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
- 2000-04-07 to 2026-09-03
- 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 | $113.25 | $113.25 | 8,667 | — | — |
| 2016-12-29 | $115.50 | $115.50 | 8,540 | — | — |
| 2016-12-28 | $113.25 | $113.25 | 6,013 | — | — |
| 2016-12-27 | $114.75 | $114.75 | 12,147 | — | — |
| 2016-12-23 | $111.75 | $111.75 | 9,113 | — | — |
| 2016-12-22 | $113.25 | $113.25 | 11,927 | — | — |
| 2016-12-21 | $116.25 | $116.25 | 18,973 | — | — |
| 2016-12-20 | $123.75 | $123.75 | 14,867 | — | — |
| 2016-12-19 | $117.00 | $117.00 | 15,413 | — | — |
| 2016-12-16 | $116.25 | $116.25 | 38,420 | — | — |
| 2016-12-15 | $120.00 | $120.00 | 20,607 | — | — |
| 2016-12-14 | $120.00 | $120.00 | 34,420 | — | — |
| 2016-12-13 | $122.25 | $122.25 | 22,287 | — | — |
| 2016-12-12 | $122.25 | $122.25 | 12,580 | — | — |
| 2016-12-09 | $124.50 | $124.50 | 24,053 | — | — |
| 2016-12-08 | $126.75 | $126.75 | 15,253 | — | — |
| 2016-12-07 | $120.75 | $120.75 | 11,380 | — | — |
| 2016-12-06 | $124.50 | $124.50 | 14,080 | — | — |
| 2016-12-05 | $114.75 | $114.75 | 22,387 | — | — |
| 2016-12-02 | $112.50 | $112.50 | 14,033 | — | — |
| 2016-12-01 | $113.25 | $113.25 | 17,627 | — | — |
| 2016-11-30 | $120.00 | $120.00 | 13,367 | — | — |
| 2016-11-29 | $125.25 | $125.25 | 16,320 | — | — |
| 2016-11-28 | $128.25 | $128.25 | 14,907 | — | — |
| 2016-11-25 | $127.50 | $127.50 | 8,127 | — | — |
| 2016-11-23 | $127.50 | $127.50 | 23,793 | — | — |
| 2016-11-22 | $127.50 | $127.50 | 35,400 | — | — |
| 2016-11-21 | $127.50 | $127.50 | 16,953 | — | — |
| 2016-11-18 | $127.50 | $127.50 | 22,553 | — | — |
| 2016-11-17 | $128.25 | $128.25 | 19,373 | — | — |
| 2016-11-16 | $129.75 | $129.75 | 21,627 | — | — |
| 2016-11-15 | $129.00 | $129.00 | 19,153 | — | — |
| 2016-11-14 | $129.00 | $129.00 | 14,607 | — | — |
| 2016-11-11 | $128.25 | $128.25 | 21,747 | — | — |
| 2016-11-10 | $120.75 | $120.75 | 24,093 | — | — |
| 2016-11-09 | $123.00 | $123.00 | 22,093 | — | — |
| 2016-11-08 | $123.75 | $123.75 | 18,207 | — | — |
| 2016-11-07 | $126.75 | $126.75 | 13,593 | — | — |
| 2016-11-04 | $123.00 | $123.00 | 9,513 | — | — |
| 2016-11-03 | $123.00 | $123.00 | 9,433 | — | — |
| 2016-11-02 | $122.25 | $122.25 | 11,053 | — | — |
| 2016-11-01 | $124.50 | $124.50 | 8,347 | — | — |
| 2016-10-31 | $127.50 | $127.50 | 15,153 | — | — |
| 2016-10-28 | $127.20 | $127.20 | 6,473 | — | — |
| 2016-10-27 | $127.95 | $127.95 | 8,887 | — | — |
| 2016-10-26 | $127.35 | $127.35 | 6,793 | — | — |
| 2016-10-25 | $127.80 | $127.80 | 5,387 | — | — |
| 2016-10-24 | $127.65 | $127.65 | 9,493 | — | — |
| 2016-10-21 | $126.30 | $126.30 | 13,333 | — | — |
| 2016-10-20 | $126.60 | $126.60 | 23,213 | — | — |
| 2016-10-19 | $125.55 | $125.55 | 19,633 | — | — |
| 2016-10-18 | $125.40 | $125.40 | 7,127 | — | — |
| 2016-10-17 | $125.55 | $125.55 | 5,647 | — | — |
| 2016-10-14 | $125.40 | $125.40 | 8,407 | — | — |
| 2016-10-13 | $126.30 | $126.30 | 11,140 | — | — |
| 2016-10-12 | $127.05 | $127.05 | 8,107 | — | — |
| 2016-10-11 | $127.35 | $127.35 | 6,720 | — | — |
| 2016-10-10 | $129.75 | $129.75 | 8,673 | — | — |
| 2016-10-07 | $126.60 | $126.60 | 6,660 | — | — |
| 2016-10-06 | $127.50 | $127.50 | 7,360 | — | — |
| 2016-10-05 | $128.70 | $128.70 | 8,307 | — | — |
| 2016-10-04 | $127.65 | $127.65 | 8,507 | — | — |
| 2016-10-03 | $127.35 | $127.35 | 13,213 | — | — |
| 2016-09-30 | $126.15 | $126.15 | 21,713 | — | — |
| 2016-09-29 | $126.30 | $126.30 | 9,907 | — | — |
| 2016-09-28 | $127.50 | $127.50 | 17,460 | — | — |
| 2016-09-27 | $125.70 | $125.70 | 19,020 | — | — |
| 2016-09-26 | $124.65 | $124.65 | 12,540 | — | — |
| 2016-09-23 | $125.25 | $125.25 | 13,287 | — | — |
| 2016-09-22 | $126.75 | $126.75 | 17,827 | — | — |
| 2016-09-21 | $126.00 | $126.00 | 18,627 | — | — |
| 2016-09-20 | $122.85 | $122.85 | 13,107 | — | — |
| 2016-09-19 | $123.00 | $123.00 | 13,293 | — | — |
| 2016-09-16 | $122.25 | $122.25 | 44,687 | — | — |
| 2016-09-15 | $118.05 | $118.05 | 13,060 | — | — |
| 2016-09-14 | $115.20 | $115.20 | 12,120 | — | — |
| 2016-09-13 | $117.00 | $117.00 | 12,020 | — | — |
| 2016-09-12 | $119.40 | $119.40 | 9,593 | — | — |
| 2016-09-09 | $117.00 | $117.00 | 10,813 | — | — |
| 2016-09-08 | $122.55 | $122.55 | 9,507 | — | — |
| 2016-09-07 | $122.25 | $122.25 | 21,307 | — | — |
| 2016-09-06 | $122.55 | $122.55 | 23,433 | — | — |
| 2016-09-02 | $120.75 | $120.75 | 21,720 | — | — |
| 2016-09-01 | $118.20 | $118.20 | 10,193 | — | — |
| 2016-08-31 | $116.85 | $116.85 | 16,320 | — | — |
| 2016-08-30 | $117.30 | $117.30 | 13,867 | — | — |
| 2016-08-29 | $119.85 | $119.85 | 13,327 | — | — |
| 2016-08-26 | $120.30 | $120.30 | 12,633 | — | — |
| 2016-08-25 | $119.40 | $119.40 | 12,507 | — | — |
| 2016-08-24 | $115.65 | $115.65 | 18,567 | — | — |
| 2016-08-23 | $113.25 | $113.25 | 17,467 | — | — |
| 2016-08-22 | $112.35 | $112.35 | 13,120 | — | — |
| 2016-08-19 | $112.20 | $112.20 | 14,413 | — | — |
| 2016-08-18 | $112.35 | $112.35 | 11,920 | — | — |
| 2016-08-17 | $114.15 | $114.15 | 19,327 | — | — |
| 2016-08-16 | $114.30 | $114.30 | 12,387 | — | — |
| 2016-08-15 | $114.30 | $114.30 | 11,400 | — | — |
| 2016-08-12 | $112.65 | $112.65 | 22,400 | — | — |
| 2016-08-11 | $112.20 | $112.20 | 17,033 | — | — |
| 2016-08-10 | $112.95 | $112.95 | 17,273 | — | — |
| 2016-08-09 | $109.35 | $109.35 | 9,540 | — | — |
| 2016-08-08 | $109.20 | $109.20 | 12,373 | — | — |
| 2016-08-05 | $106.95 | $106.95 | 14,767 | — | — |
| 2016-08-04 | $104.55 | $104.55 | 19,993 | — | — |
| 2016-08-03 | $101.55 | $101.55 | 23,673 | — | — |
| 2016-08-02 | $99.45 | $99.45 | 21,500 | — | — |
| 2016-08-01 | $102.15 | $102.15 | 29,200 | — | — |
| 2016-07-29 | $100.20 | $100.20 | 31,993 | — | — |
| 2016-07-28 | $97.95 | $97.95 | 85,940 | — | — |
| 2016-07-27 | $117.30 | $117.30 | 29,167 | — | — |
| 2016-07-26 | $115.20 | $115.20 | 17,993 | — | — |
| 2016-07-25 | $113.25 | $113.25 | 14,440 | — | — |
| 2016-07-22 | $111.45 | $111.45 | 23,427 | — | — |
| 2016-07-21 | $109.20 | $109.20 | 26,473 | — | — |
| 2016-07-20 | $111.45 | $111.45 | 10,320 | — | — |
| 2016-07-19 | $109.95 | $109.95 | 12,340 | — | — |
| 2016-07-18 | $112.35 | $112.35 | 12,393 | — | — |
| 2016-07-15 | $112.20 | $112.20 | 11,953 | — | — |
| 2016-07-14 | $112.20 | $112.20 | 15,960 | — | — |
| 2016-07-13 | $112.65 | $112.65 | 25,833 | — | — |
| 2016-07-12 | $110.55 | $110.55 | 17,347 | — | — |
| 2016-07-11 | $107.40 | $107.40 | 22,387 | — | — |
| 2016-07-08 | $106.50 | $106.50 | 22,000 | — | — |
| 2016-07-07 | $104.40 | $104.40 | 48,973 | — | — |
| 2016-07-06 | $93.90 | $93.90 | 13,367 | — | — |
| 2016-07-05 | $94.20 | $94.20 | 10,580 | — | — |
| 2016-07-01 | $96.45 | $96.45 | 13,613 | — | — |
| 2016-06-30 | $95.10 | $95.10 | 21,433 | — | — |
| 2016-06-29 | $94.80 | $94.80 | 20,960 | — | — |
| 2016-06-28 | $90.90 | $90.90 | 26,087 | — | — |
| 2016-06-27 | $92.40 | $92.40 | 17,427 | — | — |
| 2016-06-24 | $99.75 | $99.75 | 45,587 | — | — |
| 2016-06-23 | $104.85 | $104.85 | 17,253 | — | — |
| 2016-06-22 | $101.85 | $101.85 | 21,580 | — | — |
| 2016-06-21 | $103.95 | $103.95 | 14,973 | — | — |
| 2016-06-20 | $102.00 | $102.00 | 20,353 | — | — |
| 2016-06-17 | $100.20 | $100.20 | 26,573 | — | — |
| 2016-06-16 | $101.25 | $101.25 | 11,027 | — | — |
| 2016-06-15 | $102.15 | $102.15 | 17,807 | — | — |
| 2016-06-14 | $102.15 | $102.15 | 33,893 | — | — |
| 2016-06-13 | $101.85 | $101.85 | 16,187 | — | — |
| 2016-06-10 | $103.50 | $103.50 | 11,980 | — | — |
| 2016-06-09 | $107.25 | $107.25 | 16,673 | — | — |
| 2016-06-08 | $106.50 | $106.50 | 19,567 | — | — |
| 2016-06-07 | $107.10 | $107.10 | 24,600 | — | — |
| 2016-06-06 | $106.95 | $106.95 | 20,193 | — | — |
| 2016-06-03 | $107.40 | $107.40 | 11,647 | — | — |
| 2016-06-02 | $108.00 | $108.00 | 18,907 | — | — |
| 2016-06-01 | $106.95 | $106.95 | 34,107 | — | — |
| 2016-05-31 | $104.70 | $104.70 | 25,547 | — | — |
| 2016-05-27 | $100.80 | $100.80 | 15,580 | — | — |
| 2016-05-26 | $100.95 | $100.95 | 10,613 | — | — |
| 2016-05-25 | $101.85 | $101.85 | 15,513 | — | — |
| 2016-05-24 | $101.40 | $101.40 | 29,527 | — | — |
| 2016-05-23 | $96.00 | $96.00 | 27,040 | — | — |
| 2016-05-20 | $97.65 | $97.65 | 42,767 | — | — |
| 2016-05-19 | $93.30 | $93.30 | 37,140 | — | — |
| 2016-05-18 | $93.00 | $93.00 | 63,473 | — | — |
| 2016-05-17 | $91.35 | $91.35 | 50,160 | — | — |
| 2016-05-16 | $88.95 | $88.95 | 30,027 | — | — |
| 2016-05-13 | $89.85 | $89.85 | 17,227 | — | — |
| 2016-05-12 | $89.85 | $89.85 | 21,387 | — | — |
| 2016-05-11 | $90.90 | $90.90 | 15,760 | — | — |
| 2016-05-10 | $91.80 | $91.80 | 21,693 | — | — |
| 2016-05-09 | $89.55 | $89.55 | 20,193 | — | — |
| 2016-05-06 | $89.70 | $89.70 | 21,580 | — | — |
| 2016-05-05 | $87.00 | $87.00 | 44,507 | — | — |
| 2016-05-04 | $89.70 | $89.70 | 12,627 | — | — |
| 2016-05-03 | $90.15 | $90.15 | 10,833 | — | — |
| 2016-05-02 | $91.20 | $91.20 | 17,373 | — | — |
| 2016-04-29 | $90.75 | $90.75 | 12,893 | — | — |
| 2016-04-28 | $92.40 | $92.40 | 7,113 | — | — |
| 2016-04-27 | $93.45 | $93.45 | 6,887 | — | — |
| 2016-04-26 | $93.60 | $93.60 | 10,567 | — | — |
| 2016-04-25 | $91.50 | $91.50 | 9,920 | — | — |
| 2016-04-22 | $93.90 | $93.90 | 19,887 | — | — |
| 2016-04-21 | $91.65 | $91.65 | 21,040 | — | — |
| 2016-04-20 | $90.60 | $90.60 | 14,253 | — | — |
| 2016-04-19 | $92.55 | $92.55 | 16,193 | — | — |
| 2016-04-18 | $92.25 | $92.25 | 29,160 | — | — |
| 2016-04-15 | $91.35 | $91.35 | 22,660 | — | — |
| 2016-04-14 | $94.50 | $94.50 | 29,620 | — | — |
| 2016-04-13 | $95.70 | $95.70 | 43,940 | — | — |
| 2016-04-12 | $91.80 | $91.80 | 42,247 | — | — |
| 2016-04-11 | $87.00 | $87.00 | 14,320 | — | — |
| 2016-04-08 | $86.70 | $86.70 | 12,900 | — | — |
| 2016-04-07 | $86.10 | $86.10 | 26,487 | — | — |
| 2016-04-06 | $87.90 | $87.90 | 23,127 | — | — |
| 2016-04-05 | $85.35 | $85.35 | 21,980 | — | — |
| 2016-04-04 | $85.35 | $85.35 | 11,647 | — | — |
| 2016-04-01 | $86.85 | $86.85 | 10,060 | — | — |
| 2016-03-31 | $87.75 | $87.75 | 16,967 | — | — |
| 2016-03-30 | $89.25 | $89.25 | 15,333 | — | — |
| 2016-03-29 | $86.10 | $86.10 | 18,587 | — | — |
| 2016-03-28 | $84.60 | $84.60 | 9,753 | — | — |
| 2016-03-24 | $84.30 | $84.30 | 8,667 | — | — |
| 2016-03-23 | $82.80 | $82.80 | 14,867 | — | — |
| 2016-03-22 | $85.65 | $85.65 | 9,007 | — | — |
| 2016-03-21 | $87.15 | $87.15 | 14,027 | — | — |
| 2016-03-18 | $86.70 | $86.70 | 32,333 | — | — |
| 2016-03-17 | $84.60 | $84.60 | 22,693 | — | — |
| 2016-03-16 | $82.65 | $82.65 | 20,200 | — | — |
| 2016-03-15 | $84.90 | $84.90 | 19,073 | — | — |
| 2016-03-14 | $88.95 | $88.95 | 46,140 | — | — |
| 2016-03-11 | $81.90 | $81.90 | 14,193 | — | — |
| 2016-03-10 | $78.30 | $78.30 | 18,167 | — | — |
| 2016-03-09 | $77.85 | $77.85 | 58,680 | — | — |
| 2016-03-08 | $77.10 | $77.10 | 14,087 | — | — |
| 2016-03-07 | $78.90 | $78.90 | 15,040 | — | — |
| 2016-03-04 | $76.35 | $76.35 | 11,167 | — | — |
| 2016-03-03 | $77.25 | $77.25 | 15,307 | — | — |
| 2016-03-02 | $76.50 | $76.50 | 16,420 | — | — |
| 2016-03-01 | $76.95 | $76.95 | 22,480 | — | — |
| 2016-02-29 | $76.95 | $76.95 | 28,133 | — | — |
| 2016-02-26 | $74.40 | $74.40 | 42,747 | — | — |
| 2016-02-25 | $70.35 | $70.35 | 13,433 | — | — |
| 2016-02-24 | $69.45 | $69.45 | 17,127 | — | — |
| 2016-02-23 | $68.25 | $68.25 | 18,693 | — | — |
| 2016-02-22 | $69.75 | $69.75 | 24,847 | — | — |
| 2016-02-19 | $68.40 | $68.40 | 22,220 | — | — |
| 2016-02-18 | $66.00 | $66.00 | 20,580 | — | — |
| 2016-02-17 | $69.30 | $69.30 | 28,493 | — | — |
| 2016-02-16 | $66.75 | $66.75 | 31,500 | — | — |
| 2016-02-12 | $63.90 | $63.90 | 24,133 | — | — |
| 2016-02-11 | $61.50 | $61.50 | 84,920 | — | — |
| 2016-02-10 | $75.45 | $75.45 | 10,907 | — | — |
| 2016-02-09 | $75.75 | $75.75 | 10,553 | — | — |
| 2016-02-08 | $77.10 | $77.10 | 17,813 | — | — |
| 2016-02-05 | $79.80 | $79.80 | 24,320 | — | — |
| 2016-02-04 | $83.25 | $83.25 | 12,887 | — | — |
| 2016-02-03 | $82.65 | $82.65 | 15,920 | — | — |
| 2016-02-02 | $83.25 | $83.25 | 8,053 | — | — |
| 2016-02-01 | $85.35 | $85.35 | 13,193 | — | — |
| 2016-01-29 | $84.90 | $84.90 | 21,820 | — | — |
| 2016-01-28 | $84.30 | $84.30 | 14,120 | — | — |
| 2016-01-27 | $84.75 | $84.75 | 8,853 | — | — |
| 2016-01-26 | $87.15 | $87.15 | 12,867 | — | — |
| 2016-01-25 | $87.00 | $87.00 | 16,247 | — | — |
| 2016-01-22 | $92.10 | $92.10 | 14,153 | — | — |
| 2016-01-21 | $88.20 | $88.20 | 17,413 | — | — |
| 2016-01-20 | $89.55 | $89.55 | 24,933 | — | — |
| 2016-01-19 | $89.55 | $89.55 | 20,673 | — | — |
| 2016-01-15 | $91.50 | $91.50 | 19,933 | — | — |
| 2016-01-14 | $92.85 | $92.85 | 16,993 | — | — |
| 2016-01-13 | $88.95 | $88.95 | 19,873 | — | — |
| 2016-01-12 | $89.25 | $89.25 | 34,747 | — | — |
| 2016-01-11 | $91.65 | $91.65 | 23,360 | — | — |
| 2016-01-08 | $92.85 | $92.85 | 25,720 | — | — |
| 2016-01-07 | $99.75 | $99.75 | 19,227 | — | — |
| 2016-01-06 | $102.30 | $102.30 | 17,960 | — | — |
| 2016-01-05 | $100.35 | $100.35 | 25,720 | — | — |
| 2016-01-04 | $100.35 | $100.35 | 37,240 | — | — |