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
- 1984-01-10 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 | $100.05 | $152.50 | 388,700 | — | — |
| 2016-12-29 | $100.73 | $153.53 | 396,900 | — | — |
| 2016-12-28 | $100.81 | $153.66 | 322,600 | — | — |
| 2016-12-27 | $102.91 | $156.86 | 299,700 | — | — |
| 2016-12-23 | $102.70 | $156.54 | 300,100 | — | — |
| 2016-12-22 | $102.71 | $156.55 | 562,700 | — | — |
| 2016-12-21 | $104.64 | $159.49 | 433,100 | — | — |
| 2016-12-20 | $106.45 | $161.75 | 492,200 | — | — |
| 2016-12-19 | $104.66 | $159.03 | 413,200 | — | — |
| 2016-12-16 | $104.19 | $158.31 | 1,285,900 | — | — |
| 2016-12-15 | $102.98 | $156.48 | 530,000 | — | — |
| 2016-12-14 | $102.43 | $155.64 | 437,400 | — | — |
| 2016-12-13 | $103.02 | $156.54 | 643,800 | — | — |
| 2016-12-12 | $103.67 | $157.52 | 659,300 | — | — |
| 2016-12-09 | $105.20 | $159.85 | 622,600 | — | — |
| 2016-12-08 | $106.71 | $162.14 | 920,300 | — | — |
| 2016-12-07 | $106.47 | $161.78 | 1,266,200 | — | — |
| 2016-12-06 | $104.48 | $158.76 | 636,700 | — | — |
| 2016-12-05 | $103.41 | $157.13 | 797,100 | — | — |
| 2016-12-02 | $101.48 | $154.20 | 693,700 | — | — |
| 2016-12-01 | $102.98 | $156.48 | 1,456,800 | — | — |
| 2016-11-30 | $100.57 | $152.81 | 2,048,900 | — | — |
| 2016-11-29 | $101.84 | $154.74 | 5,270,700 | — | — |
| 2016-11-28 | $90.44 | $137.42 | 1,344,400 | — | — |
| 2016-11-25 | $90.67 | $137.77 | 609,400 | — | — |
| 2016-11-23 | $89.58 | $136.11 | 638,400 | — | — |
| 2016-11-22 | $88.57 | $134.58 | 628,400 | — | — |
| 2016-11-21 | $87.11 | $132.36 | 372,400 | — | — |
| 2016-11-18 | $86.51 | $131.45 | 531,800 | — | — |
| 2016-11-17 | $87.61 | $133.12 | 616,300 | — | — |
| 2016-11-16 | $86.02 | $130.71 | 465,600 | — | — |
| 2016-11-15 | $85.92 | $130.55 | 549,400 | — | — |
| 2016-11-14 | $84.67 | $128.65 | 945,200 | — | — |
| 2016-11-11 | $82.57 | $125.46 | 894,200 | — | — |
| 2016-11-10 | $79.31 | $120.51 | 770,900 | — | — |
| 2016-11-09 | $77.99 | $118.50 | 692,600 | — | — |
| 2016-11-08 | $77.41 | $117.62 | 477,100 | — | — |
| 2016-11-07 | $76.63 | $116.44 | 595,500 | — | — |
| 2016-11-04 | $75.22 | $114.30 | 673,700 | — | — |
| 2016-11-03 | $74.53 | $113.25 | 578,400 | — | — |
| 2016-11-02 | $76.14 | $115.69 | 707,500 | — | — |
| 2016-11-01 | $76.44 | $116.15 | 1,077,800 | — | — |
| 2016-10-31 | $79.31 | $120.51 | 510,200 | — | — |
| 2016-10-28 | $79.34 | $120.56 | 524,500 | — | — |
| 2016-10-27 | $78.75 | $119.66 | 638,800 | — | — |
| 2016-10-26 | $80.59 | $122.45 | 585,000 | — | — |
| 2016-10-25 | $80.97 | $123.03 | 521,800 | — | — |
| 2016-10-24 | $82.30 | $125.05 | 446,500 | — | — |
| 2016-10-21 | $81.85 | $124.37 | 368,700 | — | — |
| 2016-10-20 | $81.22 | $123.41 | 498,100 | — | — |
| 2016-10-19 | $81.97 | $124.05 | 640,300 | — | — |
| 2016-10-18 | $81.78 | $123.76 | 645,200 | — | — |
| 2016-10-17 | $82.27 | $124.50 | 545,300 | — | — |
| 2016-10-14 | $82.80 | $125.31 | 389,500 | — | — |
| 2016-10-13 | $83.26 | $126.00 | 537,400 | — | — |
| 2016-10-12 | $83.44 | $126.27 | 802,800 | — | — |
| 2016-10-11 | $83.63 | $126.56 | 647,800 | — | — |
| 2016-10-10 | $84.69 | $128.17 | 511,400 | — | — |
| 2016-10-07 | $84.85 | $128.41 | 703,900 | — | — |
| 2016-10-06 | $85.81 | $129.86 | 532,400 | — | — |
| 2016-10-05 | $85.84 | $129.91 | 491,000 | — | — |
| 2016-10-04 | $85.78 | $129.82 | 847,400 | — | — |
| 2016-10-03 | $85.85 | $129.92 | 783,300 | — | — |
| 2016-09-30 | $84.70 | $128.18 | 799,800 | — | — |
| 2016-09-29 | $85.30 | $129.09 | 1,114,500 | — | — |
| 2016-09-28 | $86.55 | $130.98 | 1,166,900 | — | — |
| 2016-09-27 | $85.66 | $129.63 | 3,336,300 | — | — |
| 2016-09-26 | $82.74 | $125.22 | 1,271,500 | — | — |
| 2016-09-23 | $81.67 | $123.60 | 653,700 | — | — |
| 2016-09-22 | $82.04 | $124.16 | 712,800 | — | — |
| 2016-09-21 | $80.41 | $121.69 | 498,900 | — | — |
| 2016-09-20 | $79.65 | $120.54 | 535,500 | — | — |
| 2016-09-19 | $80.19 | $121.36 | 572,600 | — | — |
| 2016-09-16 | $79.11 | $119.72 | 835,100 | — | — |
| 2016-09-15 | $79.89 | $120.90 | 419,500 | — | — |
| 2016-09-14 | $78.81 | $119.27 | 801,600 | — | — |
| 2016-09-13 | $77.21 | $116.85 | 1,193,400 | — | — |
| 2016-09-12 | $77.16 | $116.77 | 1,574,900 | — | — |
| 2016-09-09 | $77.98 | $118.01 | 955,600 | — | — |
| 2016-09-08 | $81.88 | $123.91 | 561,300 | — | — |
| 2016-09-07 | $83.04 | $125.67 | 446,000 | — | — |
| 2016-09-06 | $82.68 | $125.12 | 571,500 | — | — |
| 2016-09-02 | $81.88 | $123.91 | 273,000 | — | — |
| 2016-09-01 | $81.07 | $122.69 | 437,800 | — | — |
| 2016-08-31 | $81.15 | $122.81 | 367,000 | — | — |
| 2016-08-30 | $81.48 | $123.31 | 445,600 | — | — |
| 2016-08-29 | $81.49 | $123.32 | 514,300 | — | — |
| 2016-08-26 | $80.24 | $121.43 | 496,800 | — | — |
| 2016-08-25 | $80.30 | $121.52 | 354,800 | — | — |
| 2016-08-24 | $80.02 | $121.10 | 331,100 | — | — |
| 2016-08-23 | $80.01 | $121.08 | 451,000 | — | — |
| 2016-08-22 | $79.46 | $120.25 | 389,500 | — | — |
| 2016-08-19 | $79.21 | $119.87 | 692,200 | — | — |
| 2016-08-18 | $79.71 | $120.63 | 451,500 | — | — |
| 2016-08-17 | $77.84 | $117.80 | 309,700 | — | — |
| 2016-08-16 | $77.58 | $117.41 | 306,500 | — | — |
| 2016-08-15 | $78.72 | $119.13 | 297,900 | — | — |
| 2016-08-12 | $77.93 | $117.94 | 290,000 | — | — |
| 2016-08-11 | $78.06 | $118.13 | 344,000 | — | — |
| 2016-08-10 | $76.60 | $115.92 | 354,900 | — | — |
| 2016-08-09 | $76.40 | $115.62 | 525,400 | — | — |
| 2016-08-08 | $76.82 | $116.26 | 494,000 | — | — |
| 2016-08-05 | $76.92 | $116.41 | 448,600 | — | — |
| 2016-08-04 | $77.14 | $116.74 | 621,500 | — | — |
| 2016-08-03 | $75.75 | $114.64 | 295,300 | — | — |
| 2016-08-02 | $75.24 | $113.87 | 680,200 | — | — |
| 2016-08-01 | $76.77 | $116.18 | 497,300 | — | — |
| 2016-07-29 | $76.54 | $115.83 | 630,500 | — | — |
| 2016-07-28 | $75.14 | $113.71 | 380,600 | — | — |
| 2016-07-27 | $75.12 | $113.68 | 495,700 | — | — |
| 2016-07-26 | $74.72 | $113.08 | 427,100 | — | — |
| 2016-07-25 | $74.03 | $112.03 | 297,300 | — | — |
| 2016-07-22 | $74.11 | $112.16 | 375,600 | — | — |
| 2016-07-21 | $74.12 | $112.17 | 433,900 | — | — |
| 2016-07-20 | $73.88 | $111.81 | 376,500 | — | — |
| 2016-07-19 | $73.64 | $111.44 | 483,400 | — | — |
| 2016-07-18 | $73.97 | $111.94 | 569,100 | — | — |
| 2016-07-15 | $73.77 | $111.64 | 608,700 | — | — |
| 2016-07-14 | $73.40 | $111.08 | 587,200 | — | — |
| 2016-07-13 | $72.82 | $110.20 | 462,500 | — | — |
| 2016-07-12 | $73.05 | $110.55 | 656,700 | — | — |
| 2016-07-11 | $71.76 | $108.60 | 752,500 | — | — |
| 2016-07-08 | $71.19 | $107.74 | 837,700 | — | — |
| 2016-07-07 | $69.89 | $105.77 | 674,600 | — | — |
| 2016-07-06 | $69.38 | $105.00 | 1,141,500 | — | — |
| 2016-07-05 | $67.94 | $102.82 | 989,800 | — | — |
| 2016-07-01 | $69.18 | $104.69 | 2,215,400 | — | — |
| 2016-06-30 | $64.74 | $97.98 | 507,700 | — | — |
| 2016-06-29 | $63.60 | $96.25 | 492,900 | — | — |
| 2016-06-28 | $62.01 | $93.84 | 812,100 | — | — |
| 2016-06-27 | $60.66 | $91.80 | 990,900 | — | — |
| 2016-06-24 | $62.90 | $95.19 | 1,289,800 | — | — |
| 2016-06-23 | $66.30 | $100.34 | 641,700 | — | — |
| 2016-06-22 | $65.27 | $98.78 | 611,400 | — | — |
| 2016-06-21 | $64.34 | $97.37 | 456,400 | — | — |
| 2016-06-20 | $64.45 | $97.54 | 699,400 | — | — |
| 2016-06-17 | $64.00 | $96.86 | 594,400 | — | — |
| 2016-06-16 | $64.55 | $97.69 | 379,700 | — | — |
| 2016-06-15 | $64.57 | $97.26 | 920,000 | — | — |
| 2016-06-14 | $64.78 | $97.58 | 529,300 | — | — |
| 2016-06-13 | $65.24 | $98.27 | 696,400 | — | — |
| 2016-06-10 | $66.59 | $100.31 | 493,900 | — | — |
| 2016-06-09 | $67.72 | $102.01 | 638,900 | — | — |
| 2016-06-08 | $68.18 | $102.70 | 992,800 | — | — |
| 2016-06-07 | $68.55 | $103.26 | 2,216,700 | — | — |
| 2016-06-06 | $64.80 | $97.61 | 976,100 | — | — |
| 2016-06-03 | $64.45 | $97.08 | 603,000 | — | — |
| 2016-06-02 | $64.71 | $97.47 | 456,400 | — | — |
| 2016-06-01 | $64.67 | $97.41 | 627,300 | — | — |
| 2016-05-31 | $65.00 | $97.91 | 636,400 | — | — |
| 2016-05-27 | $64.97 | $97.87 | 261,900 | — | — |
| 2016-05-26 | $64.43 | $97.05 | 278,100 | — | — |
| 2016-05-25 | $64.28 | $96.83 | 281,200 | — | — |
| 2016-05-24 | $63.99 | $96.39 | 344,600 | — | — |
| 2016-05-23 | $63.24 | $95.26 | 251,600 | — | — |
| 2016-05-20 | $63.43 | $95.55 | 396,000 | — | — |
| 2016-05-19 | $62.71 | $94.46 | 424,800 | — | — |
| 2016-05-18 | $63.14 | $95.11 | 500,900 | — | — |
| 2016-05-17 | $62.86 | $94.69 | 763,100 | — | — |
| 2016-05-16 | $65.21 | $98.23 | 494,200 | — | — |
| 2016-05-13 | $64.05 | $96.48 | 445,400 | — | — |
| 2016-05-12 | $64.86 | $97.70 | 521,000 | — | — |
| 2016-05-11 | $64.49 | $97.14 | 473,600 | — | — |
| 2016-05-10 | $65.45 | $98.59 | 667,900 | — | — |
| 2016-05-09 | $65.30 | $98.36 | 845,300 | — | — |
| 2016-05-06 | $64.38 | $96.98 | 412,900 | — | — |
| 2016-05-05 | $63.27 | $95.31 | 483,400 | — | — |
| 2016-05-04 | $62.43 | $94.04 | 534,900 | — | — |
| 2016-05-03 | $62.96 | $94.84 | 555,300 | — | — |
| 2016-05-02 | $64.41 | $97.02 | 440,500 | — | — |
| 2016-04-29 | $64.02 | $96.44 | 476,600 | — | — |
| 2016-04-28 | $63.65 | $95.88 | 302,000 | — | — |
| 2016-04-27 | $64.31 | $96.87 | 223,100 | — | — |
| 2016-04-26 | $64.12 | $96.59 | 325,000 | — | — |
| 2016-04-25 | $63.16 | $95.14 | 201,600 | — | — |
| 2016-04-22 | $63.17 | $95.15 | 289,600 | — | — |
| 2016-04-21 | $62.86 | $94.69 | 243,500 | — | — |
| 2016-04-20 | $63.42 | $95.53 | 303,300 | — | — |
| 2016-04-19 | $63.37 | $95.46 | 374,900 | — | — |
| 2016-04-18 | $63.60 | $95.80 | 239,200 | — | — |
| 2016-04-15 | $63.35 | $95.43 | 290,800 | — | — |
| 2016-04-14 | $63.65 | $95.88 | 382,300 | — | — |
| 2016-04-13 | $63.33 | $95.40 | 450,900 | — | — |
| 2016-04-12 | $61.48 | $92.61 | 310,200 | — | — |
| 2016-04-11 | $60.66 | $91.37 | 238,800 | — | — |
| 2016-04-08 | $61.20 | $92.19 | 278,200 | — | — |
| 2016-04-07 | $60.79 | $91.57 | 413,000 | — | — |
| 2016-04-06 | $62.17 | $93.65 | 348,600 | — | — |
| 2016-04-05 | $62.07 | $93.50 | 535,900 | — | — |
| 2016-04-04 | $62.59 | $94.28 | 505,100 | — | — |
| 2016-04-01 | $63.62 | $95.83 | 481,500 | — | — |
| 2016-03-31 | $63.77 | $96.06 | 337,000 | — | — |
| 2016-03-30 | $63.71 | $95.97 | 395,900 | — | — |
| 2016-03-29 | $63.62 | $95.38 | 516,500 | — | — |
| 2016-03-28 | $61.79 | $92.64 | 302,400 | — | — |
| 2016-03-24 | $61.62 | $92.38 | 346,600 | — | — |
| 2016-03-23 | $61.21 | $91.77 | 345,300 | — | — |
| 2016-03-22 | $62.35 | $93.48 | 527,000 | — | — |
| 2016-03-21 | $62.64 | $93.91 | 650,900 | — | — |
| 2016-03-18 | $62.24 | $93.31 | 668,300 | — | — |
| 2016-03-17 | $61.40 | $92.05 | 378,900 | — | — |
| 2016-03-16 | $61.62 | $92.38 | 346,700 | — | — |
| 2016-03-15 | $60.55 | $90.78 | 326,700 | — | — |
| 2016-03-14 | $60.79 | $91.14 | 367,900 | — | — |
| 2016-03-11 | $60.90 | $91.30 | 463,100 | — | — |
| 2016-03-10 | $59.47 | $89.16 | 688,400 | — | — |
| 2016-03-09 | $60.72 | $91.03 | 608,100 | — | — |
| 2016-03-08 | $59.98 | $89.92 | 2,250,000 | — | — |
| 2016-03-07 | $56.41 | $84.57 | 492,500 | — | — |
| 2016-03-04 | $56.40 | $84.56 | 476,900 | — | — |
| 2016-03-03 | $56.61 | $84.87 | 487,800 | — | — |
| 2016-03-02 | $55.91 | $83.82 | 568,300 | — | — |
| 2016-03-01 | $55.85 | $83.73 | 603,100 | — | — |
| 2016-02-29 | $55.38 | $83.03 | 409,300 | — | — |
| 2016-02-26 | $55.69 | $83.49 | 485,300 | — | — |
| 2016-02-25 | $55.30 | $82.91 | 485,100 | — | — |
| 2016-02-24 | $54.11 | $81.12 | 501,600 | — | — |
| 2016-02-23 | $53.57 | $80.31 | 389,000 | — | — |
| 2016-02-22 | $54.16 | $81.20 | 403,000 | — | — |
| 2016-02-19 | $52.88 | $79.28 | 377,100 | — | — |
| 2016-02-18 | $52.31 | $78.42 | 282,600 | — | — |
| 2016-02-17 | $52.21 | $78.27 | 312,200 | — | — |
| 2016-02-16 | $51.36 | $77.00 | 705,600 | — | — |
| 2016-02-12 | $49.60 | $74.36 | 381,700 | — | — |
| 2016-02-11 | $48.06 | $72.05 | 425,200 | — | — |
| 2016-02-10 | $48.65 | $72.94 | 338,900 | — | — |
| 2016-02-09 | $48.70 | $73.01 | 368,000 | — | — |
| 2016-02-08 | $48.93 | $73.36 | 434,700 | — | — |
| 2016-02-05 | $49.77 | $74.62 | 403,300 | — | — |
| 2016-02-04 | $51.39 | $77.05 | 376,500 | — | — |
| 2016-02-03 | $50.67 | $75.97 | 563,000 | — | — |
| 2016-02-02 | $50.96 | $76.40 | 640,700 | — | — |
| 2016-02-01 | $53.02 | $79.49 | 676,500 | — | — |
| 2016-01-29 | $52.43 | $78.60 | 476,400 | — | — |
| 2016-01-28 | $51.10 | $76.61 | 686,400 | — | — |
| 2016-01-27 | $51.17 | $76.72 | 480,000 | — | — |
| 2016-01-26 | $51.71 | $77.53 | 595,300 | — | — |
| 2016-01-25 | $50.11 | $75.13 | 653,700 | — | — |
| 2016-01-22 | $50.77 | $76.12 | 559,700 | — | — |
| 2016-01-21 | $49.85 | $74.74 | 877,500 | — | — |
| 2016-01-20 | $49.31 | $73.93 | 740,900 | — | — |
| 2016-01-19 | $49.74 | $74.57 | 842,400 | — | — |
| 2016-01-15 | $49.25 | $73.84 | 751,600 | — | — |
| 2016-01-14 | $49.98 | $74.93 | 469,300 | — | — |
| 2016-01-13 | $49.95 | $74.89 | 899,600 | — | — |
| 2016-01-12 | $50.95 | $76.39 | 381,500 | — | — |
| 2016-01-11 | $50.92 | $76.34 | 506,100 | — | — |
| 2016-01-08 | $50.90 | $76.31 | 525,200 | — | — |
| 2016-01-07 | $51.98 | $77.93 | 450,600 | — | — |
| 2016-01-06 | $53.80 | $80.66 | 1,141,100 | — | — |
| 2016-01-05 | $54.87 | $82.26 | 453,100 | — | — |
| 2016-01-04 | $55.34 | $82.97 | 595,500 | — | — |