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
- 1987-08-10 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 | $103.63 | $113.02 | 265,381 | — | — |
| 2016-12-29 | $103.64 | $113.04 | 213,920 | — | — |
| 2016-12-28 | $103.68 | $113.07 | 198,134 | — | — |
| 2016-12-27 | $105.36 | $114.91 | 195,151 | — | — |
| 2016-12-23 | $104.93 | $114.44 | 225,480 | — | — |
| 2016-12-22 | $105.31 | $114.85 | 268,737 | — | — |
| 2016-12-21 | $105.99 | $115.60 | 230,576 | — | — |
| 2016-12-20 | $106.50 | $116.15 | 440,146 | — | — |
| 2016-12-19 | $107.73 | $117.49 | 697,696 | — | — |
| 2016-12-16 | $106.66 | $116.33 | 856,178 | — | — |
| 2016-12-15 | $106.45 | $116.10 | 737,223 | — | — |
| 2016-12-14 | $107.98 | $117.77 | 663,513 | — | — |
| 2016-12-13 | $110.16 | $120.14 | 567,802 | — | — |
| 2016-12-12 | $110.93 | $120.99 | 711,742 | — | — |
| 2016-12-09 | $114.40 | $124.77 | 444,372 | — | — |
| 2016-12-08 | $114.55 | $124.93 | 444,870 | — | — |
| 2016-12-07 | $114.48 | $124.86 | 515,845 | — | — |
| 2016-12-06 | $112.92 | $123.15 | 823,860 | — | — |
| 2016-12-05 | $112.12 | $122.28 | 1,107,886 | — | — |
| 2016-12-02 | $110.64 | $120.66 | 605,465 | — | — |
| 2016-12-01 | $110.36 | $120.36 | 899,186 | — | — |
| 2016-11-30 | $110.20 | $120.19 | 4,010,664 | — | — |
| 2016-11-29 | $109.53 | $119.46 | 760,592 | — | — |
| 2016-11-28 | $110.41 | $120.42 | 677,808 | — | — |
| 2016-11-25 | $112.00 | $122.15 | 377,996 | — | — |
| 2016-11-23 | $109.19 | $119.08 | 632,065 | — | — |
| 2016-11-22 | $108.01 | $117.80 | 563,701 | — | — |
| 2016-11-21 | $106.91 | $116.60 | 571,531 | — | — |
| 2016-11-18 | $104.75 | $114.25 | 848,596 | — | — |
| 2016-11-17 | $107.81 | $117.58 | 1,253,938 | — | — |
| 2016-11-16 | $104.51 | $113.98 | 1,113,231 | — | — |
| 2016-11-15 | $104.42 | $113.89 | 1,015,531 | — | — |
| 2016-11-14 | $100.81 | $109.95 | 495,833 | — | — |
| 2016-11-11 | $97.35 | $106.17 | 442,135 | — | — |
| 2016-11-10 | $96.62 | $105.38 | 851,206 | — | — |
| 2016-11-09 | $93.73 | $102.23 | 1,287,872 | — | — |
| 2016-11-08 | $94.83 | $103.42 | 658,417 | — | — |
| 2016-11-07 | $94.22 | $102.75 | 581,103 | — | — |
| 2016-11-04 | $91.98 | $100.31 | 371,160 | — | — |
| 2016-11-03 | $91.96 | $100.30 | 502,669 | — | — |
| 2016-11-02 | $91.49 | $99.78 | 617,025 | — | — |
| 2016-11-01 | $90.84 | $99.08 | 744,433 | — | — |
| 2016-10-31 | $90.19 | $98.37 | 507,393 | — | — |
| 2016-10-28 | $88.47 | $96.49 | 357,487 | — | — |
| 2016-10-27 | $89.01 | $97.08 | 509,133 | — | — |
| 2016-10-26 | $89.42 | $97.52 | 656,428 | — | — |
| 2016-10-25 | $87.88 | $95.84 | 888,372 | — | — |
| 2016-10-24 | $93.64 | $102.12 | 388,686 | — | — |
| 2016-10-21 | $91.93 | $100.26 | 274,082 | — | — |
| 2016-10-20 | $93.10 | $101.53 | 387,443 | — | — |
| 2016-10-19 | $95.18 | $103.81 | 228,836 | — | — |
| 2016-10-18 | $94.67 | $103.25 | 237,537 | — | — |
| 2016-10-17 | $93.40 | $101.87 | 372,651 | — | — |
| 2016-10-14 | $95.20 | $103.82 | 480,295 | — | — |
| 2016-10-13 | $95.19 | $103.82 | 404,224 | — | — |
| 2016-10-12 | $94.86 | $103.46 | 180,359 | — | — |
| 2016-10-11 | $94.06 | $102.59 | 415,659 | — | — |
| 2016-10-10 | $94.70 | $103.28 | 450,463 | — | — |
| 2016-10-07 | $96.59 | $105.34 | 391,918 | — | — |
| 2016-10-06 | $96.95 | $105.74 | 508,263 | — | — |
| 2016-10-05 | $97.97 | $106.85 | 421,501 | — | — |
| 2016-10-04 | $98.19 | $107.09 | 260,408 | — | — |
| 2016-10-03 | $98.94 | $107.90 | 356,865 | — | — |
| 2016-09-30 | $99.45 | $108.47 | 387,940 | — | — |
| 2016-09-29 | $99.20 | $108.19 | 287,133 | — | — |
| 2016-09-28 | $100.58 | $109.69 | 307,518 | — | — |
| 2016-09-27 | $100.54 | $109.65 | 176,506 | — | — |
| 2016-09-26 | $100.04 | $109.11 | 173,771 | — | — |
| 2016-09-23 | $100.35 | $109.45 | 173,026 | — | — |
| 2016-09-22 | $102.08 | $111.33 | 312,614 | — | — |
| 2016-09-21 | $100.85 | $109.99 | 244,249 | — | — |
| 2016-09-20 | $99.53 | $108.55 | 329,892 | — | — |
| 2016-09-19 | $100.02 | $109.08 | 401,489 | — | — |
| 2016-09-16 | $98.86 | $107.82 | 412,179 | — | — |
| 2016-09-15 | $98.99 | $107.97 | 336,356 | — | — |
| 2016-09-14 | $98.05 | $106.93 | 348,786 | — | — |
| 2016-09-13 | $97.59 | $106.43 | 375,510 | — | — |
| 2016-09-12 | $99.52 | $108.54 | 363,329 | — | — |
| 2016-09-09 | $98.90 | $107.86 | 403,105 | — | — |
| 2016-09-08 | $101.22 | $110.40 | 289,370 | — | — |
| 2016-09-07 | $101.63 | $110.84 | 569,916 | — | — |
| 2016-09-06 | $102.23 | $111.49 | 364,199 | — | — |
| 2016-09-02 | $103.57 | $112.96 | 207,332 | — | — |
| 2016-09-01 | $102.91 | $112.24 | 289,992 | — | — |
| 2016-08-31 | $103.10 | $112.44 | 209,073 | — | — |
| 2016-08-30 | $103.72 | $113.13 | 255,561 | — | — |
| 2016-08-29 | $103.58 | $112.97 | 245,741 | — | — |
| 2016-08-26 | $103.67 | $113.06 | 406,710 | — | — |
| 2016-08-25 | $105.17 | $114.70 | 248,476 | — | — |
| 2016-08-24 | $105.45 | $115.01 | 336,729 | — | — |
| 2016-08-23 | $106.15 | $115.77 | 352,266 | — | — |
| 2016-08-22 | $104.07 | $113.50 | 263,765 | — | — |
| 2016-08-19 | $103.68 | $113.07 | 271,596 | — | — |
| 2016-08-18 | $103.60 | $112.98 | 350,402 | — | — |
| 2016-08-17 | $102.18 | $111.44 | 329,519 | — | — |
| 2016-08-16 | $103.48 | $112.85 | 403,975 | — | — |
| 2016-08-15 | $104.33 | $113.78 | 696,826 | — | — |
| 2016-08-12 | $105.03 | $114.55 | 923,425 | — | — |
| 2016-08-11 | $106.33 | $115.97 | 1,915,339 | — | — |
| 2016-08-10 | $98.95 | $107.91 | 562,706 | — | — |
| 2016-08-09 | $97.96 | $106.84 | 368,798 | — | — |
| 2016-08-08 | $98.06 | $106.95 | 428,089 | — | — |
| 2016-08-05 | $98.23 | $107.13 | 340,582 | — | — |
| 2016-08-04 | $98.05 | $106.94 | 509,133 | — | — |
| 2016-08-03 | $94.94 | $103.54 | 282,534 | — | — |
| 2016-08-02 | $94.74 | $103.32 | 353,136 | — | — |
| 2016-08-01 | $96.77 | $105.54 | 342,322 | — | — |
| 2016-07-29 | $96.85 | $105.62 | 579,860 | — | — |
| 2016-07-28 | $94.83 | $103.42 | 364,448 | — | — |
| 2016-07-27 | $94.43 | $102.99 | 271,223 | — | — |
| 2016-07-26 | $94.81 | $103.40 | 331,135 | — | — |
| 2016-07-25 | $94.48 | $103.04 | 269,110 | — | — |
| 2016-07-22 | $95.06 | $103.68 | 318,705 | — | — |
| 2016-07-21 | $94.83 | $103.42 | 361,837 | — | — |
| 2016-07-20 | $95.03 | $103.64 | 423,117 | — | — |
| 2016-07-19 | $92.84 | $101.25 | 246,114 | — | — |
| 2016-07-18 | $93.30 | $101.75 | 415,783 | — | — |
| 2016-07-15 | $93.44 | $101.91 | 330,638 | — | — |
| 2016-07-14 | $94.06 | $102.59 | 363,577 | — | — |
| 2016-07-13 | $93.69 | $102.18 | 464,633 | — | — |
| 2016-07-12 | $94.84 | $103.44 | 463,639 | — | — |
| 2016-07-11 | $93.77 | $102.26 | 315,598 | — | — |
| 2016-07-08 | $92.91 | $101.33 | 431,445 | — | — |
| 2016-07-07 | $91.42 | $99.71 | 281,042 | — | — |
| 2016-07-06 | $90.86 | $99.10 | 403,105 | — | — |
| 2016-07-05 | $90.94 | $99.18 | 445,243 | — | — |
| 2016-07-01 | $92.61 | $101.00 | 433,185 | — | — |
| 2016-06-30 | $92.72 | $101.12 | 950,149 | — | — |
| 2016-06-29 | $93.11 | $101.55 | 451,830 | — | — |
| 2016-06-28 | $92.42 | $100.80 | 693,221 | — | — |
| 2016-06-27 | $88.63 | $96.66 | 634,427 | — | — |
| 2016-06-24 | $91.17 | $99.43 | 871,592 | — | — |
| 2016-06-23 | $95.78 | $104.46 | 602,855 | — | — |
| 2016-06-22 | $94.32 | $102.87 | 780,853 | — | — |
| 2016-06-21 | $94.88 | $103.47 | 755,993 | — | — |
| 2016-06-20 | $97.54 | $106.38 | 332,378 | — | — |
| 2016-06-17 | $95.92 | $104.61 | 549,282 | — | — |
| 2016-06-16 | $97.04 | $105.83 | 1,447,225 | — | — |
| 2016-06-15 | $99.68 | $108.71 | 253,323 | — | — |
| 2016-06-14 | $98.84 | $107.80 | 264,262 | — | — |
| 2016-06-13 | $98.92 | $107.89 | 294,840 | — | — |
| 2016-06-10 | $100.19 | $109.27 | 265,256 | — | — |
| 2016-06-09 | $101.42 | $110.62 | 278,681 | — | — |
| 2016-06-08 | $101.79 | $111.01 | 245,865 | — | — |
| 2016-06-07 | $101.02 | $110.18 | 339,339 | — | — |
| 2016-06-06 | $100.97 | $110.12 | 457,051 | — | — |
| 2016-06-03 | $99.73 | $108.76 | 572,277 | — | — |
| 2016-06-02 | $101.13 | $110.29 | 422,123 | — | — |
| 2016-06-01 | $100.15 | $109.23 | 636,167 | — | — |
| 2016-05-31 | $99.92 | $108.98 | 588,063 | — | — |
| 2016-05-27 | $100.26 | $109.34 | 282,658 | — | — |
| 2016-05-26 | $99.11 | $108.09 | 257,177 | — | — |
| 2016-05-25 | $99.48 | $108.49 | 430,948 | — | — |
| 2016-05-24 | $98.25 | $107.15 | 596,640 | — | — |
| 2016-05-23 | $95.60 | $104.26 | 375,386 | — | — |
| 2016-05-20 | $96.05 | $104.75 | 409,320 | — | — |
| 2016-05-19 | $95.70 | $104.38 | 410,066 | — | — |
| 2016-05-18 | $95.27 | $103.90 | 461,650 | — | — |
| 2016-05-17 | $94.96 | $103.56 | 385,703 | — | — |
| 2016-05-16 | $95.12 | $103.75 | 589,679 | — | — |
| 2016-05-13 | $94.54 | $103.11 | 1,595,515 | — | — |
| 2016-05-12 | $92.24 | $100.60 | 1,766,179 | — | — |
| 2016-05-11 | $87.87 | $95.83 | 511,494 | — | — |
| 2016-05-10 | $89.32 | $97.41 | 836,788 | — | — |
| 2016-05-09 | $87.14 | $95.04 | 404,224 | — | — |
| 2016-05-06 | $86.89 | $94.76 | 394,777 | — | — |
| 2016-05-05 | $86.47 | $94.30 | 409,196 | — | — |
| 2016-05-04 | $86.51 | $94.35 | 499,935 | — | — |
| 2016-05-03 | $87.30 | $95.22 | 437,785 | — | — |
| 2016-05-02 | $89.18 | $97.26 | 387,692 | — | — |
| 2016-04-29 | $88.21 | $96.20 | 535,360 | — | — |
| 2016-04-28 | $88.48 | $96.50 | 544,061 | — | — |
| 2016-04-27 | $90.76 | $98.99 | 442,259 | — | — |
| 2016-04-26 | $89.95 | $98.10 | 831,691 | — | — |
| 2016-04-25 | $87.48 | $95.41 | 661,400 | — | — |
| 2016-04-22 | $87.55 | $95.48 | 393,409 | — | — |
| 2016-04-21 | $87.04 | $94.93 | 566,684 | — | — |
| 2016-04-20 | $86.79 | $94.66 | 485,516 | — | — |
| 2016-04-19 | $86.22 | $94.03 | 271,968 | — | — |
| 2016-04-18 | $86.35 | $94.17 | 354,876 | — | — |
| 2016-04-15 | $86.58 | $94.43 | 209,197 | — | — |
| 2016-04-14 | $86.47 | $94.30 | 331,259 | — | — |
| 2016-04-13 | $86.81 | $94.68 | 558,480 | — | — |
| 2016-04-12 | $83.19 | $90.73 | 214,790 | — | — |
| 2016-04-11 | $83.18 | $90.72 | 278,059 | — | — |
| 2016-04-08 | $83.85 | $91.44 | 333,000 | — | — |
| 2016-04-07 | $83.77 | $91.37 | 277,313 | — | — |
| 2016-04-06 | $84.83 | $92.51 | 405,839 | — | — |
| 2016-04-05 | $84.17 | $91.80 | 416,405 | — | — |
| 2016-04-04 | $85.34 | $93.08 | 594,776 | — | — |
| 2016-04-01 | $87.19 | $95.09 | 532,253 | — | — |
| 2016-03-31 | $85.90 | $93.68 | 694,215 | — | — |
| 2016-03-30 | $85.30 | $93.03 | 495,957 | — | — |
| 2016-03-29 | $84.92 | $92.61 | 409,071 | — | — |
| 2016-03-28 | $83.23 | $90.77 | 358,854 | — | — |
| 2016-03-24 | $82.97 | $90.49 | 370,538 | — | — |
| 2016-03-23 | $82.67 | $90.16 | 475,696 | — | — |
| 2016-03-22 | $84.38 | $92.03 | 582,594 | — | — |
| 2016-03-21 | $82.79 | $90.29 | 475,945 | — | — |
| 2016-03-18 | $82.74 | $90.23 | 628,958 | — | — |
| 2016-03-17 | $82.42 | $89.89 | 470,475 | — | — |
| 2016-03-16 | $82.33 | $89.79 | 329,519 | — | — |
| 2016-03-15 | $80.84 | $88.17 | 453,073 | — | — |
| 2016-03-14 | $81.86 | $89.28 | 440,022 | — | — |
| 2016-03-11 | $82.82 | $90.32 | 287,257 | — | — |
| 2016-03-10 | $81.41 | $88.79 | 458,294 | — | — |
| 2016-03-09 | $81.48 | $88.86 | 546,547 | — | — |
| 2016-03-08 | $81.27 | $88.64 | 578,244 | — | — |
| 2016-03-07 | $82.02 | $89.45 | 570,910 | — | — |
| 2016-03-04 | $81.34 | $88.72 | 715,471 | — | — |
| 2016-03-03 | $79.12 | $86.29 | 575,136 | — | — |
| 2016-03-02 | $79.40 | $86.60 | 1,556,609 | — | — |
| 2016-03-01 | $76.33 | $83.25 | 837,658 | — | — |
| 2016-02-29 | $74.50 | $81.25 | 765,812 | — | — |
| 2016-02-26 | $72.86 | $79.46 | 941,821 | — | — |
| 2016-02-25 | $73.07 | $79.69 | 663,016 | — | — |
| 2016-02-24 | $71.54 | $78.02 | 924,170 | — | — |
| 2016-02-23 | $69.48 | $75.77 | 306,648 | — | — |
| 2016-02-22 | $71.25 | $77.70 | 460,407 | — | — |
| 2016-02-19 | $70.19 | $76.55 | 440,146 | — | — |
| 2016-02-18 | $68.17 | $74.34 | 463,017 | — | — |
| 2016-02-17 | $69.65 | $75.96 | 475,447 | — | — |
| 2016-02-16 | $68.32 | $74.51 | 339,836 | — | — |
| 2016-02-12 | $66.41 | $72.43 | 605,092 | — | — |
| 2016-02-11 | $64.86 | $70.74 | 604,347 | — | — |
| 2016-02-10 | $66.41 | $72.43 | 397,138 | — | — |
| 2016-02-09 | $67.05 | $73.12 | 756,490 | — | — |
| 2016-02-08 | $65.58 | $71.52 | 856,551 | — | — |
| 2016-02-05 | $67.88 | $74.04 | 517,585 | — | — |
| 2016-02-04 | $70.43 | $76.81 | 399,873 | — | — |
| 2016-02-03 | $70.33 | $76.70 | 384,087 | — | — |
| 2016-02-02 | $71.01 | $77.45 | 781,847 | — | — |
| 2016-02-01 | $72.61 | $79.19 | 919,696 | — | — |
| 2016-01-29 | $72.70 | $79.28 | 767,428 | — | — |
| 2016-01-28 | $69.49 | $75.79 | 673,582 | — | — |
| 2016-01-27 | $69.24 | $75.52 | 780,977 | — | — |
| 2016-01-26 | $68.17 | $74.34 | 726,533 | — | — |
| 2016-01-25 | $67.37 | $73.47 | 1,370,532 | — | — |
| 2016-01-22 | $70.93 | $77.36 | 724,172 | — | — |
| 2016-01-21 | $69.98 | $76.32 | 789,429 | — | — |
| 2016-01-20 | $72.08 | $78.62 | 702,171 | — | — |
| 2016-01-19 | $73.22 | $79.85 | 584,086 | — | — |
| 2016-01-15 | $73.49 | $80.15 | 612,550 | — | — |
| 2016-01-14 | $74.82 | $81.60 | 977,371 | — | — |
| 2016-01-13 | $74.41 | $81.15 | 616,404 | — | — |
| 2016-01-12 | $75.50 | $82.35 | 567,057 | — | — |
| 2016-01-11 | $73.78 | $80.47 | 950,771 | — | — |
| 2016-01-08 | $75.94 | $82.82 | 822,866 | — | — |
| 2016-01-07 | $77.66 | $84.70 | 1,081,783 | — | — |
| 2016-01-06 | $81.86 | $89.28 | 1,067,613 | — | — |
| 2016-01-05 | $86.82 | $94.69 | 562,830 | — | — |
| 2016-01-04 | $85.56 | $93.31 | 518,828 | — | — |