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
- 1998-12-08 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 | $83.28 | $83.28 | 60,442 | — | — |
| 2016-12-29 | $83.04 | $83.04 | 58,742 | — | — |
| 2016-12-28 | $84.48 | $84.48 | 58,358 | — | — |
| 2016-12-27 | $86.28 | $86.28 | 44,058 | — | — |
| 2016-12-23 | $87.72 | $87.72 | 88,733 | — | — |
| 2016-12-22 | $82.92 | $82.92 | 89,367 | — | — |
| 2016-12-21 | $84.36 | $84.36 | 227,492 | — | — |
| 2016-12-20 | $83.16 | $83.16 | 82,183 | — | — |
| 2016-12-19 | $83.40 | $83.40 | 82,225 | — | — |
| 2016-12-16 | $83.04 | $83.04 | 194,242 | — | — |
| 2016-12-15 | $83.28 | $83.28 | 67,475 | — | — |
| 2016-12-14 | $83.28 | $83.28 | 92,508 | — | — |
| 2016-12-13 | $84.72 | $84.72 | 67,792 | — | — |
| 2016-12-12 | $84.36 | $84.36 | 59,583 | — | — |
| 2016-12-09 | $85.68 | $85.68 | 58,575 | — | — |
| 2016-12-08 | $85.56 | $85.56 | 73,433 | — | — |
| 2016-12-07 | $83.64 | $83.64 | 91,758 | — | — |
| 2016-12-06 | $87.72 | $87.72 | 71,250 | — | — |
| 2016-12-05 | $84.96 | $84.96 | 90,775 | — | — |
| 2016-12-02 | $82.32 | $82.32 | 76,508 | — | — |
| 2016-12-01 | $81.84 | $81.84 | 109,267 | — | — |
| 2016-11-30 | $84.96 | $84.96 | 85,417 | — | — |
| 2016-11-29 | $85.80 | $85.80 | 163,200 | — | — |
| 2016-11-28 | $85.80 | $85.80 | 116,250 | — | — |
| 2016-11-25 | $92.16 | $92.16 | 47,675 | — | — |
| 2016-11-23 | $93.00 | $93.00 | 66,683 | — | — |
| 2016-11-22 | $93.12 | $93.12 | 67,742 | — | — |
| 2016-11-21 | $95.52 | $95.52 | 57,833 | — | — |
| 2016-11-18 | $95.76 | $95.76 | 64,317 | — | — |
| 2016-11-17 | $96.24 | $96.24 | 55,433 | — | — |
| 2016-11-16 | $93.24 | $93.24 | 64,475 | — | — |
| 2016-11-15 | $96.60 | $96.60 | 84,850 | — | — |
| 2016-11-14 | $99.96 | $99.96 | 125,700 | — | — |
| 2016-11-11 | $93.84 | $93.84 | 109,492 | — | — |
| 2016-11-10 | $93.60 | $93.60 | 130,283 | — | — |
| 2016-11-09 | $89.16 | $89.16 | 204,675 | — | — |
| 2016-11-08 | $78.84 | $78.84 | 80,633 | — | — |
| 2016-11-07 | $78.84 | $78.84 | 86,000 | — | — |
| 2016-11-04 | $76.08 | $76.08 | 88,425 | — | — |
| 2016-11-03 | $71.76 | $71.76 | 168,567 | — | — |
| 2016-11-02 | $78.00 | $78.00 | 65,258 | — | — |
| 2016-11-01 | $79.08 | $79.08 | 73,550 | — | — |
| 2016-10-31 | $77.64 | $77.64 | 56,117 | — | — |
| 2016-10-28 | $77.16 | $77.16 | 73,300 | — | — |
| 2016-10-27 | $76.92 | $76.92 | 136,700 | — | — |
| 2016-10-26 | $81.60 | $81.60 | 101,092 | — | — |
| 2016-10-25 | $81.84 | $81.84 | 117,467 | — | — |
| 2016-10-24 | $83.88 | $83.88 | 309,250 | — | — |
| 2016-10-21 | $100.32 | $100.32 | 34,292 | — | — |
| 2016-10-20 | $100.68 | $100.68 | 46,458 | — | — |
| 2016-10-19 | $98.04 | $98.04 | 38,800 | — | — |
| 2016-10-18 | $99.24 | $99.24 | 65,908 | — | — |
| 2016-10-17 | $97.80 | $97.80 | 109,183 | — | — |
| 2016-10-14 | $102.48 | $102.48 | 72,900 | — | — |
| 2016-10-13 | $105.00 | $105.00 | 61,525 | — | — |
| 2016-10-12 | $106.08 | $106.08 | 75,742 | — | — |
| 2016-10-11 | $108.84 | $108.84 | 88,417 | — | — |
| 2016-10-10 | $114.00 | $114.00 | 72,358 | — | — |
| 2016-10-07 | $112.08 | $112.08 | 51,925 | — | — |
| 2016-10-06 | $112.32 | $112.32 | 57,658 | — | — |
| 2016-10-05 | $113.16 | $113.16 | 50,592 | — | — |
| 2016-10-04 | $112.80 | $112.80 | 64,250 | — | — |
| 2016-10-03 | $114.24 | $114.24 | 50,967 | — | — |
| 2016-09-30 | $111.84 | $111.84 | 73,050 | — | — |
| 2016-09-29 | $111.12 | $111.12 | 74,725 | — | — |
| 2016-09-28 | $114.48 | $114.48 | 74,975 | — | — |
| 2016-09-27 | $115.08 | $115.08 | 65,258 | — | — |
| 2016-09-26 | $113.28 | $113.28 | 52,383 | — | — |
| 2016-09-23 | $114.00 | $114.00 | 64,383 | — | — |
| 2016-09-22 | $116.88 | $116.88 | 71,233 | — | — |
| 2016-09-21 | $117.60 | $117.60 | 217,667 | — | — |
| 2016-09-20 | $112.44 | $112.44 | 82,075 | — | — |
| 2016-09-19 | $110.52 | $110.52 | 72,792 | — | — |
| 2016-09-16 | $110.88 | $110.88 | 124,042 | — | — |
| 2016-09-15 | $113.76 | $113.76 | 85,825 | — | — |
| 2016-09-14 | $113.64 | $113.64 | 128,750 | — | — |
| 2016-09-13 | $110.64 | $110.64 | 122,642 | — | — |
| 2016-09-12 | $111.24 | $111.24 | 216,042 | — | — |
| 2016-09-09 | $102.24 | $102.24 | 108,283 | — | — |
| 2016-09-08 | $107.28 | $107.28 | 56,075 | — | — |
| 2016-09-07 | $108.60 | $108.60 | 52,683 | — | — |
| 2016-09-06 | $108.00 | $108.00 | 80,775 | — | — |
| 2016-09-02 | $108.96 | $108.96 | 50,483 | — | — |
| 2016-09-01 | $109.68 | $109.68 | 83,992 | — | — |
| 2016-08-31 | $110.04 | $110.04 | 99,092 | — | — |
| 2016-08-30 | $113.40 | $113.40 | 136,142 | — | — |
| 2016-08-29 | $111.24 | $111.24 | 235,975 | — | — |
| 2016-08-26 | $106.32 | $106.32 | 82,267 | — | — |
| 2016-08-25 | $104.04 | $104.04 | 124,500 | — | — |
| 2016-08-24 | $102.84 | $102.84 | 136,342 | — | — |
| 2016-08-23 | $109.68 | $109.68 | 80,017 | — | — |
| 2016-08-22 | $108.72 | $108.72 | 130,592 | — | — |
| 2016-08-19 | $102.84 | $102.84 | 62,517 | — | — |
| 2016-08-18 | $104.28 | $104.28 | 60,800 | — | — |
| 2016-08-17 | $102.96 | $102.96 | 76,533 | — | — |
| 2016-08-16 | $105.12 | $105.12 | 63,592 | — | — |
| 2016-08-15 | $106.56 | $106.56 | 73,800 | — | — |
| 2016-08-12 | $107.40 | $107.40 | 51,158 | — | — |
| 2016-08-11 | $107.52 | $107.52 | 93,983 | — | — |
| 2016-08-10 | $105.36 | $105.36 | 115,017 | — | — |
| 2016-08-09 | $108.60 | $108.60 | 169,583 | — | — |
| 2016-08-08 | $112.20 | $112.20 | 179,942 | — | — |
| 2016-08-05 | $118.20 | $118.20 | 129,183 | — | — |
| 2016-08-04 | $115.68 | $115.68 | 122,900 | — | — |
| 2016-08-03 | $115.20 | $115.20 | 254,833 | — | — |
| 2016-08-02 | $121.92 | $121.92 | 235,650 | — | — |
| 2016-08-01 | $125.04 | $125.04 | 209,525 | — | — |
| 2016-07-29 | $118.56 | $118.56 | 123,992 | — | — |
| 2016-07-28 | $115.44 | $115.44 | 49,633 | — | — |
| 2016-07-27 | $115.80 | $115.80 | 100,017 | — | — |
| 2016-07-26 | $114.60 | $114.60 | 155,808 | — | — |
| 2016-07-25 | $109.80 | $109.80 | 56,958 | — | — |
| 2016-07-22 | $109.56 | $109.56 | 46,142 | — | — |
| 2016-07-21 | $108.60 | $108.60 | 62,725 | — | — |
| 2016-07-20 | $110.64 | $110.64 | 102,892 | — | — |
| 2016-07-19 | $105.72 | $105.72 | 89,458 | — | — |
| 2016-07-18 | $109.08 | $109.08 | 56,067 | — | — |
| 2016-07-15 | $106.56 | $106.56 | 55,442 | — | — |
| 2016-07-14 | $105.72 | $105.72 | 84,133 | — | — |
| 2016-07-13 | $104.16 | $104.16 | 112,192 | — | — |
| 2016-07-12 | $108.96 | $108.96 | 63,575 | — | — |
| 2016-07-11 | $109.44 | $109.44 | 74,908 | — | — |
| 2016-07-08 | $109.32 | $109.32 | 120,400 | — | — |
| 2016-07-07 | $108.96 | $108.96 | 90,425 | — | — |
| 2016-07-06 | $110.40 | $110.40 | 95,983 | — | — |
| 2016-07-05 | $110.04 | $110.04 | 72,950 | — | — |
| 2016-07-01 | $112.20 | $112.20 | 103,817 | — | — |
| 2016-06-30 | $110.88 | $110.88 | 110,950 | — | — |
| 2016-06-29 | $113.16 | $113.16 | 188,342 | — | — |
| 2016-06-28 | $110.52 | $110.52 | 182,533 | — | — |
| 2016-06-27 | $99.48 | $99.48 | 242,825 | — | — |
| 2016-06-24 | $110.04 | $110.04 | 228,708 | — | — |
| 2016-06-23 | $118.20 | $118.20 | 269,875 | — | — |
| 2016-06-22 | $122.40 | $122.40 | 287,592 | — | — |
| 2016-06-21 | $135.12 | $135.12 | 311,383 | — | — |
| 2016-06-20 | $134.40 | $134.40 | 239,467 | — | — |
| 2016-06-17 | $125.64 | $125.64 | 158,242 | — | — |
| 2016-06-16 | $128.88 | $128.88 | 78,850 | — | — |
| 2016-06-15 | $128.28 | $128.28 | 110,433 | — | — |
| 2016-06-14 | $123.24 | $123.24 | 85,067 | — | — |
| 2016-06-13 | $122.40 | $122.40 | 106,533 | — | — |
| 2016-06-10 | $127.44 | $127.44 | 141,308 | — | — |
| 2016-06-09 | $132.12 | $132.12 | 136,950 | — | — |
| 2016-06-08 | $134.88 | $134.88 | 92,350 | — | — |
| 2016-06-07 | $133.08 | $133.08 | 77,000 | — | — |
| 2016-06-06 | $135.96 | $135.96 | 91,783 | — | — |
| 2016-06-03 | $132.96 | $132.96 | 127,267 | — | — |
| 2016-06-02 | $136.68 | $136.68 | 102,550 | — | — |
| 2016-06-01 | $134.76 | $134.76 | 204,575 | — | — |
| 2016-05-31 | $135.84 | $135.84 | 190,783 | — | — |
| 2016-05-27 | $127.32 | $127.32 | 140,350 | — | — |
| 2016-05-26 | $128.28 | $128.28 | 109,842 | — | — |
| 2016-05-25 | $133.92 | $133.92 | 156,625 | — | — |
| 2016-05-24 | $133.56 | $133.56 | 171,175 | — | — |
| 2016-05-23 | $129.72 | $129.72 | 182,758 | — | — |
| 2016-05-20 | $125.40 | $125.40 | 140,125 | — | — |
| 2016-05-19 | $121.20 | $121.20 | 79,383 | — | — |
| 2016-05-18 | $123.72 | $123.72 | 139,742 | — | — |
| 2016-05-17 | $120.72 | $120.72 | 98,592 | — | — |
| 2016-05-16 | $119.16 | $119.16 | 131,875 | — | — |
| 2016-05-13 | $111.96 | $111.96 | 92,500 | — | — |
| 2016-05-12 | $112.68 | $112.68 | 109,050 | — | — |
| 2016-05-11 | $113.88 | $113.88 | 85,367 | — | — |
| 2016-05-10 | $112.56 | $112.56 | 91,708 | — | — |
| 2016-05-09 | $114.24 | $114.24 | 184,250 | — | — |
| 2016-05-06 | $107.52 | $107.52 | 100,058 | — | — |
| 2016-05-05 | $108.96 | $108.96 | 199,125 | — | — |
| 2016-05-04 | $112.68 | $112.68 | 225,983 | — | — |
| 2016-05-03 | $124.32 | $124.32 | 109,775 | — | — |
| 2016-05-02 | $130.56 | $130.56 | 109,658 | — | — |
| 2016-04-29 | $125.76 | $125.76 | 255,417 | — | — |
| 2016-04-28 | $134.16 | $134.16 | 180,275 | — | — |
| 2016-04-27 | $131.16 | $131.16 | 141,650 | — | — |
| 2016-04-26 | $125.64 | $125.64 | 94,800 | — | — |
| 2016-04-25 | $125.88 | $125.88 | 115,958 | — | — |
| 2016-04-22 | $123.96 | $123.96 | 118,183 | — | — |
| 2016-04-21 | $122.28 | $122.28 | 131,783 | — | — |
| 2016-04-20 | $116.88 | $116.88 | 121,117 | — | — |
| 2016-04-19 | $120.00 | $120.00 | 147,425 | — | — |
| 2016-04-18 | $120.84 | $120.84 | 167,675 | — | — |
| 2016-04-15 | $113.88 | $113.88 | 87,767 | — | — |
| 2016-04-14 | $114.36 | $114.36 | 154,333 | — | — |
| 2016-04-13 | $111.36 | $111.36 | 120,842 | — | — |
| 2016-04-12 | $111.60 | $111.60 | 148,492 | — | — |
| 2016-04-11 | $108.60 | $108.60 | 109,192 | — | — |
| 2016-04-08 | $110.52 | $110.52 | 111,183 | — | — |
| 2016-04-07 | $112.08 | $112.08 | 116,017 | — | — |
| 2016-04-06 | $113.76 | $113.76 | 166,842 | — | — |
| 2016-04-05 | $106.68 | $106.68 | 222,242 | — | — |
| 2016-04-04 | $115.92 | $115.92 | 245,358 | — | — |
| 2016-04-01 | $111.00 | $111.00 | 208,308 | — | — |
| 2016-03-31 | $104.52 | $104.52 | 180,242 | — | — |
| 2016-03-30 | $103.56 | $103.56 | 255,183 | — | — |
| 2016-03-29 | $97.68 | $97.68 | 132,392 | — | — |
| 2016-03-28 | $96.24 | $96.24 | 130,508 | — | — |
| 2016-03-24 | $94.80 | $94.80 | 110,433 | — | — |
| 2016-03-23 | $91.44 | $91.44 | 165,575 | — | — |
| 2016-03-22 | $94.20 | $94.20 | 313,908 | — | — |
| 2016-03-21 | $87.00 | $87.00 | 98,042 | — | — |
| 2016-03-18 | $85.44 | $85.44 | 183,833 | — | — |
| 2016-03-17 | $83.76 | $83.76 | 118,958 | — | — |
| 2016-03-16 | $78.96 | $78.96 | 83,883 | — | — |
| 2016-03-15 | $78.48 | $78.48 | 86,233 | — | — |
| 2016-03-14 | $80.16 | $80.16 | 161,700 | — | — |
| 2016-03-11 | $82.56 | $82.56 | 87,783 | — | — |
| 2016-03-10 | $80.40 | $80.40 | 116,025 | — | — |
| 2016-03-09 | $84.24 | $84.24 | 131,525 | — | — |
| 2016-03-08 | $82.80 | $82.80 | 242,667 | — | — |
| 2016-03-07 | $89.76 | $89.76 | 162,942 | — | — |
| 2016-03-04 | $84.00 | $84.00 | 145,583 | — | — |
| 2016-03-03 | $84.48 | $84.48 | 186,267 | — | — |
| 2016-03-02 | $83.64 | $83.64 | 183,233 | — | — |
| 2016-03-01 | $78.96 | $78.96 | 80,800 | — | — |
| 2016-02-29 | $75.60 | $75.60 | 71,333 | — | — |
| 2016-02-26 | $78.00 | $78.00 | 67,167 | — | — |
| 2016-02-25 | $77.76 | $77.76 | 61,033 | — | — |
| 2016-02-24 | $77.40 | $77.40 | 88,450 | — | — |
| 2016-02-23 | $77.28 | $77.28 | 69,392 | — | — |
| 2016-02-22 | $80.16 | $80.16 | 81,767 | — | — |
| 2016-02-19 | $77.40 | $77.40 | 122,533 | — | — |
| 2016-02-18 | $77.40 | $77.40 | 132,267 | — | — |
| 2016-02-17 | $83.04 | $83.04 | 250,825 | — | — |
| 2016-02-16 | $78.84 | $78.84 | 128,550 | — | — |
| 2016-02-12 | $75.24 | $75.24 | 128,925 | — | — |
| 2016-02-11 | $74.28 | $74.28 | 296,833 | — | — |
| 2016-02-10 | $69.36 | $69.36 | 115,367 | — | — |
| 2016-02-09 | $70.08 | $70.08 | 137,575 | — | — |
| 2016-02-08 | $72.00 | $72.00 | 187,000 | — | — |
| 2016-02-05 | $72.12 | $72.12 | 159,050 | — | — |
| 2016-02-04 | $75.12 | $75.12 | 210,425 | — | — |
| 2016-02-03 | $72.48 | $72.48 | 293,108 | — | — |
| 2016-02-02 | $78.00 | $78.00 | 417,700 | — | — |
| 2016-02-01 | $80.76 | $80.76 | 767,092 | — | — |
| 2016-01-29 | $80.16 | $80.16 | 742,458 | — | — |
| 2016-01-28 | $69.36 | $69.36 | 606,208 | — | — |
| 2016-01-27 | $64.44 | $64.44 | 266,633 | — | — |
| 2016-01-26 | $62.88 | $62.88 | 104,200 | — | — |
| 2016-01-25 | $61.68 | $61.68 | 109,283 | — | — |
| 2016-01-22 | $60.84 | $60.84 | 120,967 | — | — |
| 2016-01-21 | $60.72 | $60.72 | 83,975 | — | — |
| 2016-01-20 | $59.88 | $59.88 | 140,425 | — | — |
| 2016-01-19 | $59.04 | $59.04 | 97,033 | — | — |
| 2016-01-15 | $62.52 | $62.52 | 122,900 | — | — |
| 2016-01-14 | $61.92 | $61.92 | 115,400 | — | — |
| 2016-01-13 | $62.04 | $62.04 | 101,792 | — | — |
| 2016-01-12 | $66.48 | $66.48 | 145,625 | — | — |
| 2016-01-11 | $64.20 | $64.20 | 151,367 | — | — |
| 2016-01-08 | $69.12 | $69.12 | 89,775 | — | — |
| 2016-01-07 | $69.00 | $69.00 | 116,842 | — | — |
| 2016-01-06 | $73.44 | $73.44 | 94,350 | — | — |
| 2016-01-05 | $75.60 | $75.60 | 60,042 | — | — |
| 2016-01-04 | $76.80 | $76.80 | 95,600 | — | — |