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 | $92.81 | $95.88 | 108,000 | — | — |
| 2016-12-29 | $92.93 | $96.00 | 38,900 | — | — |
| 2016-12-28 | $92.46 | $95.52 | 55,600 | — | — |
| 2016-12-27 | $93.42 | $96.51 | 54,600 | — | — |
| 2016-12-23 | $93.25 | $96.33 | 65,500 | — | — |
| 2016-12-22 | $93.06 | $96.14 | 118,600 | — | — |
| 2016-12-21 | $94.12 | $97.23 | 109,200 | — | — |
| 2016-12-20 | $93.31 | $96.39 | 113,200 | — | — |
| 2016-12-19 | $92.10 | $95.14 | 121,500 | — | — |
| 2016-12-16 | $92.77 | $95.84 | 290,800 | — | — |
| 2016-12-15 | $92.48 | $95.54 | 222,200 | — | — |
| 2016-12-14 | $89.92 | $92.89 | 129,300 | — | — |
| 2016-12-13 | $91.51 | $94.54 | 224,500 | — | — |
| 2016-12-12 | $91.48 | $94.50 | 167,800 | — | — |
| 2016-12-09 | $90.67 | $93.67 | 127,500 | — | — |
| 2016-12-08 | $89.64 | $92.60 | 171,400 | — | — |
| 2016-12-07 | $85.28 | $88.10 | 132,500 | — | — |
| 2016-12-06 | $84.35 | $87.14 | 112,400 | — | — |
| 2016-12-05 | $84.56 | $87.36 | 103,300 | — | — |
| 2016-12-02 | $83.35 | $86.11 | 83,700 | — | — |
| 2016-12-01 | $84.30 | $87.09 | 120,400 | — | — |
| 2016-11-30 | $84.76 | $87.56 | 120,700 | — | — |
| 2016-11-29 | $83.36 | $86.12 | 118,200 | — | — |
| 2016-11-28 | $83.75 | $86.52 | 128,000 | — | — |
| 2016-11-25 | $85.58 | $88.41 | 47,000 | — | — |
| 2016-11-23 | $85.83 | $88.67 | 121,000 | — | — |
| 2016-11-22 | $83.55 | $86.31 | 82,100 | — | — |
| 2016-11-21 | $82.00 | $84.71 | 108,200 | — | — |
| 2016-11-18 | $80.12 | $82.77 | 93,300 | — | — |
| 2016-11-17 | $80.56 | $83.22 | 74,700 | — | — |
| 2016-11-16 | $81.17 | $83.85 | 140,600 | — | — |
| 2016-11-15 | $82.21 | $84.93 | 118,100 | — | — |
| 2016-11-14 | $81.99 | $84.70 | 145,100 | — | — |
| 2016-11-11 | $82.38 | $85.10 | 209,400 | — | — |
| 2016-11-10 | $78.48 | $81.07 | 174,700 | — | — |
| 2016-11-09 | $73.77 | $76.21 | 162,100 | — | — |
| 2016-11-08 | $71.13 | $73.48 | 85,800 | — | — |
| 2016-11-07 | $71.03 | $73.38 | 87,100 | — | — |
| 2016-11-04 | $70.32 | $72.64 | 120,600 | — | — |
| 2016-11-03 | $70.15 | $72.47 | 173,900 | — | — |
| 2016-11-02 | $68.24 | $70.50 | 118,700 | — | — |
| 2016-11-01 | $69.59 | $71.89 | 90,800 | — | — |
| 2016-10-31 | $71.35 | $73.71 | 93,900 | — | — |
| 2016-10-28 | $70.11 | $72.43 | 74,400 | — | — |
| 2016-10-27 | $69.44 | $71.74 | 71,200 | — | — |
| 2016-10-26 | $70.34 | $72.67 | 50,100 | — | — |
| 2016-10-25 | $70.65 | $72.99 | 36,000 | — | — |
| 2016-10-24 | $71.59 | $73.96 | 49,100 | — | — |
| 2016-10-21 | $71.10 | $73.45 | 78,000 | — | — |
| 2016-10-20 | $71.05 | $73.40 | 49,800 | — | — |
| 2016-10-19 | $71.78 | $74.15 | 45,000 | — | — |
| 2016-10-18 | $71.39 | $73.75 | 88,700 | — | — |
| 2016-10-17 | $70.48 | $72.81 | 175,000 | — | — |
| 2016-10-14 | $71.29 | $73.65 | 87,800 | — | — |
| 2016-10-13 | $73.32 | $75.74 | 54,100 | — | — |
| 2016-10-12 | $74.51 | $76.97 | 43,400 | — | — |
| 2016-10-11 | $74.08 | $76.53 | 67,400 | — | — |
| 2016-10-10 | $75.77 | $78.27 | 75,900 | — | — |
| 2016-10-07 | $76.26 | $78.78 | 99,500 | — | — |
| 2016-10-06 | $77.86 | $80.43 | 42,100 | — | — |
| 2016-10-05 | $77.51 | $80.07 | 56,700 | — | — |
| 2016-10-04 | $76.65 | $79.18 | 64,800 | — | — |
| 2016-10-03 | $75.98 | $78.49 | 94,500 | — | — |
| 2016-09-30 | $76.48 | $79.01 | 157,600 | — | — |
| 2016-09-29 | $75.89 | $78.40 | 76,800 | — | — |
| 2016-09-28 | $76.68 | $79.21 | 65,300 | — | — |
| 2016-09-27 | $75.79 | $78.30 | 144,800 | — | — |
| 2016-09-26 | $75.57 | $78.07 | 113,200 | — | — |
| 2016-09-23 | $76.16 | $78.68 | 56,600 | — | — |
| 2016-09-22 | $77.05 | $79.60 | 61,600 | — | — |
| 2016-09-21 | $75.66 | $78.16 | 61,800 | — | — |
| 2016-09-20 | $74.51 | $76.97 | 76,100 | — | — |
| 2016-09-19 | $74.78 | $77.25 | 62,800 | — | — |
| 2016-09-16 | $74.33 | $76.79 | 142,300 | — | — |
| 2016-09-15 | $74.63 | $77.10 | 35,300 | — | — |
| 2016-09-14 | $73.87 | $76.31 | 43,800 | — | — |
| 2016-09-13 | $74.30 | $76.76 | 81,000 | — | — |
| 2016-09-12 | $76.47 | $79.00 | 81,800 | — | — |
| 2016-09-09 | $75.78 | $78.29 | 94,400 | — | — |
| 2016-09-08 | $78.62 | $81.22 | 42,700 | — | — |
| 2016-09-07 | $79.35 | $81.97 | 98,700 | — | — |
| 2016-09-06 | $78.50 | $81.10 | 60,900 | — | — |
| 2016-09-02 | $79.75 | $82.39 | 54,900 | — | — |
| 2016-09-01 | $78.99 | $81.60 | 75,100 | — | — |
| 2016-08-31 | $79.09 | $81.70 | 104,200 | — | — |
| 2016-08-30 | $79.42 | $82.05 | 185,500 | — | — |
| 2016-08-29 | $78.63 | $81.23 | 85,800 | — | — |
| 2016-08-26 | $78.38 | $80.97 | 48,600 | — | — |
| 2016-08-25 | $79.04 | $81.65 | 78,000 | — | — |
| 2016-08-24 | $78.75 | $81.35 | 64,900 | — | — |
| 2016-08-23 | $78.98 | $81.59 | 133,200 | — | — |
| 2016-08-22 | $77.29 | $79.85 | 88,500 | — | — |
| 2016-08-19 | $77.29 | $79.85 | 160,800 | — | — |
| 2016-08-18 | $77.50 | $80.06 | 104,800 | — | — |
| 2016-08-17 | $77.37 | $79.93 | 98,900 | — | — |
| 2016-08-16 | $77.48 | $80.04 | 73,200 | — | — |
| 2016-08-15 | $78.15 | $80.73 | 127,200 | — | — |
| 2016-08-12 | $77.01 | $79.56 | 59,700 | — | — |
| 2016-08-11 | $77.57 | $80.13 | 82,900 | — | — |
| 2016-08-10 | $77.18 | $79.73 | 70,900 | — | — |
| 2016-08-09 | $77.16 | $79.71 | 156,500 | — | — |
| 2016-08-08 | $77.63 | $80.20 | 83,600 | — | — |
| 2016-08-05 | $78.03 | $80.61 | 118,300 | — | — |
| 2016-08-04 | $78.28 | $80.87 | 192,900 | — | — |
| 2016-08-03 | $75.27 | $77.76 | 153,000 | — | — |
| 2016-08-02 | $75.63 | $78.13 | 145,300 | — | — |
| 2016-08-01 | $75.91 | $78.42 | 168,900 | — | — |
| 2016-07-29 | $76.03 | $78.54 | 108,800 | — | — |
| 2016-07-28 | $76.87 | $79.41 | 78,700 | — | — |
| 2016-07-27 | $77.17 | $79.72 | 96,900 | — | — |
| 2016-07-26 | $77.17 | $79.72 | 263,500 | — | — |
| 2016-07-25 | $74.42 | $76.88 | 109,600 | — | — |
| 2016-07-22 | $75.02 | $77.50 | 127,800 | — | — |
| 2016-07-21 | $75.29 | $77.78 | 79,200 | — | — |
| 2016-07-20 | $76.69 | $79.23 | 72,700 | — | — |
| 2016-07-19 | $76.20 | $78.72 | 53,700 | — | — |
| 2016-07-18 | $76.45 | $78.98 | 67,500 | — | — |
| 2016-07-15 | $77.00 | $79.55 | 74,900 | — | — |
| 2016-07-14 | $76.01 | $78.52 | 73,700 | — | — |
| 2016-07-13 | $76.25 | $78.77 | 70,600 | — | — |
| 2016-07-12 | $76.12 | $78.64 | 83,600 | — | — |
| 2016-07-11 | $74.75 | $77.22 | 82,300 | — | — |
| 2016-07-08 | $72.94 | $75.35 | 71,100 | — | — |
| 2016-07-07 | $71.19 | $73.54 | 52,900 | — | — |
| 2016-07-06 | $71.44 | $73.80 | 87,800 | — | — |
| 2016-07-05 | $71.56 | $73.93 | 93,500 | — | — |
| 2016-07-01 | $72.80 | $75.21 | 112,300 | — | — |
| 2016-06-30 | $72.50 | $74.90 | 205,200 | — | — |
| 2016-06-29 | $70.58 | $72.91 | 183,300 | — | — |
| 2016-06-28 | $69.39 | $71.68 | 94,500 | — | — |
| 2016-06-27 | $69.29 | $71.58 | 167,600 | — | — |
| 2016-06-24 | $71.52 | $73.88 | 235,700 | — | — |
| 2016-06-23 | $73.96 | $76.40 | 107,600 | — | — |
| 2016-06-22 | $71.93 | $74.31 | 134,900 | — | — |
| 2016-06-21 | $72.43 | $74.82 | 57,700 | — | — |
| 2016-06-20 | $73.74 | $76.18 | 69,800 | — | — |
| 2016-06-17 | $72.52 | $74.92 | 182,300 | — | — |
| 2016-06-16 | $73.17 | $75.59 | 86,000 | — | — |
| 2016-06-15 | $72.88 | $75.29 | 72,500 | — | — |
| 2016-06-14 | $73.34 | $75.76 | 86,100 | — | — |
| 2016-06-13 | $72.98 | $75.39 | 103,700 | — | — |
| 2016-06-10 | $74.03 | $76.48 | 85,000 | — | — |
| 2016-06-09 | $75.50 | $78.00 | 86,300 | — | — |
| 2016-06-08 | $75.87 | $78.38 | 166,500 | — | — |
| 2016-06-07 | $75.47 | $77.96 | 112,000 | — | — |
| 2016-06-06 | $75.40 | $77.89 | 171,000 | — | — |
| 2016-06-03 | $75.31 | $77.80 | 162,100 | — | — |
| 2016-06-02 | $75.99 | $78.50 | 108,400 | — | — |
| 2016-06-01 | $75.67 | $78.17 | 115,700 | — | — |
| 2016-05-31 | $74.90 | $77.38 | 132,900 | — | — |
| 2016-05-27 | $74.92 | $77.40 | 84,800 | — | — |
| 2016-05-26 | $74.98 | $77.46 | 277,700 | — | — |
| 2016-05-25 | $74.20 | $76.65 | 179,300 | — | — |
| 2016-05-24 | $74.02 | $76.47 | 120,600 | — | — |
| 2016-05-23 | $72.27 | $74.66 | 64,200 | — | — |
| 2016-05-20 | $72.26 | $74.65 | 66,300 | — | — |
| 2016-05-19 | $71.74 | $74.11 | 79,400 | — | — |
| 2016-05-18 | $72.47 | $74.87 | 142,200 | — | — |
| 2016-05-17 | $71.76 | $74.13 | 108,600 | — | — |
| 2016-05-16 | $73.22 | $75.64 | 99,300 | — | — |
| 2016-05-13 | $71.93 | $74.31 | 55,500 | — | — |
| 2016-05-12 | $72.62 | $75.02 | 87,800 | — | — |
| 2016-05-11 | $72.40 | $74.79 | 92,500 | — | — |
| 2016-05-10 | $73.32 | $75.74 | 98,000 | — | — |
| 2016-05-09 | $71.76 | $74.13 | 76,200 | — | — |
| 2016-05-06 | $72.59 | $74.99 | 74,400 | — | — |
| 2016-05-05 | $71.51 | $73.87 | 96,100 | — | — |
| 2016-05-04 | $71.98 | $74.36 | 157,500 | — | — |
| 2016-05-03 | $72.46 | $74.86 | 118,200 | — | — |
| 2016-05-02 | $73.58 | $76.01 | 107,100 | — | — |
| 2016-04-29 | $73.30 | $75.72 | 126,200 | — | — |
| 2016-04-28 | $73.93 | $76.37 | 88,500 | — | — |
| 2016-04-27 | $75.18 | $77.67 | 91,000 | — | — |
| 2016-04-26 | $75.17 | $77.65 | 98,000 | — | — |
| 2016-04-25 | $74.69 | $77.16 | 68,300 | — | — |
| 2016-04-22 | $76.11 | $78.63 | 154,800 | — | — |
| 2016-04-21 | $74.87 | $77.35 | 98,200 | — | — |
| 2016-04-20 | $75.08 | $77.56 | 86,100 | — | — |
| 2016-04-19 | $74.52 | $76.98 | 89,900 | — | — |
| 2016-04-18 | $74.72 | $77.19 | 92,800 | — | — |
| 2016-04-15 | $74.55 | $77.01 | 58,800 | — | — |
| 2016-04-14 | $74.38 | $76.84 | 78,600 | — | — |
| 2016-04-13 | $74.51 | $76.97 | 117,400 | — | — |
| 2016-04-12 | $72.39 | $74.78 | 130,000 | — | — |
| 2016-04-11 | $72.58 | $74.98 | 93,500 | — | — |
| 2016-04-08 | $72.32 | $74.71 | 100,700 | — | — |
| 2016-04-07 | $70.87 | $73.21 | 186,800 | — | — |
| 2016-04-06 | $72.00 | $74.38 | 92,400 | — | — |
| 2016-04-05 | $72.21 | $74.60 | 95,800 | — | — |
| 2016-04-04 | $72.38 | $74.77 | 101,500 | — | — |
| 2016-04-01 | $73.65 | $76.08 | 66,000 | — | — |
| 2016-03-31 | $73.26 | $75.68 | 110,700 | — | — |
| 2016-03-30 | $73.63 | $76.06 | 96,400 | — | — |
| 2016-03-29 | $74.41 | $76.87 | 87,000 | — | — |
| 2016-03-28 | $72.29 | $74.68 | 78,200 | — | — |
| 2016-03-24 | $72.19 | $74.58 | 128,900 | — | — |
| 2016-03-23 | $71.85 | $74.23 | 112,000 | — | — |
| 2016-03-22 | $73.08 | $75.50 | 98,800 | — | — |
| 2016-03-21 | $73.01 | $75.42 | 107,600 | — | — |
| 2016-03-18 | $72.33 | $74.72 | 236,700 | — | — |
| 2016-03-17 | $72.09 | $74.47 | 129,400 | — | — |
| 2016-03-16 | $70.02 | $72.33 | 140,000 | — | — |
| 2016-03-15 | $68.86 | $71.14 | 145,100 | — | — |
| 2016-03-14 | $69.00 | $71.28 | 158,500 | — | — |
| 2016-03-11 | $68.87 | $71.15 | 108,200 | — | — |
| 2016-03-10 | $67.34 | $69.57 | 103,200 | — | — |
| 2016-03-09 | $67.38 | $69.61 | 143,200 | — | — |
| 2016-03-08 | $67.49 | $69.72 | 128,900 | — | — |
| 2016-03-07 | $67.90 | $70.14 | 163,000 | — | — |
| 2016-03-04 | $66.73 | $68.94 | 148,200 | — | — |
| 2016-03-03 | $65.71 | $67.88 | 141,200 | — | — |
| 2016-03-02 | $64.72 | $66.86 | 110,500 | — | — |
| 2016-03-01 | $64.62 | $66.76 | 90,000 | — | — |
| 2016-02-29 | $63.70 | $65.81 | 127,200 | — | — |
| 2016-02-26 | $64.33 | $66.46 | 122,800 | — | — |
| 2016-02-25 | $63.24 | $65.33 | 115,700 | — | — |
| 2016-02-24 | $62.46 | $64.52 | 102,800 | — | — |
| 2016-02-23 | $61.61 | $63.65 | 123,500 | — | — |
| 2016-02-22 | $62.14 | $64.19 | 101,400 | — | — |
| 2016-02-19 | $61.98 | $64.03 | 89,600 | — | — |
| 2016-02-18 | $61.80 | $63.84 | 103,000 | — | — |
| 2016-02-17 | $62.04 | $64.09 | 121,600 | — | — |
| 2016-02-16 | $61.25 | $63.27 | 138,600 | — | — |
| 2016-02-12 | $60.15 | $62.14 | 112,900 | — | — |
| 2016-02-11 | $59.59 | $61.56 | 85,600 | — | — |
| 2016-02-10 | $58.79 | $60.73 | 101,600 | — | — |
| 2016-02-09 | $59.17 | $61.13 | 150,200 | — | — |
| 2016-02-08 | $59.93 | $61.91 | 167,700 | — | — |
| 2016-02-05 | $59.04 | $60.99 | 163,900 | — | — |
| 2016-02-04 | $59.97 | $61.95 | 162,000 | — | — |
| 2016-02-03 | $58.25 | $60.18 | 164,200 | — | — |
| 2016-02-02 | $55.64 | $57.48 | 142,000 | — | — |
| 2016-02-01 | $57.25 | $59.14 | 129,200 | — | — |
| 2016-01-29 | $59.33 | $61.29 | 158,800 | — | — |
| 2016-01-28 | $56.07 | $57.92 | 90,000 | — | — |
| 2016-01-27 | $56.28 | $58.14 | 107,600 | — | — |
| 2016-01-26 | $57.01 | $58.89 | 117,100 | — | — |
| 2016-01-25 | $55.28 | $57.11 | 110,900 | — | — |
| 2016-01-22 | $57.10 | $58.99 | 118,200 | — | — |
| 2016-01-21 | $56.30 | $58.16 | 152,100 | — | — |
| 2016-01-20 | $57.09 | $58.98 | 107,500 | — | — |
| 2016-01-19 | $56.82 | $58.70 | 133,200 | — | — |
| 2016-01-15 | $58.12 | $60.04 | 154,500 | — | — |
| 2016-01-14 | $59.45 | $61.42 | 116,400 | — | — |
| 2016-01-13 | $59.78 | $61.76 | 237,900 | — | — |
| 2016-01-12 | $61.46 | $63.49 | 125,500 | — | — |
| 2016-01-11 | $60.56 | $62.56 | 124,300 | — | — |
| 2016-01-08 | $59.64 | $61.61 | 192,200 | — | — |
| 2016-01-07 | $60.66 | $62.67 | 112,700 | — | — |
| 2016-01-06 | $61.78 | $63.82 | 105,800 | — | — |
| 2016-01-05 | $62.37 | $64.43 | 124,100 | — | — |
| 2016-01-04 | $62.13 | $64.18 | 139,000 | — | — |