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
- 2011-11-08 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 | $84.85 | $88.05 | 94,700 | — | — |
| 2016-12-29 | $85.31 | $88.53 | 101,500 | — | — |
| 2016-12-28 | $84.94 | $88.14 | 113,900 | — | — |
| 2016-12-27 | $85.43 | $88.65 | 152,200 | — | — |
| 2016-12-23 | $85.32 | $88.54 | 235,700 | — | — |
| 2016-12-22 | $84.76 | $87.96 | 278,500 | — | — |
| 2016-12-21 | $86.67 | $89.94 | 129,400 | — | — |
| 2016-12-20 | $87.01 | $90.29 | 223,900 | — | — |
| 2016-12-19 | $87.28 | $90.21 | 202,400 | — | — |
| 2016-12-16 | $87.41 | $90.34 | 900,900 | — | — |
| 2016-12-15 | $89.52 | $92.52 | 735,000 | — | — |
| 2016-12-14 | $87.96 | $90.91 | 376,400 | — | — |
| 2016-12-13 | $87.67 | $90.61 | 227,900 | — | — |
| 2016-12-12 | $87.21 | $90.14 | 448,600 | — | — |
| 2016-12-09 | $87.71 | $90.65 | 558,700 | — | — |
| 2016-12-08 | $86.42 | $89.32 | 282,900 | — | — |
| 2016-12-07 | $85.13 | $87.99 | 172,700 | — | — |
| 2016-12-06 | $83.14 | $85.93 | 215,900 | — | — |
| 2016-12-05 | $82.38 | $85.14 | 173,000 | — | — |
| 2016-12-02 | $81.33 | $84.06 | 264,000 | — | — |
| 2016-12-01 | $81.09 | $83.81 | 492,900 | — | — |
| 2016-11-30 | $77.64 | $80.25 | 419,600 | — | — |
| 2016-11-29 | $80.60 | $83.30 | 405,500 | — | — |
| 2016-11-28 | $80.47 | $83.17 | 280,500 | — | — |
| 2016-11-25 | $81.11 | $83.83 | 91,700 | — | — |
| 2016-11-23 | $80.33 | $83.03 | 174,900 | — | — |
| 2016-11-22 | $79.14 | $81.80 | 200,800 | — | — |
| 2016-11-21 | $76.86 | $79.44 | 142,900 | — | — |
| 2016-11-18 | $76.25 | $78.81 | 181,100 | — | — |
| 2016-11-17 | $76.09 | $78.64 | 176,900 | — | — |
| 2016-11-16 | $75.42 | $77.95 | 322,000 | — | — |
| 2016-11-15 | $76.22 | $78.78 | 392,500 | — | — |
| 2016-11-14 | $76.26 | $78.82 | 505,100 | — | — |
| 2016-11-11 | $72.99 | $75.44 | 515,200 | — | — |
| 2016-11-10 | $70.77 | $73.14 | 346,100 | — | — |
| 2016-11-09 | $68.84 | $71.15 | 309,200 | — | — |
| 2016-11-08 | $67.31 | $69.57 | 229,800 | — | — |
| 2016-11-07 | $65.48 | $67.68 | 212,000 | — | — |
| 2016-11-04 | $63.16 | $65.28 | 222,600 | — | — |
| 2016-11-03 | $62.55 | $64.65 | 258,400 | — | — |
| 2016-11-02 | $62.46 | $64.56 | 186,700 | — | — |
| 2016-11-01 | $62.57 | $64.67 | 237,100 | — | — |
| 2016-10-31 | $63.58 | $65.71 | 282,500 | — | — |
| 2016-10-28 | $62.55 | $64.65 | 283,300 | — | — |
| 2016-10-27 | $62.36 | $64.45 | 331,300 | — | — |
| 2016-10-26 | $62.61 | $64.71 | 321,900 | — | — |
| 2016-10-25 | $64.23 | $66.39 | 236,200 | — | — |
| 2016-10-24 | $65.50 | $67.70 | 157,300 | — | — |
| 2016-10-21 | $65.41 | $67.60 | 277,000 | — | — |
| 2016-10-20 | $65.79 | $68.00 | 302,300 | — | — |
| 2016-10-19 | $65.83 | $68.04 | 424,400 | — | — |
| 2016-10-18 | $65.91 | $68.12 | 352,100 | — | — |
| 2016-10-17 | $65.06 | $67.24 | 409,800 | — | — |
| 2016-10-14 | $64.04 | $66.19 | 842,300 | — | — |
| 2016-10-13 | $62.72 | $64.82 | 2,086,800 | — | — |
| 2016-10-12 | $68.83 | $71.14 | 387,800 | — | — |
| 2016-10-11 | $69.56 | $71.89 | 452,200 | — | — |
| 2016-10-10 | $71.36 | $73.75 | 360,200 | — | — |
| 2016-10-07 | $71.92 | $74.33 | 300,400 | — | — |
| 2016-10-06 | $73.60 | $76.07 | 246,100 | — | — |
| 2016-10-05 | $73.32 | $75.78 | 175,400 | — | — |
| 2016-10-04 | $73.05 | $75.50 | 233,400 | — | — |
| 2016-10-03 | $73.46 | $75.92 | 162,200 | — | — |
| 2016-09-30 | $73.32 | $75.78 | 123,900 | — | — |
| 2016-09-29 | $72.63 | $75.07 | 144,400 | — | — |
| 2016-09-28 | $71.99 | $74.41 | 208,100 | — | — |
| 2016-09-27 | $72.95 | $75.40 | 145,900 | — | — |
| 2016-09-26 | $72.64 | $75.08 | 190,600 | — | — |
| 2016-09-23 | $75.02 | $77.54 | 103,900 | — | — |
| 2016-09-22 | $75.32 | $77.85 | 373,200 | — | — |
| 2016-09-21 | $74.60 | $77.10 | 268,800 | — | — |
| 2016-09-20 | $74.49 | $76.99 | 193,600 | — | — |
| 2016-09-19 | $75.63 | $77.86 | 127,700 | — | — |
| 2016-09-16 | $75.94 | $78.18 | 469,400 | — | — |
| 2016-09-15 | $74.49 | $76.68 | 189,700 | — | — |
| 2016-09-14 | $73.70 | $75.87 | 127,700 | — | — |
| 2016-09-13 | $73.70 | $75.87 | 183,900 | — | — |
| 2016-09-12 | $74.24 | $76.43 | 271,900 | — | — |
| 2016-09-09 | $72.41 | $74.54 | 341,500 | — | — |
| 2016-09-08 | $75.08 | $77.29 | 165,700 | — | — |
| 2016-09-07 | $76.83 | $79.09 | 231,300 | — | — |
| 2016-09-06 | $76.83 | $79.09 | 149,000 | — | — |
| 2016-09-02 | $77.52 | $79.80 | 124,700 | — | — |
| 2016-09-01 | $77.39 | $79.67 | 135,400 | — | — |
| 2016-08-31 | $77.10 | $79.37 | 164,000 | — | — |
| 2016-08-30 | $77.04 | $79.31 | 110,400 | — | — |
| 2016-08-29 | $77.19 | $79.46 | 99,000 | — | — |
| 2016-08-26 | $77.16 | $79.43 | 148,400 | — | — |
| 2016-08-25 | $77.36 | $79.64 | 129,800 | — | — |
| 2016-08-24 | $77.24 | $79.51 | 147,800 | — | — |
| 2016-08-23 | $77.60 | $79.89 | 104,800 | — | — |
| 2016-08-22 | $77.19 | $79.46 | 108,800 | — | — |
| 2016-08-19 | $77.39 | $79.67 | 218,400 | — | — |
| 2016-08-18 | $76.75 | $79.01 | 229,400 | — | — |
| 2016-08-17 | $76.00 | $78.24 | 239,000 | — | — |
| 2016-08-16 | $76.73 | $78.99 | 453,400 | — | — |
| 2016-08-15 | $76.00 | $78.24 | 339,700 | — | — |
| 2016-08-12 | $73.64 | $75.81 | 337,500 | — | — |
| 2016-08-11 | $74.08 | $76.26 | 357,900 | — | — |
| 2016-08-10 | $72.92 | $75.07 | 165,100 | — | — |
| 2016-08-09 | $73.10 | $75.25 | 210,500 | — | — |
| 2016-08-08 | $74.05 | $76.23 | 114,100 | — | — |
| 2016-08-05 | $74.01 | $76.19 | 194,500 | — | — |
| 2016-08-04 | $73.82 | $75.99 | 150,800 | — | — |
| 2016-08-03 | $73.63 | $75.80 | 270,000 | — | — |
| 2016-08-02 | $73.73 | $75.90 | 201,600 | — | — |
| 2016-08-01 | $75.80 | $78.03 | 220,400 | — | — |
| 2016-07-29 | $76.30 | $78.55 | 216,400 | — | — |
| 2016-07-28 | $76.34 | $78.59 | 373,700 | — | — |
| 2016-07-27 | $76.07 | $78.31 | 558,300 | — | — |
| 2016-07-26 | $79.48 | $81.82 | 495,400 | — | — |
| 2016-07-25 | $79.27 | $81.60 | 824,100 | — | — |
| 2016-07-22 | $76.42 | $78.67 | 609,000 | — | — |
| 2016-07-21 | $75.47 | $77.69 | 1,333,200 | — | — |
| 2016-07-20 | $68.47 | $70.49 | 540,900 | — | — |
| 2016-07-19 | $68.34 | $70.35 | 508,100 | — | — |
| 2016-07-18 | $68.70 | $70.72 | 483,400 | — | — |
| 2016-07-15 | $69.64 | $71.69 | 348,400 | — | — |
| 2016-07-14 | $69.96 | $72.02 | 436,300 | — | — |
| 2016-07-13 | $70.20 | $72.27 | 361,900 | — | — |
| 2016-07-12 | $71.71 | $73.82 | 311,700 | — | — |
| 2016-07-11 | $70.54 | $72.62 | 257,100 | — | — |
| 2016-07-08 | $70.01 | $72.07 | 301,800 | — | — |
| 2016-07-07 | $68.89 | $70.92 | 157,600 | — | — |
| 2016-07-06 | $68.85 | $70.88 | 371,100 | — | — |
| 2016-07-05 | $68.25 | $70.26 | 322,600 | — | — |
| 2016-07-01 | $70.00 | $72.06 | 296,800 | — | — |
| 2016-06-30 | $68.49 | $70.51 | 297,500 | — | — |
| 2016-06-29 | $66.99 | $68.96 | 589,100 | — | — |
| 2016-06-28 | $64.08 | $65.97 | 386,100 | — | — |
| 2016-06-27 | $63.59 | $65.46 | 533,100 | — | — |
| 2016-06-24 | $64.30 | $66.19 | 917,200 | — | — |
| 2016-06-23 | $67.16 | $69.14 | 400,300 | — | — |
| 2016-06-22 | $63.98 | $65.86 | 229,500 | — | — |
| 2016-06-21 | $62.91 | $64.76 | 192,300 | — | — |
| 2016-06-20 | $62.97 | $64.82 | 461,700 | — | — |
| 2016-06-17 | $61.30 | $63.11 | 477,700 | — | — |
| 2016-06-16 | $60.58 | $62.36 | 192,300 | — | — |
| 2016-06-15 | $60.18 | $61.95 | 256,700 | — | — |
| 2016-06-14 | $59.62 | $61.38 | 217,300 | — | — |
| 2016-06-13 | $59.63 | $61.39 | 300,500 | — | — |
| 2016-06-10 | $60.68 | $62.47 | 296,500 | — | — |
| 2016-06-09 | $61.10 | $62.90 | 341,000 | — | — |
| 2016-06-08 | $62.10 | $63.93 | 228,600 | — | — |
| 2016-06-07 | $62.01 | $63.84 | 246,300 | — | — |
| 2016-06-06 | $61.81 | $63.63 | 166,500 | — | — |
| 2016-06-03 | $61.41 | $63.22 | 137,100 | — | — |
| 2016-06-02 | $62.62 | $64.46 | 323,600 | — | — |
| 2016-06-01 | $61.27 | $63.07 | 181,500 | — | — |
| 2016-05-31 | $60.60 | $62.38 | 240,700 | — | — |
| 2016-05-27 | $60.32 | $62.10 | 142,000 | — | — |
| 2016-05-26 | $59.11 | $60.85 | 174,700 | — | — |
| 2016-05-25 | $59.78 | $61.54 | 270,300 | — | — |
| 2016-05-24 | $59.22 | $60.96 | 256,800 | — | — |
| 2016-05-23 | $58.21 | $59.62 | 263,600 | — | — |
| 2016-05-20 | $57.70 | $59.09 | 288,900 | — | — |
| 2016-05-19 | $56.85 | $58.22 | 136,600 | — | — |
| 2016-05-18 | $58.11 | $59.51 | 229,100 | — | — |
| 2016-05-17 | $58.07 | $59.47 | 195,400 | — | — |
| 2016-05-16 | $58.56 | $59.97 | 129,100 | — | — |
| 2016-05-13 | $58.01 | $59.41 | 209,200 | — | — |
| 2016-05-12 | $58.71 | $60.13 | 189,000 | — | — |
| 2016-05-11 | $59.44 | $60.88 | 214,000 | — | — |
| 2016-05-10 | $61.87 | $63.36 | 197,100 | — | — |
| 2016-05-09 | $60.20 | $61.65 | 297,700 | — | — |
| 2016-05-06 | $60.40 | $61.86 | 205,900 | — | — |
| 2016-05-05 | $59.70 | $61.14 | 155,100 | — | — |
| 2016-05-04 | $59.79 | $61.23 | 202,200 | — | — |
| 2016-05-03 | $60.26 | $61.72 | 313,600 | — | — |
| 2016-05-02 | $61.86 | $63.35 | 333,500 | — | — |
| 2016-04-29 | $62.64 | $64.15 | 616,200 | — | — |
| 2016-04-28 | $62.77 | $64.29 | 1,106,700 | — | — |
| 2016-04-27 | $67.76 | $69.40 | 340,600 | — | — |
| 2016-04-26 | $65.92 | $67.51 | 1,113,000 | — | — |
| 2016-04-25 | $68.86 | $70.52 | 346,400 | — | — |
| 2016-04-22 | $67.37 | $69.00 | 420,300 | — | — |
| 2016-04-21 | $69.00 | $70.67 | 446,200 | — | — |
| 2016-04-20 | $67.40 | $69.03 | 184,300 | — | — |
| 2016-04-19 | $68.04 | $69.68 | 274,500 | — | — |
| 2016-04-18 | $66.78 | $68.39 | 169,600 | — | — |
| 2016-04-15 | $66.77 | $68.38 | 157,100 | — | — |
| 2016-04-14 | $67.03 | $68.65 | 218,300 | — | — |
| 2016-04-13 | $66.94 | $68.56 | 160,400 | — | — |
| 2016-04-12 | $65.36 | $66.94 | 148,500 | — | — |
| 2016-04-11 | $64.99 | $66.56 | 237,400 | — | — |
| 2016-04-08 | $64.55 | $66.11 | 276,400 | — | — |
| 2016-04-07 | $63.22 | $64.75 | 148,100 | — | — |
| 2016-04-06 | $64.32 | $65.87 | 214,700 | — | — |
| 2016-04-05 | $62.94 | $64.46 | 206,500 | — | — |
| 2016-04-04 | $63.97 | $65.51 | 204,400 | — | — |
| 2016-04-01 | $65.66 | $67.25 | 194,200 | — | — |
| 2016-03-31 | $67.50 | $69.13 | 455,600 | — | — |
| 2016-03-30 | $66.43 | $68.03 | 139,500 | — | — |
| 2016-03-29 | $66.21 | $67.81 | 215,300 | — | — |
| 2016-03-28 | $65.19 | $66.76 | 211,300 | — | — |
| 2016-03-24 | $65.48 | $67.06 | 181,700 | — | — |
| 2016-03-23 | $64.58 | $66.14 | 268,800 | — | — |
| 2016-03-22 | $66.36 | $67.96 | 269,000 | — | — |
| 2016-03-21 | $66.94 | $68.56 | 651,400 | — | — |
| 2016-03-18 | $70.00 | $71.69 | 350,300 | — | — |
| 2016-03-17 | $69.52 | $71.20 | 311,000 | — | — |
| 2016-03-16 | $68.09 | $69.73 | 185,600 | — | — |
| 2016-03-15 | $66.92 | $68.54 | 156,900 | — | — |
| 2016-03-14 | $67.43 | $69.06 | 275,100 | — | — |
| 2016-03-11 | $68.04 | $69.68 | 282,900 | — | — |
| 2016-03-10 | $65.97 | $67.56 | 347,800 | — | — |
| 2016-03-09 | $65.61 | $67.19 | 374,800 | — | — |
| 2016-03-08 | $64.26 | $65.81 | 383,800 | — | — |
| 2016-03-07 | $65.21 | $66.78 | 558,600 | — | — |
| 2016-03-04 | $64.59 | $66.15 | 653,700 | — | — |
| 2016-03-03 | $62.45 | $63.96 | 288,600 | — | — |
| 2016-03-02 | $61.89 | $63.38 | 423,700 | — | — |
| 2016-03-01 | $60.28 | $61.74 | 329,100 | — | — |
| 2016-02-29 | $60.55 | $62.01 | 364,200 | — | — |
| 2016-02-26 | $60.92 | $62.39 | 292,500 | — | — |
| 2016-02-25 | $61.38 | $62.86 | 809,300 | — | — |
| 2016-02-24 | $54.15 | $55.46 | 528,200 | — | — |
| 2016-02-23 | $54.63 | $55.95 | 182,600 | — | — |
| 2016-02-22 | $54.91 | $55.93 | 205,500 | — | — |
| 2016-02-19 | $55.06 | $56.08 | 171,700 | — | — |
| 2016-02-18 | $54.29 | $55.30 | 224,300 | — | — |
| 2016-02-17 | $54.83 | $55.85 | 303,700 | — | — |
| 2016-02-16 | $52.74 | $53.72 | 386,000 | — | — |
| 2016-02-12 | $50.02 | $50.95 | 208,200 | — | — |
| 2016-02-11 | $47.35 | $48.23 | 191,600 | — | — |
| 2016-02-10 | $48.81 | $49.72 | 213,500 | — | — |
| 2016-02-09 | $48.26 | $49.16 | 217,300 | — | — |
| 2016-02-08 | $48.74 | $49.64 | 260,500 | — | — |
| 2016-02-05 | $46.60 | $47.46 | 217,200 | — | — |
| 2016-02-04 | $48.82 | $49.73 | 220,100 | — | — |
| 2016-02-03 | $47.55 | $48.43 | 140,100 | — | — |
| 2016-02-02 | $47.53 | $48.41 | 196,200 | — | — |
| 2016-02-01 | $49.27 | $50.18 | 193,600 | — | — |
| 2016-01-29 | $49.39 | $50.31 | 267,800 | — | — |
| 2016-01-28 | $47.77 | $48.66 | 157,700 | — | — |
| 2016-01-27 | $48.25 | $49.15 | 130,400 | — | — |
| 2016-01-26 | $49.35 | $50.27 | 145,100 | — | — |
| 2016-01-25 | $47.61 | $48.49 | 184,500 | — | — |
| 2016-01-22 | $49.91 | $50.84 | 185,200 | — | — |
| 2016-01-21 | $49.51 | $50.43 | 230,500 | — | — |
| 2016-01-20 | $48.40 | $49.30 | 226,300 | — | — |
| 2016-01-19 | $47.97 | $48.86 | 172,500 | — | — |
| 2016-01-15 | $48.92 | $49.83 | 240,000 | — | — |
| 2016-01-14 | $49.70 | $50.62 | 399,700 | — | — |
| 2016-01-13 | $51.17 | $52.12 | 243,500 | — | — |
| 2016-01-12 | $52.61 | $53.59 | 242,100 | — | — |
| 2016-01-11 | $52.41 | $53.38 | 511,700 | — | — |
| 2016-01-08 | $52.57 | $53.55 | 413,900 | — | — |
| 2016-01-07 | $50.63 | $51.57 | 268,600 | — | — |
| 2016-01-06 | $51.97 | $52.93 | 235,800 | — | — |
| 2016-01-05 | $53.92 | $54.92 | 163,200 | — | — |
| 2016-01-04 | $53.91 | $54.91 | 228,400 | — | — |