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
- 2010-10-05 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 | $80.34 | $138.70 | 162,200 | — | — |
| 2016-12-29 | $80.10 | $138.28 | 95,300 | — | — |
| 2016-12-28 | $80.33 | $138.68 | 120,900 | — | — |
| 2016-12-27 | $80.81 | $139.51 | 98,600 | — | — |
| 2016-12-23 | $80.86 | $139.59 | 137,000 | — | — |
| 2016-12-22 | $79.89 | $137.92 | 187,400 | — | — |
| 2016-12-21 | $82.14 | $141.80 | 188,600 | — | — |
| 2016-12-20 | $82.88 | $143.08 | 197,600 | — | — |
| 2016-12-19 | $81.79 | $141.20 | 340,800 | — | — |
| 2016-12-16 | $82.19 | $141.89 | 276,600 | — | — |
| 2016-12-15 | $82.45 | $142.34 | 253,000 | — | — |
| 2016-12-14 | $82.30 | $142.08 | 304,600 | — | — |
| 2016-12-13 | $83.75 | $144.58 | 295,900 | — | — |
| 2016-12-12 | $83.95 | $144.93 | 209,200 | — | — |
| 2016-12-09 | $83.90 | $144.84 | 214,600 | — | — |
| 2016-12-08 | $84.21 | $145.38 | 257,800 | — | — |
| 2016-12-07 | $84.08 | $145.15 | 764,100 | — | — |
| 2016-12-06 | $79.96 | $138.04 | 383,200 | — | — |
| 2016-12-05 | $79.86 | $137.87 | 301,300 | — | — |
| 2016-12-02 | $79.81 | $137.78 | 442,000 | — | — |
| 2016-12-01 | $79.55 | $137.33 | 315,400 | — | — |
| 2016-11-30 | $78.67 | $135.81 | 278,400 | — | — |
| 2016-11-29 | $78.28 | $135.14 | 262,000 | — | — |
| 2016-11-28 | $78.02 | $134.69 | 269,800 | — | — |
| 2016-11-25 | $79.12 | $136.59 | 101,500 | — | — |
| 2016-11-23 | $79.07 | $136.50 | 369,000 | — | — |
| 2016-11-22 | $79.04 | $136.45 | 450,600 | — | — |
| 2016-11-21 | $79.47 | $137.19 | 293,600 | — | — |
| 2016-11-18 | $79.45 | $137.16 | 531,800 | — | — |
| 2016-11-17 | $80.74 | $139.39 | 843,400 | — | — |
| 2016-11-16 | $78.60 | $135.69 | 791,000 | — | — |
| 2016-11-15 | $77.01 | $132.95 | 682,600 | — | — |
| 2016-11-14 | $76.36 | $131.82 | 902,200 | — | — |
| 2016-11-11 | $69.64 | $120.22 | 411,700 | — | — |
| 2016-11-10 | $69.19 | $119.45 | 392,700 | — | — |
| 2016-11-09 | $68.42 | $118.12 | 537,000 | — | — |
| 2016-11-08 | $70.30 | $121.36 | 280,200 | — | — |
| 2016-11-07 | $70.56 | $121.81 | 214,500 | — | — |
| 2016-11-04 | $68.74 | $118.67 | 210,500 | — | — |
| 2016-11-03 | $68.37 | $118.03 | 230,000 | — | — |
| 2016-11-02 | $69.08 | $119.26 | 251,000 | — | — |
| 2016-11-01 | $69.80 | $120.50 | 458,200 | — | — |
| 2016-10-31 | $70.61 | $121.90 | 433,500 | — | — |
| 2016-10-28 | $69.80 | $120.50 | 557,700 | — | — |
| 2016-10-27 | $68.95 | $119.03 | 722,300 | — | — |
| 2016-10-26 | $68.03 | $117.44 | 548,000 | — | — |
| 2016-10-25 | $67.00 | $115.67 | 391,800 | — | — |
| 2016-10-24 | $69.07 | $119.24 | 202,300 | — | — |
| 2016-10-21 | $67.78 | $117.01 | 255,100 | — | — |
| 2016-10-20 | $67.52 | $116.56 | 414,200 | — | — |
| 2016-10-19 | $66.85 | $115.41 | 422,600 | — | — |
| 2016-10-18 | $65.73 | $113.47 | 868,800 | — | — |
| 2016-10-17 | $68.84 | $118.84 | 266,800 | — | — |
| 2016-10-14 | $69.05 | $119.21 | 311,600 | — | — |
| 2016-10-13 | $68.45 | $118.17 | 341,900 | — | — |
| 2016-10-12 | $69.50 | $119.98 | 234,800 | — | — |
| 2016-10-11 | $69.37 | $119.76 | 377,900 | — | — |
| 2016-10-10 | $70.72 | $122.09 | 250,900 | — | — |
| 2016-10-07 | $70.42 | $121.57 | 404,600 | — | — |
| 2016-10-06 | $70.22 | $121.22 | 588,600 | — | — |
| 2016-10-05 | $71.14 | $122.81 | 619,200 | — | — |
| 2016-10-04 | $70.44 | $121.60 | 465,200 | — | — |
| 2016-10-03 | $71.45 | $123.35 | 228,500 | — | — |
| 2016-09-30 | $71.66 | $123.71 | 267,000 | — | — |
| 2016-09-29 | $70.81 | $122.24 | 273,100 | — | — |
| 2016-09-28 | $71.69 | $123.76 | 429,800 | — | — |
| 2016-09-27 | $71.44 | $123.33 | 222,200 | — | — |
| 2016-09-26 | $71.38 | $123.23 | 181,200 | — | — |
| 2016-09-23 | $72.20 | $124.64 | 279,400 | — | — |
| 2016-09-22 | $72.61 | $125.35 | 201,400 | — | — |
| 2016-09-21 | $71.76 | $123.88 | 293,200 | — | — |
| 2016-09-20 | $71.46 | $123.37 | 146,500 | — | — |
| 2016-09-19 | $72.40 | $124.99 | 291,800 | — | — |
| 2016-09-16 | $71.80 | $123.95 | 324,400 | — | — |
| 2016-09-15 | $72.52 | $125.20 | 562,400 | — | — |
| 2016-09-14 | $70.64 | $121.95 | 272,300 | — | — |
| 2016-09-13 | $70.52 | $121.74 | 247,000 | — | — |
| 2016-09-12 | $71.34 | $123.16 | 271,600 | — | — |
| 2016-09-09 | $70.41 | $121.55 | 244,000 | — | — |
| 2016-09-08 | $72.55 | $125.25 | 316,500 | — | — |
| 2016-09-07 | $72.26 | $124.75 | 185,500 | — | — |
| 2016-09-06 | $72.10 | $124.47 | 212,800 | — | — |
| 2016-09-02 | $72.06 | $124.40 | 246,500 | — | — |
| 2016-09-01 | $71.28 | $123.05 | 267,100 | — | — |
| 2016-08-31 | $70.70 | $122.05 | 241,100 | — | — |
| 2016-08-30 | $70.78 | $122.19 | 253,100 | — | — |
| 2016-08-29 | $71.33 | $123.14 | 159,500 | — | — |
| 2016-08-26 | $71.06 | $122.68 | 253,900 | — | — |
| 2016-08-25 | $71.12 | $122.78 | 187,000 | — | — |
| 2016-08-24 | $71.39 | $123.24 | 205,300 | — | — |
| 2016-08-23 | $71.63 | $123.66 | 299,700 | — | — |
| 2016-08-22 | $70.55 | $121.79 | 247,800 | — | — |
| 2016-08-19 | $70.58 | $121.85 | 367,500 | — | — |
| 2016-08-18 | $70.47 | $121.66 | 285,700 | — | — |
| 2016-08-17 | $70.69 | $122.04 | 307,400 | — | — |
| 2016-08-16 | $70.61 | $121.90 | 287,800 | — | — |
| 2016-08-15 | $71.00 | $122.57 | 212,500 | — | — |
| 2016-08-12 | $70.58 | $121.85 | 242,900 | — | — |
| 2016-08-11 | $71.09 | $122.73 | 442,200 | — | — |
| 2016-08-10 | $70.75 | $122.14 | 493,200 | — | — |
| 2016-08-09 | $70.39 | $121.52 | 427,800 | — | — |
| 2016-08-08 | $70.72 | $122.09 | 326,900 | — | — |
| 2016-08-05 | $70.95 | $122.49 | 652,700 | — | — |
| 2016-08-04 | $70.60 | $121.88 | 862,200 | — | — |
| 2016-08-03 | $69.76 | $120.43 | 537,800 | — | — |
| 2016-08-02 | $68.15 | $117.65 | 1,395,700 | — | — |
| 2016-08-01 | $69.59 | $120.14 | 511,900 | — | — |
| 2016-07-29 | $70.09 | $121.00 | 872,700 | — | — |
| 2016-07-28 | $69.31 | $119.65 | 1,493,400 | — | — |
| 2016-07-27 | $69.12 | $119.33 | 603,700 | — | — |
| 2016-07-26 | $70.18 | $121.16 | 477,500 | — | — |
| 2016-07-25 | $68.08 | $117.53 | 563,200 | — | — |
| 2016-07-22 | $67.99 | $117.38 | 627,300 | — | — |
| 2016-07-21 | $67.95 | $117.31 | 521,100 | — | — |
| 2016-07-20 | $68.14 | $117.63 | 457,600 | — | — |
| 2016-07-19 | $67.62 | $116.74 | 721,300 | — | — |
| 2016-07-18 | $67.70 | $116.87 | 677,400 | — | — |
| 2016-07-15 | $67.34 | $116.25 | 474,700 | — | — |
| 2016-07-14 | $67.41 | $116.37 | 386,000 | — | — |
| 2016-07-13 | $66.98 | $115.63 | 365,000 | — | — |
| 2016-07-12 | $67.06 | $115.77 | 494,200 | — | — |
| 2016-07-11 | $66.23 | $114.34 | 214,800 | — | — |
| 2016-07-08 | $65.84 | $113.66 | 499,900 | — | — |
| 2016-07-07 | $64.64 | $111.59 | 604,600 | — | — |
| 2016-07-06 | $63.63 | $109.85 | 611,100 | — | — |
| 2016-07-05 | $63.76 | $110.07 | 1,068,800 | — | — |
| 2016-07-01 | $66.11 | $114.13 | 555,400 | — | — |
| 2016-06-30 | $65.81 | $113.61 | 818,100 | — | — |
| 2016-06-29 | $66.65 | $115.06 | 593,900 | — | — |
| 2016-06-28 | $66.26 | $114.39 | 852,200 | — | — |
| 2016-06-27 | $64.55 | $111.44 | 755,500 | — | — |
| 2016-06-24 | $68.39 | $118.07 | 1,515,600 | — | — |
| 2016-06-23 | $72.92 | $125.89 | 452,900 | — | — |
| 2016-06-22 | $72.63 | $125.39 | 318,400 | — | — |
| 2016-06-21 | $72.79 | $125.66 | 580,300 | — | — |
| 2016-06-20 | $73.39 | $126.70 | 830,700 | — | — |
| 2016-06-17 | $73.37 | $126.66 | 908,300 | — | — |
| 2016-06-16 | $72.48 | $125.13 | 408,700 | — | — |
| 2016-06-15 | $72.39 | $124.97 | 455,200 | — | — |
| 2016-06-14 | $72.28 | $124.78 | 444,300 | — | — |
| 2016-06-13 | $72.49 | $125.14 | 511,700 | — | — |
| 2016-06-10 | $73.62 | $127.09 | 375,800 | — | — |
| 2016-06-09 | $74.53 | $128.67 | 292,500 | — | — |
| 2016-06-08 | $75.06 | $129.58 | 510,900 | — | — |
| 2016-06-07 | $74.48 | $128.58 | 308,100 | — | — |
| 2016-06-06 | $73.89 | $127.56 | 360,300 | — | — |
| 2016-06-03 | $73.47 | $126.84 | 363,800 | — | — |
| 2016-06-02 | $74.54 | $128.68 | 326,100 | — | — |
| 2016-06-01 | $74.04 | $127.82 | 657,500 | — | — |
| 2016-05-31 | $74.98 | $129.44 | 604,300 | — | — |
| 2016-05-27 | $74.17 | $128.04 | 274,800 | — | — |
| 2016-05-26 | $73.54 | $126.96 | 443,300 | — | — |
| 2016-05-25 | $73.69 | $127.22 | 578,200 | — | — |
| 2016-05-24 | $72.95 | $125.94 | 652,400 | — | — |
| 2016-05-23 | $71.59 | $123.59 | 582,000 | — | — |
| 2016-05-20 | $71.59 | $123.59 | 640,700 | — | — |
| 2016-05-19 | $70.82 | $122.26 | 602,900 | — | — |
| 2016-05-18 | $72.17 | $124.59 | 638,200 | — | — |
| 2016-05-17 | $72.42 | $125.02 | 683,300 | — | — |
| 2016-05-16 | $73.70 | $127.23 | 675,100 | — | — |
| 2016-05-13 | $73.23 | $126.42 | 601,600 | — | — |
| 2016-05-12 | $74.11 | $127.94 | 1,042,700 | — | — |
| 2016-05-11 | $74.06 | $127.85 | 742,000 | — | — |
| 2016-05-10 | $74.64 | $128.86 | 542,000 | — | — |
| 2016-05-09 | $74.13 | $127.98 | 588,000 | — | — |
| 2016-05-06 | $74.58 | $128.75 | 656,700 | — | — |
| 2016-05-05 | $74.41 | $128.46 | 789,100 | — | — |
| 2016-05-04 | $75.42 | $130.20 | 1,187,900 | — | — |
| 2016-05-03 | $76.73 | $132.46 | 1,898,400 | — | — |
| 2016-05-02 | $80.50 | $138.97 | 671,900 | — | — |
| 2016-04-29 | $79.67 | $137.54 | 878,800 | — | — |
| 2016-04-28 | $79.55 | $137.33 | 1,314,200 | — | — |
| 2016-04-27 | $79.95 | $138.02 | 781,700 | — | — |
| 2016-04-26 | $80.76 | $139.42 | 548,700 | — | — |
| 2016-04-25 | $79.67 | $137.54 | 683,000 | — | — |
| 2016-04-22 | $79.86 | $137.87 | 694,700 | — | — |
| 2016-04-21 | $79.51 | $137.26 | 308,400 | — | — |
| 2016-04-20 | $80.55 | $139.06 | 584,300 | — | — |
| 2016-04-19 | $79.44 | $137.14 | 556,700 | — | — |
| 2016-04-18 | $79.04 | $136.45 | 565,100 | — | — |
| 2016-04-15 | $78.80 | $136.04 | 603,700 | — | — |
| 2016-04-14 | $79.23 | $136.78 | 537,300 | — | — |
| 2016-04-13 | $79.20 | $136.73 | 499,700 | — | — |
| 2016-04-12 | $77.01 | $132.95 | 566,400 | — | — |
| 2016-04-11 | $76.86 | $132.69 | 1,028,500 | — | — |
| 2016-04-08 | $76.54 | $132.14 | 615,300 | — | — |
| 2016-04-07 | $76.13 | $131.43 | 850,400 | — | — |
| 2016-04-06 | $76.98 | $132.90 | 1,215,000 | — | — |
| 2016-04-05 | $76.51 | $132.08 | 1,444,500 | — | — |
| 2016-04-04 | $75.96 | $131.13 | 1,298,200 | — | — |
| 2016-04-01 | $77.63 | $134.02 | 1,182,500 | — | — |
| 2016-03-31 | $79.59 | $137.40 | 948,700 | — | — |
| 2016-03-30 | $80.45 | $138.89 | 669,000 | — | — |
| 2016-03-29 | $80.19 | $138.44 | 800,500 | — | — |
| 2016-03-28 | $78.75 | $135.95 | 806,900 | — | — |
| 2016-03-24 | $79.79 | $137.75 | 675,600 | — | — |
| 2016-03-23 | $79.36 | $137.00 | 688,500 | — | — |
| 2016-03-22 | $79.06 | $136.49 | 820,800 | — | — |
| 2016-03-21 | $78.60 | $135.69 | 582,500 | — | — |
| 2016-03-18 | $78.47 | $135.47 | 681,100 | — | — |
| 2016-03-17 | $78.17 | $134.95 | 538,600 | — | — |
| 2016-03-16 | $78.12 | $134.86 | 784,300 | — | — |
| 2016-03-15 | $76.45 | $131.98 | 649,200 | — | — |
| 2016-03-14 | $75.76 | $130.79 | 506,800 | — | — |
| 2016-03-11 | $76.64 | $132.31 | 761,700 | — | — |
| 2016-03-10 | $74.55 | $128.70 | 986,600 | — | — |
| 2016-03-09 | $74.32 | $128.30 | 1,465,000 | — | — |
| 2016-03-08 | $70.81 | $122.24 | 754,300 | — | — |
| 2016-03-07 | $72.24 | $124.71 | 707,600 | — | — |
| 2016-03-04 | $72.90 | $125.85 | 657,900 | — | — |
| 2016-03-03 | $72.84 | $125.75 | 802,000 | — | — |
| 2016-03-02 | $71.46 | $123.37 | 1,210,500 | — | — |
| 2016-03-01 | $72.30 | $124.82 | 785,500 | — | — |
| 2016-02-29 | $69.92 | $120.71 | 698,700 | — | — |
| 2016-02-26 | $71.63 | $123.66 | 850,100 | — | — |
| 2016-02-25 | $70.57 | $121.83 | 1,430,700 | — | — |
| 2016-02-24 | $69.01 | $119.14 | 1,000,600 | — | — |
| 2016-02-23 | $68.25 | $117.82 | 697,500 | — | — |
| 2016-02-22 | $68.27 | $117.86 | 705,900 | — | — |
| 2016-02-19 | $66.30 | $114.46 | 603,800 | — | — |
| 2016-02-18 | $67.26 | $116.11 | 761,900 | — | — |
| 2016-02-17 | $67.46 | $116.46 | 803,400 | — | — |
| 2016-02-16 | $64.64 | $111.59 | 691,100 | — | — |
| 2016-02-12 | $62.90 | $108.59 | 652,100 | — | — |
| 2016-02-11 | $60.84 | $105.03 | 670,100 | — | — |
| 2016-02-10 | $61.49 | $106.15 | 621,500 | — | — |
| 2016-02-09 | $60.45 | $104.36 | 1,042,800 | — | — |
| 2016-02-08 | $60.50 | $104.44 | 1,351,400 | — | — |
| 2016-02-05 | $62.15 | $107.29 | 1,138,200 | — | — |
| 2016-02-04 | $64.57 | $111.47 | 1,349,200 | — | — |
| 2016-02-03 | $65.49 | $113.06 | 1,317,500 | — | — |
| 2016-02-02 | $67.88 | $117.19 | 1,172,100 | — | — |
| 2016-02-01 | $69.30 | $119.64 | 1,509,800 | — | — |
| 2016-01-29 | $66.88 | $115.46 | 1,556,200 | — | — |
| 2016-01-28 | $65.67 | $113.37 | 1,848,100 | — | — |
| 2016-01-27 | $65.60 | $113.25 | 1,552,000 | — | — |
| 2016-01-26 | $65.88 | $113.73 | 2,339,400 | — | — |
| 2016-01-25 | $62.12 | $107.24 | 1,927,000 | — | — |
| 2016-01-22 | $103.15 | $103.15 | 1,265,600 | — | — |
| 2016-01-21 | $102.64 | $102.64 | 845,600 | — | — |
| 2016-01-20 | $102.43 | $102.43 | 1,045,200 | — | — |
| 2016-01-19 | $102.70 | $102.70 | 784,600 | — | — |
| 2016-01-15 | $101.15 | $101.15 | 855,400 | — | — |
| 2016-01-14 | $103.17 | $103.17 | 1,121,900 | — | — |
| 2016-01-13 | $100.93 | $100.93 | 1,387,300 | — | — |
| 2016-01-12 | $106.57 | $106.57 | 955,100 | — | — |
| 2016-01-11 | $104.86 | $104.86 | 1,025,200 | — | — |
| 2016-01-08 | $104.75 | $104.75 | 1,047,300 | — | — |
| 2016-01-07 | $108.04 | $108.04 | 529,300 | — | — |
| 2016-01-06 | $111.69 | $111.69 | 674,100 | — | — |
| 2016-01-05 | $112.54 | $112.54 | 510,400 | — | — |
| 2016-01-04 | $114.08 | $114.08 | 519,500 | — | — |