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
- 2013-09-16 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 | $84.80 | $92.16 | 287,600 | — | — |
| 2016-12-29 | $85.39 | $92.80 | 226,600 | — | — |
| 2016-12-28 | $84.28 | $91.59 | 210,700 | — | — |
| 2016-12-27 | $85.29 | $92.69 | 191,500 | — | — |
| 2016-12-23 | $84.95 | $92.32 | 174,800 | — | — |
| 2016-12-22 | $84.56 | $91.89 | 223,900 | — | — |
| 2016-12-21 | $85.34 | $92.74 | 239,100 | — | — |
| 2016-12-20 | $85.65 | $93.08 | 360,700 | — | — |
| 2016-12-19 | $85.38 | $92.79 | 568,300 | — | — |
| 2016-12-16 | $83.46 | $90.70 | 1,718,400 | — | — |
| 2016-12-15 | $84.35 | $91.67 | 406,000 | — | — |
| 2016-12-14 | $84.25 | $91.56 | 515,800 | — | — |
| 2016-12-13 | $84.92 | $92.29 | 716,100 | — | — |
| 2016-12-12 | $85.08 | $92.46 | 570,900 | — | — |
| 2016-12-09 | $88.65 | $96.34 | 640,600 | — | — |
| 2016-12-08 | $85.91 | $93.36 | 1,101,300 | — | — |
| 2016-12-07 | $82.12 | $89.24 | 356,800 | — | — |
| 2016-12-06 | $81.84 | $88.94 | 321,300 | — | — |
| 2016-12-05 | $81.25 | $88.30 | 383,700 | — | — |
| 2016-12-02 | $81.15 | $88.19 | 286,200 | — | — |
| 2016-12-01 | $80.70 | $87.70 | 330,800 | — | — |
| 2016-11-30 | $82.57 | $89.73 | 463,300 | — | — |
| 2016-11-29 | $84.31 | $91.62 | 320,400 | — | — |
| 2016-11-28 | $83.96 | $91.24 | 241,400 | — | — |
| 2016-11-25 | $83.95 | $91.23 | 96,600 | — | — |
| 2016-11-23 | $82.98 | $90.18 | 240,800 | — | — |
| 2016-11-22 | $82.74 | $89.92 | 274,600 | — | — |
| 2016-11-21 | $80.88 | $87.90 | 336,500 | — | — |
| 2016-11-18 | $79.49 | $86.38 | 376,600 | — | — |
| 2016-11-17 | $79.05 | $85.91 | 455,100 | — | — |
| 2016-11-16 | $79.44 | $86.33 | 514,600 | — | — |
| 2016-11-15 | $79.80 | $86.72 | 436,900 | — | — |
| 2016-11-14 | $81.36 | $88.42 | 366,000 | — | — |
| 2016-11-11 | $79.52 | $86.42 | 503,200 | — | — |
| 2016-11-10 | $75.26 | $81.79 | 473,500 | — | — |
| 2016-11-09 | $74.61 | $81.08 | 454,400 | — | — |
| 2016-11-08 | $71.01 | $77.17 | 216,800 | — | — |
| 2016-11-07 | $70.66 | $76.79 | 321,700 | — | — |
| 2016-11-04 | $68.58 | $74.53 | 296,300 | — | — |
| 2016-11-03 | $68.16 | $74.07 | 245,400 | — | — |
| 2016-11-02 | $67.85 | $73.74 | 231,400 | — | — |
| 2016-11-01 | $68.42 | $74.35 | 237,100 | — | — |
| 2016-10-31 | $68.91 | $74.89 | 208,100 | — | — |
| 2016-10-28 | $68.74 | $74.70 | 218,200 | — | — |
| 2016-10-27 | $68.11 | $74.02 | 229,400 | — | — |
| 2016-10-26 | $69.46 | $75.48 | 521,900 | — | — |
| 2016-10-25 | $69.18 | $75.18 | 217,500 | — | — |
| 2016-10-24 | $68.67 | $74.63 | 180,000 | — | — |
| 2016-10-21 | $67.22 | $73.05 | 143,200 | — | — |
| 2016-10-20 | $67.24 | $73.07 | 165,800 | — | — |
| 2016-10-19 | $67.48 | $73.33 | 213,300 | — | — |
| 2016-10-18 | $67.60 | $73.46 | 125,300 | — | — |
| 2016-10-17 | $67.68 | $73.55 | 206,100 | — | — |
| 2016-10-14 | $67.64 | $73.51 | 334,100 | — | — |
| 2016-10-13 | $68.99 | $74.97 | 221,500 | — | — |
| 2016-10-12 | $68.93 | $74.91 | 125,300 | — | — |
| 2016-10-11 | $68.77 | $74.40 | 261,000 | — | — |
| 2016-10-10 | $70.10 | $75.84 | 200,800 | — | — |
| 2016-10-07 | $68.71 | $74.33 | 324,600 | — | — |
| 2016-10-06 | $69.05 | $74.70 | 195,000 | — | — |
| 2016-10-05 | $68.63 | $74.25 | 346,200 | — | — |
| 2016-10-04 | $68.67 | $74.29 | 127,600 | — | — |
| 2016-10-03 | $69.06 | $74.71 | 267,300 | — | — |
| 2016-09-30 | $69.37 | $75.05 | 239,300 | — | — |
| 2016-09-29 | $69.28 | $74.95 | 183,000 | — | — |
| 2016-09-28 | $70.07 | $75.80 | 178,900 | — | — |
| 2016-09-27 | $70.23 | $75.98 | 217,800 | — | — |
| 2016-09-26 | $69.36 | $75.04 | 172,900 | — | — |
| 2016-09-23 | $69.72 | $75.43 | 203,200 | — | — |
| 2016-09-22 | $70.62 | $76.40 | 352,200 | — | — |
| 2016-09-21 | $68.44 | $74.04 | 316,700 | — | — |
| 2016-09-20 | $67.65 | $73.19 | 200,000 | — | — |
| 2016-09-19 | $67.85 | $73.40 | 274,600 | — | — |
| 2016-09-16 | $66.85 | $72.32 | 783,600 | — | — |
| 2016-09-15 | $66.54 | $71.99 | 307,600 | — | — |
| 2016-09-14 | $66.26 | $71.68 | 278,600 | — | — |
| 2016-09-13 | $66.85 | $72.32 | 428,400 | — | — |
| 2016-09-12 | $67.59 | $73.12 | 422,900 | — | — |
| 2016-09-09 | $66.86 | $72.33 | 429,100 | — | — |
| 2016-09-08 | $69.65 | $75.35 | 851,500 | — | — |
| 2016-09-07 | $65.70 | $71.08 | 314,100 | — | — |
| 2016-09-06 | $65.23 | $70.57 | 283,400 | — | — |
| 2016-09-02 | $64.45 | $69.72 | 314,600 | — | — |
| 2016-09-01 | $64.00 | $69.24 | 183,900 | — | — |
| 2016-08-31 | $63.81 | $69.03 | 232,300 | — | — |
| 2016-08-30 | $63.78 | $69.00 | 162,100 | — | — |
| 2016-08-29 | $63.76 | $68.98 | 143,800 | — | — |
| 2016-08-26 | $63.79 | $69.01 | 144,000 | — | — |
| 2016-08-25 | $63.47 | $68.66 | 162,800 | — | — |
| 2016-08-24 | $63.08 | $68.24 | 239,300 | — | — |
| 2016-08-23 | $62.99 | $68.14 | 184,800 | — | — |
| 2016-08-22 | $62.59 | $67.71 | 224,800 | — | — |
| 2016-08-19 | $61.91 | $66.98 | 149,700 | — | — |
| 2016-08-18 | $61.69 | $66.74 | 168,600 | — | — |
| 2016-08-17 | $60.81 | $65.79 | 165,000 | — | — |
| 2016-08-16 | $60.79 | $65.76 | 196,600 | — | — |
| 2016-08-15 | $61.62 | $66.66 | 171,000 | — | — |
| 2016-08-12 | $61.20 | $66.21 | 150,500 | — | — |
| 2016-08-11 | $61.58 | $66.62 | 191,700 | — | — |
| 2016-08-10 | $61.73 | $66.78 | 161,100 | — | — |
| 2016-08-09 | $60.97 | $65.96 | 112,500 | — | — |
| 2016-08-08 | $60.52 | $65.47 | 96,800 | — | — |
| 2016-08-05 | $60.81 | $65.79 | 180,900 | — | — |
| 2016-08-04 | $60.10 | $65.02 | 80,300 | — | — |
| 2016-08-03 | $60.25 | $65.18 | 175,700 | — | — |
| 2016-08-02 | $59.94 | $64.85 | 176,100 | — | — |
| 2016-08-01 | $61.42 | $66.45 | 139,500 | — | — |
| 2016-07-29 | $60.76 | $65.73 | 271,500 | — | — |
| 2016-07-28 | $61.10 | $66.10 | 179,500 | — | — |
| 2016-07-27 | $62.09 | $67.17 | 259,800 | — | — |
| 2016-07-26 | $61.43 | $66.46 | 153,900 | — | — |
| 2016-07-25 | $60.97 | $65.96 | 142,000 | — | — |
| 2016-07-22 | $61.21 | $66.22 | 168,200 | — | — |
| 2016-07-21 | $59.88 | $64.78 | 119,900 | — | — |
| 2016-07-20 | $60.45 | $65.40 | 228,700 | — | — |
| 2016-07-19 | $59.41 | $64.27 | 96,700 | — | — |
| 2016-07-18 | $59.12 | $63.96 | 136,600 | — | — |
| 2016-07-15 | $59.43 | $64.29 | 144,700 | — | — |
| 2016-07-14 | $59.74 | $64.63 | 157,600 | — | — |
| 2016-07-13 | $59.94 | $64.85 | 149,100 | — | — |
| 2016-07-12 | $59.37 | $63.89 | 176,900 | — | — |
| 2016-07-11 | $59.16 | $63.67 | 169,400 | — | — |
| 2016-07-08 | $59.03 | $63.53 | 177,400 | — | — |
| 2016-07-07 | $57.88 | $62.29 | 172,600 | — | — |
| 2016-07-06 | $58.20 | $62.63 | 140,800 | — | — |
| 2016-07-05 | $58.07 | $62.49 | 330,900 | — | — |
| 2016-07-01 | $58.17 | $62.60 | 171,900 | — | — |
| 2016-06-30 | $58.35 | $62.80 | 354,000 | — | — |
| 2016-06-29 | $56.30 | $60.59 | 250,800 | — | — |
| 2016-06-28 | $55.21 | $59.42 | 208,300 | — | — |
| 2016-06-27 | $55.03 | $59.22 | 231,400 | — | — |
| 2016-06-24 | $56.67 | $60.99 | 680,500 | — | — |
| 2016-06-23 | $58.49 | $62.95 | 362,800 | — | — |
| 2016-06-22 | $57.75 | $62.15 | 233,600 | — | — |
| 2016-06-21 | $58.02 | $62.44 | 264,300 | — | — |
| 2016-06-20 | $57.63 | $62.02 | 365,400 | — | — |
| 2016-06-17 | $56.12 | $60.40 | 541,300 | — | — |
| 2016-06-16 | $57.10 | $61.45 | 313,500 | — | — |
| 2016-06-15 | $56.76 | $61.08 | 368,200 | — | — |
| 2016-06-14 | $58.01 | $62.43 | 677,400 | — | — |
| 2016-06-13 | $58.56 | $63.02 | 1,040,600 | — | — |
| 2016-06-10 | $57.32 | $61.69 | 414,800 | — | — |
| 2016-06-09 | $57.16 | $61.51 | 388,900 | — | — |
| 2016-06-08 | $57.62 | $62.01 | 222,200 | — | — |
| 2016-06-07 | $56.81 | $61.14 | 232,400 | — | — |
| 2016-06-06 | $56.19 | $60.47 | 253,800 | — | — |
| 2016-06-03 | $55.80 | $60.05 | 158,900 | — | — |
| 2016-06-02 | $55.88 | $60.14 | 176,200 | — | — |
| 2016-06-01 | $55.47 | $59.70 | 255,700 | — | — |
| 2016-05-31 | $54.57 | $58.73 | 185,500 | — | — |
| 2016-05-27 | $54.62 | $58.78 | 253,000 | — | — |
| 2016-05-26 | $53.90 | $58.01 | 167,000 | — | — |
| 2016-05-25 | $53.70 | $57.79 | 227,300 | — | — |
| 2016-05-24 | $54.50 | $58.65 | 283,900 | — | — |
| 2016-05-23 | $52.40 | $56.39 | 147,900 | — | — |
| 2016-05-20 | $53.30 | $57.36 | 249,900 | — | — |
| 2016-05-19 | $52.12 | $56.09 | 331,600 | — | — |
| 2016-05-18 | $52.13 | $56.10 | 250,000 | — | — |
| 2016-05-17 | $51.45 | $55.37 | 209,700 | — | — |
| 2016-05-16 | $53.09 | $57.13 | 361,100 | — | — |
| 2016-05-13 | $52.56 | $56.56 | 119,500 | — | — |
| 2016-05-12 | $52.89 | $56.92 | 147,000 | — | — |
| 2016-05-11 | $52.51 | $56.51 | 171,600 | — | — |
| 2016-05-10 | $53.35 | $57.41 | 138,900 | — | — |
| 2016-05-09 | $52.97 | $57.01 | 186,300 | — | — |
| 2016-05-06 | $53.07 | $57.11 | 203,200 | — | — |
| 2016-05-05 | $52.25 | $56.23 | 175,000 | — | — |
| 2016-05-04 | $52.15 | $56.12 | 186,500 | — | — |
| 2016-05-03 | $52.37 | $56.36 | 189,100 | — | — |
| 2016-05-02 | $53.29 | $57.35 | 181,900 | — | — |
| 2016-04-29 | $53.09 | $57.13 | 258,400 | — | — |
| 2016-04-28 | $53.25 | $57.31 | 251,400 | — | — |
| 2016-04-27 | $53.55 | $57.63 | 126,200 | — | — |
| 2016-04-26 | $53.64 | $57.73 | 153,800 | — | — |
| 2016-04-25 | $53.39 | $57.46 | 139,700 | — | — |
| 2016-04-22 | $53.37 | $57.44 | 205,700 | — | — |
| 2016-04-21 | $52.86 | $56.89 | 127,000 | — | — |
| 2016-04-20 | $53.15 | $57.20 | 284,700 | — | — |
| 2016-04-19 | $53.17 | $57.22 | 248,800 | — | — |
| 2016-04-18 | $53.35 | $57.41 | 165,900 | — | — |
| 2016-04-15 | $52.92 | $56.95 | 266,300 | — | — |
| 2016-04-14 | $52.34 | $56.33 | 217,800 | — | — |
| 2016-04-13 | $52.61 | $56.62 | 246,600 | — | — |
| 2016-04-12 | $52.05 | $55.68 | 254,100 | — | — |
| 2016-04-11 | $52.24 | $55.89 | 196,500 | — | — |
| 2016-04-08 | $52.14 | $55.78 | 195,300 | — | — |
| 2016-04-07 | $52.38 | $56.04 | 349,000 | — | — |
| 2016-04-06 | $53.24 | $56.96 | 216,700 | — | — |
| 2016-04-05 | $53.08 | $56.78 | 233,400 | — | — |
| 2016-04-04 | $53.62 | $57.36 | 261,600 | — | — |
| 2016-04-01 | $54.17 | $57.95 | 299,800 | — | — |
| 2016-03-31 | $53.34 | $57.06 | 446,900 | — | — |
| 2016-03-30 | $52.26 | $55.91 | 547,400 | — | — |
| 2016-03-29 | $51.88 | $55.50 | 1,597,800 | — | — |
| 2016-03-28 | $46.55 | $49.80 | 503,900 | — | — |
| 2016-03-24 | $47.24 | $50.54 | 132,900 | — | — |
| 2016-03-23 | $47.07 | $50.35 | 248,500 | — | — |
| 2016-03-22 | $47.54 | $50.86 | 335,500 | — | — |
| 2016-03-21 | $48.06 | $51.41 | 267,000 | — | — |
| 2016-03-18 | $47.49 | $50.80 | 481,000 | — | — |
| 2016-03-17 | $47.73 | $51.06 | 190,400 | — | — |
| 2016-03-16 | $48.22 | $51.58 | 447,600 | — | — |
| 2016-03-15 | $45.97 | $49.18 | 199,300 | — | — |
| 2016-03-14 | $46.35 | $49.58 | 199,400 | — | — |
| 2016-03-11 | $45.95 | $49.16 | 253,300 | — | — |
| 2016-03-10 | $45.21 | $48.36 | 241,700 | — | — |
| 2016-03-09 | $45.14 | $48.29 | 174,500 | — | — |
| 2016-03-08 | $45.50 | $48.67 | 277,900 | — | — |
| 2016-03-07 | $45.93 | $49.13 | 230,000 | — | — |
| 2016-03-04 | $45.74 | $48.93 | 226,600 | — | — |
| 2016-03-03 | $45.32 | $48.48 | 333,200 | — | — |
| 2016-03-02 | $45.27 | $48.43 | 227,400 | — | — |
| 2016-03-01 | $45.12 | $48.27 | 254,600 | — | — |
| 2016-02-29 | $44.65 | $47.77 | 383,700 | — | — |
| 2016-02-26 | $44.67 | $47.79 | 264,400 | — | — |
| 2016-02-25 | $44.58 | $47.69 | 245,500 | — | — |
| 2016-02-24 | $44.23 | $47.32 | 287,300 | — | — |
| 2016-02-23 | $44.23 | $47.32 | 315,200 | — | — |
| 2016-02-22 | $44.32 | $47.41 | 257,800 | — | — |
| 2016-02-19 | $43.03 | $46.03 | 201,300 | — | — |
| 2016-02-18 | $42.44 | $45.40 | 300,200 | — | — |
| 2016-02-17 | $43.01 | $46.01 | 344,600 | — | — |
| 2016-02-16 | $43.53 | $46.57 | 196,600 | — | — |
| 2016-02-12 | $42.71 | $45.69 | 257,900 | — | — |
| 2016-02-11 | $41.73 | $44.64 | 430,800 | — | — |
| 2016-02-10 | $41.53 | $44.43 | 501,300 | — | — |
| 2016-02-09 | $40.85 | $43.70 | 520,400 | — | — |
| 2016-02-08 | $40.50 | $43.33 | 347,900 | — | — |
| 2016-02-05 | $40.89 | $43.74 | 422,100 | — | — |
| 2016-02-04 | $41.75 | $44.66 | 373,100 | — | — |
| 2016-02-03 | $41.05 | $43.91 | 245,900 | — | — |
| 2016-02-02 | $40.89 | $43.74 | 236,000 | — | — |
| 2016-02-01 | $42.43 | $45.39 | 233,900 | — | — |
| 2016-01-29 | $42.62 | $45.59 | 473,400 | — | — |
| 2016-01-28 | $41.23 | $44.11 | 224,400 | — | — |
| 2016-01-27 | $40.87 | $43.72 | 495,600 | — | — |
| 2016-01-26 | $43.41 | $46.44 | 443,400 | — | — |
| 2016-01-25 | $41.70 | $44.61 | 309,700 | — | — |
| 2016-01-22 | $42.95 | $45.95 | 439,700 | — | — |
| 2016-01-21 | $42.62 | $45.59 | 441,600 | — | — |
| 2016-01-20 | $43.98 | $47.05 | 375,200 | — | — |
| 2016-01-19 | $42.83 | $45.82 | 306,800 | — | — |
| 2016-01-15 | $43.31 | $46.33 | 276,500 | — | — |
| 2016-01-14 | $43.92 | $46.98 | 208,000 | — | — |
| 2016-01-13 | $43.12 | $46.13 | 345,800 | — | — |
| 2016-01-12 | $44.24 | $47.00 | 255,100 | — | — |
| 2016-01-11 | $44.15 | $46.90 | 359,800 | — | — |
| 2016-01-08 | $43.88 | $46.61 | 464,800 | — | — |
| 2016-01-07 | $44.45 | $47.22 | 589,800 | — | — |
| 2016-01-06 | $42.79 | $45.46 | 308,300 | — | — |
| 2016-01-05 | $43.79 | $46.52 | 244,200 | — | — |
| 2016-01-04 | $43.78 | $46.51 | 310,400 | — | — |