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
- 2009-07-30 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 | $117.00 | $117.00 | 179 | — | — |
| 2016-12-29 | $115.20 | $115.20 | 622 | — | — |
| 2016-12-28 | $120.60 | $120.60 | 1,772 | — | — |
| 2016-12-27 | $126.00 | $126.00 | 1,073 | — | — |
| 2016-12-23 | $122.40 | $122.40 | 661 | — | — |
| 2016-12-22 | $120.60 | $120.60 | 1,056 | — | — |
| 2016-12-21 | $126.90 | $126.90 | 2,120 | — | — |
| 2016-12-20 | $129.60 | $129.60 | 926 | — | — |
| 2016-12-19 | $127.80 | $127.80 | 586 | — | — |
| 2016-12-16 | $128.70 | $128.70 | 696 | — | — |
| 2016-12-15 | $131.40 | $131.40 | 988 | — | — |
| 2016-12-14 | $133.20 | $133.20 | 1,630 | — | — |
| 2016-12-13 | $145.80 | $145.80 | 5,750 | — | — |
| 2016-12-12 | $126.00 | $126.00 | 1,533 | — | — |
| 2016-12-09 | $121.50 | $121.50 | 786 | — | — |
| 2016-12-08 | $128.70 | $128.70 | 4,220 | — | — |
| 2016-12-07 | $144.00 | $144.00 | 3,321 | — | — |
| 2016-12-06 | $140.40 | $140.40 | 17,393 | — | — |
| 2016-12-05 | $130.50 | $130.50 | 590 | — | — |
| 2016-12-02 | $131.40 | $131.40 | 1,498 | — | — |
| 2016-12-01 | $141.30 | $141.30 | 6,263 | — | — |
| 2016-11-30 | $118.80 | $118.80 | 17,148 | — | — |
| 2016-11-29 | $111.60 | $111.60 | 201 | — | — |
| 2016-11-28 | $110.70 | $110.70 | 556 | — | — |
| 2016-11-25 | $118.80 | $118.80 | 194 | — | — |
| 2016-11-23 | $119.70 | $119.70 | 356 | — | — |
| 2016-11-22 | $126.00 | $126.00 | 1,070 | — | — |
| 2016-11-21 | $120.60 | $120.60 | 1,507 | — | — |
| 2016-11-18 | $113.40 | $113.40 | 817 | — | — |
| 2016-11-17 | $112.50 | $112.50 | 4,666 | — | — |
| 2016-11-16 | $173.70 | $173.70 | 6,081 | — | — |
| 2016-11-15 | $94.50 | $94.50 | 486 | — | — |
| 2016-11-14 | $86.40 | $86.40 | 62 | — | — |
| 2016-11-11 | $83.70 | $83.70 | 13 | — | — |
| 2016-11-10 | $81.90 | $81.90 | 33 | — | — |
| 2016-11-09 | $86.40 | $86.40 | 110 | — | — |
| 2016-11-08 | $84.60 | $84.60 | 68 | — | — |
| 2016-11-07 | $91.80 | $91.80 | 71 | — | — |
| 2016-11-04 | $90.90 | $90.90 | 438 | — | — |
| 2016-11-03 | $94.50 | $94.50 | 204 | — | — |
| 2016-11-02 | $91.80 | $91.80 | 12 | — | — |
| 2016-11-01 | $91.80 | $91.80 | 60 | — | — |
| 2016-10-31 | $92.70 | $92.70 | 89 | — | — |
| 2016-10-28 | $91.80 | $91.80 | 353 | — | — |
| 2016-10-27 | $93.60 | $93.60 | 219 | — | — |
| 2016-10-26 | $90.90 | $90.90 | 216 | — | — |
| 2016-10-25 | $92.70 | $92.70 | 467 | — | — |
| 2016-10-24 | $93.60 | $93.60 | 27 | — | — |
| 2016-10-21 | $94.50 | $94.50 | 187 | — | — |
| 2016-10-20 | $99.00 | $99.00 | 8 | — | — |
| 2016-10-19 | $97.20 | $97.20 | 46 | — | — |
| 2016-10-18 | $99.90 | $99.90 | 138 | — | — |
| 2016-10-17 | $97.20 | $97.20 | 342 | — | — |
| 2016-10-14 | $104.40 | $104.40 | 57 | — | — |
| 2016-10-13 | $100.80 | $100.80 | 184 | — | — |
| 2016-10-12 | $102.60 | $102.60 | 24 | — | — |
| 2016-10-11 | $102.60 | $102.60 | 289 | — | — |
| 2016-10-10 | $100.80 | $100.80 | 211 | — | — |
| 2016-10-07 | $105.30 | $105.30 | 202 | — | — |
| 2016-10-06 | $104.40 | $104.40 | 262 | — | — |
| 2016-10-05 | $100.80 | $100.80 | 81 | — | — |
| 2016-10-04 | $99.90 | $99.90 | 101 | — | — |
| 2016-10-03 | $102.60 | $102.60 | 60 | — | — |
| 2016-09-30 | $99.90 | $99.90 | 273 | — | — |
| 2016-09-29 | $100.80 | $100.80 | 282 | — | — |
| 2016-09-28 | $99.00 | $99.00 | 13 | — | — |
| 2016-09-27 | $99.00 | $99.00 | 257 | — | — |
| 2016-09-26 | $101.70 | $101.70 | 26 | — | — |
| 2016-09-23 | $102.60 | $102.60 | 147 | — | — |
| 2016-09-22 | $101.70 | $101.70 | 63 | — | — |
| 2016-09-21 | $100.80 | $100.80 | 131 | — | — |
| 2016-09-20 | $99.90 | $99.90 | 54 | — | — |
| 2016-09-19 | $103.50 | $103.50 | 407 | — | — |
| 2016-09-16 | $106.20 | $106.20 | 99 | — | — |
| 2016-09-15 | $106.20 | $106.20 | 140 | — | — |
| 2016-09-14 | $105.30 | $105.30 | 196 | — | — |
| 2016-09-13 | $103.50 | $103.50 | 473 | — | — |
| 2016-09-12 | $103.50 | $103.50 | 22 | — | — |
| 2016-09-09 | $106.20 | $106.20 | 266 | — | — |
| 2016-09-08 | $105.30 | $105.30 | 468 | — | — |
| 2016-09-07 | $100.80 | $100.80 | 88 | — | — |
| 2016-09-06 | $106.20 | $106.20 | 107 | — | — |
| 2016-09-02 | $102.60 | $102.60 | 247 | — | — |
| 2016-09-01 | $104.40 | $104.40 | 77 | — | — |
| 2016-08-31 | $104.40 | $104.40 | 310 | — | — |
| 2016-08-30 | $106.20 | $106.20 | 43 | — | — |
| 2016-08-29 | $108.90 | $108.90 | 138 | — | — |
| 2016-08-26 | $112.50 | $112.50 | 470 | — | — |
| 2016-08-25 | $106.20 | $106.20 | 563 | — | — |
| 2016-08-24 | $99.90 | $99.90 | 290 | — | — |
| 2016-08-23 | $101.70 | $101.70 | 61 | — | — |
| 2016-08-22 | $99.00 | $99.00 | 254 | — | — |
| 2016-08-19 | $104.40 | $104.40 | 303 | — | — |
| 2016-08-18 | $107.10 | $107.10 | 472 | — | — |
| 2016-08-17 | $105.30 | $105.30 | 578 | — | — |
| 2016-08-16 | $111.60 | $111.60 | 189 | — | — |
| 2016-08-15 | $112.50 | $112.50 | 243 | — | — |
| 2016-08-12 | $108.90 | $108.90 | 414 | — | — |
| 2016-08-11 | $108.90 | $108.90 | 529 | — | — |
| 2016-08-10 | $111.60 | $111.60 | 544 | — | — |
| 2016-08-09 | $110.70 | $110.70 | 658 | — | — |
| 2016-08-08 | $112.50 | $112.50 | 1,383 | — | — |
| 2016-08-05 | $109.80 | $109.80 | 504 | — | — |
| 2016-08-04 | $113.40 | $113.40 | 509 | — | — |
| 2016-08-03 | $108.90 | $108.90 | 824 | — | — |
| 2016-08-02 | $115.20 | $115.20 | 329 | — | — |
| 2016-08-01 | $118.80 | $118.80 | 624 | — | — |
| 2016-07-29 | $120.60 | $120.60 | 1,002 | — | — |
| 2016-07-28 | $116.10 | $116.10 | 2,431 | — | — |
| 2016-07-27 | $99.00 | $99.00 | 1,838 | — | — |
| 2016-07-26 | $111.60 | $111.60 | 1,746 | — | — |
| 2016-07-25 | $116.10 | $116.10 | 36,021 | — | — |
| 2016-07-22 | $118.80 | $118.80 | 646 | — | — |
| 2016-07-21 | $104.40 | $104.40 | 2,014 | — | — |
| 2016-07-20 | $103.50 | $103.50 | 671 | — | — |
| 2016-07-19 | $109.80 | $109.80 | 2,603 | — | — |
| 2016-07-18 | $114.30 | $114.30 | 623 | — | — |
| 2016-07-15 | $112.50 | $112.50 | 79 | — | — |
| 2016-07-14 | $113.40 | $113.40 | 890 | — | — |
| 2016-07-13 | $112.50 | $112.50 | 2,289 | — | — |
| 2016-07-12 | $106.20 | $106.20 | 153 | — | — |
| 2016-07-11 | $107.10 | $107.10 | 140 | — | — |
| 2016-07-08 | $107.10 | $107.10 | 140 | — | — |
| 2016-07-07 | $111.60 | $111.60 | 356 | — | — |
| 2016-07-06 | $103.50 | $103.50 | 213 | — | — |
| 2016-07-05 | $103.50 | $103.50 | 112 | — | — |
| 2016-07-01 | $103.50 | $103.50 | 523 | — | — |
| 2016-06-30 | $101.70 | $101.70 | 33 | — | — |
| 2016-06-29 | $101.70 | $101.70 | 353 | — | — |
| 2016-06-28 | $95.40 | $95.40 | 173 | — | — |
| 2016-06-27 | $102.60 | $102.60 | 141 | — | — |
| 2016-06-24 | $98.10 | $98.10 | 60 | — | — |
| 2016-06-23 | $100.80 | $100.80 | 151 | — | — |
| 2016-06-22 | $101.70 | $101.70 | 128 | — | — |
| 2016-06-21 | $100.80 | $100.80 | 89 | — | — |
| 2016-06-20 | $99.00 | $99.00 | 23 | — | — |
| 2016-06-17 | $95.40 | $95.40 | 17 | — | — |
| 2016-06-16 | $90.90 | $90.90 | 274 | — | — |
| 2016-06-15 | $99.00 | $99.00 | 224 | — | — |
| 2016-06-14 | $96.30 | $96.30 | 110 | — | — |
| 2016-06-13 | $97.20 | $97.20 | 102 | — | — |
| 2016-06-10 | $98.10 | $98.10 | 1,676 | — | — |
| 2016-06-09 | $93.60 | $93.60 | 484 | — | — |
| 2016-06-08 | $96.30 | $96.30 | 74 | — | — |
| 2016-06-07 | $101.70 | $101.70 | 1,352 | — | — |
| 2016-06-06 | $90.00 | $90.00 | 260 | — | — |
| 2016-06-03 | $96.30 | $96.30 | 129 | — | — |
| 2016-06-02 | $94.50 | $94.50 | 688 | — | — |
| 2016-06-01 | $99.00 | $99.00 | 181 | — | — |
| 2016-05-31 | $91.80 | $91.80 | 53 | — | — |
| 2016-05-27 | $100.80 | $100.80 | 194 | — | — |
| 2016-05-26 | $104.40 | $104.40 | 498 | — | — |
| 2016-05-25 | $108.00 | $108.00 | 898 | — | — |
| 2016-05-24 | $106.20 | $106.20 | 602 | — | — |
| 2016-05-23 | $109.80 | $109.80 | 197 | — | — |
| 2016-05-20 | $107.10 | $107.10 | 87 | — | — |
| 2016-05-19 | $106.20 | $106.20 | 111 | — | — |
| 2016-05-18 | $106.20 | $106.20 | 38 | — | — |
| 2016-05-17 | $106.20 | $106.20 | 116 | — | — |
| 2016-05-16 | $109.80 | $109.80 | 38 | — | — |
| 2016-05-13 | $112.50 | $112.50 | 71 | — | — |
| 2016-05-12 | $114.30 | $114.30 | 20 | — | — |
| 2016-05-11 | $112.50 | $112.50 | 119 | — | — |
| 2016-05-10 | $111.60 | $111.60 | 278 | — | — |
| 2016-05-09 | $117.90 | $117.90 | 418 | — | — |
| 2016-05-06 | $115.20 | $115.20 | 11 | — | — |
| 2016-05-05 | $116.10 | $116.10 | 16 | — | — |
| 2016-05-04 | $112.50 | $112.50 | 171 | — | — |
| 2016-05-03 | $114.30 | $114.30 | 206 | — | — |
| 2016-05-02 | $117.90 | $117.90 | 70 | — | — |
| 2016-04-29 | $118.80 | $118.80 | 103 | — | — |
| 2016-04-28 | $120.60 | $120.60 | 287 | — | — |
| 2016-04-27 | $120.60 | $120.60 | 183 | — | — |
| 2016-04-26 | $117.90 | $117.90 | 102 | — | — |
| 2016-04-25 | $117.00 | $117.00 | 63 | — | — |
| 2016-04-22 | $119.70 | $119.70 | 126 | — | — |
| 2016-04-21 | $117.00 | $117.00 | 204 | — | — |
| 2016-04-20 | $118.80 | $118.80 | 100 | — | — |
| 2016-04-19 | $119.70 | $119.70 | 67 | — | — |
| 2016-04-18 | $116.10 | $116.10 | 112 | — | — |
| 2016-04-15 | $117.00 | $117.00 | 41 | — | — |
| 2016-04-14 | $117.00 | $117.00 | 153 | — | — |
| 2016-04-13 | $118.80 | $118.80 | 493 | — | — |
| 2016-04-12 | $118.80 | $118.80 | 669 | — | — |
| 2016-04-11 | $116.10 | $116.10 | 57 | — | — |
| 2016-04-08 | $111.60 | $111.60 | 302 | — | — |
| 2016-04-07 | $109.80 | $109.80 | 298 | — | — |
| 2016-04-06 | $117.90 | $117.90 | 527 | — | — |
| 2016-04-05 | $117.90 | $117.90 | 146 | — | — |
| 2016-04-04 | $120.60 | $120.60 | 152 | — | — |
| 2016-04-01 | $117.00 | $117.00 | 38 | — | — |
| 2016-03-31 | $120.60 | $120.60 | 130 | — | — |
| 2016-03-30 | $120.60 | $120.60 | 196 | — | — |
| 2016-03-29 | $119.70 | $119.70 | 102 | — | — |
| 2016-03-28 | $117.00 | $117.00 | 73 | — | — |
| 2016-03-24 | $119.70 | $119.70 | 69 | — | — |
| 2016-03-23 | $117.00 | $117.00 | 584 | — | — |
| 2016-03-22 | $117.00 | $117.00 | 131 | — | — |
| 2016-03-21 | $120.60 | $120.60 | 100 | — | — |
| 2016-03-18 | $116.10 | $116.10 | 541 | — | — |
| 2016-03-17 | $120.60 | $120.60 | 478 | — | — |
| 2016-03-16 | $119.70 | $119.70 | 61 | — | — |
| 2016-03-15 | $121.50 | $121.50 | 170 | — | — |
| 2016-03-14 | $126.00 | $126.00 | 74 | — | — |
| 2016-03-11 | $124.20 | $124.20 | 240 | — | — |
| 2016-03-10 | $130.50 | $130.50 | 166 | — | — |
| 2016-03-09 | $127.80 | $127.80 | 1,391 | — | — |
| 2016-03-08 | $121.50 | $121.50 | 350 | — | — |
| 2016-03-07 | $118.80 | $118.80 | 1,266 | — | — |
| 2016-03-04 | $104.40 | $104.40 | 490 | — | — |
| 2016-03-03 | $103.50 | $103.50 | 986 | — | — |
| 2016-03-02 | $101.70 | $101.70 | 190 | — | — |
| 2016-03-01 | $107.10 | $107.10 | 170 | — | — |
| 2016-02-29 | $108.90 | $108.90 | 24 | — | — |
| 2016-02-26 | $108.00 | $108.00 | 150 | — | — |
| 2016-02-25 | $112.50 | $112.50 | 344 | — | — |
| 2016-02-24 | $112.50 | $112.50 | 347 | — | — |
| 2016-02-23 | $109.80 | $109.80 | 901 | — | — |
| 2016-02-22 | $115.20 | $115.20 | 1,198 | — | — |
| 2016-02-19 | $116.10 | $116.10 | 59 | — | — |
| 2016-02-18 | $121.50 | $121.50 | 290 | — | — |
| 2016-02-17 | $110.70 | $110.70 | 572 | — | — |
| 2016-02-16 | $109.80 | $109.80 | 777 | — | — |
| 2016-02-12 | $126.00 | $126.00 | 106 | — | — |
| 2016-02-11 | $119.70 | $119.70 | 339 | — | — |
| 2016-02-10 | $124.20 | $124.20 | 187 | — | — |
| 2016-02-09 | $133.20 | $133.20 | 214 | — | — |
| 2016-02-08 | $138.60 | $138.60 | 100 | — | — |
| 2016-02-05 | $141.30 | $141.30 | 61 | — | — |
| 2016-02-04 | $144.90 | $144.90 | 282 | — | — |
| 2016-02-03 | $140.40 | $140.40 | 491 | — | — |
| 2016-02-02 | $135.00 | $135.00 | 821 | — | — |
| 2016-02-01 | $142.20 | $142.20 | 157 | — | — |
| 2016-01-29 | $148.50 | $148.50 | 260 | — | — |
| 2016-01-28 | $144.90 | $144.90 | 312 | — | — |
| 2016-01-27 | $146.70 | $146.70 | 1,830 | — | — |
| 2016-01-26 | $137.70 | $137.70 | 143 | — | — |
| 2016-01-25 | $143.10 | $143.10 | 510 | — | — |
| 2016-01-22 | $140.40 | $140.40 | 1,997 | — | — |
| 2016-01-21 | $131.40 | $131.40 | 258 | — | — |
| 2016-01-20 | $131.40 | $131.40 | 1,349 | — | — |
| 2016-01-19 | $122.40 | $122.40 | 388 | — | — |
| 2016-01-15 | $127.80 | $127.80 | 569 | — | — |
| 2016-01-14 | $137.70 | $137.70 | 841 | — | — |
| 2016-01-13 | $139.50 | $139.50 | 3,461 | — | — |
| 2016-01-12 | $139.50 | $139.50 | 18,971 | — | — |
| 2016-01-11 | $108.90 | $108.90 | 287 | — | — |
| 2016-01-08 | $115.20 | $115.20 | 154 | — | — |
| 2016-01-07 | $115.20 | $115.20 | 122 | — | — |
| 2016-01-06 | $118.80 | $118.80 | 96 | — | — |
| 2016-01-05 | $119.70 | $119.70 | 1,817 | — | — |
| 2016-01-04 | $120.60 | $120.60 | 174 | — | — |