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
- 2005-08-10 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 | $63.68 | $126.48 | 710,358 | — | — |
| 2016-12-29 | $64.04 | $127.19 | 453,237 | — | — |
| 2016-12-28 | $63.12 | $125.37 | 446,184 | — | — |
| 2016-12-27 | $63.49 | $126.11 | 369,423 | — | — |
| 2016-12-23 | $63.54 | $126.20 | 469,358 | — | — |
| 2016-12-22 | $63.14 | $125.42 | 523,036 | — | — |
| 2016-12-21 | $63.21 | $125.55 | 478,976 | — | — |
| 2016-12-20 | $63.56 | $126.24 | 840,064 | — | — |
| 2016-12-19 | $64.03 | $127.17 | 592,286 | — | — |
| 2016-12-16 | $63.74 | $126.61 | 526,700 | — | — |
| 2016-12-15 | $63.16 | $125.44 | 619,308 | — | — |
| 2016-12-14 | $63.29 | $125.70 | 664,283 | — | — |
| 2016-12-13 | $64.48 | $128.06 | 660,528 | — | — |
| 2016-12-12 | $64.24 | $127.58 | 787,302 | — | — |
| 2016-12-09 | $64.09 | $127.30 | 542,455 | — | — |
| 2016-12-08 | $63.33 | $125.78 | 593,934 | — | — |
| 2016-12-07 | $63.02 | $125.18 | 517,448 | — | — |
| 2016-12-06 | $62.53 | $124.20 | 501,785 | — | — |
| 2016-12-05 | $62.55 | $124.25 | 528,257 | — | — |
| 2016-12-02 | $62.85 | $124.83 | 849,040 | — | — |
| 2016-12-01 | $61.86 | $122.86 | 859,666 | — | — |
| 2016-11-30 | $62.30 | $123.75 | 712,098 | — | — |
| 2016-11-29 | $63.68 | $126.48 | 732,525 | — | — |
| 2016-11-28 | $63.70 | $126.52 | 450,122 | — | — |
| 2016-11-25 | $63.31 | $125.74 | 284,968 | — | — |
| 2016-11-23 | $62.62 | $124.38 | 623,613 | — | — |
| 2016-11-22 | $63.58 | $126.28 | 505,082 | — | — |
| 2016-11-21 | $64.47 | $125.99 | 540,990 | — | — |
| 2016-11-18 | $63.32 | $123.75 | 651,093 | — | — |
| 2016-11-17 | $63.98 | $125.06 | 519,830 | — | — |
| 2016-11-16 | $63.97 | $125.03 | 1,021,798 | — | — |
| 2016-11-15 | $64.26 | $125.59 | 717,778 | — | — |
| 2016-11-14 | $63.46 | $124.03 | 1,286,980 | — | — |
| 2016-11-11 | $65.95 | $128.90 | 885,131 | — | — |
| 2016-11-10 | $65.60 | $128.21 | 1,718,508 | — | — |
| 2016-11-09 | $68.83 | $134.53 | 552,531 | — | — |
| 2016-11-08 | $69.98 | $136.77 | 483,465 | — | — |
| 2016-11-07 | $69.55 | $135.94 | 778,325 | — | — |
| 2016-11-04 | $69.65 | $136.13 | 427,955 | — | — |
| 2016-11-03 | $69.99 | $136.79 | 377,758 | — | — |
| 2016-11-02 | $69.63 | $136.09 | 411,467 | — | — |
| 2016-11-01 | $70.45 | $137.69 | 366,950 | — | — |
| 2016-10-31 | $71.42 | $139.59 | 381,331 | — | — |
| 2016-10-28 | $70.59 | $137.96 | 318,218 | — | — |
| 2016-10-27 | $70.80 | $138.37 | 1,042,500 | — | — |
| 2016-10-26 | $70.58 | $137.94 | 322,524 | — | — |
| 2016-10-25 | $70.63 | $138.05 | 537,234 | — | — |
| 2016-10-24 | $70.35 | $137.50 | 408,536 | — | — |
| 2016-10-21 | $71.35 | $139.46 | 615,186 | — | — |
| 2016-10-20 | $71.41 | $139.57 | 583,858 | — | — |
| 2016-10-19 | $71.56 | $139.86 | 344,233 | — | — |
| 2016-10-18 | $71.48 | $139.71 | 490,426 | — | — |
| 2016-10-17 | $70.79 | $138.35 | 380,323 | — | — |
| 2016-10-14 | $70.99 | $138.75 | 825,591 | — | — |
| 2016-10-13 | $71.02 | $138.80 | 999,631 | — | — |
| 2016-10-12 | $70.66 | $138.09 | 1,228,448 | — | — |
| 2016-10-11 | $70.25 | $137.30 | 672,894 | — | — |
| 2016-10-10 | $71.39 | $139.52 | 1,646,785 | — | — |
| 2016-10-07 | $71.27 | $139.29 | 1,496,927 | — | — |
| 2016-10-06 | $73.83 | $144.30 | 923,420 | — | — |
| 2016-10-05 | $75.29 | $147.16 | 514,151 | — | — |
| 2016-10-04 | $76.31 | $149.15 | 503,067 | — | — |
| 2016-10-03 | $77.60 | $151.66 | 488,320 | — | — |
| 2016-09-30 | $77.63 | $151.73 | 402,857 | — | — |
| 2016-09-29 | $78.36 | $153.16 | 480,717 | — | — |
| 2016-09-28 | $78.46 | $153.35 | 422,642 | — | — |
| 2016-09-27 | $78.05 | $152.54 | 604,285 | — | — |
| 2016-09-26 | $77.48 | $151.43 | 328,203 | — | — |
| 2016-09-23 | $77.00 | $150.49 | 448,107 | — | — |
| 2016-09-22 | $78.23 | $152.90 | 346,156 | — | — |
| 2016-09-21 | $77.04 | $150.58 | 694,420 | — | — |
| 2016-09-20 | $76.76 | $150.02 | 618,758 | — | — |
| 2016-09-19 | $76.88 | $150.26 | 381,148 | — | — |
| 2016-09-16 | $75.96 | $148.46 | 434,917 | — | — |
| 2016-09-15 | $76.22 | $148.97 | 444,901 | — | — |
| 2016-09-14 | $75.78 | $148.10 | 388,018 | — | — |
| 2016-09-13 | $75.56 | $147.67 | 544,196 | — | — |
| 2016-09-12 | $77.15 | $150.79 | 449,848 | — | — |
| 2016-09-09 | $76.20 | $148.93 | 441,054 | — | — |
| 2016-09-08 | $78.35 | $153.14 | 464,320 | — | — |
| 2016-09-07 | $78.24 | $152.92 | 318,493 | — | — |
| 2016-09-06 | $78.76 | $153.93 | 448,290 | — | — |
| 2016-09-02 | $78.22 | $152.88 | 674,634 | — | — |
| 2016-09-01 | $76.26 | $149.04 | 358,889 | — | — |
| 2016-08-31 | $75.86 | $148.27 | 359,438 | — | — |
| 2016-08-30 | $75.81 | $148.16 | 393,422 | — | — |
| 2016-08-29 | $77.03 | $150.55 | 234,130 | — | — |
| 2016-08-26 | $76.63 | $149.76 | 383,346 | — | — |
| 2016-08-25 | $77.93 | $152.30 | 209,306 | — | — |
| 2016-08-24 | $77.61 | $151.68 | 397,361 | — | — |
| 2016-08-23 | $77.84 | $152.13 | 230,832 | — | — |
| 2016-08-22 | $78.14 | $152.73 | 309,700 | — | — |
| 2016-08-19 | $77.77 | $152.00 | 460,015 | — | — |
| 2016-08-18 | $78.60 | $153.63 | 344,233 | — | — |
| 2016-08-17 | $77.60 | $151.66 | 439,588 | — | — |
| 2016-08-16 | $77.40 | $151.28 | 366,308 | — | — |
| 2016-08-15 | $77.79 | $152.05 | 371,621 | — | — |
| 2016-08-12 | $78.05 | $152.54 | 316,844 | — | — |
| 2016-08-11 | $78.18 | $152.79 | 485,297 | — | — |
| 2016-08-10 | $77.64 | $151.75 | 633,322 | — | — |
| 2016-08-09 | $77.26 | $151.00 | 335,989 | — | — |
| 2016-08-08 | $77.28 | $151.04 | 495,739 | — | — |
| 2016-08-05 | $77.29 | $151.07 | 1,057,888 | — | — |
| 2016-08-04 | $78.32 | $153.07 | 1,391,312 | — | — |
| 2016-08-03 | $78.33 | $153.09 | 575,340 | — | — |
| 2016-08-02 | $79.39 | $155.16 | 284,876 | — | — |
| 2016-08-01 | $79.28 | $154.95 | 277,090 | — | — |
| 2016-07-29 | $79.09 | $154.59 | 445,909 | — | — |
| 2016-07-28 | $80.05 | $156.46 | 231,198 | — | — |
| 2016-07-27 | $79.75 | $155.87 | 282,769 | — | — |
| 2016-07-26 | $80.37 | $157.08 | 272,510 | — | — |
| 2016-07-25 | $80.50 | $157.34 | 481,999 | — | — |
| 2016-07-22 | $79.65 | $155.67 | 510,762 | — | — |
| 2016-07-21 | $79.87 | $156.10 | 248,877 | — | — |
| 2016-07-20 | $79.72 | $155.80 | 357,606 | — | — |
| 2016-07-19 | $79.22 | $154.84 | 332,691 | — | — |
| 2016-07-18 | $79.97 | $156.29 | 395,346 | — | — |
| 2016-07-15 | $79.64 | $155.65 | 331,317 | — | — |
| 2016-07-14 | $79.93 | $156.23 | 336,538 | — | — |
| 2016-07-13 | $80.38 | $157.10 | 451,496 | — | — |
| 2016-07-12 | $79.61 | $155.59 | 335,531 | — | — |
| 2016-07-11 | $80.29 | $156.93 | 456,626 | — | — |
| 2016-07-08 | $79.75 | $155.87 | 378,216 | — | — |
| 2016-07-07 | $78.80 | $154.01 | 483,556 | — | — |
| 2016-07-06 | $80.41 | $157.17 | 595,950 | — | — |
| 2016-07-05 | $81.31 | $158.92 | 495,464 | — | — |
| 2016-07-01 | $81.18 | $158.66 | 588,347 | — | — |
| 2016-06-30 | $81.15 | $158.60 | 813,225 | — | — |
| 2016-06-29 | $78.81 | $154.03 | 909,771 | — | — |
| 2016-06-28 | $76.24 | $149.02 | 675,642 | — | — |
| 2016-06-27 | $73.85 | $144.34 | 985,250 | — | — |
| 2016-06-24 | $74.52 | $145.65 | 1,887,784 | — | — |
| 2016-06-23 | $80.27 | $156.89 | 330,035 | — | — |
| 2016-06-22 | $79.59 | $155.55 | 508,288 | — | — |
| 2016-06-21 | $79.57 | $155.53 | 532,379 | — | — |
| 2016-06-20 | $78.47 | $153.37 | 891,818 | — | — |
| 2016-06-17 | $76.56 | $149.64 | 516,441 | — | — |
| 2016-06-16 | $75.93 | $148.40 | 514,426 | — | — |
| 2016-06-15 | $75.45 | $147.46 | 423,100 | — | — |
| 2016-06-14 | $75.32 | $147.20 | 685,718 | — | — |
| 2016-06-13 | $76.75 | $150.00 | 542,089 | — | — |
| 2016-06-10 | $77.22 | $150.92 | 791,241 | — | — |
| 2016-06-09 | $78.91 | $154.22 | 404,689 | — | — |
| 2016-06-08 | $78.85 | $154.12 | 406,338 | — | — |
| 2016-06-07 | $78.44 | $153.31 | 373,911 | — | — |
| 2016-06-06 | $78.08 | $152.60 | 370,064 | — | — |
| 2016-06-03 | $78.44 | $153.31 | 449,298 | — | — |
| 2016-06-02 | $76.99 | $150.47 | 514,334 | — | — |
| 2016-06-01 | $77.77 | $152.00 | 486,946 | — | — |
| 2016-05-31 | $80.58 | $153.12 | 462,397 | — | — |
| 2016-05-27 | $81.26 | $154.41 | 412,200 | — | — |
| 2016-05-26 | $80.66 | $153.27 | 333,699 | — | — |
| 2016-05-25 | $80.16 | $152.34 | 439,863 | — | — |
| 2016-05-24 | $80.17 | $152.36 | 477,053 | — | — |
| 2016-05-23 | $78.54 | $149.25 | 331,958 | — | — |
| 2016-05-20 | $79.05 | $150.22 | 392,048 | — | — |
| 2016-05-19 | $78.81 | $149.76 | 605,476 | — | — |
| 2016-05-18 | $79.47 | $151.01 | 450,031 | — | — |
| 2016-05-17 | $79.88 | $151.80 | 373,178 | — | — |
| 2016-05-16 | $80.20 | $152.40 | 381,331 | — | — |
| 2016-05-13 | $79.76 | $151.57 | 278,464 | — | — |
| 2016-05-12 | $80.21 | $152.42 | 351,927 | — | — |
| 2016-05-11 | $79.73 | $151.51 | 336,996 | — | — |
| 2016-05-10 | $80.12 | $152.25 | 302,372 | — | — |
| 2016-05-09 | $79.69 | $151.44 | 384,445 | — | — |
| 2016-05-06 | $79.37 | $150.82 | 376,568 | — | — |
| 2016-05-05 | $78.88 | $149.89 | 495,098 | — | — |
| 2016-05-04 | $79.19 | $150.49 | 758,998 | — | — |
| 2016-05-03 | $79.09 | $150.30 | 274,617 | — | — |
| 2016-05-02 | $79.19 | $150.49 | 276,540 | — | — |
| 2016-04-29 | $78.61 | $149.39 | 349,912 | — | — |
| 2016-04-28 | $78.17 | $148.54 | 354,034 | — | — |
| 2016-04-27 | $78.34 | $148.87 | 356,324 | — | — |
| 2016-04-26 | $77.87 | $147.98 | 506,731 | — | — |
| 2016-04-25 | $77.04 | $146.40 | 321,058 | — | — |
| 2016-04-22 | $75.63 | $143.73 | 395,071 | — | — |
| 2016-04-21 | $75.85 | $144.14 | 597,415 | — | — |
| 2016-04-20 | $78.30 | $148.79 | 426,306 | — | — |
| 2016-04-19 | $79.80 | $151.65 | 468,900 | — | — |
| 2016-04-18 | $78.85 | $149.85 | 366,492 | — | — |
| 2016-04-15 | $78.07 | $148.35 | 236,878 | — | — |
| 2016-04-14 | $77.83 | $147.90 | 316,936 | — | — |
| 2016-04-13 | $77.89 | $148.02 | 334,706 | — | — |
| 2016-04-12 | $77.88 | $148.00 | 351,286 | — | — |
| 2016-04-11 | $77.35 | $146.98 | 345,882 | — | — |
| 2016-04-08 | $77.42 | $147.13 | 423,009 | — | — |
| 2016-04-07 | $77.02 | $146.36 | 329,119 | — | — |
| 2016-04-06 | $77.09 | $146.49 | 487,404 | — | — |
| 2016-04-05 | $76.76 | $145.86 | 610,331 | — | — |
| 2016-04-04 | $77.37 | $147.03 | 557,111 | — | — |
| 2016-04-01 | $76.97 | $146.26 | 657,596 | — | — |
| 2016-03-31 | $77.97 | $148.17 | 460,382 | — | — |
| 2016-03-30 | $78.54 | $149.25 | 359,805 | — | — |
| 2016-03-29 | $78.49 | $149.16 | 357,790 | — | — |
| 2016-03-28 | $77.02 | $146.36 | 246,496 | — | — |
| 2016-03-24 | $76.89 | $146.11 | 361,179 | — | — |
| 2016-03-23 | $76.31 | $145.01 | 366,492 | — | — |
| 2016-03-22 | $76.36 | $145.12 | 425,757 | — | — |
| 2016-03-21 | $77.49 | $147.25 | 417,788 | — | — |
| 2016-03-18 | $77.49 | $147.25 | 428,871 | — | — |
| 2016-03-17 | $77.85 | $147.94 | 854,903 | — | — |
| 2016-03-16 | $76.30 | $144.99 | 402,124 | — | — |
| 2016-03-15 | $75.90 | $144.22 | 351,652 | — | — |
| 2016-03-14 | $76.12 | $144.66 | 348,355 | — | — |
| 2016-03-11 | $76.44 | $145.26 | 394,979 | — | — |
| 2016-03-10 | $75.62 | $143.71 | 503,159 | — | — |
| 2016-03-09 | $75.03 | $142.59 | 404,689 | — | — |
| 2016-03-08 | $74.27 | $141.13 | 858,292 | — | — |
| 2016-03-07 | $73.90 | $140.43 | 556,195 | — | — |
| 2016-03-04 | $74.29 | $141.18 | 686,084 | — | — |
| 2016-03-03 | $73.92 | $140.47 | 1,490,057 | — | — |
| 2016-03-02 | $74.06 | $140.74 | 512,410 | — | — |
| 2016-03-01 | $74.15 | $140.91 | 544,837 | — | — |
| 2016-02-29 | $73.45 | $139.58 | 492,991 | — | — |
| 2016-02-26 | $73.85 | $140.35 | 540,440 | — | — |
| 2016-02-25 | $75.33 | $143.15 | 577,172 | — | — |
| 2016-02-24 | $74.30 | $141.20 | 727,029 | — | — |
| 2016-02-23 | $74.71 | $141.96 | 628,101 | — | — |
| 2016-02-22 | $75.90 | $144.22 | 499,037 | — | — |
| 2016-02-19 | $76.11 | $144.64 | 530,364 | — | — |
| 2016-02-18 | $76.02 | $144.45 | 538,425 | — | — |
| 2016-02-17 | $75.27 | $143.04 | 714,205 | — | — |
| 2016-02-16 | $75.26 | $143.02 | 652,467 | — | — |
| 2016-02-12 | $75.01 | $142.54 | 754,418 | — | — |
| 2016-02-11 | $74.24 | $141.07 | 971,876 | — | — |
| 2016-02-10 | $75.56 | $143.58 | 1,161,488 | — | — |
| 2016-02-09 | $75.44 | $143.35 | 938,350 | — | — |
| 2016-02-08 | $75.88 | $144.20 | 813,225 | — | — |
| 2016-02-05 | $76.57 | $145.51 | 974,990 | — | — |
| 2016-02-04 | $77.84 | $147.92 | 1,292,751 | — | — |
| 2016-02-03 | $78.35 | $148.89 | 1,028,760 | — | — |
| 2016-02-02 | $78.08 | $148.37 | 637,170 | — | — |
| 2016-02-01 | $78.68 | $149.52 | 795,546 | — | — |
| 2016-01-29 | $77.30 | $146.90 | 841,346 | — | — |
| 2016-01-28 | $76.27 | $144.93 | 703,854 | — | — |
| 2016-01-27 | $75.51 | $143.50 | 710,724 | — | — |
| 2016-01-26 | $75.13 | $142.77 | 789,958 | — | — |
| 2016-01-25 | $74.38 | $141.34 | 1,239,256 | — | — |
| 2016-01-22 | $74.72 | $141.98 | 776,860 | — | — |
| 2016-01-21 | $72.38 | $137.54 | 580,469 | — | — |
| 2016-01-20 | $71.86 | $136.55 | 771,913 | — | — |
| 2016-01-19 | $73.76 | $140.16 | 692,771 | — | — |
| 2016-01-15 | $73.06 | $138.83 | 477,419 | — | — |
| 2016-01-14 | $74.81 | $142.17 | 721,808 | — | — |
| 2016-01-13 | $74.12 | $140.84 | 585,507 | — | — |
| 2016-01-12 | $74.37 | $141.32 | 734,724 | — | — |
| 2016-01-11 | $75.44 | $143.35 | 411,101 | — | — |
| 2016-01-08 | $74.64 | $141.84 | 455,252 | — | — |
| 2016-01-07 | $75.61 | $143.69 | 416,688 | — | — |
| 2016-01-06 | $76.10 | $144.62 | 362,461 | — | — |
| 2016-01-05 | $75.39 | $143.27 | 394,979 | — | — |
| 2016-01-04 | $75.26 | $143.02 | 513,693 | — | — |