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
- 1986-06-02 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 | $94.54 | $373.24 | 36,300 | — | — |
| 2016-12-29 | $95.80 | $378.21 | 50,200 | — | — |
| 2016-12-28 | $95.48 | $376.95 | 31,900 | — | — |
| 2016-12-27 | $95.84 | $378.37 | 40,800 | — | — |
| 2016-12-23 | $93.64 | $369.69 | 45,600 | — | — |
| 2016-12-22 | $93.96 | $370.95 | 31,900 | — | — |
| 2016-12-21 | $94.44 | $372.84 | 44,600 | — | — |
| 2016-12-20 | $94.85 | $374.46 | 39,000 | — | — |
| 2016-12-19 | $92.28 | $364.32 | 51,300 | — | — |
| 2016-12-16 | $91.90 | $362.82 | 214,300 | — | — |
| 2016-12-15 | $90.84 | $358.63 | 74,400 | — | — |
| 2016-12-14 | $88.52 | $349.47 | 42,300 | — | — |
| 2016-12-13 | $89.92 | $355.00 | 38,900 | — | — |
| 2016-12-12 | $89.07 | $351.64 | 65,800 | — | — |
| 2016-12-09 | $93.52 | $369.21 | 54,400 | — | — |
| 2016-12-08 | $92.14 | $363.76 | 68,800 | — | — |
| 2016-12-07 | $90.96 | $359.11 | 30,500 | — | — |
| 2016-12-06 | $89.09 | $351.72 | 36,300 | — | — |
| 2016-12-05 | $87.93 | $347.14 | 47,700 | — | — |
| 2016-12-02 | $86.11 | $339.96 | 18,200 | — | — |
| 2016-12-01 | $86.73 | $342.41 | 44,100 | — | — |
| 2016-11-30 | $86.30 | $340.71 | 47,400 | — | — |
| 2016-11-29 | $86.16 | $340.16 | 34,600 | — | — |
| 2016-11-28 | $85.94 | $339.29 | 47,500 | — | — |
| 2016-11-25 | $86.79 | $342.64 | 8,200 | — | — |
| 2016-11-23 | $87.17 | $344.14 | 37,000 | — | — |
| 2016-11-22 | $86.18 | $340.23 | 52,200 | — | — |
| 2016-11-21 | $84.76 | $334.63 | 40,600 | — | — |
| 2016-11-18 | $85.37 | $337.04 | 67,100 | — | — |
| 2016-11-17 | $83.89 | $331.19 | 50,900 | — | — |
| 2016-11-16 | $83.23 | $328.59 | 60,000 | — | — |
| 2016-11-15 | $83.04 | $327.84 | 105,600 | — | — |
| 2016-11-14 | $80.51 | $317.85 | 128,500 | — | — |
| 2016-11-11 | $78.40 | $309.52 | 170,800 | — | — |
| 2016-11-10 | $77.00 | $303.99 | 127,500 | — | — |
| 2016-11-09 | $76.90 | $303.60 | 88,400 | — | — |
| 2016-11-08 | $74.66 | $294.75 | 41,000 | — | — |
| 2016-11-07 | $75.45 | $297.87 | 32,500 | — | — |
| 2016-11-04 | $73.17 | $288.87 | 61,200 | — | — |
| 2016-11-03 | $74.85 | $293.73 | 103,900 | — | — |
| 2016-11-02 | $73.80 | $289.61 | 49,600 | — | — |
| 2016-11-01 | $76.02 | $298.32 | 93,500 | — | — |
| 2016-10-31 | $79.28 | $311.11 | 32,500 | — | — |
| 2016-10-28 | $79.50 | $311.98 | 46,800 | — | — |
| 2016-10-27 | $79.01 | $310.05 | 28,900 | — | — |
| 2016-10-26 | $79.01 | $310.05 | 39,800 | — | — |
| 2016-10-25 | $79.21 | $310.84 | 12,300 | — | — |
| 2016-10-24 | $79.50 | $311.98 | 29,000 | — | — |
| 2016-10-21 | $79.02 | $310.09 | 15,000 | — | — |
| 2016-10-20 | $79.04 | $310.17 | 10,100 | — | — |
| 2016-10-19 | $79.36 | $311.43 | 23,800 | — | — |
| 2016-10-18 | $78.54 | $308.21 | 16,000 | — | — |
| 2016-10-17 | $78.45 | $307.85 | 18,100 | — | — |
| 2016-10-14 | $78.99 | $309.97 | 20,700 | — | — |
| 2016-10-13 | $77.34 | $303.50 | 27,600 | — | — |
| 2016-10-12 | $78.89 | $309.58 | 11,700 | — | — |
| 2016-10-11 | $77.96 | $305.93 | 17,200 | — | — |
| 2016-10-10 | $79.89 | $313.51 | 17,800 | — | — |
| 2016-10-07 | $78.08 | $306.40 | 22,900 | — | — |
| 2016-10-06 | $78.06 | $306.32 | 16,400 | — | — |
| 2016-10-05 | $77.47 | $304.01 | 23,300 | — | — |
| 2016-10-04 | $75.59 | $296.63 | 14,000 | — | — |
| 2016-10-03 | $76.01 | $298.28 | 27,600 | — | — |
| 2016-09-30 | $76.41 | $299.85 | 27,200 | — | — |
| 2016-09-29 | $74.99 | $294.28 | 19,100 | — | — |
| 2016-09-28 | $75.03 | $294.43 | 19,800 | — | — |
| 2016-09-27 | $73.78 | $289.53 | 36,300 | — | — |
| 2016-09-26 | $73.47 | $288.31 | 34,800 | — | — |
| 2016-09-23 | $75.13 | $294.83 | 12,600 | — | — |
| 2016-09-22 | $75.63 | $296.79 | 36,900 | — | — |
| 2016-09-21 | $73.79 | $289.57 | 28,600 | — | — |
| 2016-09-20 | $73.39 | $288.00 | 14,400 | — | — |
| 2016-09-19 | $72.98 | $286.39 | 16,300 | — | — |
| 2016-09-16 | $72.97 | $286.35 | 65,400 | — | — |
| 2016-09-15 | $73.30 | $287.65 | 18,300 | — | — |
| 2016-09-14 | $72.55 | $284.70 | 19,200 | — | — |
| 2016-09-13 | $72.73 | $285.41 | 28,500 | — | — |
| 2016-09-12 | $74.11 | $290.82 | 29,400 | — | — |
| 2016-09-09 | $73.62 | $288.90 | 29,600 | — | — |
| 2016-09-08 | $73.83 | $289.73 | 17,800 | — | — |
| 2016-09-07 | $74.50 | $292.35 | 26,600 | — | — |
| 2016-09-06 | $73.16 | $287.10 | 36,800 | — | — |
| 2016-09-02 | $75.23 | $295.22 | 35,400 | — | — |
| 2016-09-01 | $73.66 | $289.06 | 30,900 | — | — |
| 2016-08-31 | $73.93 | $290.12 | 49,700 | — | — |
| 2016-08-30 | $73.21 | $287.29 | 20,300 | — | — |
| 2016-08-29 | $72.61 | $284.94 | 24,400 | — | — |
| 2016-08-26 | $72.33 | $283.84 | 21,700 | — | — |
| 2016-08-25 | $72.16 | $283.17 | 28,400 | — | — |
| 2016-08-24 | $71.55 | $280.78 | 14,000 | — | — |
| 2016-08-23 | $71.52 | $280.66 | 29,500 | — | — |
| 2016-08-22 | $71.62 | $281.05 | 20,800 | — | — |
| 2016-08-19 | $71.31 | $279.84 | 39,600 | — | — |
| 2016-08-18 | $71.91 | $282.19 | 55,600 | — | — |
| 2016-08-17 | $71.60 | $280.97 | 19,600 | — | — |
| 2016-08-16 | $71.85 | $281.95 | 26,200 | — | — |
| 2016-08-15 | $71.75 | $281.56 | 26,900 | — | — |
| 2016-08-12 | $71.80 | $281.76 | 13,900 | — | — |
| 2016-08-11 | $71.81 | $281.80 | 35,500 | — | — |
| 2016-08-10 | $71.00 | $278.62 | 35,600 | — | — |
| 2016-08-09 | $71.50 | $280.58 | 27,000 | — | — |
| 2016-08-08 | $71.20 | $279.40 | 43,700 | — | — |
| 2016-08-05 | $71.89 | $282.11 | 75,600 | — | — |
| 2016-08-04 | $70.00 | $274.70 | 35,400 | — | — |
| 2016-08-03 | $70.65 | $277.25 | 24,100 | — | — |
| 2016-08-02 | $71.25 | $279.60 | 37,900 | — | — |
| 2016-08-01 | $70.96 | $278.46 | 34,900 | — | — |
| 2016-07-29 | $72.74 | $285.45 | 43,700 | — | — |
| 2016-07-28 | $73.21 | $285.57 | 41,900 | — | — |
| 2016-07-27 | $71.58 | $279.21 | 31,800 | — | — |
| 2016-07-26 | $71.58 | $279.21 | 17,900 | — | — |
| 2016-07-25 | $71.36 | $278.35 | 25,200 | — | — |
| 2016-07-22 | $71.14 | $277.49 | 44,900 | — | — |
| 2016-07-21 | $68.58 | $267.51 | 13,300 | — | — |
| 2016-07-20 | $69.90 | $272.65 | 20,300 | — | — |
| 2016-07-19 | $69.72 | $271.95 | 50,500 | — | — |
| 2016-07-18 | $69.29 | $270.27 | 23,100 | — | — |
| 2016-07-15 | $69.83 | $272.38 | 40,500 | — | — |
| 2016-07-14 | $68.94 | $268.91 | 20,100 | — | — |
| 2016-07-13 | $67.92 | $264.93 | 71,700 | — | — |
| 2016-07-12 | $68.04 | $265.40 | 45,700 | — | — |
| 2016-07-11 | $65.77 | $256.54 | 39,500 | — | — |
| 2016-07-08 | $65.42 | $255.18 | 45,500 | — | — |
| 2016-07-07 | $63.72 | $248.55 | 16,800 | — | — |
| 2016-07-06 | $64.22 | $250.50 | 29,200 | — | — |
| 2016-07-05 | $63.68 | $248.39 | 56,800 | — | — |
| 2016-07-01 | $65.25 | $254.52 | 64,100 | — | — |
| 2016-06-30 | $65.00 | $253.54 | 101,600 | — | — |
| 2016-06-29 | $65.51 | $255.53 | 37,000 | — | — |
| 2016-06-28 | $65.04 | $253.70 | 68,500 | — | — |
| 2016-06-27 | $63.59 | $248.04 | 34,700 | — | — |
| 2016-06-24 | $65.10 | $253.93 | 70,200 | — | — |
| 2016-06-23 | $69.10 | $269.53 | 39,800 | — | — |
| 2016-06-22 | $67.33 | $262.63 | 22,800 | — | — |
| 2016-06-21 | $67.02 | $261.42 | 27,000 | — | — |
| 2016-06-20 | $66.92 | $261.03 | 51,300 | — | — |
| 2016-06-17 | $65.15 | $254.13 | 102,400 | — | — |
| 2016-06-16 | $66.80 | $260.56 | 19,500 | — | — |
| 2016-06-15 | $66.81 | $260.60 | 16,800 | — | — |
| 2016-06-14 | $66.88 | $260.87 | 32,100 | — | — |
| 2016-06-13 | $66.71 | $260.21 | 36,700 | — | — |
| 2016-06-10 | $66.88 | $260.87 | 18,500 | — | — |
| 2016-06-09 | $67.00 | $261.34 | 22,800 | — | — |
| 2016-06-08 | $67.61 | $263.72 | 44,300 | — | — |
| 2016-06-07 | $67.25 | $262.32 | 135,000 | — | — |
| 2016-06-06 | $67.65 | $263.88 | 29,000 | — | — |
| 2016-06-03 | $66.87 | $260.84 | 19,200 | — | — |
| 2016-06-02 | $67.50 | $263.29 | 27,000 | — | — |
| 2016-06-01 | $67.98 | $265.17 | 32,100 | — | — |
| 2016-05-31 | $66.54 | $259.55 | 42,100 | — | — |
| 2016-05-27 | $66.29 | $258.57 | 24,200 | — | — |
| 2016-05-26 | $65.30 | $254.71 | 16,300 | — | — |
| 2016-05-25 | $65.63 | $256.00 | 9,300 | — | — |
| 2016-05-24 | $65.58 | $255.80 | 46,700 | — | — |
| 2016-05-23 | $63.92 | $249.33 | 23,900 | — | — |
| 2016-05-20 | $63.84 | $249.02 | 40,900 | — | — |
| 2016-05-19 | $63.45 | $247.50 | 14,600 | — | — |
| 2016-05-18 | $64.69 | $252.33 | 31,700 | — | — |
| 2016-05-17 | $61.99 | $241.80 | 40,500 | — | — |
| 2016-05-16 | $64.62 | $252.06 | 37,700 | — | — |
| 2016-05-13 | $63.51 | $247.73 | 60,100 | — | — |
| 2016-05-12 | $63.49 | $247.65 | 17,400 | — | — |
| 2016-05-11 | $63.86 | $249.09 | 31,700 | — | — |
| 2016-05-10 | $63.84 | $249.02 | 23,900 | — | — |
| 2016-05-09 | $62.37 | $243.28 | 129,400 | — | — |
| 2016-05-06 | $64.36 | $251.04 | 37,400 | — | — |
| 2016-05-05 | $63.71 | $248.51 | 30,600 | — | — |
| 2016-05-04 | $63.77 | $248.74 | 22,800 | — | — |
| 2016-05-03 | $63.77 | $248.74 | 44,900 | — | — |
| 2016-05-02 | $65.53 | $255.61 | 35,300 | — | — |
| 2016-04-29 | $65.34 | $254.87 | 47,400 | — | — |
| 2016-04-28 | $66.03 | $255.84 | 26,600 | — | — |
| 2016-04-27 | $66.92 | $259.29 | 39,600 | — | — |
| 2016-04-26 | $67.18 | $260.30 | 79,900 | — | — |
| 2016-04-25 | $66.80 | $258.83 | 72,000 | — | — |
| 2016-04-22 | $67.45 | $261.34 | 50,400 | — | — |
| 2016-04-21 | $66.38 | $257.20 | 28,200 | — | — |
| 2016-04-20 | $67.12 | $260.07 | 27,600 | — | — |
| 2016-04-19 | $66.81 | $258.86 | 21,400 | — | — |
| 2016-04-18 | $65.83 | $255.07 | 119,900 | — | — |
| 2016-04-15 | $67.02 | $259.68 | 21,100 | — | — |
| 2016-04-14 | $66.97 | $259.48 | 27,800 | — | — |
| 2016-04-13 | $67.50 | $261.54 | 67,000 | — | — |
| 2016-04-12 | $65.25 | $252.82 | 45,900 | — | — |
| 2016-04-11 | $64.31 | $249.18 | 24,900 | — | — |
| 2016-04-08 | $63.79 | $247.16 | 50,000 | — | — |
| 2016-04-07 | $62.96 | $243.95 | 115,300 | — | — |
| 2016-04-06 | $64.44 | $249.68 | 79,700 | — | — |
| 2016-04-05 | $63.37 | $245.54 | 58,100 | — | — |
| 2016-04-04 | $63.87 | $247.47 | 35,600 | — | — |
| 2016-04-01 | $64.63 | $250.42 | 29,200 | — | — |
| 2016-03-31 | $64.00 | $247.98 | 55,200 | — | — |
| 2016-03-30 | $64.41 | $249.57 | 35,400 | — | — |
| 2016-03-29 | $64.24 | $248.91 | 87,300 | — | — |
| 2016-03-28 | $63.20 | $244.88 | 32,000 | — | — |
| 2016-03-24 | $62.67 | $242.82 | 40,300 | — | — |
| 2016-03-23 | $62.91 | $243.75 | 57,000 | — | — |
| 2016-03-22 | $63.26 | $245.11 | 36,800 | — | — |
| 2016-03-21 | $63.24 | $245.03 | 48,000 | — | — |
| 2016-03-18 | $63.84 | $247.36 | 349,500 | — | — |
| 2016-03-17 | $64.04 | $248.13 | 62,600 | — | — |
| 2016-03-16 | $63.21 | $244.92 | 54,000 | — | — |
| 2016-03-15 | $63.01 | $244.14 | 34,100 | — | — |
| 2016-03-14 | $63.61 | $246.47 | 30,500 | — | — |
| 2016-03-11 | $63.79 | $247.16 | 42,900 | — | — |
| 2016-03-10 | $61.65 | $238.87 | 57,300 | — | — |
| 2016-03-09 | $62.15 | $240.81 | 35,200 | — | — |
| 2016-03-08 | $61.87 | $239.72 | 61,800 | — | — |
| 2016-03-07 | $61.81 | $239.49 | 46,800 | — | — |
| 2016-03-04 | $60.32 | $233.72 | 46,600 | — | — |
| 2016-03-03 | $59.76 | $231.55 | 34,300 | — | — |
| 2016-03-02 | $58.86 | $228.06 | 32,900 | — | — |
| 2016-03-01 | $58.12 | $225.19 | 27,500 | — | — |
| 2016-02-29 | $56.47 | $218.80 | 46,300 | — | — |
| 2016-02-26 | $56.99 | $220.82 | 30,800 | — | — |
| 2016-02-25 | $56.20 | $217.75 | 26,000 | — | — |
| 2016-02-24 | $55.44 | $214.81 | 36,300 | — | — |
| 2016-02-23 | $54.62 | $211.63 | 35,300 | — | — |
| 2016-02-22 | $54.43 | $210.90 | 32,700 | — | — |
| 2016-02-19 | $54.82 | $212.41 | 53,300 | — | — |
| 2016-02-18 | $54.36 | $210.63 | 37,900 | — | — |
| 2016-02-17 | $53.57 | $207.56 | 31,900 | — | — |
| 2016-02-16 | $54.85 | $212.52 | 56,900 | — | — |
| 2016-02-12 | $53.88 | $208.77 | 22,800 | — | — |
| 2016-02-11 | $53.26 | $206.36 | 27,000 | — | — |
| 2016-02-10 | $53.87 | $208.73 | 24,700 | — | — |
| 2016-02-09 | $54.44 | $210.94 | 23,900 | — | — |
| 2016-02-08 | $54.16 | $209.85 | 33,600 | — | — |
| 2016-02-05 | $52.17 | $202.14 | 41,000 | — | — |
| 2016-02-04 | $54.52 | $209.54 | 22,000 | — | — |
| 2016-02-03 | $54.59 | $209.81 | 27,600 | — | — |
| 2016-02-02 | $54.30 | $208.70 | 27,800 | — | — |
| 2016-02-01 | $55.47 | $213.19 | 38,500 | — | — |
| 2016-01-29 | $56.02 | $215.31 | 75,200 | — | — |
| 2016-01-28 | $52.96 | $203.54 | 22,300 | — | — |
| 2016-01-27 | $51.84 | $199.24 | 38,500 | — | — |
| 2016-01-26 | $52.67 | $202.43 | 39,400 | — | — |
| 2016-01-25 | $51.47 | $197.82 | 25,300 | — | — |
| 2016-01-22 | $52.98 | $203.62 | 25,800 | — | — |
| 2016-01-21 | $51.87 | $199.36 | 36,100 | — | — |
| 2016-01-20 | $52.64 | $202.32 | 25,400 | — | — |
| 2016-01-19 | $52.41 | $201.43 | 24,100 | — | — |
| 2016-01-15 | $52.31 | $201.05 | 45,600 | — | — |
| 2016-01-14 | $53.16 | $204.31 | 35,100 | — | — |
| 2016-01-13 | $51.73 | $198.82 | 39,700 | — | — |
| 2016-01-12 | $53.82 | $206.85 | 28,900 | — | — |
| 2016-01-11 | $53.57 | $205.89 | 12,900 | — | — |
| 2016-01-08 | $53.44 | $205.39 | 38,700 | — | — |
| 2016-01-07 | $53.93 | $207.27 | 21,800 | — | — |
| 2016-01-06 | $55.16 | $212.00 | 31,400 | — | — |
| 2016-01-05 | $55.17 | $212.04 | 16,900 | — | — |
| 2016-01-04 | $54.81 | $210.66 | 55,900 | — | — |