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
- 1997-07-17 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 | $101.04 | $108.99 | 207,100 | — | — |
| 2016-12-29 | $99.77 | $107.62 | 292,900 | — | — |
| 2016-12-28 | $100.34 | $108.24 | 269,000 | — | — |
| 2016-12-27 | $101.19 | $109.16 | 205,600 | — | — |
| 2016-12-23 | $100.54 | $108.45 | 156,900 | — | — |
| 2016-12-22 | $101.99 | $110.02 | 268,300 | — | — |
| 2016-12-21 | $101.92 | $109.94 | 162,200 | — | — |
| 2016-12-20 | $102.56 | $110.63 | 285,000 | — | — |
| 2016-12-19 | $100.96 | $108.91 | 328,300 | — | — |
| 2016-12-16 | $100.45 | $108.36 | 1,390,900 | — | — |
| 2016-12-15 | $101.22 | $109.19 | 575,600 | — | — |
| 2016-12-14 | $100.85 | $108.79 | 449,800 | — | — |
| 2016-12-13 | $103.13 | $111.25 | 269,200 | — | — |
| 2016-12-12 | $104.31 | $112.52 | 250,300 | — | — |
| 2016-12-09 | $106.02 | $114.37 | 207,500 | — | — |
| 2016-12-08 | $104.94 | $113.20 | 453,900 | — | — |
| 2016-12-07 | $103.44 | $111.58 | 348,500 | — | — |
| 2016-12-06 | $102.41 | $110.47 | 460,300 | — | — |
| 2016-12-05 | $100.90 | $108.84 | 399,000 | — | — |
| 2016-12-02 | $100.54 | $108.45 | 340,000 | — | — |
| 2016-12-01 | $100.56 | $108.48 | 381,400 | — | — |
| 2016-11-30 | $101.28 | $109.25 | 379,400 | — | — |
| 2016-11-29 | $101.25 | $109.22 | 275,100 | — | — |
| 2016-11-28 | $100.00 | $107.87 | 617,500 | — | — |
| 2016-11-25 | $100.19 | $108.08 | 128,700 | — | — |
| 2016-11-23 | $100.04 | $107.92 | 476,500 | — | — |
| 2016-11-22 | $102.48 | $110.55 | 486,100 | — | — |
| 2016-11-21 | $100.76 | $108.69 | 358,700 | — | — |
| 2016-11-18 | $100.00 | $107.87 | 360,500 | — | — |
| 2016-11-17 | $98.38 | $106.12 | 322,600 | — | — |
| 2016-11-16 | $96.50 | $104.10 | 433,500 | — | — |
| 2016-11-15 | $97.54 | $105.22 | 350,100 | — | — |
| 2016-11-14 | $96.92 | $104.55 | 505,300 | — | — |
| 2016-11-11 | $94.09 | $101.50 | 541,600 | — | — |
| 2016-11-10 | $92.95 | $100.27 | 507,000 | — | — |
| 2016-11-09 | $91.28 | $98.11 | 914,400 | — | — |
| 2016-11-08 | $90.70 | $97.49 | 618,000 | — | — |
| 2016-11-07 | $92.48 | $99.40 | 741,000 | — | — |
| 2016-11-04 | $90.75 | $97.54 | 754,500 | — | — |
| 2016-11-03 | $88.65 | $95.28 | 1,050,600 | — | — |
| 2016-11-02 | $90.01 | $96.74 | 1,681,900 | — | — |
| 2016-11-01 | $96.42 | $103.63 | 520,700 | — | — |
| 2016-10-31 | $96.85 | $104.10 | 449,000 | — | — |
| 2016-10-28 | $96.45 | $103.67 | 302,600 | — | — |
| 2016-10-27 | $98.10 | $105.44 | 425,200 | — | — |
| 2016-10-26 | $101.49 | $109.08 | 191,300 | — | — |
| 2016-10-25 | $102.69 | $110.37 | 287,600 | — | — |
| 2016-10-24 | $104.30 | $112.10 | 256,100 | — | — |
| 2016-10-21 | $102.06 | $109.70 | 245,800 | — | — |
| 2016-10-20 | $101.88 | $109.50 | 302,900 | — | — |
| 2016-10-19 | $103.02 | $110.73 | 395,100 | — | — |
| 2016-10-18 | $101.17 | $108.74 | 255,500 | — | — |
| 2016-10-17 | $100.94 | $108.49 | 356,900 | — | — |
| 2016-10-14 | $100.70 | $108.23 | 318,100 | — | — |
| 2016-10-13 | $102.14 | $109.78 | 537,600 | — | — |
| 2016-10-12 | $103.30 | $111.03 | 670,000 | — | — |
| 2016-10-11 | $100.98 | $108.54 | 541,600 | — | — |
| 2016-10-10 | $104.57 | $112.39 | 358,000 | — | — |
| 2016-10-07 | $105.85 | $113.77 | 408,600 | — | — |
| 2016-10-06 | $110.37 | $118.63 | 363,100 | — | — |
| 2016-10-05 | $110.50 | $118.77 | 298,900 | — | — |
| 2016-10-04 | $111.06 | $119.37 | 284,300 | — | — |
| 2016-10-03 | $111.86 | $120.23 | 335,000 | — | — |
| 2016-09-30 | $113.79 | $122.30 | 275,400 | — | — |
| 2016-09-29 | $111.64 | $119.99 | 343,000 | — | — |
| 2016-09-28 | $115.12 | $123.73 | 230,900 | — | — |
| 2016-09-27 | $114.43 | $122.99 | 319,900 | — | — |
| 2016-09-26 | $115.89 | $124.56 | 305,400 | — | — |
| 2016-09-23 | $117.24 | $126.01 | 346,500 | — | — |
| 2016-09-22 | $116.86 | $125.60 | 299,200 | — | — |
| 2016-09-21 | $113.51 | $122.00 | 302,800 | — | — |
| 2016-09-20 | $113.32 | $121.80 | 436,800 | — | — |
| 2016-09-19 | $113.98 | $122.51 | 226,200 | — | — |
| 2016-09-16 | $113.36 | $121.84 | 336,000 | — | — |
| 2016-09-15 | $113.99 | $122.52 | 244,300 | — | — |
| 2016-09-14 | $111.51 | $119.85 | 309,000 | — | — |
| 2016-09-13 | $112.08 | $120.47 | 434,000 | — | — |
| 2016-09-12 | $113.48 | $121.97 | 682,800 | — | — |
| 2016-09-09 | $112.13 | $120.52 | 559,700 | — | — |
| 2016-09-08 | $118.73 | $127.61 | 209,800 | — | — |
| 2016-09-07 | $120.53 | $129.55 | 336,200 | — | — |
| 2016-09-06 | $118.65 | $127.53 | 366,400 | — | — |
| 2016-09-02 | $119.49 | $128.43 | 324,000 | — | — |
| 2016-09-01 | $116.03 | $124.71 | 315,100 | — | — |
| 2016-08-31 | $116.75 | $125.49 | 412,300 | — | — |
| 2016-08-30 | $117.84 | $126.66 | 356,500 | — | — |
| 2016-08-29 | $116.33 | $125.03 | 253,200 | — | — |
| 2016-08-26 | $116.20 | $124.89 | 277,900 | — | — |
| 2016-08-25 | $115.58 | $124.23 | 247,500 | — | — |
| 2016-08-24 | $115.89 | $124.56 | 200,400 | — | — |
| 2016-08-23 | $116.55 | $125.27 | 319,200 | — | — |
| 2016-08-22 | $115.27 | $123.89 | 340,400 | — | — |
| 2016-08-19 | $113.06 | $121.52 | 246,600 | — | — |
| 2016-08-18 | $114.23 | $122.78 | 238,900 | — | — |
| 2016-08-17 | $114.44 | $123.00 | 420,100 | — | — |
| 2016-08-16 | $115.89 | $124.56 | 305,300 | — | — |
| 2016-08-15 | $117.40 | $126.18 | 332,900 | — | — |
| 2016-08-12 | $116.89 | $125.64 | 215,500 | — | — |
| 2016-08-11 | $117.49 | $126.28 | 258,800 | — | — |
| 2016-08-10 | $117.89 | $126.71 | 226,600 | — | — |
| 2016-08-09 | $117.60 | $126.40 | 231,500 | — | — |
| 2016-08-08 | $117.78 | $126.59 | 298,500 | — | — |
| 2016-08-05 | $116.97 | $125.72 | 229,000 | — | — |
| 2016-08-04 | $114.79 | $123.38 | 285,000 | — | — |
| 2016-08-03 | $115.66 | $124.31 | 489,500 | — | — |
| 2016-08-02 | $112.11 | $120.50 | 747,900 | — | — |
| 2016-08-01 | $109.62 | $117.82 | 561,400 | — | — |
| 2016-07-29 | $109.47 | $117.66 | 368,400 | — | — |
| 2016-07-28 | $109.40 | $117.59 | 282,200 | — | — |
| 2016-07-27 | $109.74 | $117.95 | 609,700 | — | — |
| 2016-07-26 | $109.83 | $118.05 | 507,300 | — | — |
| 2016-07-25 | $109.25 | $117.42 | 433,500 | — | — |
| 2016-07-22 | $108.59 | $116.71 | 376,900 | — | — |
| 2016-07-21 | $107.07 | $115.08 | 371,400 | — | — |
| 2016-07-20 | $105.96 | $113.89 | 261,400 | — | — |
| 2016-07-19 | $104.65 | $112.48 | 305,600 | — | — |
| 2016-07-18 | $105.73 | $113.64 | 456,500 | — | — |
| 2016-07-15 | $102.90 | $110.60 | 376,500 | — | — |
| 2016-07-14 | $103.51 | $111.25 | 351,400 | — | — |
| 2016-07-13 | $101.99 | $109.62 | 506,700 | — | — |
| 2016-07-12 | $102.67 | $110.35 | 817,800 | — | — |
| 2016-07-11 | $100.44 | $107.95 | 556,900 | — | — |
| 2016-07-08 | $99.70 | $107.16 | 1,856,500 | — | — |
| 2016-07-07 | $91.57 | $98.42 | 876,000 | — | — |
| 2016-07-06 | $92.81 | $99.75 | 1,030,400 | — | — |
| 2016-07-05 | $92.52 | $99.44 | 782,900 | — | — |
| 2016-07-01 | $95.90 | $103.08 | 819,700 | — | — |
| 2016-06-30 | $97.45 | $104.74 | 1,283,400 | — | — |
| 2016-06-29 | $100.37 | $107.88 | 1,310,300 | — | — |
| 2016-06-28 | $99.54 | $106.99 | 1,278,000 | — | — |
| 2016-06-27 | $99.15 | $106.57 | 1,203,500 | — | — |
| 2016-06-24 | $103.30 | $111.03 | 1,893,900 | — | — |
| 2016-06-23 | $117.49 | $126.28 | 317,600 | — | — |
| 2016-06-22 | $112.74 | $121.18 | 330,300 | — | — |
| 2016-06-21 | $112.39 | $120.80 | 406,000 | — | — |
| 2016-06-20 | $114.71 | $123.29 | 638,700 | — | — |
| 2016-06-17 | $111.12 | $119.43 | 697,300 | — | — |
| 2016-06-16 | $114.22 | $122.77 | 536,400 | — | — |
| 2016-06-15 | $115.53 | $124.17 | 396,400 | — | — |
| 2016-06-14 | $115.38 | $124.01 | 483,100 | — | — |
| 2016-06-13 | $119.57 | $128.52 | 601,400 | — | — |
| 2016-06-10 | $119.90 | $128.87 | 253,500 | — | — |
| 2016-06-09 | $122.30 | $131.45 | 247,900 | — | — |
| 2016-06-08 | $123.10 | $132.31 | 297,600 | — | — |
| 2016-06-07 | $121.85 | $130.97 | 319,400 | — | — |
| 2016-06-06 | $118.11 | $126.95 | 261,200 | — | — |
| 2016-06-03 | $118.00 | $126.83 | 300,100 | — | — |
| 2016-06-02 | $118.27 | $127.12 | 235,800 | — | — |
| 2016-06-01 | $118.11 | $126.95 | 335,500 | — | — |
| 2016-05-31 | $117.86 | $126.68 | 436,300 | — | — |
| 2016-05-27 | $116.80 | $125.54 | 267,800 | — | — |
| 2016-05-26 | $115.54 | $124.18 | 312,700 | — | — |
| 2016-05-25 | $117.12 | $125.88 | 420,500 | — | — |
| 2016-05-24 | $115.03 | $123.64 | 454,000 | — | — |
| 2016-05-23 | $111.94 | $120.32 | 421,200 | — | — |
| 2016-05-20 | $112.18 | $120.57 | 542,300 | — | — |
| 2016-05-19 | $106.82 | $114.81 | 320,800 | — | — |
| 2016-05-18 | $107.77 | $115.83 | 381,500 | — | — |
| 2016-05-17 | $107.05 | $115.06 | 325,700 | — | — |
| 2016-05-16 | $108.93 | $117.08 | 263,000 | — | — |
| 2016-05-13 | $108.14 | $116.23 | 281,100 | — | — |
| 2016-05-12 | $109.04 | $117.20 | 525,800 | — | — |
| 2016-05-11 | $111.86 | $120.23 | 398,900 | — | — |
| 2016-05-10 | $113.12 | $121.25 | 444,800 | — | — |
| 2016-05-09 | $113.46 | $121.61 | 393,900 | — | — |
| 2016-05-06 | $112.95 | $121.07 | 277,700 | — | — |
| 2016-05-05 | $114.26 | $122.47 | 613,600 | — | — |
| 2016-05-04 | $115.57 | $123.88 | 627,100 | — | — |
| 2016-05-03 | $112.43 | $120.51 | 477,500 | — | — |
| 2016-05-02 | $116.68 | $125.07 | 567,200 | — | — |
| 2016-04-29 | $115.17 | $123.45 | 782,600 | — | — |
| 2016-04-28 | $121.06 | $129.76 | 423,300 | — | — |
| 2016-04-27 | $124.34 | $133.28 | 774,600 | — | — |
| 2016-04-26 | $118.54 | $127.06 | 443,300 | — | — |
| 2016-04-25 | $116.48 | $124.85 | 595,100 | — | — |
| 2016-04-22 | $120.77 | $129.45 | 501,900 | — | — |
| 2016-04-21 | $121.07 | $129.77 | 393,200 | — | — |
| 2016-04-20 | $121.04 | $129.74 | 306,200 | — | — |
| 2016-04-19 | $120.85 | $129.54 | 306,900 | — | — |
| 2016-04-18 | $120.66 | $129.33 | 401,600 | — | — |
| 2016-04-15 | $120.24 | $128.88 | 342,300 | — | — |
| 2016-04-14 | $121.34 | $130.06 | 388,300 | — | — |
| 2016-04-13 | $120.49 | $129.15 | 479,000 | — | — |
| 2016-04-12 | $116.49 | $124.86 | 338,100 | — | — |
| 2016-04-11 | $114.54 | $122.77 | 446,200 | — | — |
| 2016-04-08 | $115.21 | $123.49 | 222,100 | — | — |
| 2016-04-07 | $115.11 | $123.38 | 466,400 | — | — |
| 2016-04-06 | $117.92 | $126.40 | 218,800 | — | — |
| 2016-04-05 | $116.93 | $125.33 | 224,500 | — | — |
| 2016-04-04 | $117.65 | $126.11 | 199,500 | — | — |
| 2016-04-01 | $118.22 | $126.72 | 307,400 | — | — |
| 2016-03-31 | $117.32 | $125.75 | 283,800 | — | — |
| 2016-03-30 | $115.69 | $124.01 | 417,300 | — | — |
| 2016-03-29 | $117.84 | $126.31 | 444,600 | — | — |
| 2016-03-28 | $115.00 | $123.27 | 348,000 | — | — |
| 2016-03-24 | $115.83 | $124.16 | 475,800 | — | — |
| 2016-03-23 | $116.54 | $124.92 | 778,400 | — | — |
| 2016-03-22 | $120.59 | $129.26 | 452,900 | — | — |
| 2016-03-21 | $119.56 | $128.15 | 570,900 | — | — |
| 2016-03-18 | $117.29 | $125.72 | 1,027,100 | — | — |
| 2016-03-17 | $115.60 | $123.91 | 586,500 | — | — |
| 2016-03-16 | $116.29 | $124.65 | 470,100 | — | — |
| 2016-03-15 | $112.33 | $120.40 | 429,600 | — | — |
| 2016-03-14 | $113.83 | $122.01 | 357,800 | — | — |
| 2016-03-11 | $116.99 | $125.40 | 368,700 | — | — |
| 2016-03-10 | $111.56 | $119.58 | 445,200 | — | — |
| 2016-03-09 | $112.84 | $120.95 | 479,600 | — | — |
| 2016-03-08 | $110.84 | $118.81 | 510,100 | — | — |
| 2016-03-07 | $113.81 | $121.99 | 578,200 | — | — |
| 2016-03-04 | $115.40 | $123.69 | 1,243,500 | — | — |
| 2016-03-03 | $108.98 | $116.81 | 512,500 | — | — |
| 2016-03-02 | $104.76 | $112.29 | 487,200 | — | — |
| 2016-03-01 | $106.21 | $113.84 | 519,400 | — | — |
| 2016-02-29 | $102.07 | $109.41 | 733,300 | — | — |
| 2016-02-26 | $106.73 | $114.40 | 462,700 | — | — |
| 2016-02-25 | $104.83 | $112.36 | 206,500 | — | — |
| 2016-02-24 | $104.28 | $111.78 | 299,900 | — | — |
| 2016-02-23 | $104.18 | $111.67 | 635,300 | — | — |
| 2016-02-22 | $107.52 | $115.25 | 782,200 | — | — |
| 2016-02-19 | $100.54 | $107.77 | 680,000 | — | — |
| 2016-02-18 | $102.62 | $110.00 | 466,200 | — | — |
| 2016-02-17 | $103.26 | $110.68 | 392,200 | — | — |
| 2016-02-16 | $103.17 | $110.59 | 562,800 | — | — |
| 2016-02-12 | $98.94 | $106.05 | 495,600 | — | — |
| 2016-02-11 | $98.58 | $105.67 | 778,400 | — | — |
| 2016-02-10 | $103.96 | $111.43 | 543,700 | — | — |
| 2016-02-09 | $104.92 | $112.46 | 503,200 | — | — |
| 2016-02-08 | $104.16 | $111.65 | 985,300 | — | — |
| 2016-02-05 | $111.28 | $119.28 | 769,800 | — | — |
| 2016-02-04 | $117.76 | $126.22 | 879,400 | — | — |
| 2016-02-03 | $118.72 | $127.25 | 1,057,900 | — | — |
| 2016-02-02 | $134.40 | $144.06 | 362,800 | — | — |
| 2016-02-01 | $137.98 | $147.90 | 286,100 | — | — |
| 2016-01-29 | $140.72 | $150.83 | 368,700 | — | — |
| 2016-01-28 | $135.42 | $145.15 | 433,200 | — | — |
| 2016-01-27 | $136.87 | $146.71 | 326,500 | — | — |
| 2016-01-26 | $137.98 | $147.90 | 199,700 | — | — |
| 2016-01-25 | $134.84 | $144.53 | 300,300 | — | — |
| 2016-01-22 | $140.55 | $150.65 | 318,500 | — | — |
| 2016-01-21 | $137.96 | $147.88 | 337,400 | — | — |
| 2016-01-20 | $136.05 | $145.83 | 449,700 | — | — |
| 2016-01-19 | $138.79 | $148.77 | 471,900 | — | — |
| 2016-01-15 | $139.27 | $149.28 | 356,800 | — | — |
| 2016-01-14 | $141.13 | $151.27 | 263,300 | — | — |
| 2016-01-13 | $140.06 | $150.13 | 281,800 | — | — |
| 2016-01-12 | $144.07 | $154.42 | 365,900 | — | — |
| 2016-01-11 | $142.31 | $152.54 | 320,700 | — | — |
| 2016-01-08 | $143.92 | $154.26 | 315,600 | — | — |
| 2016-01-07 | $145.87 | $156.35 | 405,000 | — | — |
| 2016-01-06 | $154.46 | $165.56 | 296,000 | — | — |
| 2016-01-05 | $160.19 | $171.70 | 358,300 | — | — |
| 2016-01-04 | $155.03 | $166.17 | 359,800 | — | — |