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
- 1997-01-28 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 | $87.40 | $132.74 | 53,800 | — | — |
| 2016-12-29 | $87.30 | $132.59 | 35,000 | — | — |
| 2016-12-28 | $87.85 | $133.43 | 30,800 | — | — |
| 2016-12-27 | $88.25 | $134.03 | 34,700 | — | — |
| 2016-12-23 | $88.10 | $133.81 | 57,200 | — | — |
| 2016-12-22 | $87.55 | $132.97 | 84,600 | — | — |
| 2016-12-21 | $88.50 | $134.41 | 125,900 | — | — |
| 2016-12-20 | $87.55 | $132.97 | 135,800 | — | — |
| 2016-12-19 | $86.00 | $130.62 | 157,500 | — | — |
| 2016-12-16 | $85.85 | $130.39 | 202,500 | — | — |
| 2016-12-15 | $87.45 | $132.82 | 100,500 | — | — |
| 2016-12-14 | $87.35 | $132.67 | 90,500 | — | — |
| 2016-12-13 | $88.05 | $133.73 | 95,200 | — | — |
| 2016-12-12 | $88.45 | $134.34 | 78,400 | — | — |
| 2016-12-09 | $90.45 | $137.37 | 78,800 | — | — |
| 2016-12-08 | $91.60 | $139.12 | 121,200 | — | — |
| 2016-12-07 | $89.25 | $135.55 | 106,100 | — | — |
| 2016-12-06 | $88.05 | $133.73 | 85,000 | — | — |
| 2016-12-05 | $86.65 | $131.60 | 68,200 | — | — |
| 2016-12-02 | $84.75 | $128.72 | 65,600 | — | — |
| 2016-12-01 | $85.80 | $130.31 | 61,700 | — | — |
| 2016-11-30 | $84.95 | $129.02 | 61,100 | — | — |
| 2016-11-29 | $85.30 | $129.55 | 97,700 | — | — |
| 2016-11-28 | $84.85 | $128.87 | 75,300 | — | — |
| 2016-11-25 | $87.30 | $132.59 | 39,900 | — | — |
| 2016-11-23 | $87.20 | $132.44 | 82,100 | — | — |
| 2016-11-22 | $86.70 | $131.68 | 78,200 | — | — |
| 2016-11-21 | $85.20 | $129.40 | 52,400 | — | — |
| 2016-11-18 | $85.20 | $129.40 | 74,000 | — | — |
| 2016-11-17 | $83.70 | $127.12 | 84,400 | — | — |
| 2016-11-16 | $83.40 | $126.67 | 94,000 | — | — |
| 2016-11-15 | $83.20 | $126.36 | 108,600 | — | — |
| 2016-11-14 | $85.00 | $129.10 | 146,000 | — | — |
| 2016-11-11 | $83.80 | $127.27 | 156,500 | — | — |
| 2016-11-10 | $79.90 | $121.35 | 124,700 | — | — |
| 2016-11-09 | $75.85 | $115.20 | 142,700 | — | — |
| 2016-11-08 | $71.95 | $109.28 | 53,900 | — | — |
| 2016-11-07 | $72.85 | $110.16 | 98,300 | — | — |
| 2016-11-04 | $71.20 | $107.66 | 67,100 | — | — |
| 2016-11-03 | $71.30 | $107.81 | 62,000 | — | — |
| 2016-11-02 | $71.10 | $107.51 | 53,800 | — | — |
| 2016-11-01 | $72.60 | $109.78 | 80,200 | — | — |
| 2016-10-31 | $73.35 | $110.91 | 133,600 | — | — |
| 2016-10-28 | $72.56 | $109.72 | 60,900 | — | — |
| 2016-10-27 | $72.47 | $109.58 | 45,200 | — | — |
| 2016-10-26 | $72.89 | $110.22 | 204,700 | — | — |
| 2016-10-25 | $72.81 | $110.10 | 112,400 | — | — |
| 2016-10-24 | $72.59 | $109.76 | 89,900 | — | — |
| 2016-10-21 | $73.03 | $110.43 | 90,300 | — | — |
| 2016-10-20 | $73.60 | $111.29 | 48,300 | — | — |
| 2016-10-19 | $74.10 | $112.05 | 84,600 | — | — |
| 2016-10-18 | $73.56 | $111.23 | 58,200 | — | — |
| 2016-10-17 | $73.16 | $110.63 | 50,800 | — | — |
| 2016-10-14 | $74.22 | $112.23 | 44,300 | — | — |
| 2016-10-13 | $73.45 | $111.07 | 61,700 | — | — |
| 2016-10-12 | $75.72 | $114.50 | 51,500 | — | — |
| 2016-10-11 | $75.72 | $114.50 | 54,200 | — | — |
| 2016-10-10 | $76.48 | $115.65 | 34,300 | — | — |
| 2016-10-07 | $75.88 | $114.74 | 44,400 | — | — |
| 2016-10-06 | $75.87 | $114.72 | 64,700 | — | — |
| 2016-10-05 | $75.69 | $114.45 | 106,800 | — | — |
| 2016-10-04 | $74.39 | $112.49 | 54,400 | — | — |
| 2016-10-03 | $74.33 | $112.40 | 76,100 | — | — |
| 2016-09-30 | $75.04 | $113.47 | 148,900 | — | — |
| 2016-09-29 | $73.60 | $111.29 | 77,700 | — | — |
| 2016-09-28 | $75.11 | $113.58 | 64,000 | — | — |
| 2016-09-27 | $74.52 | $112.68 | 37,900 | — | — |
| 2016-09-26 | $73.92 | $111.78 | 78,600 | — | — |
| 2016-09-23 | $75.53 | $114.21 | 89,200 | — | — |
| 2016-09-22 | $75.54 | $114.23 | 80,000 | — | — |
| 2016-09-21 | $75.36 | $113.95 | 90,000 | — | — |
| 2016-09-20 | $75.00 | $113.41 | 48,600 | — | — |
| 2016-09-19 | $74.87 | $113.21 | 93,500 | — | — |
| 2016-09-16 | $74.02 | $111.93 | 167,300 | — | — |
| 2016-09-15 | $74.87 | $113.21 | 76,500 | — | — |
| 2016-09-14 | $74.34 | $112.41 | 51,100 | — | — |
| 2016-09-13 | $75.28 | $113.83 | 79,100 | — | — |
| 2016-09-12 | $76.23 | $115.27 | 73,000 | — | — |
| 2016-09-09 | $75.81 | $114.63 | 70,700 | — | — |
| 2016-09-08 | $76.95 | $116.36 | 85,300 | — | — |
| 2016-09-07 | $75.98 | $114.89 | 197,500 | — | — |
| 2016-09-06 | $76.07 | $115.03 | 166,500 | — | — |
| 2016-09-02 | $76.94 | $116.34 | 68,200 | — | — |
| 2016-09-01 | $76.06 | $115.01 | 71,900 | — | — |
| 2016-08-31 | $75.99 | $114.91 | 75,100 | — | — |
| 2016-08-30 | $76.07 | $115.03 | 53,900 | — | — |
| 2016-08-29 | $75.22 | $113.74 | 66,200 | — | — |
| 2016-08-26 | $74.96 | $113.35 | 44,900 | — | — |
| 2016-08-25 | $74.73 | $113.00 | 78,300 | — | — |
| 2016-08-24 | $74.47 | $112.61 | 45,400 | — | — |
| 2016-08-23 | $74.26 | $112.29 | 121,700 | — | — |
| 2016-08-22 | $74.11 | $112.06 | 76,400 | — | — |
| 2016-08-19 | $73.51 | $111.16 | 96,200 | — | — |
| 2016-08-18 | $72.87 | $110.19 | 84,300 | — | — |
| 2016-08-17 | $72.71 | $109.95 | 49,700 | — | — |
| 2016-08-16 | $72.54 | $109.69 | 110,800 | — | — |
| 2016-08-15 | $72.08 | $108.99 | 98,300 | — | — |
| 2016-08-12 | $72.35 | $109.40 | 61,000 | — | — |
| 2016-08-11 | $72.55 | $109.70 | 72,000 | — | — |
| 2016-08-10 | $71.75 | $108.49 | 42,000 | — | — |
| 2016-08-09 | $72.97 | $109.87 | 94,200 | — | — |
| 2016-08-08 | $72.66 | $109.40 | 45,100 | — | — |
| 2016-08-05 | $73.71 | $110.98 | 135,800 | — | — |
| 2016-08-04 | $71.51 | $107.67 | 38,800 | — | — |
| 2016-08-03 | $71.81 | $108.12 | 92,500 | — | — |
| 2016-08-02 | $71.88 | $108.23 | 49,200 | — | — |
| 2016-08-01 | $72.39 | $109.00 | 54,900 | — | — |
| 2016-07-29 | $72.91 | $109.78 | 97,300 | — | — |
| 2016-07-28 | $74.38 | $111.99 | 44,200 | — | — |
| 2016-07-27 | $74.79 | $112.61 | 79,900 | — | — |
| 2016-07-26 | $74.61 | $112.34 | 73,600 | — | — |
| 2016-07-25 | $74.15 | $111.65 | 176,600 | — | — |
| 2016-07-22 | $75.65 | $113.91 | 338,000 | — | — |
| 2016-07-21 | $70.23 | $105.75 | 97,400 | — | — |
| 2016-07-20 | $71.20 | $107.21 | 81,200 | — | — |
| 2016-07-19 | $71.20 | $107.21 | 49,300 | — | — |
| 2016-07-18 | $71.27 | $107.31 | 45,300 | — | — |
| 2016-07-15 | $71.85 | $108.18 | 58,000 | — | — |
| 2016-07-14 | $71.39 | $107.49 | 49,700 | — | — |
| 2016-07-13 | $70.53 | $106.20 | 70,000 | — | — |
| 2016-07-12 | $70.58 | $106.27 | 91,300 | — | — |
| 2016-07-11 | $69.44 | $104.56 | 84,100 | — | — |
| 2016-07-08 | $68.33 | $102.88 | 85,600 | — | — |
| 2016-07-07 | $67.44 | $101.54 | 97,500 | — | — |
| 2016-07-06 | $66.91 | $100.75 | 87,900 | — | — |
| 2016-07-05 | $66.24 | $99.74 | 72,600 | — | — |
| 2016-07-01 | $67.31 | $101.35 | 51,400 | — | — |
| 2016-06-30 | $68.05 | $102.46 | 87,300 | — | — |
| 2016-06-29 | $66.82 | $100.61 | 64,900 | — | — |
| 2016-06-28 | $65.67 | $98.88 | 105,300 | — | — |
| 2016-06-27 | $64.29 | $96.80 | 152,800 | — | — |
| 2016-06-24 | $66.34 | $99.89 | 222,500 | — | — |
| 2016-06-23 | $69.03 | $103.94 | 97,000 | — | — |
| 2016-06-22 | $67.47 | $101.59 | 107,100 | — | — |
| 2016-06-21 | $67.35 | $101.41 | 110,000 | — | — |
| 2016-06-20 | $67.00 | $100.88 | 127,200 | — | — |
| 2016-06-17 | $65.58 | $98.74 | 269,300 | — | — |
| 2016-06-16 | $66.49 | $100.11 | 93,100 | — | — |
| 2016-06-15 | $67.68 | $101.91 | 65,100 | — | — |
| 2016-06-14 | $68.23 | $102.73 | 66,300 | — | — |
| 2016-06-13 | $68.99 | $103.88 | 79,300 | — | — |
| 2016-06-10 | $70.48 | $106.12 | 60,400 | — | — |
| 2016-06-09 | $71.02 | $106.93 | 89,300 | — | — |
| 2016-06-08 | $72.14 | $108.62 | 51,800 | — | — |
| 2016-06-07 | $71.09 | $107.04 | 61,100 | — | — |
| 2016-06-06 | $72.06 | $108.50 | 47,800 | — | — |
| 2016-06-03 | $71.46 | $107.60 | 74,700 | — | — |
| 2016-06-02 | $71.90 | $108.26 | 157,600 | — | — |
| 2016-06-01 | $72.54 | $109.22 | 113,900 | — | — |
| 2016-05-31 | $72.49 | $109.15 | 107,200 | — | — |
| 2016-05-27 | $72.63 | $109.36 | 68,200 | — | — |
| 2016-05-26 | $71.97 | $108.36 | 52,200 | — | — |
| 2016-05-25 | $72.24 | $108.77 | 77,200 | — | — |
| 2016-05-24 | $72.00 | $108.41 | 95,400 | — | — |
| 2016-05-23 | $70.28 | $105.82 | 46,400 | — | — |
| 2016-05-20 | $70.45 | $106.08 | 55,800 | — | — |
| 2016-05-19 | $69.65 | $104.87 | 56,400 | — | — |
| 2016-05-18 | $70.98 | $106.87 | 79,700 | — | — |
| 2016-05-17 | $68.11 | $102.55 | 90,900 | — | — |
| 2016-05-16 | $69.02 | $103.92 | 101,000 | — | — |
| 2016-05-13 | $68.73 | $103.49 | 102,600 | — | — |
| 2016-05-12 | $69.03 | $103.94 | 46,900 | — | — |
| 2016-05-11 | $68.64 | $103.35 | 49,200 | — | — |
| 2016-05-10 | $69.83 | $104.69 | 52,100 | — | — |
| 2016-05-09 | $68.82 | $103.18 | 37,200 | — | — |
| 2016-05-06 | $68.89 | $103.28 | 53,000 | — | — |
| 2016-05-05 | $68.80 | $103.15 | 93,200 | — | — |
| 2016-05-04 | $68.57 | $102.80 | 60,200 | — | — |
| 2016-05-03 | $69.10 | $103.60 | 72,100 | — | — |
| 2016-05-02 | $70.37 | $105.50 | 95,500 | — | — |
| 2016-04-29 | $69.98 | $104.92 | 97,600 | — | — |
| 2016-04-28 | $70.26 | $105.34 | 79,400 | — | — |
| 2016-04-27 | $70.88 | $106.27 | 79,600 | — | — |
| 2016-04-26 | $71.23 | $106.79 | 99,700 | — | — |
| 2016-04-25 | $69.64 | $104.41 | 83,400 | — | — |
| 2016-04-22 | $69.67 | $104.45 | 93,900 | — | — |
| 2016-04-21 | $69.45 | $104.12 | 110,500 | — | — |
| 2016-04-20 | $69.58 | $104.32 | 114,500 | — | — |
| 2016-04-19 | $69.20 | $103.75 | 81,100 | — | — |
| 2016-04-18 | $67.99 | $101.93 | 44,500 | — | — |
| 2016-04-15 | $67.30 | $100.90 | 74,000 | — | — |
| 2016-04-14 | $67.02 | $100.48 | 130,000 | — | — |
| 2016-04-13 | $66.72 | $100.03 | 98,300 | — | — |
| 2016-04-12 | $64.47 | $96.66 | 51,800 | — | — |
| 2016-04-11 | $63.58 | $95.32 | 86,500 | — | — |
| 2016-04-08 | $63.16 | $94.69 | 82,300 | — | — |
| 2016-04-07 | $62.27 | $93.36 | 79,500 | — | — |
| 2016-04-06 | $63.79 | $95.64 | 57,400 | — | — |
| 2016-04-05 | $63.34 | $94.96 | 92,900 | — | — |
| 2016-04-04 | $64.60 | $96.85 | 91,200 | — | — |
| 2016-04-01 | $63.93 | $95.85 | 69,200 | — | — |
| 2016-03-31 | $64.23 | $96.30 | 104,600 | — | — |
| 2016-03-30 | $63.91 | $95.82 | 92,500 | — | — |
| 2016-03-29 | $64.27 | $96.36 | 91,300 | — | — |
| 2016-03-28 | $63.18 | $94.72 | 35,200 | — | — |
| 2016-03-24 | $63.22 | $94.78 | 42,600 | — | — |
| 2016-03-23 | $63.34 | $94.96 | 57,900 | — | — |
| 2016-03-22 | $64.20 | $96.25 | 66,800 | — | — |
| 2016-03-21 | $65.13 | $97.64 | 102,900 | — | — |
| 2016-03-18 | $65.86 | $98.74 | 284,300 | — | — |
| 2016-03-17 | $65.08 | $97.57 | 121,800 | — | — |
| 2016-03-16 | $63.07 | $94.56 | 78,800 | — | — |
| 2016-03-15 | $64.91 | $97.31 | 96,900 | — | — |
| 2016-03-14 | $65.00 | $97.45 | 59,400 | — | — |
| 2016-03-11 | $65.51 | $98.21 | 95,100 | — | — |
| 2016-03-10 | $64.38 | $96.52 | 96,700 | — | — |
| 2016-03-09 | $63.93 | $95.85 | 120,600 | — | — |
| 2016-03-08 | $63.82 | $95.68 | 63,000 | — | — |
| 2016-03-07 | $64.94 | $97.36 | 90,900 | — | — |
| 2016-03-04 | $64.97 | $97.40 | 145,500 | — | — |
| 2016-03-03 | $64.82 | $97.18 | 93,800 | — | — |
| 2016-03-02 | $64.49 | $96.69 | 92,600 | — | — |
| 2016-03-01 | $64.08 | $96.07 | 86,600 | — | — |
| 2016-02-29 | $62.45 | $93.63 | 99,900 | — | — |
| 2016-02-26 | $62.96 | $94.39 | 97,200 | — | — |
| 2016-02-25 | $62.15 | $93.18 | 69,800 | — | — |
| 2016-02-24 | $61.93 | $92.85 | 120,700 | — | — |
| 2016-02-23 | $61.79 | $92.64 | 79,500 | — | — |
| 2016-02-22 | $62.70 | $94.00 | 81,500 | — | — |
| 2016-02-19 | $62.05 | $93.03 | 127,000 | — | — |
| 2016-02-18 | $61.33 | $91.95 | 196,000 | — | — |
| 2016-02-17 | $62.09 | $93.09 | 169,100 | — | — |
| 2016-02-16 | $62.45 | $93.63 | 108,400 | — | — |
| 2016-02-12 | $61.57 | $92.31 | 111,800 | — | — |
| 2016-02-11 | $59.91 | $89.82 | 106,900 | — | — |
| 2016-02-10 | $61.45 | $92.13 | 95,500 | — | — |
| 2016-02-09 | $63.07 | $94.14 | 93,800 | — | — |
| 2016-02-08 | $63.18 | $94.30 | 109,600 | — | — |
| 2016-02-05 | $63.11 | $94.20 | 168,200 | — | — |
| 2016-02-04 | $64.00 | $95.52 | 63,100 | — | — |
| 2016-02-03 | $64.36 | $96.06 | 66,400 | — | — |
| 2016-02-02 | $64.19 | $95.81 | 71,200 | — | — |
| 2016-02-01 | $65.71 | $98.08 | 81,100 | — | — |
| 2016-01-29 | $66.85 | $99.78 | 116,900 | — | — |
| 2016-01-28 | $65.62 | $97.94 | 120,600 | — | — |
| 2016-01-27 | $63.95 | $95.45 | 117,600 | — | — |
| 2016-01-26 | $64.29 | $95.96 | 107,200 | — | — |
| 2016-01-25 | $62.91 | $93.90 | 226,700 | — | — |
| 2016-01-22 | $64.78 | $96.69 | 144,700 | — | — |
| 2016-01-21 | $62.42 | $93.17 | 123,300 | — | — |
| 2016-01-20 | $63.54 | $94.84 | 139,400 | — | — |
| 2016-01-19 | $64.22 | $95.85 | 155,100 | — | — |
| 2016-01-15 | $64.25 | $95.90 | 145,200 | — | — |
| 2016-01-14 | $66.45 | $99.18 | 127,900 | — | — |
| 2016-01-13 | $65.85 | $98.29 | 144,700 | — | — |
| 2016-01-12 | $68.38 | $102.06 | 161,900 | — | — |
| 2016-01-11 | $68.28 | $101.91 | 67,100 | — | — |
| 2016-01-08 | $67.14 | $100.21 | 77,800 | — | — |
| 2016-01-07 | $68.60 | $102.39 | 86,000 | — | — |
| 2016-01-06 | $69.86 | $104.27 | 59,700 | — | — |
| 2016-01-05 | $70.28 | $104.90 | 103,200 | — | — |
| 2016-01-04 | $69.48 | $103.70 | 128,500 | — | — |