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
- 1995-10-02 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 | $112.45 | $199.47 | 23,300 | — | — |
| 2016-12-29 | $113.47 | $201.27 | 31,400 | — | — |
| 2016-12-28 | $112.58 | $199.70 | 29,000 | — | — |
| 2016-12-27 | $113.41 | $201.17 | 16,300 | — | — |
| 2016-12-23 | $113.66 | $201.61 | 12,400 | — | — |
| 2016-12-22 | $113.07 | $200.57 | 21,200 | — | — |
| 2016-12-21 | $112.62 | $199.77 | 28,000 | — | — |
| 2016-12-20 | $112.12 | $198.88 | 28,300 | — | — |
| 2016-12-19 | $112.85 | $200.17 | 31,900 | — | — |
| 2016-12-16 | $111.50 | $197.78 | 133,700 | — | — |
| 2016-12-15 | $113.06 | $200.55 | 31,100 | — | — |
| 2016-12-14 | $112.75 | $200.00 | 26,500 | — | — |
| 2016-12-13 | $113.61 | $201.52 | 41,000 | — | — |
| 2016-12-12 | $113.83 | $201.91 | 45,500 | — | — |
| 2016-12-09 | $114.60 | $203.28 | 24,700 | — | — |
| 2016-12-08 | $114.49 | $203.08 | 36,600 | — | — |
| 2016-12-07 | $112.44 | $199.45 | 35,800 | — | — |
| 2016-12-06 | $109.91 | $194.96 | 22,000 | — | — |
| 2016-12-05 | $108.73 | $192.87 | 32,600 | — | — |
| 2016-12-02 | $108.30 | $192.10 | 18,500 | — | — |
| 2016-12-01 | $108.04 | $191.64 | 27,600 | — | — |
| 2016-11-30 | $107.17 | $190.10 | 30,300 | — | — |
| 2016-11-29 | $107.84 | $191.29 | 34,200 | — | — |
| 2016-11-28 | $108.26 | $192.03 | 25,200 | — | — |
| 2016-11-25 | $108.99 | $193.33 | 9,800 | — | — |
| 2016-11-23 | $108.50 | $192.46 | 40,000 | — | — |
| 2016-11-22 | $107.02 | $189.83 | 25,600 | — | — |
| 2016-11-21 | $105.89 | $187.83 | 22,600 | — | — |
| 2016-11-18 | $106.30 | $188.56 | 27,400 | — | — |
| 2016-11-17 | $105.71 | $187.51 | 26,800 | — | — |
| 2016-11-16 | $104.63 | $185.59 | 28,100 | — | — |
| 2016-11-15 | $105.24 | $186.68 | 36,400 | — | — |
| 2016-11-14 | $105.85 | $187.76 | 31,000 | — | — |
| 2016-11-11 | $106.54 | $188.98 | 26,700 | — | — |
| 2016-11-10 | $104.61 | $185.56 | 28,200 | — | — |
| 2016-11-09 | $103.48 | $183.55 | 22,400 | — | — |
| 2016-11-08 | $102.80 | $182.35 | 26,900 | — | — |
| 2016-11-07 | $101.78 | $180.54 | 25,500 | — | — |
| 2016-11-04 | $101.10 | $179.33 | 31,000 | — | — |
| 2016-11-03 | $101.42 | $179.90 | 35,500 | — | — |
| 2016-11-02 | $101.54 | $180.11 | 17,900 | — | — |
| 2016-11-01 | $103.00 | $182.70 | 44,400 | — | — |
| 2016-10-31 | $102.39 | $181.62 | 43,700 | — | — |
| 2016-10-28 | $101.36 | $179.79 | 29,100 | — | — |
| 2016-10-27 | $101.89 | $180.73 | 23,600 | — | — |
| 2016-10-26 | $101.98 | $180.89 | 41,500 | — | — |
| 2016-10-25 | $102.60 | $181.99 | 25,900 | — | — |
| 2016-10-24 | $102.58 | $181.96 | 23,100 | — | — |
| 2016-10-21 | $102.26 | $181.39 | 33,100 | — | — |
| 2016-10-20 | $101.92 | $180.79 | 37,500 | — | — |
| 2016-10-19 | $103.04 | $182.77 | 34,500 | — | — |
| 2016-10-18 | $104.72 | $185.75 | 45,400 | — | — |
| 2016-10-17 | $103.23 | $183.11 | 36,900 | — | — |
| 2016-10-14 | $103.04 | $182.77 | 37,400 | — | — |
| 2016-10-13 | $102.63 | $182.05 | 32,300 | — | — |
| 2016-10-12 | $101.63 | $180.27 | 24,200 | — | — |
| 2016-10-11 | $100.14 | $177.63 | 25,500 | — | — |
| 2016-10-10 | $100.04 | $177.45 | 41,000 | — | — |
| 2016-10-07 | $100.16 | $177.67 | 16,400 | — | — |
| 2016-10-06 | $99.39 | $176.30 | 28,500 | — | — |
| 2016-10-05 | $99.68 | $176.81 | 28,900 | — | — |
| 2016-10-04 | $99.71 | $176.87 | 104,300 | — | — |
| 2016-10-03 | $100.20 | $177.74 | 99,000 | — | — |
| 2016-09-30 | $102.07 | $179.76 | 76,500 | — | — |
| 2016-09-29 | $100.80 | $177.52 | 28,900 | — | — |
| 2016-09-28 | $101.85 | $179.37 | 62,700 | — | — |
| 2016-09-27 | $101.89 | $179.44 | 42,400 | — | — |
| 2016-09-26 | $100.38 | $176.78 | 33,100 | — | — |
| 2016-09-23 | $100.49 | $176.98 | 24,000 | — | — |
| 2016-09-22 | $101.34 | $178.47 | 37,700 | — | — |
| 2016-09-21 | $100.56 | $177.10 | 34,800 | — | — |
| 2016-09-20 | $99.10 | $174.53 | 14,600 | — | — |
| 2016-09-19 | $99.26 | $174.81 | 28,700 | — | — |
| 2016-09-16 | $98.29 | $173.10 | 212,500 | — | — |
| 2016-09-15 | $97.78 | $172.20 | 40,400 | — | — |
| 2016-09-14 | $97.08 | $170.97 | 41,600 | — | — |
| 2016-09-13 | $98.91 | $174.19 | 28,000 | — | — |
| 2016-09-12 | $99.57 | $175.36 | 42,000 | — | — |
| 2016-09-09 | $99.43 | $175.11 | 41,400 | — | — |
| 2016-09-08 | $101.47 | $178.70 | 47,600 | — | — |
| 2016-09-07 | $102.14 | $179.88 | 62,000 | — | — |
| 2016-09-06 | $102.45 | $180.43 | 38,600 | — | — |
| 2016-09-02 | $103.69 | $182.61 | 27,200 | — | — |
| 2016-09-01 | $102.48 | $180.48 | 23,200 | — | — |
| 2016-08-31 | $102.03 | $179.69 | 51,500 | — | — |
| 2016-08-30 | $102.10 | $179.81 | 23,000 | — | — |
| 2016-08-29 | $101.72 | $179.14 | 18,800 | — | — |
| 2016-08-26 | $100.77 | $177.47 | 24,300 | — | — |
| 2016-08-25 | $100.65 | $177.26 | 29,900 | — | — |
| 2016-08-24 | $99.13 | $174.58 | 78,700 | — | — |
| 2016-08-23 | $98.53 | $173.52 | 19,500 | — | — |
| 2016-08-22 | $99.16 | $174.63 | 20,700 | — | — |
| 2016-08-19 | $98.76 | $173.93 | 9,300 | — | — |
| 2016-08-18 | $98.88 | $174.14 | 19,000 | — | — |
| 2016-08-17 | $97.99 | $172.57 | 18,000 | — | — |
| 2016-08-16 | $98.12 | $172.80 | 11,700 | — | — |
| 2016-08-15 | $98.98 | $174.32 | 17,900 | — | — |
| 2016-08-12 | $99.21 | $174.72 | 12,300 | — | — |
| 2016-08-11 | $99.34 | $174.95 | 22,500 | — | — |
| 2016-08-10 | $99.10 | $174.53 | 26,800 | — | — |
| 2016-08-09 | $99.32 | $174.92 | 20,200 | — | — |
| 2016-08-08 | $99.61 | $175.43 | 20,400 | — | — |
| 2016-08-05 | $99.30 | $174.88 | 19,800 | — | — |
| 2016-08-04 | $99.21 | $174.72 | 18,500 | — | — |
| 2016-08-03 | $98.90 | $174.18 | 21,900 | — | — |
| 2016-08-02 | $99.55 | $175.32 | 43,400 | — | — |
| 2016-08-01 | $98.60 | $173.65 | 34,400 | — | — |
| 2016-07-29 | $97.69 | $172.04 | 31,900 | — | — |
| 2016-07-28 | $97.78 | $172.20 | 18,500 | — | — |
| 2016-07-27 | $97.95 | $172.50 | 42,600 | — | — |
| 2016-07-26 | $97.60 | $171.89 | 18,200 | — | — |
| 2016-07-25 | $97.33 | $171.41 | 18,100 | — | — |
| 2016-07-22 | $97.69 | $172.04 | 19,400 | — | — |
| 2016-07-21 | $96.75 | $170.39 | 19,300 | — | — |
| 2016-07-20 | $96.68 | $170.27 | 16,400 | — | — |
| 2016-07-19 | $96.87 | $170.60 | 16,600 | — | — |
| 2016-07-18 | $97.04 | $170.90 | 14,700 | — | — |
| 2016-07-15 | $97.69 | $172.04 | 33,500 | — | — |
| 2016-07-14 | $97.88 | $172.38 | 33,700 | — | — |
| 2016-07-13 | $98.46 | $173.40 | 14,900 | — | — |
| 2016-07-12 | $98.26 | $173.05 | 19,700 | — | — |
| 2016-07-11 | $98.84 | $174.07 | 14,600 | — | — |
| 2016-07-08 | $98.48 | $173.44 | 34,500 | — | — |
| 2016-07-07 | $97.21 | $171.20 | 14,900 | — | — |
| 2016-07-06 | $97.66 | $171.99 | 32,800 | — | — |
| 2016-07-05 | $97.89 | $172.40 | 37,800 | — | — |
| 2016-07-01 | $97.74 | $172.13 | 37,800 | — | — |
| 2016-06-30 | $99.34 | $173.66 | 101,700 | — | — |
| 2016-06-29 | $97.81 | $170.99 | 34,200 | — | — |
| 2016-06-28 | $97.31 | $170.12 | 34,100 | — | — |
| 2016-06-27 | $95.47 | $166.90 | 42,500 | — | — |
| 2016-06-24 | $96.86 | $169.33 | 185,400 | — | — |
| 2016-06-23 | $98.48 | $172.16 | 21,900 | — | — |
| 2016-06-22 | $97.62 | $170.66 | 48,500 | — | — |
| 2016-06-21 | $97.26 | $170.03 | 84,800 | — | — |
| 2016-06-20 | $96.50 | $168.70 | 44,700 | — | — |
| 2016-06-17 | $93.71 | $163.82 | 117,000 | — | — |
| 2016-06-16 | $95.40 | $166.78 | 24,200 | — | — |
| 2016-06-15 | $94.88 | $165.87 | 46,500 | — | — |
| 2016-06-14 | $95.69 | $167.28 | 27,900 | — | — |
| 2016-06-13 | $96.13 | $168.05 | 32,900 | — | — |
| 2016-06-10 | $97.82 | $171.01 | 32,600 | — | — |
| 2016-06-09 | $98.40 | $172.02 | 37,200 | — | — |
| 2016-06-08 | $98.33 | $171.90 | 20,200 | — | — |
| 2016-06-07 | $98.34 | $171.92 | 29,700 | — | — |
| 2016-06-06 | $98.67 | $172.49 | 34,300 | — | — |
| 2016-06-03 | $98.89 | $172.88 | 36,500 | — | — |
| 2016-06-02 | $98.83 | $172.77 | 40,900 | — | — |
| 2016-06-01 | $98.92 | $172.93 | 33,600 | — | — |
| 2016-05-31 | $97.90 | $171.15 | 62,200 | — | — |
| 2016-05-27 | $97.71 | $170.82 | 31,300 | — | — |
| 2016-05-26 | $97.18 | $169.89 | 54,900 | — | — |
| 2016-05-25 | $96.93 | $169.45 | 46,900 | — | — |
| 2016-05-24 | $97.23 | $169.98 | 63,700 | — | — |
| 2016-05-23 | $96.31 | $168.37 | 26,700 | — | — |
| 2016-05-20 | $96.92 | $169.43 | 49,600 | — | — |
| 2016-05-19 | $95.85 | $167.56 | 20,100 | — | — |
| 2016-05-18 | $96.03 | $167.88 | 30,300 | — | — |
| 2016-05-17 | $95.44 | $166.85 | 58,300 | — | — |
| 2016-05-16 | $96.70 | $169.05 | 38,000 | — | — |
| 2016-05-13 | $96.97 | $169.52 | 34,700 | — | — |
| 2016-05-12 | $97.12 | $169.78 | 41,800 | — | — |
| 2016-05-11 | $95.89 | $167.63 | 39,500 | — | — |
| 2016-05-10 | $96.16 | $168.11 | 25,800 | — | — |
| 2016-05-09 | $96.08 | $167.97 | 36,000 | — | — |
| 2016-05-06 | $94.59 | $165.36 | 35,200 | — | — |
| 2016-05-05 | $95.56 | $167.06 | 54,700 | — | — |
| 2016-05-04 | $94.82 | $165.76 | 58,200 | — | — |
| 2016-05-03 | $94.96 | $166.01 | 58,700 | — | — |
| 2016-05-02 | $94.73 | $165.61 | 40,000 | — | — |
| 2016-04-29 | $94.39 | $165.01 | 103,000 | — | — |
| 2016-04-28 | $91.48 | $159.92 | 39,700 | — | — |
| 2016-04-27 | $93.07 | $162.70 | 46,700 | — | — |
| 2016-04-26 | $91.91 | $160.68 | 25,600 | — | — |
| 2016-04-25 | $91.78 | $160.45 | 19,500 | — | — |
| 2016-04-22 | $91.78 | $160.45 | 31,000 | — | — |
| 2016-04-21 | $90.95 | $159.00 | 29,200 | — | — |
| 2016-04-20 | $93.62 | $163.67 | 42,300 | — | — |
| 2016-04-19 | $93.84 | $164.05 | 58,400 | — | — |
| 2016-04-18 | $93.82 | $164.01 | 49,300 | — | — |
| 2016-04-15 | $92.17 | $161.13 | 44,500 | — | — |
| 2016-04-14 | $92.25 | $161.27 | 34,000 | — | — |
| 2016-04-13 | $92.57 | $161.83 | 73,400 | — | — |
| 2016-04-12 | $91.67 | $160.26 | 41,500 | — | — |
| 2016-04-11 | $91.03 | $159.14 | 35,600 | — | — |
| 2016-04-08 | $91.37 | $159.73 | 48,800 | — | — |
| 2016-04-07 | $90.60 | $158.39 | 27,500 | — | — |
| 2016-04-06 | $91.81 | $160.50 | 52,800 | — | — |
| 2016-04-05 | $91.26 | $159.54 | 53,100 | — | — |
| 2016-04-04 | $92.73 | $162.11 | 81,000 | — | — |
| 2016-04-01 | $93.76 | $162.63 | 53,000 | — | — |
| 2016-03-31 | $92.99 | $161.30 | 51,600 | — | — |
| 2016-03-30 | $94.16 | $163.33 | 42,200 | — | — |
| 2016-03-29 | $93.63 | $162.41 | 99,100 | — | — |
| 2016-03-28 | $92.52 | $160.48 | 69,600 | — | — |
| 2016-03-24 | $91.63 | $158.94 | 75,900 | — | — |
| 2016-03-23 | $92.25 | $160.01 | 65,400 | — | — |
| 2016-03-22 | $92.58 | $160.59 | 71,400 | — | — |
| 2016-03-21 | $92.15 | $159.84 | 84,400 | — | — |
| 2016-03-18 | $93.46 | $162.11 | 361,300 | — | — |
| 2016-03-17 | $92.61 | $160.64 | 70,600 | — | — |
| 2016-03-16 | $90.69 | $157.31 | 91,300 | — | — |
| 2016-03-15 | $91.33 | $158.42 | 80,900 | — | — |
| 2016-03-14 | $90.18 | $156.42 | 118,400 | — | — |
| 2016-03-11 | $91.19 | $158.18 | 96,900 | — | — |
| 2016-03-10 | $90.03 | $156.16 | 128,200 | — | — |
| 2016-03-09 | $90.79 | $157.48 | 122,100 | — | — |
| 2016-03-08 | $90.81 | $157.52 | 126,000 | — | — |
| 2016-03-07 | $89.92 | $155.97 | 249,700 | — | — |
| 2016-03-04 | $96.26 | $166.97 | 66,200 | — | — |
| 2016-03-03 | $96.33 | $167.09 | 81,000 | — | — |
| 2016-03-02 | $95.58 | $165.79 | 64,000 | — | — |
| 2016-03-01 | $96.60 | $167.56 | 84,100 | — | — |
| 2016-02-29 | $94.01 | $163.07 | 101,300 | — | — |
| 2016-02-26 | $94.34 | $163.64 | 121,000 | — | — |
| 2016-02-25 | $100.53 | $174.38 | 49,100 | — | — |
| 2016-02-24 | $100.19 | $173.79 | 37,900 | — | — |
| 2016-02-23 | $99.38 | $172.38 | 72,200 | — | — |
| 2016-02-22 | $97.91 | $169.83 | 61,400 | — | — |
| 2016-02-19 | $97.94 | $169.88 | 59,800 | — | — |
| 2016-02-18 | $98.14 | $170.23 | 43,400 | — | — |
| 2016-02-17 | $97.56 | $169.23 | 72,700 | — | — |
| 2016-02-16 | $98.18 | $170.30 | 44,700 | — | — |
| 2016-02-12 | $96.98 | $168.22 | 47,400 | — | — |
| 2016-02-11 | $94.96 | $164.72 | 35,100 | — | — |
| 2016-02-10 | $96.54 | $167.46 | 51,000 | — | — |
| 2016-02-09 | $96.57 | $167.51 | 55,200 | — | — |
| 2016-02-08 | $96.84 | $167.98 | 51,900 | — | — |
| 2016-02-05 | $95.49 | $165.63 | 48,100 | — | — |
| 2016-02-04 | $95.43 | $165.53 | 53,100 | — | — |
| 2016-02-03 | $95.67 | $165.95 | 52,200 | — | — |
| 2016-02-02 | $95.69 | $165.98 | 44,900 | — | — |
| 2016-02-01 | $96.44 | $167.28 | 44,000 | — | — |
| 2016-01-29 | $96.11 | $166.71 | 63,700 | — | — |
| 2016-01-28 | $93.98 | $163.02 | 39,400 | — | — |
| 2016-01-27 | $92.91 | $161.16 | 37,800 | — | — |
| 2016-01-26 | $93.63 | $162.41 | 27,900 | — | — |
| 2016-01-25 | $92.38 | $160.24 | 55,000 | — | — |
| 2016-01-22 | $93.66 | $162.46 | 31,200 | — | — |
| 2016-01-21 | $91.43 | $158.59 | 70,100 | — | — |
| 2016-01-20 | $91.10 | $158.02 | 81,000 | — | — |
| 2016-01-19 | $93.07 | $161.44 | 89,100 | — | — |
| 2016-01-15 | $91.59 | $158.87 | 65,200 | — | — |
| 2016-01-14 | $92.54 | $160.52 | 88,400 | — | — |
| 2016-01-13 | $91.09 | $158.00 | 44,300 | — | — |
| 2016-01-12 | $92.50 | $160.45 | 56,800 | — | — |
| 2016-01-11 | $91.73 | $159.11 | 54,900 | — | — |
| 2016-01-08 | $91.94 | $159.48 | 49,200 | — | — |
| 2016-01-07 | $92.92 | $161.18 | 29,800 | — | — |
| 2016-01-06 | $94.07 | $163.17 | 41,300 | — | — |
| 2016-01-05 | $93.85 | $162.79 | 75,800 | — | — |
| 2016-01-04 | $94.35 | $163.66 | 63,700 | — | — |