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
- 2007-11-15 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 | $78.78 | $81.15 | 494,700 | — | — |
| 2016-12-29 | $78.57 | $80.94 | 456,300 | — | — |
| 2016-12-28 | $78.36 | $80.72 | 389,600 | — | — |
| 2016-12-27 | $78.85 | $81.22 | 456,100 | — | — |
| 2016-12-23 | $78.59 | $80.96 | 468,800 | — | — |
| 2016-12-22 | $78.49 | $80.85 | 748,400 | — | — |
| 2016-12-21 | $79.66 | $82.06 | 474,900 | — | — |
| 2016-12-20 | $80.74 | $83.17 | 866,900 | — | — |
| 2016-12-19 | $80.25 | $82.67 | 433,900 | — | — |
| 2016-12-16 | $79.90 | $82.31 | 1,208,100 | — | — |
| 2016-12-15 | $80.54 | $82.96 | 637,700 | — | — |
| 2016-12-14 | $79.85 | $82.25 | 604,700 | — | — |
| 2016-12-13 | $81.04 | $83.48 | 794,100 | — | — |
| 2016-12-12 | $80.48 | $82.90 | 645,900 | — | — |
| 2016-12-09 | $81.46 | $83.91 | 375,800 | — | — |
| 2016-12-08 | $80.70 | $83.13 | 584,100 | — | — |
| 2016-12-07 | $80.76 | $83.19 | 541,600 | — | — |
| 2016-12-06 | $79.49 | $81.88 | 887,600 | — | — |
| 2016-12-05 | $80.75 | $83.18 | 496,300 | — | — |
| 2016-12-02 | $79.33 | $81.72 | 593,800 | — | — |
| 2016-12-01 | $77.14 | $79.46 | 1,012,700 | — | — |
| 2016-11-30 | $78.80 | $81.17 | 982,300 | — | — |
| 2016-11-29 | $80.63 | $83.06 | 396,300 | — | — |
| 2016-11-28 | $80.28 | $82.70 | 342,300 | — | — |
| 2016-11-25 | $80.78 | $83.21 | 196,700 | — | — |
| 2016-11-23 | $80.19 | $82.60 | 363,800 | — | — |
| 2016-11-22 | $80.01 | $82.42 | 370,800 | — | — |
| 2016-11-21 | $80.41 | $82.83 | 480,300 | — | — |
| 2016-11-18 | $79.69 | $82.09 | 557,500 | — | — |
| 2016-11-17 | $79.50 | $81.89 | 556,800 | — | — |
| 2016-11-16 | $77.93 | $80.28 | 633,900 | — | — |
| 2016-11-15 | $77.51 | $79.84 | 824,800 | — | — |
| 2016-11-14 | $77.56 | $79.90 | 837,300 | — | — |
| 2016-11-11 | $80.00 | $82.41 | 661,400 | — | — |
| 2016-11-10 | $81.17 | $83.61 | 483,100 | — | — |
| 2016-11-09 | $81.79 | $84.25 | 645,900 | — | — |
| 2016-11-08 | $81.08 | $83.23 | 452,600 | — | — |
| 2016-11-07 | $80.86 | $83.01 | 542,200 | — | — |
| 2016-11-04 | $79.37 | $81.48 | 544,700 | — | — |
| 2016-11-03 | $79.08 | $81.18 | 561,200 | — | — |
| 2016-11-02 | $78.82 | $80.91 | 542,800 | — | — |
| 2016-11-01 | $79.18 | $81.28 | 524,500 | — | — |
| 2016-10-31 | $80.19 | $82.32 | 914,200 | — | — |
| 2016-10-28 | $78.95 | $81.05 | 647,300 | — | — |
| 2016-10-27 | $79.60 | $81.71 | 1,003,900 | — | — |
| 2016-10-26 | $82.93 | $85.13 | 521,000 | — | — |
| 2016-10-25 | $83.19 | $85.40 | 267,800 | — | — |
| 2016-10-24 | $83.22 | $85.43 | 224,900 | — | — |
| 2016-10-21 | $82.90 | $85.10 | 263,400 | — | — |
| 2016-10-20 | $82.43 | $84.62 | 274,900 | — | — |
| 2016-10-19 | $82.93 | $85.13 | 303,200 | — | — |
| 2016-10-18 | $83.00 | $85.20 | 304,400 | — | — |
| 2016-10-17 | $82.92 | $85.12 | 428,000 | — | — |
| 2016-10-14 | $82.91 | $85.11 | 664,300 | — | — |
| 2016-10-13 | $81.96 | $84.14 | 1,261,100 | — | — |
| 2016-10-12 | $81.92 | $84.10 | 941,500 | — | — |
| 2016-10-11 | $80.10 | $82.23 | 1,894,600 | — | — |
| 2016-10-10 | $82.97 | $85.17 | 356,600 | — | — |
| 2016-10-07 | $82.66 | $84.85 | 551,700 | — | — |
| 2016-10-06 | $83.12 | $85.33 | 599,000 | — | — |
| 2016-10-05 | $83.21 | $85.42 | 470,000 | — | — |
| 2016-10-04 | $83.02 | $85.22 | 459,800 | — | — |
| 2016-10-03 | $83.51 | $85.73 | 422,000 | — | — |
| 2016-09-30 | $83.94 | $86.17 | 499,000 | — | — |
| 2016-09-29 | $83.52 | $85.74 | 343,700 | — | — |
| 2016-09-28 | $84.90 | $87.15 | 563,600 | — | — |
| 2016-09-27 | $85.31 | $87.58 | 588,400 | — | — |
| 2016-09-26 | $85.48 | $87.75 | 568,500 | — | — |
| 2016-09-23 | $86.40 | $88.69 | 413,300 | — | — |
| 2016-09-22 | $86.77 | $89.07 | 525,100 | — | — |
| 2016-09-21 | $86.74 | $89.04 | 490,500 | — | — |
| 2016-09-20 | $85.66 | $87.93 | 524,400 | — | — |
| 2016-09-19 | $85.24 | $87.50 | 431,000 | — | — |
| 2016-09-16 | $85.36 | $87.63 | 1,529,700 | — | — |
| 2016-09-15 | $85.86 | $88.14 | 442,300 | — | — |
| 2016-09-14 | $84.70 | $86.95 | 606,300 | — | — |
| 2016-09-13 | $84.87 | $87.12 | 891,800 | — | — |
| 2016-09-12 | $85.96 | $88.24 | 665,400 | — | — |
| 2016-09-09 | $84.73 | $86.98 | 715,900 | — | — |
| 2016-09-08 | $87.25 | $89.57 | 815,100 | — | — |
| 2016-09-07 | $89.06 | $91.42 | 731,700 | — | — |
| 2016-09-06 | $88.60 | $90.95 | 1,351,700 | — | — |
| 2016-09-02 | $89.55 | $91.93 | 925,200 | — | — |
| 2016-09-01 | $89.27 | $91.64 | 863,000 | — | — |
| 2016-08-31 | $90.12 | $92.51 | 585,000 | — | — |
| 2016-08-30 | $89.97 | $92.36 | 466,400 | — | — |
| 2016-08-29 | $89.78 | $92.16 | 307,400 | — | — |
| 2016-08-26 | $88.91 | $91.27 | 250,200 | — | — |
| 2016-08-25 | $88.66 | $91.01 | 310,700 | — | — |
| 2016-08-24 | $88.11 | $90.45 | 504,800 | — | — |
| 2016-08-23 | $87.65 | $89.98 | 314,000 | — | — |
| 2016-08-22 | $87.38 | $89.70 | 226,300 | — | — |
| 2016-08-19 | $87.32 | $89.64 | 279,300 | — | — |
| 2016-08-18 | $87.17 | $89.48 | 237,700 | — | — |
| 2016-08-17 | $87.00 | $89.31 | 449,500 | — | — |
| 2016-08-16 | $86.65 | $88.95 | 627,700 | — | — |
| 2016-08-15 | $87.50 | $89.82 | 473,300 | — | — |
| 2016-08-12 | $86.29 | $88.58 | 197,600 | — | — |
| 2016-08-11 | $86.13 | $88.42 | 223,900 | — | — |
| 2016-08-10 | $86.09 | $88.09 | 269,400 | — | — |
| 2016-08-09 | $86.22 | $88.22 | 299,900 | — | — |
| 2016-08-08 | $86.11 | $88.11 | 250,100 | — | — |
| 2016-08-05 | $86.82 | $88.84 | 396,800 | — | — |
| 2016-08-04 | $85.38 | $87.36 | 252,700 | — | — |
| 2016-08-03 | $84.98 | $86.95 | 317,500 | — | — |
| 2016-08-02 | $84.76 | $86.73 | 532,200 | — | — |
| 2016-08-01 | $86.00 | $88.00 | 471,100 | — | — |
| 2016-07-29 | $86.04 | $88.04 | 747,100 | — | — |
| 2016-07-28 | $84.85 | $86.82 | 645,100 | — | — |
| 2016-07-27 | $83.50 | $85.44 | 524,400 | — | — |
| 2016-07-26 | $83.56 | $85.50 | 282,900 | — | — |
| 2016-07-25 | $82.97 | $84.90 | 185,500 | — | — |
| 2016-07-22 | $82.93 | $84.85 | 205,800 | — | — |
| 2016-07-21 | $82.47 | $84.38 | 309,800 | — | — |
| 2016-07-20 | $82.56 | $84.48 | 313,900 | — | — |
| 2016-07-19 | $81.97 | $83.87 | 263,000 | — | — |
| 2016-07-18 | $81.17 | $83.05 | 184,000 | — | — |
| 2016-07-15 | $81.49 | $83.38 | 355,000 | — | — |
| 2016-07-14 | $81.71 | $83.61 | 591,000 | — | — |
| 2016-07-13 | $81.50 | $83.39 | 443,300 | — | — |
| 2016-07-12 | $81.02 | $82.90 | 625,900 | — | — |
| 2016-07-11 | $79.38 | $81.22 | 397,400 | — | — |
| 2016-07-08 | $79.45 | $81.29 | 506,000 | — | — |
| 2016-07-07 | $78.45 | $80.27 | 644,400 | — | — |
| 2016-07-06 | $77.62 | $79.42 | 487,200 | — | — |
| 2016-07-05 | $76.78 | $78.56 | 395,700 | — | — |
| 2016-07-01 | $76.93 | $78.72 | 357,000 | — | — |
| 2016-06-30 | $77.12 | $78.91 | 677,400 | — | — |
| 2016-06-29 | $74.91 | $76.65 | 487,800 | — | — |
| 2016-06-28 | $73.81 | $75.52 | 600,600 | — | — |
| 2016-06-27 | $71.86 | $73.53 | 676,700 | — | — |
| 2016-06-24 | $73.73 | $75.44 | 877,100 | — | — |
| 2016-06-23 | $76.66 | $78.44 | 508,800 | — | — |
| 2016-06-22 | $74.83 | $76.57 | 387,400 | — | — |
| 2016-06-21 | $74.87 | $76.61 | 335,500 | — | — |
| 2016-06-20 | $74.55 | $76.28 | 792,000 | — | — |
| 2016-06-17 | $73.67 | $75.38 | 1,482,000 | — | — |
| 2016-06-16 | $74.25 | $75.97 | 1,619,600 | — | — |
| 2016-06-15 | $74.30 | $76.02 | 754,300 | — | — |
| 2016-06-14 | $74.52 | $76.25 | 909,000 | — | — |
| 2016-06-13 | $75.81 | $77.57 | 698,800 | — | — |
| 2016-06-10 | $76.72 | $78.50 | 636,500 | — | — |
| 2016-06-09 | $78.07 | $79.88 | 474,700 | — | — |
| 2016-06-08 | $78.05 | $79.86 | 626,900 | — | — |
| 2016-06-07 | $77.88 | $79.69 | 900,000 | — | — |
| 2016-06-06 | $77.36 | $79.16 | 993,200 | — | — |
| 2016-06-03 | $77.11 | $78.90 | 1,212,100 | — | — |
| 2016-06-02 | $78.65 | $80.48 | 827,200 | — | — |
| 2016-06-01 | $78.71 | $80.54 | 683,100 | — | — |
| 2016-05-31 | $79.79 | $81.64 | 1,220,900 | — | — |
| 2016-05-27 | $79.32 | $81.16 | 288,300 | — | — |
| 2016-05-26 | $78.45 | $80.27 | 333,500 | — | — |
| 2016-05-25 | $78.58 | $80.40 | 556,000 | — | — |
| 2016-05-24 | $78.94 | $80.77 | 675,400 | — | — |
| 2016-05-23 | $76.31 | $78.08 | 332,900 | — | — |
| 2016-05-20 | $75.99 | $77.75 | 377,600 | — | — |
| 2016-05-19 | $75.29 | $77.04 | 425,500 | — | — |
| 2016-05-18 | $74.98 | $76.72 | 621,700 | — | — |
| 2016-05-17 | $74.51 | $76.24 | 541,700 | — | — |
| 2016-05-16 | $74.99 | $76.73 | 703,500 | — | — |
| 2016-05-13 | $75.11 | $76.85 | 372,100 | — | — |
| 2016-05-12 | $75.69 | $77.45 | 936,400 | — | — |
| 2016-05-11 | $76.59 | $78.37 | 789,100 | — | — |
| 2016-05-10 | $77.37 | $78.94 | 404,100 | — | — |
| 2016-05-09 | $76.41 | $77.96 | 502,600 | — | — |
| 2016-05-06 | $75.38 | $76.91 | 616,200 | — | — |
| 2016-05-05 | $74.80 | $76.32 | 397,800 | — | — |
| 2016-05-04 | $74.75 | $76.27 | 527,100 | — | — |
| 2016-05-03 | $74.89 | $76.41 | 530,000 | — | — |
| 2016-05-02 | $76.00 | $77.54 | 540,800 | — | — |
| 2016-04-29 | $75.94 | $77.48 | 1,014,600 | — | — |
| 2016-04-28 | $75.29 | $76.82 | 696,100 | — | — |
| 2016-04-27 | $76.36 | $77.91 | 420,800 | — | — |
| 2016-04-26 | $75.97 | $77.51 | 387,200 | — | — |
| 2016-04-25 | $75.34 | $76.87 | 354,400 | — | — |
| 2016-04-22 | $75.39 | $76.92 | 396,900 | — | — |
| 2016-04-21 | $75.16 | $76.69 | 309,600 | — | — |
| 2016-04-20 | $75.56 | $77.09 | 530,400 | — | — |
| 2016-04-19 | $75.93 | $77.47 | 706,600 | — | — |
| 2016-04-18 | $75.60 | $77.13 | 477,000 | — | — |
| 2016-04-15 | $74.64 | $76.16 | 634,700 | — | — |
| 2016-04-14 | $74.35 | $75.86 | 626,500 | — | — |
| 2016-04-13 | $74.07 | $75.57 | 859,000 | — | — |
| 2016-04-12 | $73.76 | $75.26 | 332,500 | — | — |
| 2016-04-11 | $73.14 | $74.62 | 328,500 | — | — |
| 2016-04-08 | $73.44 | $74.93 | 320,100 | — | — |
| 2016-04-07 | $73.72 | $75.22 | 655,500 | — | — |
| 2016-04-06 | $74.91 | $76.43 | 721,100 | — | — |
| 2016-04-05 | $73.79 | $75.29 | 512,700 | — | — |
| 2016-04-04 | $74.20 | $75.71 | 363,400 | — | — |
| 2016-04-01 | $74.61 | $76.12 | 380,700 | — | — |
| 2016-03-31 | $74.08 | $75.58 | 1,189,900 | — | — |
| 2016-03-30 | $73.15 | $74.64 | 580,900 | — | — |
| 2016-03-29 | $72.67 | $74.15 | 670,600 | — | — |
| 2016-03-28 | $71.37 | $72.82 | 503,700 | — | — |
| 2016-03-24 | $70.74 | $72.18 | 614,500 | — | — |
| 2016-03-23 | $71.60 | $73.05 | 783,500 | — | — |
| 2016-03-22 | $71.63 | $73.08 | 713,900 | — | — |
| 2016-03-21 | $71.38 | $72.83 | 650,000 | — | — |
| 2016-03-18 | $71.27 | $72.72 | 1,702,700 | — | — |
| 2016-03-17 | $70.23 | $71.66 | 766,200 | — | — |
| 2016-03-16 | $69.77 | $71.19 | 815,200 | — | — |
| 2016-03-15 | $69.31 | $70.72 | 826,700 | — | — |
| 2016-03-14 | $69.71 | $71.13 | 1,031,800 | — | — |
| 2016-03-11 | $69.62 | $71.03 | 900,500 | — | — |
| 2016-03-10 | $68.95 | $70.35 | 875,400 | — | — |
| 2016-03-09 | $69.46 | $70.87 | 865,600 | — | — |
| 2016-03-08 | $68.70 | $70.09 | 1,314,000 | — | — |
| 2016-03-07 | $69.96 | $71.38 | 896,900 | — | — |
| 2016-03-04 | $69.50 | $70.91 | 1,101,400 | — | — |
| 2016-03-03 | $70.09 | $71.51 | 1,602,700 | — | — |
| 2016-03-02 | $70.85 | $72.29 | 1,456,900 | — | — |
| 2016-03-01 | $71.51 | $72.96 | 1,705,800 | — | — |
| 2016-02-29 | $70.52 | $71.95 | 5,023,000 | — | — |
| 2016-02-26 | $72.46 | $73.93 | 1,228,300 | — | — |
| 2016-02-25 | $72.56 | $74.03 | 985,300 | — | — |
| 2016-02-24 | $71.45 | $72.90 | 2,027,900 | — | — |
| 2016-02-23 | $72.75 | $74.23 | 946,600 | — | — |
| 2016-02-22 | $72.83 | $74.31 | 785,900 | — | — |
| 2016-02-19 | $71.55 | $73.00 | 539,600 | — | — |
| 2016-02-18 | $70.64 | $72.07 | 1,242,300 | — | — |
| 2016-02-17 | $70.06 | $71.48 | 963,900 | — | — |
| 2016-02-16 | $68.58 | $69.75 | 1,120,600 | — | — |
| 2016-02-12 | $67.26 | $68.41 | 911,600 | — | — |
| 2016-02-11 | $65.26 | $66.37 | 1,268,700 | — | — |
| 2016-02-10 | $66.02 | $67.14 | 1,010,900 | — | — |
| 2016-02-09 | $65.08 | $66.19 | 1,142,500 | — | — |
| 2016-02-08 | $63.16 | $64.24 | 1,324,800 | — | — |
| 2016-02-05 | $65.29 | $66.40 | 1,039,900 | — | — |
| 2016-02-04 | $66.89 | $68.03 | 1,593,200 | — | — |
| 2016-02-03 | $66.32 | $67.45 | 861,100 | — | — |
| 2016-02-02 | $66.79 | $67.93 | 778,100 | — | — |
| 2016-02-01 | $67.74 | $68.89 | 770,300 | — | — |
| 2016-01-29 | $68.84 | $70.01 | 1,257,800 | — | — |
| 2016-01-28 | $66.55 | $67.68 | 1,018,500 | — | — |
| 2016-01-27 | $66.21 | $67.34 | 704,800 | — | — |
| 2016-01-26 | $66.08 | $67.21 | 827,100 | — | — |
| 2016-01-25 | $66.31 | $67.44 | 1,345,300 | — | — |
| 2016-01-22 | $66.99 | $68.13 | 889,700 | — | — |
| 2016-01-21 | $65.58 | $66.70 | 938,000 | — | — |
| 2016-01-20 | $65.44 | $66.55 | 1,350,600 | — | — |
| 2016-01-19 | $66.59 | $67.72 | 815,200 | — | — |
| 2016-01-15 | $67.45 | $68.60 | 756,400 | — | — |
| 2016-01-14 | $68.00 | $69.16 | 1,651,600 | — | — |
| 2016-01-13 | $67.76 | $68.91 | 719,100 | — | — |
| 2016-01-12 | $69.20 | $70.38 | 615,100 | — | — |
| 2016-01-11 | $68.13 | $69.29 | 986,300 | — | — |
| 2016-01-08 | $68.50 | $69.67 | 983,200 | — | — |
| 2016-01-07 | $69.49 | $70.67 | 876,500 | — | — |
| 2016-01-06 | $70.59 | $71.79 | 901,200 | — | — |
| 2016-01-05 | $71.14 | $72.35 | 475,700 | — | — |
| 2016-01-04 | $70.61 | $71.81 | 752,700 | — | — |