | — |
| 2016-10-14 | $76.94 | $81.45 | 403,600 | — | — |
| 2016-10-13 | $76.86 | $81.37 | 300,200 | — | — |
| 2016-10-12 | $77.74 | $82.30 | 480,800 | — | — |
| 2016-10-11 | $77.70 | $82.26 | 958,000 | — | — |
| 2016-10-10 | $79.53 | $84.20 | 378,300 | — | — |
| 2016-10-07 | $80.08 | $84.78 | 778,400 | — | — |
| 2016-10-06 | $80.01 | $84.70 | 333,500 | — | — |
| 2016-10-05 | $79.77 | $84.45 | 496,200 | — | — |
| 2016-10-04 | $79.09 | $83.73 | 496,600 | — | — |
| 2016-10-03 | $79.25 | $83.90 | 656,700 | — | — |
| 2016-09-30 | $79.52 | $84.18 | 736,200 | — | — |
| 2016-09-29 | $78.05 | $82.63 | 1,031,900 | — | — |
| 2016-09-28 | $76.86 | $81.37 | 517,400 | — | — |
| 2016-09-27 | $77.09 | $81.61 | 293,300 | — | — |
| 2016-09-26 | $77.22 | $81.75 | 365,800 | — | — |
| 2016-09-23 | $77.33 | $81.87 | 450,400 | — | — |
| 2016-09-22 | $77.33 | $81.87 | 368,300 | — | — |
| 2016-09-21 | $75.82 | $80.27 | 306,500 | — | — |
| 2016-09-20 | $75.30 | $79.72 | 290,700 | — | — |
| 2016-09-19 | $76.09 | $80.55 | 469,300 | — | — |
| 2016-09-16 | $75.64 | $80.08 | 647,300 | — | — |
| 2016-09-15 | $76.08 | $80.54 | 373,000 | — | — |
| 2016-09-14 | $76.29 | $80.77 | 623,000 | — | — |
| 2016-09-13 | $76.06 | $80.52 | 714,100 | — | — |
| 2016-09-12 | $76.29 | $80.77 | 970,900 | — | — |
| 2016-09-09 | $77.01 | $81.53 | 732,800 | — | — |
| 2016-09-08 | $78.45 | $83.05 | 459,700 | — | — |
| 2016-09-07 | $79.30 | $83.95 | 712,700 | — | — |
| 2016-09-06 | $79.58 | $84.25 | 566,000 | — | — |
| 2016-09-02 | $80.20 | $84.90 | 530,700 | — | — |
| 2016-09-01 | $79.25 | $83.90 | 475,700 | — | — |
| 2016-08-31 | $80.01 | $84.70 | 564,600 | — | — |
| 2016-08-30 | $79.47 | $84.13 | 582,100 | — | — |
| 2016-08-29 | $79.62 | $84.29 | 692,500 | — | — |
| 2016-08-26 | $78.01 | $82.59 | 547,100 | — | — |
| 2016-08-25 | $78.23 | $82.82 | 1,104,700 | — | — |
| 2016-08-24 | $76.24 | $80.71 | 344,800 | — | — |
| 2016-08-23 | $77.17 | $81.70 | 656,100 | — | — |
| 2016-08-22 | $78.05 | $82.63 | 350,800 | — | — |
| 2016-08-19 | $78.41 | $83.01 | 318,500 | — | — |
| 2016-08-18 | $78.96 | $83.59 | 524,600 | — | — |
| 2016-08-17 | $78.73 | $83.35 | 490,200 | — | — |
| 2016-08-16 | $79.49 | $84.15 | 366,600 | — | — |
| 2016-08-15 | $80.58 | $85.31 | 304,900 | — | — |
| 2016-08-12 | $80.04 | $84.74 | 359,200 | — | — |
| 2016-08-11 | $80.32 | $85.03 | 322,800 | — | — |
| 2016-08-10 | $80.63 | $85.36 | 203,600 | — | — |
| 2016-08-09 | $80.94 | $85.69 | 336,400 | — | — |
| 2016-08-08 | $82.45 | $87.29 | 505,900 | — | — |
| 2016-08-05 | $81.75 | $86.55 | 500,300 | — | — |
| 2016-08-04 | $80.86 | $85.60 | 416,700 | — | — |
| 2016-08-03 | $79.63 | $84.30 | 935,200 | — | — |
| 2016-08-02 | $79.52 | $84.18 | 1,702,400 | — | — |
| 2016-08-01 | $84.21 | $89.15 | 493,400 | — | — |
| 2016-07-29 | $84.61 | $89.57 | 410,800 | — | — |
| 2016-07-28 | $83.63 | $88.54 | 245,800 | — | — |
| 2016-07-27 | $83.43 | $88.32 | 498,900 | — | — |
| 2016-07-26 | $83.33 | $88.22 | 376,300 | — | — |
| 2016-07-25 | $83.13 | $88.01 | 315,800 | — | — |
| 2016-07-22 | $83.14 | $88.02 | 384,500 | — | — |
| 2016-07-21 | $82.88 | $87.74 | 389,300 | — | — |
| 2016-07-20 | $83.88 | $88.80 | 1,470,500 | — | — |
| 2016-07-19 | $85.48 | $90.49 | 487,900 | — | — |
| 2016-07-18 | $86.60 | $91.68 | 566,800 | — | — |
| 2016-07-15 | $86.28 | $91.34 | 345,300 | — | — |
| 2016-07-14 | $87.46 | $92.59 | 358,200 | — | — |
| 2016-07-13 | $86.72 | $91.81 | 319,900 | — | — |
| 2016-07-12 | $87.44 | $92.57 | 514,900 | — | — |
| 2016-07-11 | $87.04 | $92.15 | 442,100 | — | — |
| 2016-07-08 | $87.48 | $92.61 | 415,700 | — | — |
| 2016-07-07 | $84.77 | $89.74 | 434,300 | — | — |
| 2016-07-06 | $84.29 | $89.23 | 533,300 | — | — |
| 2016-07-05 | $84.18 | $89.12 | 588,800 | — | — |
| 2016-07-01 | $86.74 | $91.83 | 853,100 | — | — |
| 2016-06-30 | $84.41 | $89.36 | 608,100 | — | — |
| 2016-06-29 | $81.45 | $86.23 | 337,400 | — | — |
| 2016-06-28 | $80.85 | $85.59 | 849,200 | — | — |
| 2016-06-27 | $78.32 | $82.91 | 506,300 | — | — |
| 2016-06-24 | $80.00 | $84.69 | 835,200 | — | — |
| 2016-06-23 | $84.43 | $89.38 | 356,300 | — | — |
| 2016-06-22 | $83.64 | $88.55 | 552,600 | — | — |
| 2016-06-21 | $83.47 | $88.37 | 593,700 | — | — |
| 2016-06-20 | $82.49 | $87.33 | 645,300 | — | — |
| 2016-06-17 | $81.09 | $85.85 | 428,700 | — | — |
| 2016-06-16 | $80.93 | $85.68 | 253,100 | — | — |
| 2016-06-15 | $80.58 | $85.31 | 327,900 | — | — |
| 2016-06-14 | $80.64 | $85.37 | 453,000 | — | — |
| 2016-06-13 | $81.09 | $85.85 | 381,500 | — | — |
| 2016-06-10 | $82.37 | $87.20 | 552,800 | — | — |
| 2016-06-09 | $82.95 | $87.82 | 407,300 | — | — |
| 2016-06-08 | $82.60 | $87.45 | 392,400 | — | — |
| 2016-06-07 | $82.49 | $87.33 | 382,600 | — | — |
| 2016-06-06 | $81.76 | $86.56 | 228,200 | — | — |
| 2016-06-03 | $81.85 | $86.65 | 450,800 | — | — |
| 2016-06-02 | $81.53 | $86.31 | 555,100 | — | — |
| 2016-06-01 | $80.96 | $85.71 | 612,400 | — | — |
| 2016-05-31 | $79.43 | $84.09 | 455,900 | — | — |
| 2016-05-27 | $79.98 | $84.67 | 393,700 | — | — |
| 2016-05-26 | $79.26 | $83.91 | 261,200 | — | — |
| 2016-05-25 | $79.47 | $84.13 | 424,300 | — | — |
| 2016-05-24 | $79.22 | $83.87 | 467,600 | — | — |
| 2016-05-23 | $78.40 | $83.00 | 481,800 | — | — |
| 2016-05-20 | $78.02 | $82.60 | 617,100 | — | — |
| 2016-05-19 | $77.15 | $81.68 | 687,000 | — | — |
| 2016-05-18 | $76.61 | $81.10 | 472,700 | — | — |
| 2016-05-17 | $76.84 | $81.35 | 392,700 | — | — |
| 2016-05-16 | $77.45 | $81.99 | 374,000 | — | — |
| 2016-05-13 | $77.09 | $81.61 | 241,600 | — | — |
| 2016-05-12 | $78.10 | $82.68 | 212,700 | — | — |
| 2016-05-11 | $78.15 | $82.73 | 480,400 | — | — |
| 2016-05-10 | $79.20 | $83.85 | 402,500 | — | — |
| 2016-05-09 | $78.40 | $83.00 | 508,800 | — | — |
| 2016-05-06 | $77.64 | $82.19 | 476,400 | — | — |
| 2016-05-05 | $78.40 | $83.00 | 634,200 | — | — |
| 2016-05-04 | $79.29 | $83.94 | 779,700 | — | — |
| 2016-05-03 | $79.30 | $83.95 | 748,700 | — | — |
| 2016-05-02 | $82.32 | $87.15 | 550,700 | — | — |
| 2016-04-29 | $82.07 | $86.88 | 906,600 | — | — |
| 2016-04-28 | $80.86 | $85.60 | 614,200 | — | — |
| 2016-04-27 | $81.63 | $86.42 | 373,100 | — | — |
| 2016-04-26 | $82.18 | $87.00 | 291,000 | — | — |
| 2016-04-25 | $82.09 | $86.91 | 419,800 | — | — |
| 2016-04-22 | $81.61 | $86.40 | 386,700 | — | — |
| 2016-04-21 | $81.63 | $86.42 | 366,800 | — | — |
| 2016-04-20 | $82.50 | $87.34 | 431,000 | — | — |
| 2016-04-19 | $85.04 | $90.03 | 378,100 | — | — |
| 2016-04-18 | $83.00 | $87.87 | 239,800 | — | — |
| 2016-04-15 | $83.41 | $88.30 | 272,800 | — | — |
| 2016-04-14 | $83.00 | $87.87 | 380,000 | — | — |
| 2016-04-13 | $82.61 | $87.46 | 253,900 | — | — |
| 2016-04-12 | $81.26 | $86.03 | 265,100 | — | — |
| 2016-04-11 | $80.28 | $84.99 | 161,300 | — | — |
| 2016-04-08 | $81.50 | $86.28 | 159,400 | — | — |
| 2016-04-07 | $81.03 | $85.78 | 202,500 | — | — |
| 2016-04-06 | $82.35 | $87.18 | 400,400 | — | — |
| 2016-04-05 | $80.84 | $85.58 | 241,000 | — | — |
| 2016-04-04 | $80.79 | $85.53 | 223,200 | — | — |
| 2016-04-01 | $81.58 | $86.37 | 306,200 | — | — |
| 2016-03-31 | $80.53 | $85.25 | 261,600 | — | — |
| 2016-03-30 | $80.88 | $85.62 | 296,200 | — | — |
| 2016-03-29 | $80.97 | $85.72 | 558,200 | — | — |
| 2016-03-28 | $80.13 | $84.83 | 142,500 | — | — |
| 2016-03-24 | $79.63 | $84.30 | 277,900 | — | — |
| 2016-03-23 | $80.98 | $85.73 | 430,600 | — | — |
| 2016-03-22 | $82.23 | $87.05 | 366,300 | — | — |
| 2016-03-21 | $82.17 | $86.99 | 262,800 | — | — |
| 2016-03-18 | $81.98 | $86.79 | 710,200 | — | — |
| 2016-03-17 | $81.30 | $86.07 | 367,700 | — | — |
| 2016-03-16 | $80.81 | $85.55 | 193,100 | — | — |
| 2016-03-15 | $79.36 | $84.02 | 245,400 | — | — |
| 2016-03-14 | $79.55 | $84.22 | 330,000 | — | — |
| 2016-03-11 | $80.19 | $84.89 | 285,500 | — | — |
| 2016-03-10 | $79.61 | $84.28 | 253,100 | — | — |
| 2016-03-09 | $78.64 | $83.25 | 258,000 | — | — |
| 2016-03-08 | $79.14 | $83.78 | 252,700 | — | — |
| 2016-03-07 | $80.72 | $85.46 | 325,800 | — | — |
| 2016-03-04 | $80.68 | $85.41 | 372,100 | — | — |
| 2016-03-03 | $79.23 | $83.88 | 285,100 | — | — |
| 2016-03-02 | $78.11 | $82.69 | 386,400 | — | — |
| 2016-03-01 | $77.47 | $82.01 | 475,200 | — | — |
| 2016-02-29 | $76.45 | $80.93 | 560,200 | — | — |
| 2016-02-26 | $76.96 | $81.47 | 447,500 | — | — |
| 2016-02-25 | $77.40 | $81.94 | 254,700 | — | — |
| 2016-02-24 | $76.60 | $81.09 | 447,900 | — | — |
| 2016-02-23 | $76.43 | $80.91 | 297,400 | — | — |
| 2016-02-22 | $76.88 | $81.39 | 382,800 | — | — |
| 2016-02-19 | $75.12 | $79.53 | 824,900 | — | — |
| 2016-02-18 | $75.77 | $80.21 | 579,300 | — | — |
| 2016-02-17 | $77.24 | $81.77 | 538,800 | — | — |
| 2016-02-16 | $76.36 | $80.84 | 440,500 | — | — |
| 2016-02-12 | $75.36 | $79.78 | 497,100 | — | — |
| 2016-02-11 | $72.25 | $76.49 | 407,500 | — | — |
| 2016-02-10 | $74.36 | $78.72 | 491,900 | — | — |
| 2016-02-09 | $73.90 | $78.24 | 475,900 | — | — |
| 2016-02-08 | $73.92 | $78.26 | 963,000 | — | — |
| 2016-02-05 | $74.65 | $79.03 | 861,400 | — | — |
| 2016-02-04 | $76.19 | $80.66 | 1,618,600 | — | — |
| 2016-02-03 | $81.42 | $86.20 | 2,804,000 | — | — |
| 2016-02-02 | $71.34 | $75.53 | 949,500 | — | — |
| 2016-02-01 | $73.49 | $77.80 | 1,025,200 | — | — |
| 2016-01-29 | $74.01 | $78.35 | 1,161,800 | — | — |
| 2016-01-28 | $72.02 | $76.24 | 1,053,700 | — | — |
| 2016-01-27 | $71.13 | $75.30 | 901,500 | — | — |
| 2016-01-26 | $72.15 | $76.38 | 355,200 | — | — |
| 2016-01-25 | $71.88 | $76.10 | 711,200 | — | — |
| 2016-01-22 | $71.69 | $75.90 | 435,600 | — | — |
| 2016-01-21 | $70.55 | $74.69 | 851,500 | — | — |
| 2016-01-20 | $69.84 | $73.94 | 1,372,100 | — | — |
| 2016-01-19 | $72.27 | $76.51 | 649,000 | — | — |
| 2016-01-15 | $72.42 | $76.67 | 832,100 | — | — |
| 2016-01-14 | $74.56 | $78.93 | 747,100 | — | — |
| 2016-01-13 | $73.64 | $77.96 | 804,800 | — | — |
| 2016-01-12 | $73.97 | $78.31 | 699,700 | — | — |
| 2016-01-11 | $73.36 | $77.66 | 1,015,700 | — | — |
| 2016-01-08 | $74.49 | $78.86 | 669,200 | — | — |
| 2016-01-07 | $75.91 | $80.36 | 768,100 | — | — |
| 2016-01-06 | $78.28 | $82.87 | 844,900 | — | — |
| 2016-01-05 | $78.47 | $83.07 | 585,800 | — | — |
| 2016-01-04 | $78.90 | $83.53 | 590,600 | — | — |