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
- 1996-11-15 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 | $109.00 | $287.37 | 56,335 | — | — |
| 2016-12-29 | $109.20 | $287.90 | 59,840 | — | — |
| 2016-12-28 | $109.80 | $289.48 | 50,720 | — | — |
| 2016-12-27 | $110.80 | $292.12 | 48,205 | — | — |
| 2016-12-23 | $108.00 | $284.73 | 75,040 | — | — |
| 2016-12-22 | $109.80 | $289.48 | 105,915 | — | — |
| 2016-12-21 | $111.40 | $293.70 | 79,420 | — | — |
| 2016-12-20 | $111.40 | $293.70 | 106,175 | — | — |
| 2016-12-19 | $110.40 | $291.06 | 60,245 | — | — |
| 2016-12-16 | $109.80 | $289.48 | 106,550 | — | — |
| 2016-12-15 | $110.80 | $292.12 | 96,410 | — | — |
| 2016-12-14 | $110.60 | $291.59 | 166,605 | — | — |
| 2016-12-13 | $115.20 | $303.72 | 163,950 | — | — |
| 2016-12-12 | $114.40 | $301.61 | 163,370 | — | — |
| 2016-12-09 | $116.60 | $307.41 | 177,495 | — | — |
| 2016-12-08 | $113.40 | $298.97 | 152,460 | — | — |
| 2016-12-07 | $110.40 | $291.06 | 224,410 | — | — |
| 2016-12-06 | $111.20 | $293.17 | 199,185 | — | — |
| 2016-12-05 | $111.00 | $292.64 | 264,360 | — | — |
| 2016-12-02 | $111.80 | $294.75 | 243,160 | — | — |
| 2016-12-01 | $106.20 | $279.99 | 195,560 | — | — |
| 2016-11-30 | $106.00 | $279.46 | 438,020 | — | — |
| 2016-11-29 | $90.60 | $238.86 | 142,015 | — | — |
| 2016-11-28 | $92.20 | $243.08 | 104,620 | — | — |
| 2016-11-25 | $96.80 | $255.21 | 85,105 | — | — |
| 2016-11-23 | $102.20 | $269.44 | 108,390 | — | — |
| 2016-11-22 | $100.00 | $263.64 | 81,730 | — | — |
| 2016-11-21 | $100.20 | $264.17 | 110,830 | — | — |
| 2016-11-18 | $93.40 | $246.24 | 118,935 | — | — |
| 2016-11-17 | $93.60 | $246.77 | 86,125 | — | — |
| 2016-11-16 | $93.60 | $246.77 | 115,260 | — | — |
| 2016-11-15 | $97.00 | $255.73 | 206,930 | — | — |
| 2016-11-14 | $87.40 | $230.42 | 96,105 | — | — |
| 2016-11-11 | $84.80 | $223.57 | 113,105 | — | — |
| 2016-11-10 | $90.00 | $237.28 | 88,585 | — | — |
| 2016-11-09 | $89.60 | $236.22 | 200,615 | — | — |
| 2016-11-08 | $86.00 | $226.73 | 99,990 | — | — |
| 2016-11-07 | $88.00 | $232.00 | 91,890 | — | — |
| 2016-11-04 | $85.40 | $225.15 | 125,895 | — | — |
| 2016-11-03 | $86.60 | $228.31 | 98,865 | — | — |
| 2016-11-02 | $86.60 | $228.31 | 189,035 | — | — |
| 2016-11-01 | $89.00 | $234.64 | 110,955 | — | — |
| 2016-10-31 | $89.00 | $234.64 | 96,835 | — | — |
| 2016-10-28 | $90.00 | $237.28 | 186,810 | — | — |
| 2016-10-27 | $95.20 | $250.99 | 154,470 | — | — |
| 2016-10-26 | $94.20 | $248.35 | 222,250 | — | — |
| 2016-10-25 | $96.40 | $254.15 | 348,510 | — | — |
| 2016-10-24 | $95.60 | $252.04 | 212,405 | — | — |
| 2016-10-21 | $96.20 | $253.62 | 290,585 | — | — |
| 2016-10-20 | $93.00 | $245.19 | 117,590 | — | — |
| 2016-10-19 | $92.20 | $243.08 | 164,545 | — | — |
| 2016-10-18 | $90.60 | $238.86 | 87,850 | — | — |
| 2016-10-17 | $89.60 | $236.22 | 134,495 | — | — |
| 2016-10-14 | $92.20 | $243.08 | 118,875 | — | — |
| 2016-10-13 | $94.40 | $248.88 | 186,110 | — | — |
| 2016-10-12 | $91.20 | $240.44 | 319,710 | — | — |
| 2016-10-11 | $95.00 | $250.46 | 301,515 | — | — |
| 2016-10-10 | $98.00 | $258.37 | 193,265 | — | — |
| 2016-10-07 | $92.40 | $243.61 | 268,435 | — | — |
| 2016-10-06 | $90.40 | $238.33 | 301,125 | — | — |
| 2016-10-05 | $86.60 | $228.31 | 138,670 | — | — |
| 2016-10-04 | $83.00 | $218.82 | 175,895 | — | — |
| 2016-10-03 | $82.80 | $218.30 | 118,200 | — | — |
| 2016-09-30 | $83.60 | $220.40 | 124,645 | — | — |
| 2016-09-29 | $83.80 | $220.93 | 256,000 | — | — |
| 2016-09-28 | $81.00 | $213.55 | 146,680 | — | — |
| 2016-09-27 | $72.60 | $191.40 | 54,890 | — | — |
| 2016-09-26 | $74.00 | $195.10 | 52,695 | — | — |
| 2016-09-23 | $74.60 | $196.68 | 156,165 | — | — |
| 2016-09-22 | $76.40 | $201.42 | 70,590 | — | — |
| 2016-09-21 | $75.00 | $197.73 | 95,715 | — | — |
| 2016-09-20 | $71.60 | $188.77 | 94,220 | — | — |
| 2016-09-19 | $74.00 | $195.10 | 81,825 | — | — |
| 2016-09-16 | $75.40 | $198.79 | 139,105 | — | — |
| 2016-09-15 | $75.40 | $198.79 | 126,840 | — | — |
| 2016-09-14 | $75.20 | $198.26 | 121,120 | — | — |
| 2016-09-13 | $75.40 | $198.79 | 175,795 | — | — |
| 2016-09-12 | $80.20 | $211.44 | 196,305 | — | — |
| 2016-09-09 | $80.40 | $211.97 | 136,845 | — | — |
| 2016-09-08 | $86.60 | $228.31 | 139,615 | — | — |
| 2016-09-07 | $85.20 | $224.62 | 132,065 | — | — |
| 2016-09-06 | $88.40 | $233.06 | 124,430 | — | — |
| 2016-09-02 | $86.40 | $227.79 | 90,560 | — | — |
| 2016-09-01 | $84.40 | $222.51 | 125,890 | — | — |
| 2016-08-31 | $82.40 | $217.24 | 114,630 | — | — |
| 2016-08-30 | $82.40 | $217.24 | 103,335 | — | — |
| 2016-08-29 | $83.60 | $220.40 | 96,455 | — | — |
| 2016-08-26 | $84.20 | $221.99 | 86,725 | — | — |
| 2016-08-25 | $85.40 | $225.15 | 106,040 | — | — |
| 2016-08-24 | $85.60 | $225.68 | 62,140 | — | — |
| 2016-08-23 | $86.60 | $228.31 | 79,760 | — | — |
| 2016-08-22 | $85.60 | $225.68 | 81,205 | — | — |
| 2016-08-19 | $89.00 | $234.64 | 78,515 | — | — |
| 2016-08-18 | $92.00 | $242.55 | 104,835 | — | — |
| 2016-08-17 | $89.60 | $236.22 | 74,950 | — | — |
| 2016-08-16 | $91.80 | $242.02 | 124,290 | — | — |
| 2016-08-15 | $91.20 | $240.44 | 89,960 | — | — |
| 2016-08-12 | $89.20 | $235.17 | 89,825 | — | — |
| 2016-08-11 | $93.20 | $245.71 | 70,495 | — | — |
| 2016-08-10 | $93.20 | $245.71 | 72,180 | — | — |
| 2016-08-09 | $96.00 | $253.10 | 86,745 | — | — |
| 2016-08-08 | $96.40 | $254.15 | 109,535 | — | — |
| 2016-08-05 | $93.00 | $245.19 | 77,185 | — | — |
| 2016-08-04 | $94.20 | $248.35 | 98,695 | — | — |
| 2016-08-03 | $90.40 | $238.33 | 153,910 | — | — |
| 2016-08-02 | $84.60 | $223.04 | 72,520 | — | — |
| 2016-08-01 | $82.40 | $217.24 | 66,310 | — | — |
| 2016-07-29 | $85.40 | $225.15 | 98,540 | — | — |
| 2016-07-28 | $84.60 | $223.04 | 63,910 | — | — |
| 2016-07-27 | $87.00 | $229.37 | 52,970 | — | — |
| 2016-07-26 | $88.80 | $234.11 | 53,785 | — | — |
| 2016-07-25 | $88.00 | $232.00 | 68,570 | — | — |
| 2016-07-22 | $90.60 | $238.86 | 105,175 | — | — |
| 2016-07-21 | $89.60 | $236.22 | 119,565 | — | — |
| 2016-07-20 | $93.80 | $247.30 | 64,240 | — | — |
| 2016-07-19 | $93.80 | $247.30 | 99,965 | — | — |
| 2016-07-18 | $99.40 | $262.06 | 39,910 | — | — |
| 2016-07-15 | $98.80 | $260.48 | 48,110 | — | — |
| 2016-07-14 | $99.80 | $263.11 | 61,970 | — | — |
| 2016-07-13 | $99.20 | $261.53 | 107,675 | — | — |
| 2016-07-12 | $103.20 | $272.08 | 90,820 | — | — |
| 2016-07-11 | $97.20 | $256.26 | 105,720 | — | — |
| 2016-07-08 | $101.80 | $268.39 | 120,350 | — | — |
| 2016-07-07 | $99.80 | $263.11 | 126,795 | — | — |
| 2016-07-06 | $103.60 | $273.13 | 52,185 | — | — |
| 2016-07-05 | $103.80 | $273.66 | 66,295 | — | — |
| 2016-07-01 | $110.80 | $292.12 | 29,725 | — | — |
| 2016-06-30 | $106.00 | $279.46 | 91,035 | — | — |
| 2016-06-29 | $106.60 | $281.04 | 132,505 | — | — |
| 2016-06-28 | $100.80 | $265.75 | 152,320 | — | — |
| 2016-06-27 | $96.20 | $253.62 | 80,400 | — | — |
| 2016-06-24 | $102.00 | $268.91 | 42,125 | — | — |
| 2016-06-23 | $108.40 | $285.79 | 43,325 | — | — |
| 2016-06-22 | $104.00 | $274.19 | 57,175 | — | — |
| 2016-06-21 | $105.80 | $278.93 | 54,230 | — | — |
| 2016-06-20 | $103.80 | $273.66 | 67,385 | — | — |
| 2016-06-17 | $100.60 | $265.22 | 95,420 | — | — |
| 2016-06-16 | $97.80 | $257.84 | 107,695 | — | — |
| 2016-06-15 | $102.00 | $268.91 | 111,435 | — | — |
| 2016-06-14 | $101.20 | $266.81 | 86,580 | — | — |
| 2016-06-13 | $103.00 | $271.55 | 165,475 | — | — |
| 2016-06-10 | $102.60 | $270.50 | 134,630 | — | — |
| 2016-06-09 | $113.20 | $298.44 | 106,345 | — | — |
| 2016-06-08 | $116.20 | $306.35 | 244,560 | — | — |
| 2016-06-07 | $114.60 | $302.13 | 152,905 | — | — |
| 2016-06-06 | $107.00 | $282.10 | 184,850 | — | — |
| 2016-06-03 | $96.40 | $254.15 | 77,900 | — | — |
| 2016-06-02 | $92.80 | $244.66 | 74,070 | — | — |
| 2016-06-01 | $90.00 | $237.28 | 91,450 | — | — |
| 2016-05-31 | $94.20 | $248.35 | 129,915 | — | — |
| 2016-05-27 | $88.80 | $234.11 | 60,750 | — | — |
| 2016-05-26 | $89.80 | $236.75 | 80,750 | — | — |
| 2016-05-25 | $90.00 | $237.28 | 96,685 | — | — |
| 2016-05-24 | $86.40 | $227.79 | 63,215 | — | — |
| 2016-05-23 | $87.40 | $230.42 | 30,995 | — | — |
| 2016-05-20 | $89.40 | $235.70 | 74,085 | — | — |
| 2016-05-19 | $91.20 | $240.44 | 134,155 | — | — |
| 2016-05-18 | $87.20 | $229.90 | 118,885 | — | — |
| 2016-05-17 | $88.20 | $232.53 | 83,505 | — | — |
| 2016-05-16 | $87.40 | $230.42 | 97,815 | — | — |
| 2016-05-13 | $81.40 | $214.60 | 104,610 | — | — |
| 2016-05-12 | $84.80 | $223.57 | 115,185 | — | — |
| 2016-05-11 | $84.80 | $223.57 | 144,035 | — | — |
| 2016-05-10 | $83.80 | $220.93 | 92,360 | — | — |
| 2016-05-09 | $82.80 | $218.30 | 79,030 | — | — |
| 2016-05-06 | $88.40 | $233.06 | 55,615 | — | — |
| 2016-05-05 | $87.20 | $229.90 | 100,995 | — | — |
| 2016-05-04 | $87.20 | $229.90 | 172,715 | — | — |
| 2016-05-03 | $94.80 | $249.93 | 67,135 | — | — |
| 2016-05-02 | $100.40 | $264.70 | 106,560 | — | — |
| 2016-04-29 | $104.00 | $274.19 | 180,545 | — | — |
| 2016-04-28 | $102.60 | $270.50 | 116,350 | — | — |
| 2016-04-27 | $100.80 | $265.75 | 206,625 | — | — |
| 2016-04-26 | $94.40 | $248.88 | 114,310 | — | — |
| 2016-04-25 | $89.60 | $236.22 | 110,870 | — | — |
| 2016-04-22 | $95.20 | $250.99 | 116,630 | — | — |
| 2016-04-21 | $92.40 | $243.61 | 116,735 | — | — |
| 2016-04-20 | $94.80 | $249.93 | 265,290 | — | — |
| 2016-04-19 | $98.00 | $258.37 | 99,455 | — | — |
| 2016-04-18 | $96.40 | $254.15 | 76,135 | — | — |
| 2016-04-15 | $93.40 | $246.24 | 49,620 | — | — |
| 2016-04-14 | $94.80 | $249.93 | 94,730 | — | — |
| 2016-04-13 | $96.00 | $253.10 | 153,875 | — | — |
| 2016-04-12 | $98.00 | $258.37 | 149,200 | — | — |
| 2016-04-11 | $89.80 | $236.75 | 100,780 | — | — |
| 2016-04-08 | $83.00 | $218.82 | 64,760 | — | — |
| 2016-04-07 | $81.20 | $214.08 | 73,470 | — | — |
| 2016-04-06 | $83.60 | $220.40 | 68,540 | — | — |
| 2016-04-05 | $81.40 | $214.60 | 78,215 | — | — |
| 2016-04-04 | $81.00 | $213.55 | 88,795 | — | — |
| 2016-04-01 | $82.60 | $217.77 | 80,735 | — | — |
| 2016-03-31 | $84.00 | $221.46 | 106,890 | — | — |
| 2016-03-30 | $84.40 | $222.51 | 83,515 | — | — |
| 2016-03-29 | $83.40 | $219.88 | 95,820 | — | — |
| 2016-03-28 | $83.20 | $219.35 | 67,220 | — | — |
| 2016-03-24 | $83.20 | $219.35 | 104,855 | — | — |
| 2016-03-23 | $83.60 | $220.40 | 107,775 | — | — |
| 2016-03-22 | $87.40 | $230.42 | 74,550 | — | — |
| 2016-03-21 | $89.00 | $234.64 | 83,060 | — | — |
| 2016-03-18 | $90.20 | $237.81 | 134,355 | — | — |
| 2016-03-17 | $96.60 | $254.68 | 127,290 | — | — |
| 2016-03-16 | $91.00 | $239.91 | 82,825 | — | — |
| 2016-03-15 | $86.00 | $226.73 | 142,445 | — | — |
| 2016-03-14 | $92.40 | $243.61 | 146,960 | — | — |
| 2016-03-11 | $93.80 | $247.30 | 269,725 | — | — |
| 2016-03-10 | $86.40 | $227.79 | 170,745 | — | — |
| 2016-03-09 | $86.80 | $228.84 | 120,280 | — | — |
| 2016-03-08 | $87.00 | $229.37 | 185,030 | — | — |
| 2016-03-07 | $95.40 | $251.51 | 393,425 | — | — |
| 2016-03-04 | $93.40 | $246.24 | 611,795 | — | — |
| 2016-03-03 | $82.00 | $216.19 | 311,775 | — | — |
| 2016-03-02 | $72.80 | $191.93 | 211,120 | — | — |
| 2016-03-01 | $68.20 | $179.80 | 300,465 | — | — |
| 2016-02-29 | $64.20 | $169.26 | 136,780 | — | — |
| 2016-02-26 | $64.80 | $170.84 | 150,485 | — | — |
| 2016-02-25 | $61.60 | $162.40 | 148,200 | — | — |
| 2016-02-24 | $62.80 | $165.57 | 91,295 | — | — |
| 2016-02-23 | $61.60 | $162.40 | 139,505 | — | — |
| 2016-02-22 | $65.20 | $171.89 | 127,560 | — | — |
| 2016-02-19 | $63.00 | $166.09 | 143,480 | — | — |
| 2016-02-18 | $63.80 | $168.20 | 193,845 | — | — |
| 2016-02-17 | $67.00 | $176.64 | 208,695 | — | — |
| 2016-02-16 | $60.80 | $160.29 | 142,205 | — | — |
| 2016-02-12 | $57.20 | $150.80 | 120,665 | — | — |
| 2016-02-11 | $53.60 | $141.31 | 193,295 | — | — |
| 2016-02-10 | $54.60 | $143.95 | 206,350 | — | — |
| 2016-02-09 | $57.60 | $151.86 | 193,805 | — | — |
| 2016-02-08 | $61.60 | $162.40 | 111,360 | — | — |
| 2016-02-05 | $65.80 | $173.48 | 212,205 | — | — |
| 2016-02-04 | $65.60 | $172.95 | 152,285 | — | — |
| 2016-02-03 | $63.00 | $166.09 | 91,615 | — | — |
| 2016-02-02 | $59.00 | $155.55 | 56,685 | — | — |
| 2016-02-01 | $62.20 | $163.99 | 155,845 | — | — |
| 2016-01-29 | $68.00 | $179.28 | 107,765 | — | — |
| 2016-01-28 | $68.40 | $180.33 | 127,450 | — | — |
| 2016-01-27 | $64.80 | $170.84 | 207,190 | — | — |
| 2016-01-26 | $60.00 | $158.19 | 129,150 | — | — |
| 2016-01-25 | $57.20 | $150.80 | 153,810 | — | — |
| 2016-01-22 | $62.60 | $165.04 | 358,245 | — | — |
| 2016-01-21 | $59.00 | $155.55 | 178,835 | — | — |
| 2016-01-20 | $54.60 | $143.95 | 209,315 | — | — |
| 2016-01-19 | $54.20 | $142.89 | 171,575 | — | — |
| 2016-01-15 | $58.40 | $153.97 | 107,630 | — | — |
| 2016-01-14 | $62.00 | $163.46 | 172,230 | — | — |
| 2016-01-13 | $59.40 | $156.60 | 200,790 | — | — |
| 2016-01-12 | $61.60 | $162.40 | 201,130 | — | — |
| 2016-01-11 | $63.40 | $167.15 | 212,355 | — | — |
| 2016-01-08 | $65.60 | $172.95 | 145,855 | — | — |
| 2016-01-07 | $67.80 | $178.75 | 166,985 | — | — |
| 2016-01-06 | $72.00 | $189.82 | 119,815 | — | — |
| 2016-01-05 | $77.60 | $204.59 | 116,070 | — | — |
| 2016-01-04 | $79.00 | $208.28 | 122,115 | — | — |