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
- 1997-01-29 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 | $73.22 | $198.97 | 622,300 | — | — |
| 2016-12-29 | $71.48 | $194.24 | 439,800 | — | — |
| 2016-12-28 | $70.42 | $191.36 | 507,700 | — | — |
| 2016-12-27 | $73.25 | $192.87 | 692,500 | — | — |
| 2016-12-23 | $73.55 | $193.66 | 285,300 | — | — |
| 2016-12-22 | $73.71 | $194.08 | 384,900 | — | — |
| 2016-12-21 | $75.00 | $197.48 | 893,900 | — | — |
| 2016-12-20 | $75.05 | $197.61 | 654,100 | — | — |
| 2016-12-19 | $73.94 | $194.69 | 717,400 | — | — |
| 2016-12-16 | $74.56 | $196.32 | 1,123,800 | — | — |
| 2016-12-15 | $73.98 | $194.79 | 508,500 | — | — |
| 2016-12-14 | $74.15 | $195.24 | 688,900 | — | — |
| 2016-12-13 | $75.54 | $198.90 | 662,400 | — | — |
| 2016-12-12 | $75.65 | $199.19 | 440,300 | — | — |
| 2016-12-09 | $75.95 | $199.98 | 384,700 | — | — |
| 2016-12-08 | $76.88 | $202.43 | 847,100 | — | — |
| 2016-12-07 | $76.48 | $201.37 | 627,900 | — | — |
| 2016-12-06 | $75.10 | $197.74 | 789,500 | — | — |
| 2016-12-05 | $74.23 | $195.45 | 676,700 | — | — |
| 2016-12-02 | $73.19 | $192.71 | 557,100 | — | — |
| 2016-12-01 | $72.52 | $190.95 | 679,500 | — | — |
| 2016-11-30 | $72.34 | $190.47 | 1,219,000 | — | — |
| 2016-11-29 | $73.65 | $193.92 | 512,900 | — | — |
| 2016-11-28 | $73.04 | $192.32 | 728,300 | — | — |
| 2016-11-25 | $73.04 | $192.32 | 442,100 | — | — |
| 2016-11-23 | $73.31 | $193.03 | 476,900 | — | — |
| 2016-11-22 | $72.84 | $191.79 | 1,000,100 | — | — |
| 2016-11-21 | $71.88 | $189.26 | 982,400 | — | — |
| 2016-11-18 | $71.88 | $189.26 | 808,700 | — | — |
| 2016-11-17 | $71.65 | $188.66 | 787,700 | — | — |
| 2016-11-16 | $70.66 | $186.05 | 595,400 | — | — |
| 2016-11-15 | $70.72 | $186.21 | 985,900 | — | — |
| 2016-11-14 | $71.14 | $187.31 | 1,293,300 | — | — |
| 2016-11-11 | $69.63 | $183.34 | 1,051,800 | — | — |
| 2016-11-10 | $68.45 | $180.23 | 2,169,800 | — | — |
| 2016-11-09 | $69.37 | $182.65 | 902,100 | — | — |
| 2016-11-08 | $69.92 | $184.10 | 391,000 | — | — |
| 2016-11-07 | $69.76 | $183.68 | 546,300 | — | — |
| 2016-11-04 | $68.88 | $181.36 | 364,900 | — | — |
| 2016-11-03 | $68.26 | $179.73 | 652,200 | — | — |
| 2016-11-02 | $69.14 | $182.05 | 954,200 | — | — |
| 2016-11-01 | $70.70 | $186.15 | 969,000 | — | — |
| 2016-10-31 | $71.83 | $189.13 | 889,000 | — | — |
| 2016-10-28 | $70.23 | $184.92 | 740,400 | — | — |
| 2016-10-27 | $70.49 | $185.60 | 823,800 | — | — |
| 2016-10-26 | $69.37 | $182.65 | 841,500 | — | — |
| 2016-10-25 | $69.56 | $183.15 | 785,400 | — | — |
| 2016-10-24 | $70.43 | $185.44 | 824,300 | — | — |
| 2016-10-21 | $70.77 | $186.34 | 491,600 | — | — |
| 2016-10-20 | $71.68 | $188.73 | 645,000 | — | — |
| 2016-10-19 | $71.72 | $188.84 | 647,800 | — | — |
| 2016-10-18 | $71.31 | $187.76 | 620,800 | — | — |
| 2016-10-17 | $70.68 | $186.10 | 843,100 | — | — |
| 2016-10-14 | $70.11 | $184.60 | 859,700 | — | — |
| 2016-10-13 | $69.58 | $183.21 | 570,500 | — | — |
| 2016-10-12 | $68.47 | $180.28 | 428,500 | — | — |
| 2016-10-11 | $68.00 | $179.05 | 701,200 | — | — |
| 2016-10-10 | $68.28 | $179.78 | 612,100 | — | — |
| 2016-10-07 | $67.00 | $176.41 | 327,500 | — | — |
| 2016-10-06 | $67.03 | $176.49 | 279,900 | — | — |
| 2016-10-05 | $66.73 | $175.70 | 473,200 | — | — |
| 2016-10-04 | $67.55 | $177.86 | 514,500 | — | — |
| 2016-10-03 | $67.72 | $178.31 | 689,900 | — | — |
| 2016-09-30 | $69.35 | $182.60 | 1,027,000 | — | — |
| 2016-09-29 | $68.57 | $180.55 | 357,600 | — | — |
| 2016-09-28 | $69.55 | $183.13 | 811,100 | — | — |
| 2016-09-27 | $68.47 | $179.30 | 795,600 | — | — |
| 2016-09-26 | $69.44 | $181.84 | 756,600 | — | — |
| 2016-09-23 | $69.90 | $183.04 | 565,400 | — | — |
| 2016-09-22 | $70.09 | $183.54 | 723,300 | — | — |
| 2016-09-21 | $68.60 | $179.64 | 1,165,900 | — | — |
| 2016-09-20 | $68.10 | $178.33 | 999,200 | — | — |
| 2016-09-19 | $68.35 | $178.98 | 923,700 | — | — |
| 2016-09-16 | $68.15 | $178.46 | 1,359,100 | — | — |
| 2016-09-15 | $68.97 | $180.60 | 532,600 | — | — |
| 2016-09-14 | $69.12 | $181.00 | 463,600 | — | — |
| 2016-09-13 | $68.43 | $179.19 | 606,500 | — | — |
| 2016-09-12 | $71.18 | $186.39 | 803,700 | — | — |
| 2016-09-09 | $69.18 | $181.15 | 878,800 | — | — |
| 2016-09-08 | $72.71 | $190.40 | 361,600 | — | — |
| 2016-09-07 | $73.73 | $193.07 | 389,200 | — | — |
| 2016-09-06 | $72.88 | $190.84 | 319,800 | — | — |
| 2016-09-02 | $72.40 | $189.59 | 595,500 | — | — |
| 2016-09-01 | $71.92 | $188.33 | 456,700 | — | — |
| 2016-08-31 | $72.63 | $190.19 | 1,635,500 | — | — |
| 2016-08-30 | $70.77 | $185.32 | 410,400 | — | — |
| 2016-08-29 | $70.98 | $185.87 | 470,100 | — | — |
| 2016-08-26 | $69.80 | $182.78 | 261,800 | — | — |
| 2016-08-25 | $70.26 | $183.98 | 340,400 | — | — |
| 2016-08-24 | $69.77 | $182.70 | 318,500 | — | — |
| 2016-08-23 | $70.54 | $184.72 | 426,900 | — | — |
| 2016-08-22 | $69.95 | $183.17 | 728,700 | — | — |
| 2016-08-19 | $69.94 | $183.14 | 509,000 | — | — |
| 2016-08-18 | $70.90 | $185.66 | 524,100 | — | — |
| 2016-08-17 | $71.00 | $185.92 | 567,900 | — | — |
| 2016-08-16 | $71.80 | $188.02 | 489,200 | — | — |
| 2016-08-15 | $72.14 | $188.91 | 365,000 | — | — |
| 2016-08-12 | $72.20 | $189.06 | 310,200 | — | — |
| 2016-08-11 | $72.25 | $189.19 | 485,700 | — | — |
| 2016-08-10 | $73.27 | $191.86 | 312,300 | — | — |
| 2016-08-09 | $73.35 | $192.07 | 297,800 | — | — |
| 2016-08-08 | $73.33 | $192.02 | 510,500 | — | — |
| 2016-08-05 | $71.98 | $188.49 | 324,300 | — | — |
| 2016-08-04 | $71.50 | $187.23 | 520,000 | — | — |
| 2016-08-03 | $71.98 | $188.49 | 327,200 | — | — |
| 2016-08-02 | $71.74 | $187.86 | 532,700 | — | — |
| 2016-08-01 | $72.80 | $190.63 | 390,800 | — | — |
| 2016-07-29 | $73.21 | $191.71 | 533,300 | — | — |
| 2016-07-28 | $72.39 | $189.56 | 624,000 | — | — |
| 2016-07-27 | $72.29 | $189.30 | 923,000 | — | — |
| 2016-07-26 | $71.54 | $187.33 | 776,200 | — | — |
| 2016-07-25 | $69.96 | $183.20 | 336,100 | — | — |
| 2016-07-22 | $70.15 | $183.69 | 938,300 | — | — |
| 2016-07-21 | $69.22 | $181.26 | 574,500 | — | — |
| 2016-07-20 | $69.32 | $181.52 | 651,100 | — | — |
| 2016-07-19 | $69.57 | $182.18 | 515,800 | — | — |
| 2016-07-18 | $69.22 | $181.26 | 711,300 | — | — |
| 2016-07-15 | $69.67 | $182.44 | 566,300 | — | — |
| 2016-07-14 | $69.88 | $182.99 | 721,600 | — | — |
| 2016-07-13 | $71.27 | $186.63 | 1,655,400 | — | — |
| 2016-07-12 | $70.09 | $183.54 | 732,000 | — | — |
| 2016-07-11 | $68.80 | $180.16 | 441,000 | — | — |
| 2016-07-08 | $68.18 | $178.54 | 837,900 | — | — |
| 2016-07-07 | $66.39 | $173.85 | 777,400 | — | — |
| 2016-07-06 | $66.64 | $174.50 | 580,300 | — | — |
| 2016-07-05 | $66.43 | $173.95 | 424,800 | — | — |
| 2016-07-01 | $66.06 | $172.98 | 448,900 | — | — |
| 2016-06-30 | $66.29 | $173.59 | 642,600 | — | — |
| 2016-06-29 | $65.15 | $170.60 | 990,600 | — | — |
| 2016-06-28 | $64.22 | $168.17 | 642,100 | — | — |
| 2016-06-27 | $62.57 | $162.86 | 1,059,500 | — | — |
| 2016-06-24 | $64.39 | $167.60 | 935,300 | — | — |
| 2016-06-23 | $64.67 | $168.33 | 395,900 | — | — |
| 2016-06-22 | $64.01 | $166.61 | 489,500 | — | — |
| 2016-06-21 | $63.61 | $165.57 | 496,000 | — | — |
| 2016-06-20 | $63.41 | $165.05 | 649,500 | — | — |
| 2016-06-17 | $63.02 | $164.03 | 842,800 | — | — |
| 2016-06-16 | $62.78 | $163.41 | 351,600 | — | — |
| 2016-06-15 | $62.72 | $163.25 | 392,900 | — | — |
| 2016-06-14 | $61.90 | $161.12 | 283,400 | — | — |
| 2016-06-13 | $62.50 | $162.68 | 390,800 | — | — |
| 2016-06-10 | $62.01 | $161.41 | 565,300 | — | — |
| 2016-06-09 | $62.53 | $162.76 | 479,300 | — | — |
| 2016-06-08 | $62.48 | $162.63 | 563,900 | — | — |
| 2016-06-07 | $62.34 | $162.26 | 504,600 | — | — |
| 2016-06-06 | $62.49 | $162.66 | 433,100 | — | — |
| 2016-06-03 | $63.34 | $164.87 | 323,700 | — | — |
| 2016-06-02 | $63.47 | $165.21 | 442,500 | — | — |
| 2016-06-01 | $62.89 | $163.70 | 548,700 | — | — |
| 2016-05-31 | $63.15 | $164.37 | 794,400 | — | — |
| 2016-05-27 | $62.84 | $163.57 | 376,200 | — | — |
| 2016-05-26 | $62.72 | $163.25 | 418,100 | — | — |
| 2016-05-25 | $62.78 | $163.41 | 365,800 | — | — |
| 2016-05-24 | $63.45 | $165.15 | 762,300 | — | — |
| 2016-05-23 | $62.12 | $161.69 | 486,500 | — | — |
| 2016-05-20 | $61.93 | $161.20 | 492,100 | — | — |
| 2016-05-19 | $60.66 | $157.89 | 454,700 | — | — |
| 2016-05-18 | $61.17 | $159.22 | 600,900 | — | — |
| 2016-05-17 | $62.24 | $162.00 | 522,600 | — | — |
| 2016-05-16 | $63.84 | $166.17 | 322,200 | — | — |
| 2016-05-13 | $63.30 | $164.76 | 476,200 | — | — |
| 2016-05-12 | $64.14 | $166.95 | 389,300 | — | — |
| 2016-05-11 | $63.81 | $166.09 | 878,900 | — | — |
| 2016-05-10 | $65.79 | $171.24 | 374,200 | — | — |
| 2016-05-09 | $65.46 | $170.39 | 538,500 | — | — |
| 2016-05-06 | $65.22 | $169.76 | 754,900 | — | — |
| 2016-05-05 | $65.53 | $170.57 | 364,200 | — | — |
| 2016-05-04 | $65.50 | $170.49 | 582,700 | — | — |
| 2016-05-03 | $64.81 | $168.69 | 394,200 | — | — |
| 2016-05-02 | $65.86 | $171.43 | 546,800 | — | — |
| 2016-04-29 | $64.81 | $168.69 | 752,500 | — | — |
| 2016-04-28 | $65.40 | $170.23 | 815,600 | — | — |
| 2016-04-27 | $64.89 | $168.90 | 555,500 | — | — |
| 2016-04-26 | $64.99 | $169.16 | 611,700 | — | — |
| 2016-04-25 | $64.58 | $168.10 | 631,500 | — | — |
| 2016-04-22 | $64.55 | $168.02 | 525,100 | — | — |
| 2016-04-21 | $63.62 | $165.60 | 728,600 | — | — |
| 2016-04-20 | $63.81 | $166.09 | 1,001,200 | — | — |
| 2016-04-19 | $63.88 | $166.27 | 611,400 | — | — |
| 2016-04-18 | $63.32 | $164.82 | 284,400 | — | — |
| 2016-04-15 | $63.00 | $163.98 | 654,800 | — | — |
| 2016-04-14 | $61.89 | $161.09 | 429,100 | — | — |
| 2016-04-13 | $61.95 | $161.25 | 328,400 | — | — |
| 2016-04-12 | $61.87 | $161.04 | 384,100 | — | — |
| 2016-04-11 | $61.12 | $159.09 | 547,500 | — | — |
| 2016-04-08 | $60.75 | $158.13 | 303,800 | — | — |
| 2016-04-07 | $59.89 | $155.89 | 1,096,600 | — | — |
| 2016-04-06 | $60.81 | $158.28 | 604,800 | — | — |
| 2016-04-05 | $61.25 | $159.43 | 321,600 | — | — |
| 2016-04-04 | $61.53 | $160.16 | 313,500 | — | — |
| 2016-04-01 | $62.06 | $161.54 | 731,400 | — | — |
| 2016-03-31 | $61.87 | $161.04 | 618,100 | — | — |
| 2016-03-30 | $61.17 | $159.22 | 465,400 | — | — |
| 2016-03-29 | $61.24 | $159.40 | 622,000 | — | — |
| 2016-03-28 | $59.41 | $153.73 | 522,000 | — | — |
| 2016-03-24 | $58.76 | $152.05 | 658,900 | — | — |
| 2016-03-23 | $59.34 | $153.55 | 435,600 | — | — |
| 2016-03-22 | $60.72 | $157.12 | 693,100 | — | — |
| 2016-03-21 | $60.50 | $156.55 | 796,900 | — | — |
| 2016-03-18 | $60.39 | $156.26 | 945,700 | — | — |
| 2016-03-17 | $60.19 | $155.75 | 645,600 | — | — |
| 2016-03-16 | $58.73 | $151.97 | 604,700 | — | — |
| 2016-03-15 | $57.33 | $148.35 | 492,400 | — | — |
| 2016-03-14 | $57.23 | $148.09 | 429,300 | — | — |
| 2016-03-11 | $56.91 | $147.26 | 691,100 | — | — |
| 2016-03-10 | $54.73 | $141.62 | 497,400 | — | — |
| 2016-03-09 | $54.68 | $141.49 | 423,500 | — | — |
| 2016-03-08 | $54.20 | $140.25 | 911,600 | — | — |
| 2016-03-07 | $56.02 | $144.96 | 710,200 | — | — |
| 2016-03-04 | $56.00 | $144.90 | 849,400 | — | — |
| 2016-03-03 | $56.00 | $144.90 | 896,600 | — | — |
| 2016-03-02 | $55.72 | $144.18 | 756,800 | — | — |
| 2016-03-01 | $55.90 | $144.64 | 704,200 | — | — |
| 2016-02-29 | $54.27 | $140.43 | 749,200 | — | — |
| 2016-02-26 | $55.23 | $142.91 | 704,600 | — | — |
| 2016-02-25 | $55.55 | $143.74 | 1,093,300 | — | — |
| 2016-02-24 | $54.37 | $140.69 | 1,040,500 | — | — |
| 2016-02-23 | $54.15 | $140.12 | 1,361,500 | — | — |
| 2016-02-22 | $54.06 | $139.88 | 971,700 | — | — |
| 2016-02-19 | $52.09 | $134.79 | 1,181,100 | — | — |
| 2016-02-18 | $51.71 | $133.80 | 1,304,100 | — | — |
| 2016-02-17 | $50.51 | $130.70 | 1,545,900 | — | — |
| 2016-02-16 | $49.81 | $128.89 | 929,600 | — | — |
| 2016-02-12 | $48.36 | $125.13 | 970,900 | — | — |
| 2016-02-11 | $47.38 | $122.60 | 1,192,700 | — | — |
| 2016-02-10 | $48.28 | $124.93 | 2,038,200 | — | — |
| 2016-02-09 | $48.17 | $124.64 | 1,395,500 | — | — |
| 2016-02-08 | $50.14 | $129.74 | 818,800 | — | — |
| 2016-02-05 | $52.98 | $137.09 | 954,800 | — | — |
| 2016-02-04 | $54.49 | $141.00 | 1,008,300 | — | — |
| 2016-02-03 | $54.25 | $140.38 | 1,004,900 | — | — |
| 2016-02-02 | $54.70 | $141.54 | 1,546,800 | — | — |
| 2016-02-01 | $55.60 | $143.87 | 893,900 | — | — |
| 2016-01-29 | $55.87 | $144.57 | 1,833,300 | — | — |
| 2016-01-28 | $56.23 | $145.50 | 667,000 | — | — |
| 2016-01-27 | $56.99 | $147.47 | 466,900 | — | — |
| 2016-01-26 | $57.89 | $149.79 | 762,800 | — | — |
| 2016-01-25 | $56.28 | $145.63 | 773,700 | — | — |
| 2016-01-22 | $56.71 | $146.74 | 969,700 | — | — |
| 2016-01-21 | $54.70 | $141.54 | 1,078,300 | — | — |
| 2016-01-20 | $54.24 | $140.35 | 1,028,600 | — | — |
| 2016-01-19 | $57.04 | $147.59 | 652,000 | — | — |
| 2016-01-15 | $56.78 | $146.92 | 997,900 | — | — |
| 2016-01-14 | $57.30 | $148.27 | 684,700 | — | — |
| 2016-01-13 | $58.02 | $150.13 | 729,800 | — | — |
| 2016-01-12 | $58.89 | $152.38 | 1,327,900 | — | — |
| 2016-01-11 | $59.49 | $153.93 | 939,300 | — | — |
| 2016-01-08 | $58.98 | $152.61 | 1,155,600 | — | — |
| 2016-01-07 | $59.96 | $155.15 | 766,300 | — | — |
| 2016-01-06 | $62.13 | $160.77 | 538,000 | — | — |
| 2016-01-05 | $62.94 | $162.86 | 826,800 | — | — |
| 2016-01-04 | $62.10 | $160.69 | 579,600 | — | — |