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
- 1996-11-27 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 | $101.89 | $169.34 | 15,700 | — | — |
| 2016-12-29 | $101.56 | $168.79 | 15,000 | — | — |
| 2016-12-28 | $101.05 | $167.94 | 12,400 | — | — |
| 2016-12-27 | $101.20 | $168.19 | 13,100 | — | — |
| 2016-12-23 | $101.70 | $169.02 | 7,500 | — | — |
| 2016-12-22 | $101.50 | $168.69 | 13,400 | — | — |
| 2016-12-21 | $100.50 | $167.03 | 17,400 | — | — |
| 2016-12-20 | $100.32 | $166.73 | 16,400 | — | — |
| 2016-12-19 | $100.97 | $167.81 | 18,500 | — | — |
| 2016-12-16 | $101.17 | $168.14 | 18,000 | — | — |
| 2016-12-15 | $101.68 | $168.99 | 27,900 | — | — |
| 2016-12-14 | $103.64 | $172.25 | 53,900 | — | — |
| 2016-12-13 | $104.17 | $173.13 | 32,200 | — | — |
| 2016-12-12 | $103.56 | $172.12 | 48,300 | — | — |
| 2016-12-09 | $103.81 | $172.53 | 29,100 | — | — |
| 2016-12-08 | $103.72 | $172.38 | 30,900 | — | — |
| 2016-12-07 | $102.90 | $171.02 | 27,500 | — | — |
| 2016-12-06 | $103.48 | $171.98 | 22,500 | — | — |
| 2016-12-05 | $102.28 | $169.99 | 24,000 | — | — |
| 2016-12-02 | $98.82 | $164.24 | 21,600 | — | — |
| 2016-12-01 | $98.96 | $164.47 | 44,800 | — | — |
| 2016-11-30 | $101.00 | $167.86 | 61,600 | — | — |
| 2016-11-29 | $102.97 | $171.14 | 34,600 | — | — |
| 2016-11-28 | $103.84 | $172.58 | 39,000 | — | — |
| 2016-11-25 | $104.16 | $173.11 | 8,700 | — | — |
| 2016-11-23 | $103.88 | $172.65 | 35,100 | — | — |
| 2016-11-22 | $104.61 | $173.86 | 102,100 | — | — |
| 2016-11-21 | $104.69 | $173.33 | 120,400 | — | — |
| 2016-11-18 | $103.22 | $170.90 | 36,200 | — | — |
| 2016-11-17 | $103.69 | $171.67 | 59,600 | — | — |
| 2016-11-16 | $104.70 | $173.35 | 65,000 | — | — |
| 2016-11-15 | $104.21 | $172.53 | 42,900 | — | — |
| 2016-11-14 | $100.41 | $166.24 | 26,200 | — | — |
| 2016-11-11 | $99.82 | $165.27 | 19,600 | — | — |
| 2016-11-10 | $99.98 | $165.53 | 43,800 | — | — |
| 2016-11-09 | $101.15 | $167.47 | 81,300 | — | — |
| 2016-11-08 | $96.80 | $160.27 | 22,400 | — | — |
| 2016-11-07 | $96.26 | $159.37 | 34,700 | — | — |
| 2016-11-04 | $95.40 | $157.95 | 9,500 | — | — |
| 2016-11-03 | $95.37 | $157.90 | 17,200 | — | — |
| 2016-11-02 | $95.56 | $158.21 | 18,300 | — | — |
| 2016-11-01 | $97.62 | $161.62 | 18,600 | — | — |
| 2016-10-31 | $98.80 | $163.58 | 17,800 | — | — |
| 2016-10-28 | $98.13 | $162.47 | 5,800 | — | — |
| 2016-10-27 | $98.04 | $162.32 | 14,400 | — | — |
| 2016-10-26 | $97.70 | $161.76 | 37,600 | — | — |
| 2016-10-25 | $96.84 | $160.33 | 15,500 | — | — |
| 2016-10-24 | $96.81 | $160.28 | 14,200 | — | — |
| 2016-10-21 | $96.75 | $160.18 | 6,300 | — | — |
| 2016-10-20 | $96.70 | $160.10 | 12,700 | — | — |
| 2016-10-19 | $97.75 | $161.84 | 10,300 | — | — |
| 2016-10-18 | $97.78 | $161.89 | 12,900 | — | — |
| 2016-10-17 | $95.77 | $158.56 | 29,300 | — | — |
| 2016-10-14 | $96.10 | $159.11 | 26,700 | — | — |
| 2016-10-13 | $95.44 | $158.01 | 27,700 | — | — |
| 2016-10-12 | $95.64 | $158.35 | 16,100 | — | — |
| 2016-10-11 | $95.68 | $158.41 | 24,300 | — | — |
| 2016-10-10 | $96.55 | $159.85 | 27,600 | — | — |
| 2016-10-07 | $95.57 | $158.23 | 23,500 | — | — |
| 2016-10-06 | $95.51 | $158.13 | 19,600 | — | — |
| 2016-10-05 | $95.73 | $158.49 | 29,700 | — | — |
| 2016-10-04 | $94.71 | $156.81 | 6,500 | — | — |
| 2016-10-03 | $95.46 | $158.05 | 20,000 | — | — |
| 2016-09-30 | $95.82 | $158.64 | 19,300 | — | — |
| 2016-09-29 | $95.52 | $158.15 | 19,600 | — | — |
| 2016-09-28 | $95.87 | $158.73 | 9,400 | — | — |
| 2016-09-27 | $95.78 | $158.58 | 23,800 | — | — |
| 2016-09-26 | $95.99 | $158.92 | 87,000 | — | — |
| 2016-09-23 | $94.74 | $156.86 | 13,600 | — | — |
| 2016-09-22 | $94.88 | $157.09 | 22,300 | — | — |
| 2016-09-21 | $94.15 | $155.88 | 17,600 | — | — |
| 2016-09-20 | $94.36 | $156.23 | 24,500 | — | — |
| 2016-09-19 | $94.52 | $156.49 | 61,500 | — | — |
| 2016-09-16 | $92.06 | $152.42 | 13,400 | — | — |
| 2016-09-15 | $92.32 | $152.85 | 17,100 | — | — |
| 2016-09-14 | $91.51 | $151.51 | 35,800 | — | — |
| 2016-09-13 | $92.70 | $153.48 | 29,400 | — | — |
| 2016-09-12 | $95.12 | $157.48 | 56,000 | — | — |
| 2016-09-09 | $96.70 | $160.10 | 20,300 | — | — |
| 2016-09-08 | $97.98 | $162.22 | 19,400 | — | — |
| 2016-09-07 | $98.58 | $163.21 | 28,600 | — | — |
| 2016-09-06 | $99.44 | $164.64 | 87,000 | — | — |
| 2016-09-02 | $97.44 | $161.33 | 8,900 | — | — |
| 2016-09-01 | $97.15 | $160.85 | 8,700 | — | — |
| 2016-08-31 | $97.11 | $160.78 | 14,300 | — | — |
| 2016-08-30 | $97.49 | $161.41 | 42,700 | — | — |
| 2016-08-29 | $98.55 | $163.16 | 26,400 | — | — |
| 2016-08-26 | $100.58 | $166.52 | 7,500 | — | — |
| 2016-08-25 | $100.59 | $166.54 | 17,300 | — | — |
| 2016-08-24 | $102.23 | $169.26 | 18,200 | — | — |
| 2016-08-23 | $102.79 | $169.52 | 11,700 | — | — |
| 2016-08-22 | $103.11 | $170.05 | 23,300 | — | — |
| 2016-08-19 | $102.55 | $169.13 | 31,600 | — | — |
| 2016-08-18 | $102.28 | $168.68 | 37,000 | — | — |
| 2016-08-17 | $102.26 | $168.65 | 23,600 | — | — |
| 2016-08-16 | $101.82 | $167.92 | 26,100 | — | — |
| 2016-08-15 | $101.62 | $167.59 | 24,700 | — | — |
| 2016-08-12 | $100.83 | $166.29 | 26,100 | — | — |
| 2016-08-11 | $100.97 | $166.52 | 20,800 | — | — |
| 2016-08-10 | $100.76 | $166.17 | 14,700 | — | — |
| 2016-08-09 | $100.22 | $165.28 | 8,300 | — | — |
| 2016-08-08 | $100.20 | $165.25 | 52,600 | — | — |
| 2016-08-05 | $99.84 | $164.66 | 20,800 | — | — |
| 2016-08-04 | $99.53 | $164.14 | 18,200 | — | — |
| 2016-08-03 | $98.92 | $163.14 | 13,600 | — | — |
| 2016-08-02 | $98.88 | $163.07 | 33,500 | — | — |
| 2016-08-01 | $99.76 | $164.52 | 18,200 | — | — |
| 2016-07-29 | $100.62 | $165.94 | 10,400 | — | — |
| 2016-07-28 | $100.94 | $166.47 | 24,000 | — | — |
| 2016-07-27 | $99.42 | $163.96 | 18,400 | — | — |
| 2016-07-26 | $98.53 | $162.50 | 21,600 | — | — |
| 2016-07-25 | $97.30 | $160.47 | 116,200 | — | — |
| 2016-07-22 | $95.75 | $157.91 | 16,300 | — | — |
| 2016-07-21 | $95.45 | $157.42 | 12,800 | — | — |
| 2016-07-20 | $95.20 | $157.00 | 10,000 | — | — |
| 2016-07-19 | $94.69 | $156.16 | 27,800 | — | — |
| 2016-07-18 | $94.89 | $156.49 | 21,400 | — | — |
| 2016-07-15 | $96.66 | $159.41 | 9,600 | — | — |
| 2016-07-14 | $96.89 | $159.79 | 16,900 | — | — |
| 2016-07-13 | $95.82 | $158.03 | 20,100 | — | — |
| 2016-07-12 | $96.05 | $158.41 | 13,100 | — | — |
| 2016-07-11 | $95.40 | $157.33 | 62,400 | — | — |
| 2016-07-08 | $93.06 | $153.47 | 15,100 | — | — |
| 2016-07-07 | $91.99 | $151.71 | 82,400 | — | — |
| 2016-07-06 | $90.72 | $149.62 | 4,700 | — | — |
| 2016-07-05 | $90.58 | $149.38 | 8,800 | — | — |
| 2016-07-01 | $91.08 | $150.21 | 7,300 | — | — |
| 2016-06-30 | $90.95 | $149.99 | 11,600 | — | — |
| 2016-06-29 | $89.83 | $148.15 | 27,900 | — | — |
| 2016-06-28 | $90.13 | $148.64 | 22,900 | — | — |
| 2016-06-27 | $88.78 | $146.42 | 17,700 | — | — |
| 2016-06-24 | $89.37 | $147.39 | 42,100 | — | — |
| 2016-06-23 | $92.52 | $152.58 | 8,800 | — | — |
| 2016-06-22 | $91.53 | $150.95 | 18,100 | — | — |
| 2016-06-21 | $91.20 | $150.41 | 9,400 | — | — |
| 2016-06-20 | $92.34 | $152.29 | 45,200 | — | — |
| 2016-06-17 | $89.69 | $147.92 | 7,900 | — | — |
| 2016-06-16 | $90.37 | $149.04 | 13,700 | — | — |
| 2016-06-15 | $91.28 | $150.54 | 14,900 | — | — |
| 2016-06-14 | $90.57 | $149.37 | 33,700 | — | — |
| 2016-06-13 | $91.20 | $150.41 | 32,500 | — | — |
| 2016-06-10 | $92.14 | $151.96 | 14,400 | — | — |
| 2016-06-09 | $93.59 | $154.35 | 11,500 | — | — |
| 2016-06-08 | $94.51 | $155.87 | 11,200 | — | — |
| 2016-06-07 | $94.64 | $156.08 | 15,000 | — | — |
| 2016-06-06 | $93.75 | $154.61 | 14,500 | — | — |
| 2016-06-03 | $93.05 | $153.46 | 13,900 | — | — |
| 2016-06-02 | $93.53 | $154.25 | 36,100 | — | — |
| 2016-06-01 | $94.28 | $155.49 | 12,000 | — | — |
| 2016-05-31 | $94.02 | $155.06 | 24,200 | — | — |
| 2016-05-27 | $96.70 | $159.48 | 21,300 | — | — |
| 2016-05-26 | $96.32 | $158.85 | 15,400 | — | — |
| 2016-05-25 | $95.70 | $157.83 | 48,700 | — | — |
| 2016-05-24 | $95.55 | $157.58 | 46,000 | — | — |
| 2016-05-23 | $93.11 | $152.90 | 23,400 | — | — |
| 2016-05-20 | $91.93 | $150.96 | 23,400 | — | — |
| 2016-05-19 | $92.12 | $151.27 | 50,400 | — | — |
| 2016-05-18 | $91.78 | $150.71 | 29,100 | — | — |
| 2016-05-17 | $90.56 | $148.71 | 46,800 | — | — |
| 2016-05-16 | $93.79 | $154.01 | 67,500 | — | — |
| 2016-05-13 | $96.79 | $158.94 | 51,800 | — | — |
| 2016-05-12 | $97.93 | $160.81 | 19,400 | — | — |
| 2016-05-11 | $97.60 | $160.27 | 8,300 | — | — |
| 2016-05-10 | $98.54 | $161.81 | 17,000 | — | — |
| 2016-05-09 | $97.67 | $160.39 | 32,100 | — | — |
| 2016-05-06 | $97.02 | $159.32 | 33,700 | — | — |
| 2016-05-05 | $97.33 | $159.83 | 43,100 | — | — |
| 2016-05-04 | $97.92 | $160.80 | 18,100 | — | — |
| 2016-05-03 | $97.95 | $160.84 | 61,200 | — | — |
| 2016-05-02 | $99.14 | $162.80 | 9,800 | — | — |
| 2016-04-29 | $100.00 | $164.21 | 9,900 | — | — |
| 2016-04-28 | $99.38 | $163.19 | 14,500 | — | — |
| 2016-04-27 | $100.21 | $164.56 | 59,500 | — | — |
| 2016-04-26 | $100.99 | $165.84 | 21,000 | — | — |
| 2016-04-25 | $99.44 | $163.29 | 23,700 | — | — |
| 2016-04-22 | $98.62 | $161.95 | 11,200 | — | — |
| 2016-04-21 | $98.64 | $161.98 | 20,500 | — | — |
| 2016-04-20 | $100.14 | $164.44 | 13,800 | — | — |
| 2016-04-19 | $101.85 | $167.25 | 27,300 | — | — |
| 2016-04-18 | $101.37 | $166.46 | 55,400 | — | — |
| 2016-04-15 | $99.65 | $163.64 | 22,300 | — | — |
| 2016-04-14 | $99.49 | $163.37 | 15,600 | — | — |
| 2016-04-13 | $99.30 | $163.06 | 24,800 | — | — |
| 2016-04-12 | $98.38 | $161.55 | 20,600 | — | — |
| 2016-04-11 | $97.80 | $160.60 | 96,600 | — | — |
| 2016-04-08 | $96.00 | $157.64 | 14,400 | — | — |
| 2016-04-07 | $95.80 | $157.31 | 22,800 | — | — |
| 2016-04-06 | $94.46 | $155.11 | 8,600 | — | — |
| 2016-04-05 | $93.94 | $154.26 | 20,500 | — | — |
| 2016-04-04 | $95.31 | $156.51 | 23,200 | — | — |
| 2016-04-01 | $93.43 | $153.42 | 6,500 | — | — |
| 2016-03-31 | $93.79 | $154.01 | 17,800 | — | — |
| 2016-03-30 | $95.53 | $156.87 | 24,900 | — | — |
| 2016-03-29 | $95.55 | $156.25 | 29,900 | — | — |
| 2016-03-28 | $93.80 | $153.39 | 67,500 | — | — |
| 2016-03-24 | $98.75 | $161.48 | 100,000 | — | — |
| 2016-03-23 | $99.50 | $162.71 | 97,300 | — | — |
| 2016-03-22 | $97.50 | $159.44 | 288,900 | — | — |
| 2016-03-21 | $90.26 | $147.60 | 18,700 | — | — |
| 2016-03-18 | $90.07 | $147.29 | 11,000 | — | — |
| 2016-03-17 | $90.25 | $147.58 | 21,600 | — | — |
| 2016-03-16 | $89.14 | $145.77 | 19,800 | — | — |
| 2016-03-15 | $87.08 | $142.40 | 12,500 | — | — |
| 2016-03-14 | $86.27 | $141.07 | 6,900 | — | — |
| 2016-03-11 | $87.09 | $142.41 | 8,700 | — | — |
| 2016-03-10 | $86.28 | $141.09 | 28,300 | — | — |
| 2016-03-09 | $85.99 | $140.61 | 14,300 | — | — |
| 2016-03-08 | $84.97 | $138.95 | 7,200 | — | — |
| 2016-03-07 | $83.58 | $136.67 | 11,200 | — | — |
| 2016-03-04 | $83.83 | $137.08 | 4,600 | — | — |
| 2016-03-03 | $83.59 | $136.69 | 5,000 | — | — |
| 2016-03-02 | $83.91 | $137.21 | 7,600 | — | — |
| 2016-03-01 | $84.29 | $137.83 | 7,600 | — | — |
| 2016-02-29 | $82.77 | $135.35 | 6,500 | — | — |
| 2016-02-26 | $83.01 | $135.74 | 3,500 | — | — |
| 2016-02-25 | $82.74 | $135.30 | 12,200 | — | — |
| 2016-02-24 | $83.59 | $136.69 | 13,500 | — | — |
| 2016-02-23 | $83.38 | $136.35 | 17,800 | — | — |
| 2016-02-22 | $85.23 | $139.37 | 10,400 | — | — |
| 2016-02-19 | $81.65 | $133.52 | 2,300 | — | — |
| 2016-02-18 | $81.93 | $133.98 | 4,600 | — | — |
| 2016-02-17 | $81.52 | $133.30 | 23,100 | — | — |
| 2016-02-16 | $81.99 | $134.07 | 7,300 | — | — |
| 2016-02-12 | $80.67 | $131.91 | 7,400 | — | — |
| 2016-02-11 | $80.24 | $131.21 | 23,400 | — | — |
| 2016-02-10 | $82.80 | $135.40 | 12,500 | — | — |
| 2016-02-09 | $83.91 | $137.21 | 8,100 | — | — |
| 2016-02-08 | $83.46 | $136.48 | 19,300 | — | — |
| 2016-02-05 | $84.47 | $138.13 | 19,300 | — | — |
| 2016-02-04 | $85.16 | $139.26 | 13,100 | — | — |
| 2016-02-03 | $85.39 | $139.63 | 15,400 | — | — |
| 2016-02-02 | $84.55 | $138.26 | 6,600 | — | — |
| 2016-02-01 | $85.21 | $139.34 | 21,100 | — | — |
| 2016-01-29 | $85.73 | $140.19 | 12,900 | — | — |
| 2016-01-28 | $84.94 | $138.90 | 32,700 | — | — |
| 2016-01-27 | $81.88 | $133.89 | 7,000 | — | — |
| 2016-01-26 | $82.21 | $134.43 | 9,500 | — | — |
| 2016-01-25 | $82.14 | $134.32 | 11,100 | — | — |
| 2016-01-22 | $82.09 | $134.24 | 16,700 | — | — |
| 2016-01-21 | $81.67 | $133.55 | 27,500 | — | — |
| 2016-01-20 | $83.05 | $135.81 | 22,700 | — | — |
| 2016-01-19 | $84.75 | $138.59 | 19,900 | — | — |
| 2016-01-15 | $83.11 | $135.90 | 22,400 | — | — |
| 2016-01-14 | $83.59 | $136.69 | 19,600 | — | — |
| 2016-01-13 | $84.25 | $137.77 | 19,700 | — | — |
| 2016-01-12 | $86.19 | $140.94 | 6,500 | — | — |
| 2016-01-11 | $86.13 | $140.84 | 18,800 | — | — |
| 2016-01-08 | $85.90 | $140.47 | 10,500 | — | — |
| 2016-01-07 | $86.25 | $141.04 | 13,400 | — | — |
| 2016-01-06 | $86.11 | $140.81 | 19,500 | — | — |
| 2016-01-05 | $87.21 | $142.61 | 13,700 | — | — |
| 2016-01-04 | $86.65 | $141.69 | 20,300 | — | — |