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
- 2005-05-03 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 | $73.56 | $77.16 | 96,400 | — | — |
| 2016-12-29 | $73.02 | $76.60 | 52,600 | — | — |
| 2016-12-28 | $72.70 | $76.26 | 52,800 | — | — |
| 2016-12-27 | $73.93 | $77.55 | 57,400 | — | — |
| 2016-12-23 | $74.13 | $77.76 | 61,700 | — | — |
| 2016-12-22 | $74.21 | $77.84 | 139,800 | — | — |
| 2016-12-21 | $74.57 | $78.22 | 64,600 | — | — |
| 2016-12-20 | $75.10 | $78.78 | 75,900 | — | — |
| 2016-12-19 | $74.86 | $78.53 | 78,400 | — | — |
| 2016-12-16 | $74.70 | $78.36 | 76,700 | — | — |
| 2016-12-15 | $74.94 | $78.61 | 44,000 | — | — |
| 2016-12-14 | $74.75 | $78.41 | 67,100 | — | — |
| 2016-12-13 | $76.41 | $80.15 | 65,900 | — | — |
| 2016-12-12 | $76.36 | $80.10 | 65,500 | — | — |
| 2016-12-09 | $75.53 | $79.23 | 81,400 | — | — |
| 2016-12-08 | $75.53 | $79.23 | 76,400 | — | — |
| 2016-12-07 | $74.76 | $78.42 | 104,300 | — | — |
| 2016-12-06 | $73.26 | $76.85 | 49,900 | — | — |
| 2016-12-05 | $72.95 | $76.52 | 66,600 | — | — |
| 2016-12-02 | $72.93 | $76.50 | 85,900 | — | — |
| 2016-12-01 | $72.45 | $76.00 | 82,700 | — | — |
| 2016-11-30 | $72.91 | $76.48 | 122,800 | — | — |
| 2016-11-29 | $73.26 | $76.85 | 110,200 | — | — |
| 2016-11-28 | $72.96 | $76.53 | 89,100 | — | — |
| 2016-11-25 | $74.16 | $77.79 | 38,100 | — | — |
| 2016-11-23 | $73.74 | $77.35 | 93,200 | — | — |
| 2016-11-22 | $72.85 | $76.42 | 65,100 | — | — |
| 2016-11-21 | $73.11 | $76.69 | 74,900 | — | — |
| 2016-11-18 | $73.15 | $76.73 | 84,000 | — | — |
| 2016-11-17 | $73.63 | $77.24 | 176,500 | — | — |
| 2016-11-16 | $72.35 | $75.89 | 168,100 | — | — |
| 2016-11-15 | $71.82 | $75.34 | 83,000 | — | — |
| 2016-11-14 | $72.83 | $76.40 | 168,600 | — | — |
| 2016-11-11 | $71.15 | $74.63 | 105,300 | — | — |
| 2016-11-10 | $69.63 | $73.04 | 111,700 | — | — |
| 2016-11-09 | $68.95 | $72.33 | 75,800 | — | — |
| 2016-11-08 | $68.43 | $71.78 | 71,500 | — | — |
| 2016-11-07 | $68.29 | $71.63 | 99,400 | — | — |
| 2016-11-04 | $68.41 | $71.76 | 227,900 | — | — |
| 2016-11-03 | $70.10 | $73.53 | 149,100 | — | — |
| 2016-11-02 | $68.46 | $71.81 | 92,600 | — | — |
| 2016-11-01 | $69.33 | $72.73 | 65,000 | — | — |
| 2016-10-31 | $70.63 | $74.09 | 56,400 | — | — |
| 2016-10-28 | $69.93 | $73.35 | 45,000 | — | — |
| 2016-10-27 | $70.66 | $74.12 | 69,100 | — | — |
| 2016-10-26 | $71.11 | $74.59 | 55,500 | — | — |
| 2016-10-25 | $71.34 | $74.83 | 65,700 | — | — |
| 2016-10-24 | $72.07 | $75.60 | 113,700 | — | — |
| 2016-10-21 | $71.95 | $75.47 | 149,000 | — | — |
| 2016-10-20 | $75.70 | $79.41 | 164,600 | — | — |
| 2016-10-19 | $76.84 | $80.60 | 84,100 | — | — |
| 2016-10-18 | $76.28 | $80.02 | 60,000 | — | — |
| 2016-10-17 | $75.70 | $79.41 | 106,100 | — | — |
| 2016-10-14 | $75.84 | $79.55 | 49,400 | — | — |
| 2016-10-13 | $75.33 | $79.02 | 58,700 | — | — |
| 2016-10-12 | $75.89 | $79.61 | 35,700 | — | — |
| 2016-10-11 | $75.68 | $79.39 | 63,000 | — | — |
| 2016-10-10 | $76.97 | $80.74 | 74,700 | — | — |
| 2016-10-07 | $77.06 | $80.83 | 91,100 | — | — |
| 2016-10-06 | $77.50 | $81.30 | 58,400 | — | — |
| 2016-10-05 | $77.68 | $81.25 | 103,700 | — | — |
| 2016-10-04 | $78.02 | $81.61 | 50,700 | — | — |
| 2016-10-03 | $79.00 | $82.63 | 67,800 | — | — |
| 2016-09-30 | $79.27 | $82.92 | 68,900 | — | — |
| 2016-09-29 | $78.70 | $82.32 | 93,700 | — | — |
| 2016-09-28 | $79.20 | $82.84 | 69,700 | — | — |
| 2016-09-27 | $78.69 | $82.31 | 70,500 | — | — |
| 2016-09-26 | $78.61 | $82.23 | 69,700 | — | — |
| 2016-09-23 | $79.66 | $83.32 | 62,800 | — | — |
| 2016-09-22 | $80.02 | $83.70 | 65,100 | — | — |
| 2016-09-21 | $79.56 | $83.22 | 44,500 | — | — |
| 2016-09-20 | $79.48 | $83.14 | 85,500 | — | — |
| 2016-09-19 | $79.61 | $83.27 | 78,500 | — | — |
| 2016-09-16 | $80.06 | $83.74 | 87,900 | — | — |
| 2016-09-15 | $80.65 | $84.36 | 46,700 | — | — |
| 2016-09-14 | $80.32 | $84.01 | 77,500 | — | — |
| 2016-09-13 | $80.73 | $84.44 | 39,600 | — | — |
| 2016-09-12 | $81.72 | $85.48 | 80,100 | — | — |
| 2016-09-09 | $81.58 | $85.33 | 71,700 | — | — |
| 2016-09-08 | $82.94 | $86.76 | 87,400 | — | — |
| 2016-09-07 | $83.71 | $87.56 | 61,000 | — | — |
| 2016-09-06 | $83.67 | $87.52 | 103,900 | — | — |
| 2016-09-02 | $84.40 | $88.28 | 120,300 | — | — |
| 2016-09-01 | $82.93 | $86.74 | 58,800 | — | — |
| 2016-08-31 | $83.07 | $86.89 | 98,000 | — | — |
| 2016-08-30 | $83.15 | $86.97 | 92,300 | — | — |
| 2016-08-29 | $83.31 | $87.14 | 69,000 | — | — |
| 2016-08-26 | $83.35 | $87.18 | 95,700 | — | — |
| 2016-08-25 | $83.14 | $86.96 | 54,000 | — | — |
| 2016-08-24 | $82.94 | $86.76 | 35,400 | — | — |
| 2016-08-23 | $83.18 | $87.01 | 60,400 | — | — |
| 2016-08-22 | $82.31 | $86.10 | 92,900 | — | — |
| 2016-08-19 | $82.50 | $86.29 | 128,900 | — | — |
| 2016-08-18 | $81.91 | $85.68 | 60,300 | — | — |
| 2016-08-17 | $81.11 | $84.84 | 52,500 | — | — |
| 2016-08-16 | $81.23 | $84.97 | 71,600 | — | — |
| 2016-08-15 | $82.14 | $85.92 | 65,700 | — | — |
| 2016-08-12 | $82.01 | $85.78 | 65,200 | — | — |
| 2016-08-11 | $82.89 | $86.70 | 98,400 | — | — |
| 2016-08-10 | $82.18 | $85.96 | 54,800 | — | — |
| 2016-08-09 | $82.57 | $86.37 | 132,600 | — | — |
| 2016-08-08 | $82.62 | $86.42 | 90,300 | — | — |
| 2016-08-05 | $82.90 | $86.71 | 107,200 | — | — |
| 2016-08-04 | $82.82 | $86.63 | 85,300 | — | — |
| 2016-08-03 | $82.81 | $86.62 | 105,600 | — | — |
| 2016-08-02 | $83.71 | $87.56 | 84,900 | — | — |
| 2016-08-01 | $84.32 | $88.20 | 167,600 | — | — |
| 2016-07-29 | $84.58 | $88.47 | 75,200 | — | — |
| 2016-07-28 | $84.83 | $88.73 | 64,200 | — | — |
| 2016-07-27 | $84.99 | $88.90 | 83,900 | — | — |
| 2016-07-26 | $84.59 | $88.48 | 101,500 | — | — |
| 2016-07-25 | $84.53 | $88.42 | 68,800 | — | — |
| 2016-07-22 | $84.88 | $88.78 | 71,400 | — | — |
| 2016-07-21 | $83.68 | $87.53 | 36,400 | — | — |
| 2016-07-20 | $84.03 | $87.90 | 91,600 | — | — |
| 2016-07-19 | $83.68 | $87.53 | 59,700 | — | — |
| 2016-07-18 | $83.39 | $87.23 | 47,700 | — | — |
| 2016-07-15 | $83.70 | $87.55 | 51,800 | — | — |
| 2016-07-14 | $83.91 | $87.77 | 91,900 | — | — |
| 2016-07-13 | $83.40 | $87.24 | 53,200 | — | — |
| 2016-07-12 | $83.04 | $86.86 | 77,000 | — | — |
| 2016-07-11 | $81.55 | $85.30 | 42,500 | — | — |
| 2016-07-08 | $81.38 | $85.12 | 66,900 | — | — |
| 2016-07-07 | $80.60 | $84.31 | 73,000 | — | — |
| 2016-07-06 | $80.44 | $84.14 | 150,300 | — | — |
| 2016-07-05 | $80.57 | $84.05 | 98,500 | — | — |
| 2016-07-01 | $81.19 | $84.69 | 95,100 | — | — |
| 2016-06-30 | $81.78 | $85.31 | 101,300 | — | — |
| 2016-06-29 | $80.00 | $83.45 | 91,700 | — | — |
| 2016-06-28 | $77.92 | $81.28 | 143,200 | — | — |
| 2016-06-27 | $76.72 | $80.03 | 113,000 | — | — |
| 2016-06-24 | $79.11 | $82.52 | 167,700 | — | — |
| 2016-06-23 | $81.21 | $84.71 | 89,500 | — | — |
| 2016-06-22 | $80.46 | $83.93 | 77,800 | — | — |
| 2016-06-21 | $80.89 | $84.38 | 78,900 | — | — |
| 2016-06-20 | $81.34 | $84.85 | 84,400 | — | — |
| 2016-06-17 | $81.24 | $84.74 | 274,300 | — | — |
| 2016-06-16 | $81.43 | $84.94 | 81,200 | — | — |
| 2016-06-15 | $80.63 | $84.11 | 88,600 | — | — |
| 2016-06-14 | $80.96 | $84.45 | 77,900 | — | — |
| 2016-06-13 | $81.66 | $85.18 | 84,300 | — | — |
| 2016-06-10 | $82.02 | $85.56 | 69,500 | — | — |
| 2016-06-09 | $83.66 | $87.27 | 78,200 | — | — |
| 2016-06-08 | $84.16 | $87.79 | 70,600 | — | — |
| 2016-06-07 | $84.37 | $88.01 | 132,900 | — | — |
| 2016-06-06 | $84.28 | $87.92 | 102,600 | — | — |
| 2016-06-03 | $83.60 | $87.21 | 71,800 | — | — |
| 2016-06-02 | $84.32 | $87.96 | 33,700 | — | — |
| 2016-06-01 | $84.15 | $87.78 | 53,700 | — | — |
| 2016-05-31 | $84.43 | $88.07 | 61,300 | — | — |
| 2016-05-27 | $84.15 | $87.78 | 54,400 | — | — |
| 2016-05-26 | $83.57 | $87.18 | 106,000 | — | — |
| 2016-05-25 | $84.05 | $87.68 | 70,200 | — | — |
| 2016-05-24 | $83.80 | $87.42 | 47,100 | — | — |
| 2016-05-23 | $82.21 | $85.76 | 43,900 | — | — |
| 2016-05-20 | $82.44 | $86.00 | 90,600 | — | — |
| 2016-05-19 | $81.72 | $85.25 | 50,300 | — | — |
| 2016-05-18 | $82.06 | $85.60 | 56,700 | — | — |
| 2016-05-17 | $81.57 | $85.09 | 65,200 | — | — |
| 2016-05-16 | $82.20 | $85.75 | 42,400 | — | — |
| 2016-05-13 | $81.85 | $85.38 | 62,600 | — | — |
| 2016-05-12 | $82.38 | $85.93 | 59,700 | — | — |
| 2016-05-11 | $82.24 | $85.79 | 121,400 | — | — |
| 2016-05-10 | $83.44 | $87.04 | 55,800 | — | — |
| 2016-05-09 | $82.52 | $86.08 | 76,000 | — | — |
| 2016-05-06 | $82.16 | $85.70 | 75,500 | — | — |
| 2016-05-05 | $82.19 | $85.74 | 69,900 | — | — |
| 2016-05-04 | $81.74 | $85.27 | 72,400 | — | — |
| 2016-05-03 | $82.75 | $86.32 | 99,100 | — | — |
| 2016-05-02 | $83.97 | $87.59 | 89,700 | — | — |
| 2016-04-29 | $83.20 | $86.79 | 58,600 | — | — |
| 2016-04-28 | $83.48 | $87.08 | 60,900 | — | — |
| 2016-04-27 | $84.10 | $87.73 | 59,100 | — | — |
| 2016-04-26 | $83.82 | $87.44 | 61,600 | — | — |
| 2016-04-25 | $83.94 | $87.56 | 79,800 | — | — |
| 2016-04-22 | $84.27 | $87.91 | 118,800 | — | — |
| 2016-04-21 | $87.20 | $90.96 | 108,500 | — | — |
| 2016-04-20 | $87.99 | $91.79 | 82,300 | — | — |
| 2016-04-19 | $87.76 | $91.55 | 139,800 | — | — |
| 2016-04-18 | $87.99 | $91.79 | 114,300 | — | — |
| 2016-04-15 | $88.04 | $91.84 | 69,300 | — | — |
| 2016-04-14 | $88.08 | $91.88 | 67,600 | — | — |
| 2016-04-13 | $87.53 | $91.31 | 63,000 | — | — |
| 2016-04-12 | $85.98 | $89.69 | 62,600 | — | — |
| 2016-04-11 | $85.94 | $89.65 | 48,800 | — | — |
| 2016-04-08 | $86.91 | $90.66 | 59,900 | — | — |
| 2016-04-07 | $86.95 | $90.70 | 108,400 | — | — |
| 2016-04-06 | $87.69 | $91.47 | 120,000 | — | — |
| 2016-04-05 | $87.22 | $90.75 | 197,200 | — | — |
| 2016-04-04 | $88.28 | $91.86 | 170,400 | — | — |
| 2016-04-01 | $89.44 | $93.06 | 78,600 | — | — |
| 2016-03-31 | $88.27 | $91.85 | 84,500 | — | — |
| 2016-03-30 | $87.79 | $91.35 | 84,000 | — | — |
| 2016-03-29 | $87.33 | $90.87 | 81,900 | — | — |
| 2016-03-28 | $86.16 | $89.65 | 82,600 | — | — |
| 2016-03-24 | $85.16 | $88.61 | 114,100 | — | — |
| 2016-03-23 | $85.86 | $89.34 | 107,500 | — | — |
| 2016-03-22 | $85.19 | $88.64 | 74,500 | — | — |
| 2016-03-21 | $84.95 | $88.39 | 134,900 | — | — |
| 2016-03-18 | $84.60 | $88.03 | 287,700 | — | — |
| 2016-03-17 | $83.93 | $87.33 | 108,700 | — | — |
| 2016-03-16 | $83.17 | $86.54 | 103,000 | — | — |
| 2016-03-15 | $82.79 | $86.14 | 159,200 | — | — |
| 2016-03-14 | $81.71 | $85.02 | 106,100 | — | — |
| 2016-03-11 | $81.54 | $84.84 | 111,400 | — | — |
| 2016-03-10 | $81.37 | $84.67 | 90,600 | — | — |
| 2016-03-09 | $80.70 | $83.97 | 99,900 | — | — |
| 2016-03-08 | $81.14 | $84.43 | 98,800 | — | — |
| 2016-03-07 | $79.81 | $83.04 | 97,900 | — | — |
| 2016-03-04 | $80.15 | $83.40 | 79,400 | — | — |
| 2016-03-03 | $80.47 | $83.73 | 71,900 | — | — |
| 2016-03-02 | $79.61 | $82.84 | 69,900 | — | — |
| 2016-03-01 | $80.07 | $83.31 | 64,500 | — | — |
| 2016-02-29 | $79.39 | $82.61 | 102,800 | — | — |
| 2016-02-26 | $79.79 | $83.02 | 119,700 | — | — |
| 2016-02-25 | $78.55 | $81.73 | 74,000 | — | — |
| 2016-02-24 | $78.33 | $81.50 | 68,700 | — | — |
| 2016-02-23 | $78.02 | $81.18 | 97,000 | — | — |
| 2016-02-22 | $78.05 | $81.21 | 97,400 | — | — |
| 2016-02-19 | $78.97 | $82.17 | 116,700 | — | — |
| 2016-02-18 | $77.66 | $80.81 | 76,700 | — | — |
| 2016-02-17 | $79.01 | $82.21 | 103,000 | — | — |
| 2016-02-16 | $78.07 | $81.23 | 95,900 | — | — |
| 2016-02-12 | $75.85 | $78.92 | 169,400 | — | — |
| 2016-02-11 | $75.34 | $78.39 | 87,800 | — | — |
| 2016-02-10 | $75.49 | $78.55 | 77,000 | — | — |
| 2016-02-09 | $75.89 | $78.96 | 96,000 | — | — |
| 2016-02-08 | $75.49 | $78.55 | 172,900 | — | — |
| 2016-02-05 | $75.79 | $78.86 | 110,000 | — | — |
| 2016-02-04 | $78.00 | $81.16 | 143,800 | — | — |
| 2016-02-03 | $78.27 | $81.44 | 150,000 | — | — |
| 2016-02-02 | $78.82 | $82.01 | 164,000 | — | — |
| 2016-02-01 | $79.69 | $82.92 | 157,000 | — | — |
| 2016-01-29 | $80.41 | $83.67 | 134,400 | — | — |
| 2016-01-28 | $79.04 | $82.24 | 178,000 | — | — |
| 2016-01-27 | $77.82 | $80.97 | 158,500 | — | — |
| 2016-01-26 | $77.34 | $80.47 | 103,800 | — | — |
| 2016-01-25 | $76.55 | $79.65 | 103,600 | — | — |
| 2016-01-22 | $77.39 | $80.53 | 98,000 | — | — |
| 2016-01-21 | $75.98 | $79.06 | 100,700 | — | — |
| 2016-01-20 | $76.65 | $79.76 | 157,900 | — | — |
| 2016-01-19 | $76.69 | $79.80 | 149,700 | — | — |
| 2016-01-15 | $76.99 | $80.11 | 183,200 | — | — |
| 2016-01-14 | $77.01 | $80.13 | 196,200 | — | — |
| 2016-01-13 | $75.63 | $78.69 | 102,900 | — | — |
| 2016-01-12 | $77.26 | $80.39 | 110,000 | — | — |
| 2016-01-11 | $76.37 | $79.46 | 143,700 | — | — |
| 2016-01-08 | $77.35 | $80.48 | 109,000 | — | — |
| 2016-01-07 | $78.25 | $81.42 | 111,300 | — | — |
| 2016-01-06 | $79.65 | $82.88 | 91,000 | — | — |
| 2016-01-05 | $79.94 | $82.95 | 122,100 | — | — |
| 2016-01-04 | $79.81 | $82.81 | 107,700 | — | — |