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
- 2004-11-19 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 | $81.93 | $88.93 | 250,600 | — | — |
| 2016-12-29 | $83.22 | $90.33 | 236,300 | — | — |
| 2016-12-28 | $83.23 | $90.34 | 197,400 | — | — |
| 2016-12-27 | $85.02 | $92.07 | 161,800 | — | — |
| 2016-12-23 | $84.56 | $91.57 | 190,200 | — | — |
| 2016-12-22 | $84.31 | $91.30 | 180,600 | — | — |
| 2016-12-21 | $84.58 | $91.59 | 262,100 | — | — |
| 2016-12-20 | $85.43 | $92.51 | 303,400 | — | — |
| 2016-12-19 | $84.11 | $91.08 | 265,700 | — | — |
| 2016-12-16 | $83.27 | $90.17 | 628,600 | — | — |
| 2016-12-15 | $84.21 | $91.19 | 540,500 | — | — |
| 2016-12-14 | $82.84 | $89.71 | 442,600 | — | — |
| 2016-12-13 | $83.04 | $89.93 | 1,062,600 | — | — |
| 2016-12-12 | $80.08 | $86.72 | 173,400 | — | — |
| 2016-12-09 | $80.33 | $86.99 | 226,700 | — | — |
| 2016-12-08 | $80.81 | $87.51 | 194,500 | — | — |
| 2016-12-07 | $79.35 | $85.93 | 214,800 | — | — |
| 2016-12-06 | $78.28 | $84.77 | 192,900 | — | — |
| 2016-12-05 | $77.98 | $84.45 | 297,300 | — | — |
| 2016-12-02 | $76.65 | $83.01 | 668,600 | — | — |
| 2016-12-01 | $76.50 | $82.84 | 671,400 | — | — |
| 2016-11-30 | $82.04 | $88.84 | 253,100 | — | — |
| 2016-11-29 | $83.10 | $89.99 | 291,200 | — | — |
| 2016-11-28 | $83.72 | $90.66 | 307,800 | — | — |
| 2016-11-25 | $84.34 | $91.33 | 103,200 | — | — |
| 2016-11-23 | $84.00 | $90.96 | 260,800 | — | — |
| 2016-11-22 | $83.95 | $90.91 | 424,600 | — | — |
| 2016-11-21 | $82.86 | $89.73 | 461,400 | — | — |
| 2016-11-18 | $81.83 | $88.62 | 174,400 | — | — |
| 2016-11-17 | $81.64 | $88.41 | 240,700 | — | — |
| 2016-11-16 | $80.98 | $87.69 | 188,700 | — | — |
| 2016-11-15 | $80.20 | $86.85 | 203,500 | — | — |
| 2016-11-14 | $79.83 | $86.45 | 383,700 | — | — |
| 2016-11-11 | $79.29 | $85.86 | 503,100 | — | — |
| 2016-11-10 | $77.79 | $84.24 | 428,500 | — | — |
| 2016-11-09 | $79.76 | $86.37 | 351,900 | — | — |
| 2016-11-08 | $78.68 | $85.20 | 207,000 | — | — |
| 2016-11-07 | $78.56 | $85.07 | 466,000 | — | — |
| 2016-11-04 | $76.69 | $83.05 | 330,500 | — | — |
| 2016-11-03 | $76.44 | $82.78 | 244,000 | — | — |
| 2016-11-02 | $76.51 | $82.85 | 386,000 | — | — |
| 2016-11-01 | $76.49 | $82.83 | 922,700 | — | — |
| 2016-10-31 | $78.81 | $85.34 | 532,600 | — | — |
| 2016-10-28 | $77.97 | $84.44 | 355,900 | — | — |
| 2016-10-27 | $79.01 | $85.56 | 265,000 | — | — |
| 2016-10-26 | $79.26 | $85.83 | 108,300 | — | — |
| 2016-10-25 | $79.18 | $85.75 | 133,800 | — | — |
| 2016-10-24 | $79.37 | $85.95 | 193,100 | — | — |
| 2016-10-21 | $77.59 | $84.02 | 193,800 | — | — |
| 2016-10-20 | $76.94 | $83.32 | 273,500 | — | — |
| 2016-10-19 | $77.12 | $83.51 | 138,500 | — | — |
| 2016-10-18 | $76.98 | $83.36 | 170,400 | — | — |
| 2016-10-17 | $76.51 | $82.85 | 254,400 | — | — |
| 2016-10-14 | $77.17 | $83.57 | 157,900 | — | — |
| 2016-10-13 | $76.90 | $83.28 | 418,000 | — | — |
| 2016-10-12 | $78.11 | $84.59 | 310,200 | — | — |
| 2016-10-11 | $79.12 | $85.68 | 379,000 | — | — |
| 2016-10-10 | $80.49 | $87.16 | 158,200 | — | — |
| 2016-10-07 | $80.27 | $86.93 | 181,200 | — | — |
| 2016-10-06 | $80.31 | $86.97 | 373,600 | — | — |
| 2016-10-05 | $80.02 | $86.65 | 249,900 | — | — |
| 2016-10-04 | $79.06 | $85.62 | 205,300 | — | — |
| 2016-10-03 | $79.19 | $85.76 | 377,300 | — | — |
| 2016-09-30 | $80.50 | $87.17 | 787,400 | — | — |
| 2016-09-29 | $78.95 | $85.50 | 334,400 | — | — |
| 2016-09-28 | $78.94 | $85.49 | 322,800 | — | — |
| 2016-09-27 | $78.42 | $84.71 | 389,000 | — | — |
| 2016-09-26 | $76.36 | $82.48 | 455,900 | — | — |
| 2016-09-23 | $76.53 | $82.66 | 300,900 | — | — |
| 2016-09-22 | $77.36 | $83.56 | 438,800 | — | — |
| 2016-09-21 | $76.45 | $82.58 | 208,300 | — | — |
| 2016-09-20 | $75.57 | $81.63 | 252,500 | — | — |
| 2016-09-19 | $75.96 | $82.05 | 161,400 | — | — |
| 2016-09-16 | $75.62 | $81.68 | 466,100 | — | — |
| 2016-09-15 | $75.21 | $81.24 | 645,100 | — | — |
| 2016-09-14 | $74.66 | $80.64 | 260,000 | — | — |
| 2016-09-13 | $74.69 | $80.68 | 444,100 | — | — |
| 2016-09-12 | $75.38 | $81.42 | 407,800 | — | — |
| 2016-09-09 | $73.42 | $79.30 | 470,400 | — | — |
| 2016-09-08 | $75.56 | $81.62 | 297,700 | — | — |
| 2016-09-07 | $76.68 | $82.83 | 268,000 | — | — |
| 2016-09-06 | $76.65 | $82.79 | 374,100 | — | — |
| 2016-09-02 | $77.37 | $83.57 | 5,209,500 | — | — |
| 2016-09-01 | $77.66 | $83.88 | 238,300 | — | — |
| 2016-08-31 | $76.72 | $82.87 | 342,600 | — | — |
| 2016-08-30 | $76.37 | $82.49 | 335,700 | — | — |
| 2016-08-29 | $76.17 | $82.28 | 239,000 | — | — |
| 2016-08-26 | $76.69 | $82.84 | 320,100 | — | — |
| 2016-08-25 | $75.29 | $81.32 | 103,200 | — | — |
| 2016-08-24 | $75.02 | $81.03 | 278,800 | — | — |
| 2016-08-23 | $75.91 | $81.99 | 141,800 | — | — |
| 2016-08-22 | $75.60 | $81.66 | 110,400 | — | — |
| 2016-08-19 | $75.01 | $81.02 | 261,400 | — | — |
| 2016-08-18 | $74.29 | $80.24 | 93,100 | — | — |
| 2016-08-17 | $73.76 | $79.67 | 178,000 | — | — |
| 2016-08-16 | $73.76 | $79.67 | 193,000 | — | — |
| 2016-08-15 | $74.62 | $80.60 | 187,100 | — | — |
| 2016-08-12 | $73.55 | $79.45 | 85,200 | — | — |
| 2016-08-11 | $73.37 | $79.25 | 113,700 | — | — |
| 2016-08-10 | $73.28 | $79.15 | 140,500 | — | — |
| 2016-08-09 | $73.71 | $79.62 | 188,800 | — | — |
| 2016-08-08 | $72.86 | $78.70 | 163,600 | — | — |
| 2016-08-05 | $72.98 | $78.83 | 172,200 | — | — |
| 2016-08-04 | $72.28 | $78.07 | 156,600 | — | — |
| 2016-08-03 | $71.81 | $77.57 | 323,600 | — | — |
| 2016-08-02 | $71.20 | $76.91 | 348,900 | — | — |
| 2016-08-01 | $72.83 | $78.67 | 163,800 | — | — |
| 2016-07-29 | $72.72 | $78.55 | 430,000 | — | — |
| 2016-07-28 | $73.27 | $79.14 | 249,700 | — | — |
| 2016-07-27 | $73.94 | $79.87 | 392,200 | — | — |
| 2016-07-26 | $73.79 | $79.70 | 959,100 | — | — |
| 2016-07-25 | $73.21 | $79.08 | 461,200 | — | — |
| 2016-07-22 | $72.08 | $77.86 | 178,000 | — | — |
| 2016-07-21 | $71.54 | $77.27 | 235,600 | — | — |
| 2016-07-20 | $72.31 | $78.11 | 330,700 | — | — |
| 2016-07-19 | $70.98 | $76.67 | 124,600 | — | — |
| 2016-07-18 | $70.85 | $76.53 | 194,100 | — | — |
| 2016-07-15 | $70.92 | $76.60 | 145,800 | — | — |
| 2016-07-14 | $70.61 | $76.27 | 208,200 | — | — |
| 2016-07-13 | $70.33 | $75.97 | 260,700 | — | — |
| 2016-07-12 | $70.71 | $76.38 | 198,400 | — | — |
| 2016-07-11 | $69.81 | $75.41 | 233,500 | — | — |
| 2016-07-08 | $68.83 | $74.35 | 232,500 | — | — |
| 2016-07-07 | $67.43 | $72.83 | 249,400 | — | — |
| 2016-07-06 | $66.52 | $71.85 | 206,200 | — | — |
| 2016-07-05 | $66.11 | $71.41 | 256,600 | — | — |
| 2016-07-01 | $67.60 | $73.02 | 187,000 | — | — |
| 2016-06-30 | $68.32 | $73.80 | 337,100 | — | — |
| 2016-06-29 | $66.92 | $72.28 | 289,400 | — | — |
| 2016-06-28 | $66.35 | $71.67 | 567,600 | — | — |
| 2016-06-27 | $63.30 | $68.16 | 435,600 | — | — |
| 2016-06-24 | $66.20 | $71.28 | 484,100 | — | — |
| 2016-06-23 | $69.89 | $75.25 | 279,800 | — | — |
| 2016-06-22 | $68.17 | $73.40 | 233,000 | — | — |
| 2016-06-21 | $68.23 | $73.47 | 228,000 | — | — |
| 2016-06-20 | $68.38 | $73.63 | 204,700 | — | — |
| 2016-06-17 | $67.90 | $73.11 | 397,500 | — | — |
| 2016-06-16 | $68.91 | $74.20 | 147,000 | — | — |
| 2016-06-15 | $68.96 | $74.25 | 208,600 | — | — |
| 2016-06-14 | $68.75 | $74.03 | 245,700 | — | — |
| 2016-06-13 | $68.60 | $73.86 | 212,400 | — | — |
| 2016-06-10 | $69.07 | $74.37 | 210,300 | — | — |
| 2016-06-09 | $70.75 | $76.18 | 217,500 | — | — |
| 2016-06-08 | $70.63 | $76.05 | 218,900 | — | — |
| 2016-06-07 | $70.22 | $75.61 | 299,500 | — | — |
| 2016-06-06 | $68.77 | $74.05 | 141,600 | — | — |
| 2016-06-03 | $68.70 | $73.97 | 165,900 | — | — |
| 2016-06-02 | $68.69 | $73.96 | 251,000 | — | — |
| 2016-06-01 | $68.72 | $73.99 | 198,800 | — | — |
| 2016-05-31 | $68.33 | $73.57 | 294,600 | — | — |
| 2016-05-27 | $68.52 | $73.78 | 406,900 | — | — |
| 2016-05-26 | $67.86 | $73.07 | 299,500 | — | — |
| 2016-05-25 | $66.89 | $72.02 | 253,000 | — | — |
| 2016-05-24 | $66.89 | $72.02 | 676,300 | — | — |
| 2016-05-23 | $65.37 | $70.39 | 557,100 | — | — |
| 2016-05-20 | $64.12 | $69.04 | 309,600 | — | — |
| 2016-05-19 | $62.12 | $66.89 | 297,700 | — | — |
| 2016-05-18 | $63.01 | $67.85 | 187,700 | — | — |
| 2016-05-17 | $62.09 | $66.85 | 367,800 | — | — |
| 2016-05-16 | $62.86 | $67.68 | 297,700 | — | — |
| 2016-05-13 | $61.45 | $66.17 | 222,500 | — | — |
| 2016-05-12 | $60.93 | $65.61 | 234,100 | — | — |
| 2016-05-11 | $62.33 | $67.11 | 213,200 | — | — |
| 2016-05-10 | $62.40 | $67.19 | 177,900 | — | — |
| 2016-05-09 | $61.85 | $66.60 | 256,200 | — | — |
| 2016-05-06 | $62.51 | $67.31 | 254,400 | — | — |
| 2016-05-05 | $61.68 | $66.41 | 325,400 | — | — |
| 2016-05-04 | $62.26 | $67.04 | 404,700 | — | — |
| 2016-05-03 | $64.45 | $69.40 | 582,600 | — | — |
| 2016-05-02 | $63.51 | $68.38 | 412,700 | — | — |
| 2016-04-29 | $62.42 | $67.21 | 310,300 | — | — |
| 2016-04-28 | $64.19 | $69.12 | 204,700 | — | — |
| 2016-04-27 | $65.36 | $70.38 | 204,600 | — | — |
| 2016-04-26 | $64.94 | $69.92 | 212,800 | — | — |
| 2016-04-25 | $63.70 | $68.59 | 203,500 | — | — |
| 2016-04-22 | $64.19 | $69.12 | 247,100 | — | — |
| 2016-04-21 | $63.41 | $68.28 | 240,200 | — | — |
| 2016-04-20 | $63.76 | $68.65 | 217,600 | — | — |
| 2016-04-19 | $63.94 | $68.85 | 287,100 | — | — |
| 2016-04-18 | $64.92 | $69.90 | 201,800 | — | — |
| 2016-04-15 | $64.69 | $69.65 | 220,900 | — | — |
| 2016-04-14 | $65.26 | $70.27 | 246,700 | — | — |
| 2016-04-13 | $65.89 | $70.95 | 304,500 | — | — |
| 2016-04-12 | $63.54 | $68.42 | 197,500 | — | — |
| 2016-04-11 | $63.52 | $68.39 | 166,600 | — | — |
| 2016-04-08 | $63.65 | $68.53 | 200,000 | — | — |
| 2016-04-07 | $63.47 | $68.34 | 357,100 | — | — |
| 2016-04-06 | $63.89 | $68.79 | 229,300 | — | — |
| 2016-04-05 | $62.84 | $67.66 | 209,800 | — | — |
| 2016-04-04 | $63.47 | $68.34 | 238,300 | — | — |
| 2016-04-01 | $64.45 | $69.40 | 228,100 | — | — |
| 2016-03-31 | $63.64 | $68.52 | 366,900 | — | — |
| 2016-03-30 | $62.55 | $67.35 | 166,500 | — | — |
| 2016-03-29 | $62.17 | $66.94 | 306,300 | — | — |
| 2016-03-28 | $60.92 | $65.38 | 169,100 | — | — |
| 2016-03-24 | $61.21 | $65.69 | 131,500 | — | — |
| 2016-03-23 | $60.93 | $65.39 | 205,900 | — | — |
| 2016-03-22 | $61.53 | $66.03 | 232,400 | — | — |
| 2016-03-21 | $61.45 | $65.95 | 169,000 | — | — |
| 2016-03-18 | $62.54 | $67.12 | 459,000 | — | — |
| 2016-03-17 | $60.59 | $65.03 | 227,200 | — | — |
| 2016-03-16 | $60.42 | $64.84 | 158,100 | — | — |
| 2016-03-15 | $59.68 | $64.05 | 375,200 | — | — |
| 2016-03-14 | $60.33 | $64.75 | 149,800 | — | — |
| 2016-03-11 | $61.08 | $65.55 | 196,900 | — | — |
| 2016-03-10 | $59.65 | $64.02 | 159,100 | — | — |
| 2016-03-09 | $59.77 | $64.15 | 177,600 | — | — |
| 2016-03-08 | $58.86 | $63.17 | 204,900 | — | — |
| 2016-03-07 | $61.51 | $66.01 | 270,900 | — | — |
| 2016-03-04 | $61.80 | $66.32 | 346,800 | — | — |
| 2016-03-03 | $60.46 | $64.89 | 210,100 | — | — |
| 2016-03-02 | $60.51 | $64.94 | 215,100 | — | — |
| 2016-03-01 | $60.26 | $64.67 | 297,700 | — | — |
| 2016-02-29 | $59.06 | $63.38 | 328,800 | — | — |
| 2016-02-26 | $58.74 | $63.04 | 227,800 | — | — |
| 2016-02-25 | $57.85 | $62.09 | 326,300 | — | — |
| 2016-02-24 | $57.29 | $61.48 | 365,200 | — | — |
| 2016-02-23 | $58.22 | $62.48 | 209,500 | — | — |
| 2016-02-22 | $58.77 | $63.07 | 245,700 | — | — |
| 2016-02-19 | $58.39 | $62.66 | 255,700 | — | — |
| 2016-02-18 | $58.12 | $62.37 | 222,600 | — | — |
| 2016-02-17 | $58.83 | $63.14 | 197,300 | — | — |
| 2016-02-16 | $58.09 | $62.34 | 199,600 | — | — |
| 2016-02-12 | $56.76 | $60.92 | 171,800 | — | — |
| 2016-02-11 | $56.26 | $60.38 | 182,400 | — | — |
| 2016-02-10 | $56.50 | $60.64 | 415,300 | — | — |
| 2016-02-09 | $56.21 | $60.32 | 415,900 | — | — |
| 2016-02-08 | $56.36 | $60.49 | 1,035,100 | — | — |
| 2016-02-05 | $60.01 | $64.40 | 858,800 | — | — |
| 2016-02-04 | $58.26 | $62.53 | 838,900 | — | — |
| 2016-02-03 | $58.26 | $62.53 | 384,600 | — | — |
| 2016-02-02 | $58.98 | $63.30 | 427,600 | — | — |
| 2016-02-01 | $62.30 | $66.86 | 231,500 | — | — |
| 2016-01-29 | $62.57 | $67.15 | 418,100 | — | — |
| 2016-01-28 | $60.38 | $64.80 | 184,100 | — | — |
| 2016-01-27 | $59.66 | $64.03 | 170,800 | — | — |
| 2016-01-26 | $61.32 | $65.81 | 257,900 | — | — |
| 2016-01-25 | $61.36 | $65.85 | 400,200 | — | — |
| 2016-01-22 | $61.59 | $66.10 | 325,500 | — | — |
| 2016-01-21 | $60.04 | $64.44 | 455,900 | — | — |
| 2016-01-20 | $58.24 | $62.50 | 394,100 | — | — |
| 2016-01-19 | $57.30 | $61.49 | 351,900 | — | — |
| 2016-01-15 | $57.42 | $61.62 | 394,900 | — | — |
| 2016-01-14 | $59.81 | $64.19 | 318,500 | — | — |
| 2016-01-13 | $58.19 | $62.45 | 251,200 | — | — |
| 2016-01-12 | $59.09 | $63.42 | 264,700 | — | — |
| 2016-01-11 | $58.43 | $62.71 | 204,600 | — | — |
| 2016-01-08 | $57.35 | $61.55 | 416,100 | — | — |
| 2016-01-07 | $57.21 | $61.40 | 380,700 | — | — |
| 2016-01-06 | $58.91 | $63.22 | 282,200 | — | — |
| 2016-01-05 | $59.90 | $64.29 | 362,100 | — | — |
| 2016-01-04 | $60.97 | $65.43 | 351,600 | — | — |