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
- 1996-11-15 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 | $96.25 | $141.06 | 128,560 | — | — |
| 2016-12-29 | $94.50 | $138.50 | 197,488 | — | — |
| 2016-12-28 | $96.00 | $140.70 | 52,788 | — | — |
| 2016-12-27 | $96.25 | $141.06 | 48,100 | — | — |
| 2016-12-23 | $95.25 | $139.60 | 81,120 | — | — |
| 2016-12-22 | $95.50 | $139.96 | 74,764 | — | — |
| 2016-12-21 | $96.00 | $140.70 | 67,176 | — | — |
| 2016-12-20 | $94.75 | $138.86 | 83,128 | — | — |
| 2016-12-19 | $95.00 | $139.23 | 92,372 | — | — |
| 2016-12-16 | $94.75 | $138.86 | 313,828 | — | — |
| 2016-12-15 | $94.00 | $137.77 | 149,536 | — | — |
| 2016-12-14 | $96.00 | $140.70 | 129,360 | — | — |
| 2016-12-13 | $99.50 | $145.83 | 292,488 | — | — |
| 2016-12-12 | $96.25 | $141.06 | 547,656 | — | — |
| 2016-12-09 | $91.00 | $133.37 | 114,020 | — | — |
| 2016-12-08 | $91.75 | $134.47 | 253,908 | — | — |
| 2016-12-07 | $91.25 | $133.74 | 246,448 | — | — |
| 2016-12-06 | $87.75 | $128.61 | 96,128 | — | — |
| 2016-12-05 | $87.00 | $127.51 | 113,908 | — | — |
| 2016-12-02 | $85.50 | $125.31 | 49,792 | — | — |
| 2016-12-01 | $84.75 | $124.21 | 94,068 | — | — |
| 2016-11-30 | $84.00 | $123.11 | 106,280 | — | — |
| 2016-11-29 | $82.00 | $120.18 | 44,864 | — | — |
| 2016-11-28 | $82.50 | $120.91 | 35,620 | — | — |
| 2016-11-25 | $83.50 | $122.38 | 20,144 | — | — |
| 2016-11-23 | $83.75 | $122.74 | 94,196 | — | — |
| 2016-11-22 | $80.75 | $118.35 | 92,300 | — | — |
| 2016-11-21 | $81.75 | $119.81 | 72,880 | — | — |
| 2016-11-18 | $82.50 | $120.91 | 85,032 | — | — |
| 2016-11-17 | $82.25 | $120.54 | 97,072 | — | — |
| 2016-11-16 | $83.00 | $121.64 | 49,688 | — | — |
| 2016-11-15 | $83.00 | $120.36 | 111,064 | — | — |
| 2016-11-14 | $83.50 | $121.09 | 65,672 | — | — |
| 2016-11-11 | $84.50 | $122.54 | 104,776 | — | — |
| 2016-11-10 | $85.25 | $123.62 | 117,548 | — | — |
| 2016-11-09 | $86.75 | $125.80 | 111,132 | — | — |
| 2016-11-08 | $85.25 | $123.62 | 59,492 | — | — |
| 2016-11-07 | $85.00 | $123.26 | 69,988 | — | — |
| 2016-11-04 | $84.50 | $122.54 | 93,808 | — | — |
| 2016-11-03 | $86.75 | $125.80 | 295,004 | — | — |
| 2016-11-02 | $82.50 | $119.64 | 121,028 | — | — |
| 2016-11-01 | $84.25 | $122.17 | 182,324 | — | — |
| 2016-10-31 | $83.50 | $121.09 | 130,068 | — | — |
| 2016-10-28 | $80.50 | $116.74 | 95,364 | — | — |
| 2016-10-27 | $78.75 | $114.20 | 76,132 | — | — |
| 2016-10-26 | $79.25 | $114.92 | 129,016 | — | — |
| 2016-10-25 | $80.50 | $116.74 | 189,608 | — | — |
| 2016-10-24 | $78.50 | $113.84 | 169,236 | — | — |
| 2016-10-21 | $80.25 | $116.37 | 194,784 | — | — |
| 2016-10-20 | $79.50 | $115.29 | 401,912 | — | — |
| 2016-10-19 | $81.25 | $117.82 | 145,908 | — | — |
| 2016-10-18 | $81.50 | $118.19 | 93,384 | — | — |
| 2016-10-17 | $80.25 | $116.37 | 215,136 | — | — |
| 2016-10-14 | $81.75 | $118.55 | 81,172 | — | — |
| 2016-10-13 | $83.50 | $121.09 | 40,068 | — | — |
| 2016-10-12 | $83.25 | $120.72 | 95,112 | — | — |
| 2016-10-11 | $82.75 | $120.00 | 215,420 | — | — |
| 2016-10-10 | $84.75 | $122.90 | 110,012 | — | — |
| 2016-10-07 | $84.50 | $122.54 | 171,552 | — | — |
| 2016-10-06 | $86.00 | $124.71 | 141,640 | — | — |
| 2016-10-05 | $86.00 | $124.71 | 90,732 | — | — |
| 2016-10-04 | $87.00 | $126.16 | 113,816 | — | — |
| 2016-10-03 | $87.75 | $127.25 | 78,864 | — | — |
| 2016-09-30 | $87.00 | $126.16 | 186,600 | — | — |
| 2016-09-29 | $87.25 | $126.52 | 301,508 | — | — |
| 2016-09-28 | $89.25 | $129.42 | 323,568 | — | — |
| 2016-09-27 | $87.75 | $127.25 | 140,376 | — | — |
| 2016-09-26 | $89.25 | $129.42 | 162,672 | — | — |
| 2016-09-23 | $88.50 | $128.34 | 198,488 | — | — |
| 2016-09-22 | $89.25 | $129.42 | 466,480 | — | — |
| 2016-09-21 | $88.25 | $127.97 | 465,468 | — | — |
| 2016-09-20 | $85.25 | $123.62 | 347,952 | — | — |
| 2016-09-19 | $85.00 | $123.26 | 683,820 | — | — |
| 2016-09-16 | $85.00 | $123.26 | 3,829,308 | — | — |
| 2016-09-15 | $90.75 | $131.60 | 431,904 | — | — |
| 2016-09-14 | $83.25 | $120.72 | 281,924 | — | — |
| 2016-09-13 | $85.25 | $123.62 | 365,296 | — | — |
| 2016-09-12 | $90.75 | $131.60 | 263,292 | — | — |
| 2016-09-09 | $97.50 | $141.39 | 59,112 | — | — |
| 2016-09-08 | $104.75 | $151.90 | 27,464 | — | — |
| 2016-09-07 | $104.50 | $151.54 | 28,696 | — | — |
| 2016-09-06 | $106.25 | $154.08 | 30,220 | — | — |
| 2016-09-02 | $108.75 | $157.70 | 57,044 | — | — |
| 2016-09-01 | $104.25 | $151.18 | 27,452 | — | — |
| 2016-08-31 | $106.75 | $154.80 | 24,600 | — | — |
| 2016-08-30 | $108.00 | $156.62 | 31,052 | — | — |
| 2016-08-29 | $108.50 | $157.34 | 26,752 | — | — |
| 2016-08-26 | $104.50 | $151.54 | 27,816 | — | — |
| 2016-08-25 | $104.25 | $151.18 | 21,376 | — | — |
| 2016-08-24 | $106.25 | $154.08 | 20,328 | — | — |
| 2016-08-23 | $106.50 | $154.44 | 33,388 | — | — |
| 2016-08-22 | $107.75 | $156.25 | 22,172 | — | — |
| 2016-08-19 | $108.75 | $157.70 | 20,972 | — | — |
| 2016-08-18 | $108.75 | $157.70 | 12,588 | — | — |
| 2016-08-17 | $108.50 | $157.34 | 22,656 | — | — |
| 2016-08-16 | $110.50 | $160.24 | 17,892 | — | — |
| 2016-08-15 | $111.25 | $161.33 | 28,732 | — | — |
| 2016-08-12 | $110.25 | $159.88 | 23,504 | — | — |
| 2016-08-11 | $112.00 | $162.42 | 19,900 | — | — |
| 2016-08-10 | $109.75 | $159.15 | 19,480 | — | — |
| 2016-08-09 | $111.00 | $160.97 | 23,792 | — | — |
| 2016-08-08 | $109.25 | $158.43 | 38,180 | — | — |
| 2016-08-05 | $111.25 | $161.33 | 73,692 | — | — |
| 2016-08-04 | $106.00 | $153.71 | 53,992 | — | — |
| 2016-08-03 | $102.25 | $148.28 | 21,120 | — | — |
| 2016-08-02 | $102.00 | $147.91 | 21,536 | — | — |
| 2016-08-01 | $103.50 | $150.09 | 46,292 | — | — |
| 2016-07-29 | $102.00 | $147.91 | 20,092 | — | — |
| 2016-07-28 | $101.75 | $147.55 | 10,560 | — | — |
| 2016-07-27 | $102.00 | $147.91 | 29,412 | — | — |
| 2016-07-26 | $99.50 | $144.29 | 40,360 | — | — |
| 2016-07-25 | $101.00 | $146.46 | 22,284 | — | — |
| 2016-07-22 | $103.00 | $149.36 | 17,620 | — | — |
| 2016-07-21 | $103.50 | $150.09 | 55,612 | — | — |
| 2016-07-20 | $100.00 | $145.01 | 32,368 | — | — |
| 2016-07-19 | $102.25 | $148.28 | 13,952 | — | — |
| 2016-07-18 | $101.50 | $147.19 | 29,044 | — | — |
| 2016-07-15 | $101.25 | $146.83 | 42,080 | — | — |
| 2016-07-14 | $100.75 | $146.10 | 28,332 | — | — |
| 2016-07-13 | $100.00 | $145.01 | 42,532 | — | — |
| 2016-07-12 | $100.75 | $146.10 | 59,032 | — | — |
| 2016-07-11 | $101.50 | $147.19 | 64,288 | — | — |
| 2016-07-08 | $100.00 | $145.01 | 87,348 | — | — |
| 2016-07-07 | $98.75 | $143.20 | 50,140 | — | — |
| 2016-07-06 | $99.75 | $144.65 | 53,096 | — | — |
| 2016-07-05 | $98.75 | $143.20 | 66,180 | — | — |
| 2016-07-01 | $95.25 | $138.13 | 14,172 | — | — |
| 2016-06-30 | $97.00 | $140.66 | 16,904 | — | — |
| 2016-06-29 | $95.25 | $138.13 | 60,624 | — | — |
| 2016-06-28 | $88.00 | $127.61 | 35,876 | — | — |
| 2016-06-27 | $83.75 | $121.45 | 42,124 | — | — |
| 2016-06-24 | $88.00 | $127.61 | 39,116 | — | — |
| 2016-06-23 | $96.00 | $139.21 | 22,632 | — | — |
| 2016-06-22 | $95.25 | $138.13 | 34,240 | — | — |
| 2016-06-21 | $94.50 | $137.04 | 17,452 | — | — |
| 2016-06-20 | $93.75 | $135.95 | 31,324 | — | — |
| 2016-06-17 | $92.50 | $134.14 | 64,040 | — | — |
| 2016-06-16 | $91.00 | $131.96 | 37,444 | — | — |
| 2016-06-15 | $91.00 | $131.96 | 22,096 | — | — |
| 2016-06-14 | $90.50 | $131.24 | 36,088 | — | — |
| 2016-06-13 | $93.00 | $134.86 | 40,204 | — | — |
| 2016-06-10 | $94.75 | $137.40 | 62,220 | — | — |
| 2016-06-09 | $99.50 | $144.29 | 20,368 | — | — |
| 2016-06-08 | $102.00 | $147.91 | 60,212 | — | — |
| 2016-06-07 | $99.25 | $143.93 | 63,448 | — | — |
| 2016-06-06 | $100.00 | $145.01 | 53,212 | — | — |
| 2016-06-03 | $93.00 | $134.86 | 60,652 | — | — |
| 2016-06-02 | $96.25 | $139.58 | 16,812 | — | — |
| 2016-06-01 | $93.75 | $135.95 | 17,340 | — | — |
| 2016-05-31 | $95.00 | $137.76 | 47,040 | — | — |
| 2016-05-27 | $95.50 | $138.49 | 44,128 | — | — |
| 2016-05-26 | $95.00 | $137.76 | 47,048 | — | — |
| 2016-05-25 | $90.50 | $131.24 | 23,400 | — | — |
| 2016-05-24 | $87.75 | $127.25 | 18,188 | — | — |
| 2016-05-23 | $85.25 | $123.62 | 16,568 | — | — |
| 2016-05-20 | $85.50 | $123.99 | 29,644 | — | — |
| 2016-05-19 | $84.00 | $121.81 | 35,332 | — | — |
| 2016-05-18 | $87.25 | $126.52 | 35,928 | — | — |
| 2016-05-17 | $89.50 | $129.79 | 27,936 | — | — |
| 2016-05-16 | $89.75 | $130.15 | 20,964 | — | — |
| 2016-05-13 | $92.75 | $134.50 | 31,448 | — | — |
| 2016-05-12 | $93.75 | $135.95 | 40,516 | — | — |
| 2016-05-11 | $90.25 | $130.88 | 24,792 | — | — |
| 2016-05-10 | $91.50 | $132.69 | 65,540 | — | — |
| 2016-05-09 | $85.25 | $123.62 | 26,152 | — | — |
| 2016-05-06 | $85.75 | $124.35 | 63,296 | — | — |
| 2016-05-05 | $88.50 | $128.34 | 28,960 | — | — |
| 2016-05-04 | $88.25 | $127.97 | 31,092 | — | — |
| 2016-05-03 | $91.50 | $132.69 | 35,012 | — | — |
| 2016-05-02 | $94.25 | $136.68 | 19,676 | — | — |
| 2016-04-29 | $95.25 | $138.13 | 49,152 | — | — |
| 2016-04-28 | $94.50 | $137.04 | 27,420 | — | — |
| 2016-04-27 | $93.00 | $134.86 | 24,392 | — | — |
| 2016-04-26 | $93.50 | $135.59 | 17,568 | — | — |
| 2016-04-25 | $92.75 | $134.50 | 29,300 | — | — |
| 2016-04-22 | $95.25 | $138.13 | 22,184 | — | — |
| 2016-04-21 | $96.75 | $140.30 | 20,864 | — | — |
| 2016-04-20 | $98.50 | $142.84 | 34,556 | — | — |
| 2016-04-19 | $100.00 | $145.01 | 44,448 | — | — |
| 2016-04-18 | $96.25 | $139.58 | 51,332 | — | — |
| 2016-04-15 | $98.75 | $143.20 | 31,180 | — | — |
| 2016-04-14 | $101.00 | $146.46 | 38,144 | — | — |
| 2016-04-13 | $102.25 | $148.28 | 96,208 | — | — |
| 2016-04-12 | $102.00 | $147.91 | 61,236 | — | — |
| 2016-04-11 | $98.75 | $143.20 | 48,748 | — | — |
| 2016-04-08 | $98.25 | $142.48 | 39,276 | — | — |
| 2016-04-07 | $94.00 | $136.31 | 43,536 | — | — |
| 2016-04-06 | $96.75 | $140.30 | 41,416 | — | — |
| 2016-04-05 | $98.50 | $142.84 | 48,532 | — | — |
| 2016-04-04 | $102.75 | $149.00 | 37,412 | — | — |
| 2016-04-01 | $105.50 | $152.99 | 100,188 | — | — |
| 2016-03-31 | $106.50 | $154.44 | 67,020 | — | — |
| 2016-03-30 | $98.50 | $142.84 | 58,976 | — | — |
| 2016-03-29 | $98.75 | $143.20 | 50,768 | — | — |
| 2016-03-28 | $101.50 | $147.19 | 51,080 | — | — |
| 2016-03-24 | $100.50 | $145.74 | 49,604 | — | — |
| 2016-03-23 | $96.00 | $139.21 | 40,332 | — | — |
| 2016-03-22 | $100.50 | $145.74 | 25,072 | — | — |
| 2016-03-21 | $101.50 | $147.19 | 29,748 | — | — |
| 2016-03-18 | $103.25 | $149.73 | 172,580 | — | — |
| 2016-03-17 | $102.25 | $148.28 | 67,536 | — | — |
| 2016-03-16 | $99.25 | $143.93 | 35,416 | — | — |
| 2016-03-15 | $95.75 | $138.85 | 29,768 | — | — |
| 2016-03-14 | $99.50 | $144.29 | 66,476 | — | — |
| 2016-03-11 | $99.25 | $143.93 | 48,276 | — | — |
| 2016-03-10 | $98.50 | $142.84 | 67,796 | — | — |
| 2016-03-09 | $100.00 | $145.01 | 47,904 | — | — |
| 2016-03-08 | $94.50 | $137.04 | 40,768 | — | — |
| 2016-03-07 | $98.00 | $142.11 | 70,980 | — | — |
| 2016-03-04 | $93.00 | $134.86 | 97,516 | — | — |
| 2016-03-03 | $93.00 | $134.86 | 87,992 | — | — |
| 2016-03-02 | $93.25 | $135.23 | 63,004 | — | — |
| 2016-03-01 | $94.00 | $136.31 | 57,776 | — | — |
| 2016-02-29 | $88.50 | $128.34 | 87,944 | — | — |
| 2016-02-26 | $91.00 | $131.96 | 67,684 | — | — |
| 2016-02-25 | $92.25 | $133.78 | 24,536 | — | — |
| 2016-02-24 | $92.50 | $134.14 | 69,904 | — | — |
| 2016-02-23 | $90.00 | $130.51 | 22,584 | — | — |
| 2016-02-22 | $91.75 | $133.05 | 73,036 | — | — |
| 2016-02-19 | $91.25 | $132.33 | 27,992 | — | — |
| 2016-02-18 | $93.25 | $135.23 | 57,936 | — | — |
| 2016-02-17 | $94.75 | $137.40 | 141,040 | — | — |
| 2016-02-16 | $84.25 | $122.17 | 75,544 | — | — |
| 2016-02-12 | $85.25 | $123.62 | 49,644 | — | — |
| 2016-02-11 | $83.75 | $121.45 | 93,140 | — | — |
| 2016-02-10 | $85.00 | $123.26 | 81,892 | — | — |
| 2016-02-09 | $82.00 | $118.91 | 53,944 | — | — |
| 2016-02-08 | $86.00 | $124.71 | 103,696 | — | — |
| 2016-02-05 | $86.25 | $125.07 | 91,356 | — | — |
| 2016-02-04 | $87.75 | $127.25 | 124,172 | — | — |
| 2016-02-03 | $86.25 | $125.07 | 233,396 | — | — |
| 2016-02-02 | $78.25 | $113.47 | 164,172 | — | — |
| 2016-02-01 | $81.00 | $117.46 | 101,052 | — | — |
| 2016-01-29 | $82.25 | $119.27 | 82,944 | — | — |
| 2016-01-28 | $77.50 | $112.39 | 65,184 | — | — |
| 2016-01-27 | $76.00 | $110.21 | 62,004 | — | — |
| 2016-01-26 | $78.00 | $113.11 | 47,124 | — | — |
| 2016-01-25 | $75.00 | $108.76 | 40,404 | — | — |
| 2016-01-22 | $77.75 | $112.75 | 90,572 | — | — |
| 2016-01-21 | $76.00 | $110.21 | 90,056 | — | — |
| 2016-01-20 | $72.50 | $105.14 | 112,752 | — | — |
| 2016-01-19 | $73.00 | $105.86 | 67,872 | — | — |
| 2016-01-15 | $74.75 | $108.40 | 78,636 | — | — |
| 2016-01-14 | $79.50 | $115.29 | 71,268 | — | — |
| 2016-01-13 | $74.50 | $108.04 | 74,352 | — | — |
| 2016-01-12 | $73.50 | $106.59 | 76,216 | — | — |
| 2016-01-11 | $74.25 | $107.67 | 65,760 | — | — |
| 2016-01-08 | $77.75 | $112.75 | 101,776 | — | — |
| 2016-01-07 | $78.25 | $113.47 | 148,276 | — | — |
| 2016-01-06 | $81.50 | $118.19 | 93,400 | — | — |
| 2016-01-05 | $85.25 | $123.62 | 93,312 | — | — |
| 2016-01-04 | $82.00 | $118.91 | 69,504 | — | — |