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
- 2013-08-09 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 | $73.86 | $80.97 | 69,400 | — | — |
| 2016-12-29 | $74.16 | $81.30 | 62,600 | — | — |
| 2016-12-28 | $73.86 | $80.97 | 55,817 | — | — |
| 2016-12-27 | $74.34 | $81.50 | 73,700 | — | — |
| 2016-12-23 | $74.22 | $81.37 | 154,767 | — | — |
| 2016-12-22 | $75.24 | $82.49 | 62,033 | — | — |
| 2016-12-21 | $75.48 | $82.75 | 66,183 | — | — |
| 2016-12-20 | $75.06 | $82.29 | 70,017 | — | — |
| 2016-12-19 | $75.06 | $82.29 | 75,683 | — | — |
| 2016-12-16 | $75.42 | $82.68 | 146,900 | — | — |
| 2016-12-15 | $76.68 | $84.07 | 82,083 | — | — |
| 2016-12-14 | $75.48 | $82.75 | 97,733 | — | — |
| 2016-12-13 | $78.06 | $85.58 | 143,850 | — | — |
| 2016-12-12 | $78.96 | $86.56 | 128,183 | — | — |
| 2016-12-09 | $78.24 | $85.78 | 128,550 | — | — |
| 2016-12-08 | $76.08 | $83.41 | 78,500 | — | — |
| 2016-12-07 | $74.40 | $81.57 | 132,750 | — | — |
| 2016-12-06 | $75.06 | $82.29 | 114,317 | — | — |
| 2016-12-05 | $75.60 | $82.88 | 115,017 | — | — |
| 2016-12-02 | $74.88 | $82.09 | 181,167 | — | — |
| 2016-12-01 | $78.60 | $86.17 | 140,583 | — | — |
| 2016-11-30 | $75.54 | $82.82 | 134,683 | — | — |
| 2016-11-29 | $71.76 | $78.67 | 174,717 | — | — |
| 2016-11-28 | $73.02 | $80.05 | 121,150 | — | — |
| 2016-11-25 | $71.88 | $78.80 | 29,383 | — | — |
| 2016-11-23 | $71.64 | $78.54 | 36,750 | — | — |
| 2016-11-22 | $70.74 | $77.55 | 72,833 | — | — |
| 2016-11-21 | $71.58 | $77.98 | 81,350 | — | — |
| 2016-11-18 | $68.82 | $74.97 | 237,467 | — | — |
| 2016-11-17 | $67.32 | $73.34 | 102,233 | — | — |
| 2016-11-16 | $67.62 | $73.67 | 111,100 | — | — |
| 2016-11-15 | $68.94 | $75.10 | 135,217 | — | — |
| 2016-11-14 | $69.00 | $75.17 | 243,633 | — | — |
| 2016-11-11 | $67.32 | $73.34 | 112,133 | — | — |
| 2016-11-10 | $66.06 | $71.97 | 93,300 | — | — |
| 2016-11-09 | $64.38 | $70.14 | 95,267 | — | — |
| 2016-11-08 | $63.18 | $68.83 | 62,700 | — | — |
| 2016-11-07 | $64.38 | $70.14 | 63,467 | — | — |
| 2016-11-04 | $63.54 | $69.22 | 273,483 | — | — |
| 2016-11-03 | $66.30 | $72.23 | 101,183 | — | — |
| 2016-11-02 | $67.02 | $73.01 | 166,150 | — | — |
| 2016-11-01 | $68.46 | $74.58 | 95,250 | — | — |
| 2016-10-31 | $67.50 | $73.54 | 84,067 | — | — |
| 2016-10-28 | $69.06 | $75.24 | 64,267 | — | — |
| 2016-10-27 | $70.92 | $77.26 | 54,800 | — | — |
| 2016-10-26 | $71.76 | $78.18 | 93,467 | — | — |
| 2016-10-25 | $73.86 | $80.46 | 57,750 | — | — |
| 2016-10-24 | $76.08 | $82.88 | 80,467 | — | — |
| 2016-10-21 | $78.42 | $85.43 | 86,883 | — | — |
| 2016-10-20 | $77.64 | $84.58 | 64,950 | — | — |
| 2016-10-19 | $77.04 | $83.93 | 140,933 | — | — |
| 2016-10-18 | $74.52 | $81.18 | 79,400 | — | — |
| 2016-10-17 | $74.28 | $80.92 | 62,067 | — | — |
| 2016-10-14 | $74.40 | $81.05 | 106,217 | — | — |
| 2016-10-13 | $75.54 | $82.29 | 126,883 | — | — |
| 2016-10-12 | $76.80 | $83.67 | 132,400 | — | — |
| 2016-10-11 | $79.44 | $86.54 | 65,050 | — | — |
| 2016-10-10 | $80.10 | $87.26 | 80,633 | — | — |
| 2016-10-07 | $81.18 | $88.44 | 254,583 | — | — |
| 2016-10-06 | $80.22 | $87.39 | 102,617 | — | — |
| 2016-10-05 | $80.04 | $87.20 | 380,267 | — | — |
| 2016-10-04 | $78.00 | $84.97 | 190,200 | — | — |
| 2016-10-03 | $77.76 | $84.71 | 166,417 | — | — |
| 2016-09-30 | $78.00 | $84.97 | 122,283 | — | — |
| 2016-09-29 | $76.44 | $83.28 | 128,950 | — | — |
| 2016-09-28 | $75.72 | $82.49 | 121,283 | — | — |
| 2016-09-27 | $72.36 | $78.83 | 115,033 | — | — |
| 2016-09-26 | $73.44 | $80.01 | 156,967 | — | — |
| 2016-09-23 | $74.28 | $80.92 | 189,833 | — | — |
| 2016-09-22 | $74.94 | $81.64 | 176,783 | — | — |
| 2016-09-21 | $72.54 | $79.03 | 132,867 | — | — |
| 2016-09-20 | $69.84 | $76.09 | 178,983 | — | — |
| 2016-09-19 | $69.90 | $76.15 | 93,933 | — | — |
| 2016-09-16 | $69.84 | $76.09 | 179,483 | — | — |
| 2016-09-15 | $69.48 | $75.69 | 107,033 | — | — |
| 2016-09-14 | $69.60 | $75.82 | 125,617 | — | — |
| 2016-09-13 | $70.20 | $76.48 | 113,633 | — | — |
| 2016-09-12 | $71.34 | $77.72 | 137,150 | — | — |
| 2016-09-09 | $70.38 | $76.67 | 168,467 | — | — |
| 2016-09-08 | $73.14 | $79.68 | 161,367 | — | — |
| 2016-09-07 | $71.40 | $77.78 | 178,700 | — | — |
| 2016-09-06 | $69.60 | $75.82 | 117,967 | — | — |
| 2016-09-02 | $70.20 | $76.48 | 121,367 | — | — |
| 2016-09-01 | $69.42 | $75.63 | 126,183 | — | — |
| 2016-08-31 | $68.94 | $75.10 | 418,683 | — | — |
| 2016-08-30 | $70.20 | $76.48 | 108,917 | — | — |
| 2016-08-29 | $72.06 | $78.50 | 94,483 | — | — |
| 2016-08-26 | $70.98 | $76.84 | 137,950 | — | — |
| 2016-08-25 | $70.44 | $76.25 | 297,883 | — | — |
| 2016-08-24 | $74.22 | $80.34 | 134,983 | — | — |
| 2016-08-23 | $76.26 | $82.55 | 55,033 | — | — |
| 2016-08-22 | $75.54 | $81.77 | 70,783 | — | — |
| 2016-08-19 | $75.84 | $82.10 | 137,383 | — | — |
| 2016-08-18 | $76.50 | $82.81 | 110,933 | — | — |
| 2016-08-17 | $74.04 | $80.15 | 72,700 | — | — |
| 2016-08-16 | $74.34 | $80.47 | 86,583 | — | — |
| 2016-08-15 | $74.76 | $80.93 | 61,000 | — | — |
| 2016-08-12 | $73.44 | $79.50 | 56,233 | — | — |
| 2016-08-11 | $73.08 | $79.11 | 91,417 | — | — |
| 2016-08-10 | $73.02 | $79.05 | 69,717 | — | — |
| 2016-08-09 | $75.54 | $81.77 | 67,500 | — | — |
| 2016-08-08 | $75.36 | $81.58 | 85,850 | — | — |
| 2016-08-05 | $74.22 | $80.34 | 107,017 | — | — |
| 2016-08-04 | $73.50 | $79.56 | 108,117 | — | — |
| 2016-08-03 | $71.94 | $77.88 | 101,417 | — | — |
| 2016-08-02 | $69.72 | $75.47 | 100,900 | — | — |
| 2016-08-01 | $69.36 | $75.08 | 128,083 | — | — |
| 2016-07-29 | $73.92 | $80.02 | 473,033 | — | — |
| 2016-07-28 | $74.22 | $80.34 | 970,433 | — | — |
| 2016-07-27 | $88.74 | $96.06 | 173,100 | — | — |
| 2016-07-26 | $88.80 | $96.13 | 116,933 | — | — |
| 2016-07-25 | $87.84 | $95.09 | 112,967 | — | — |
| 2016-07-22 | $87.06 | $94.24 | 58,367 | — | — |
| 2016-07-21 | $86.52 | $93.66 | 68,750 | — | — |
| 2016-07-20 | $87.42 | $94.63 | 102,850 | — | — |
| 2016-07-19 | $86.70 | $93.85 | 78,867 | — | — |
| 2016-07-18 | $88.02 | $95.28 | 72,967 | — | — |
| 2016-07-15 | $89.16 | $96.52 | 46,000 | — | — |
| 2016-07-14 | $89.22 | $96.58 | 73,367 | — | — |
| 2016-07-13 | $89.40 | $96.78 | 65,150 | — | — |
| 2016-07-12 | $91.74 | $99.31 | 76,817 | — | — |
| 2016-07-11 | $87.36 | $94.57 | 90,800 | — | — |
| 2016-07-08 | $89.22 | $96.58 | 72,150 | — | — |
| 2016-07-07 | $88.74 | $96.06 | 108,317 | — | — |
| 2016-07-06 | $88.62 | $95.93 | 395,633 | — | — |
| 2016-07-05 | $87.84 | $95.09 | 158,200 | — | — |
| 2016-07-01 | $90.12 | $97.56 | 72,983 | — | — |
| 2016-06-30 | $87.66 | $94.89 | 122,183 | — | — |
| 2016-06-29 | $87.06 | $94.24 | 109,167 | — | — |
| 2016-06-28 | $86.64 | $93.79 | 116,700 | — | — |
| 2016-06-27 | $87.12 | $94.31 | 142,750 | — | — |
| 2016-06-24 | $93.66 | $101.39 | 181,550 | — | — |
| 2016-06-23 | $98.94 | $107.10 | 66,333 | — | — |
| 2016-06-22 | $94.74 | $102.56 | 74,000 | — | — |
| 2016-06-21 | $94.26 | $102.04 | 153,583 | — | — |
| 2016-06-20 | $93.60 | $101.32 | 81,333 | — | — |
| 2016-06-17 | $93.78 | $101.52 | 113,917 | — | — |
| 2016-06-16 | $92.64 | $100.28 | 112,283 | — | — |
| 2016-06-15 | $94.08 | $101.84 | 89,467 | — | — |
| 2016-06-14 | $95.70 | $103.60 | 123,100 | — | — |
| 2016-06-13 | $94.68 | $102.49 | 144,667 | — | — |
| 2016-06-10 | $97.38 | $105.42 | 94,900 | — | — |
| 2016-06-09 | $99.00 | $107.17 | 90,667 | — | — |
| 2016-06-08 | $99.78 | $108.01 | 148,567 | — | — |
| 2016-06-07 | $99.42 | $107.62 | 86,400 | — | — |
| 2016-06-06 | $96.42 | $104.38 | 93,550 | — | — |
| 2016-06-03 | $92.10 | $99.70 | 72,800 | — | — |
| 2016-06-02 | $91.50 | $99.05 | 65,767 | — | — |
| 2016-06-01 | $92.34 | $99.96 | 100,117 | — | — |
| 2016-05-31 | $96.06 | $103.01 | 134,033 | — | — |
| 2016-05-27 | $95.52 | $102.43 | 48,233 | — | — |
| 2016-05-26 | $94.86 | $101.73 | 54,650 | — | — |
| 2016-05-25 | $95.04 | $101.92 | 57,817 | — | — |
| 2016-05-24 | $91.14 | $97.74 | 39,083 | — | — |
| 2016-05-23 | $91.32 | $97.93 | 55,283 | — | — |
| 2016-05-20 | $90.36 | $96.90 | 61,133 | — | — |
| 2016-05-19 | $89.46 | $95.93 | 87,833 | — | — |
| 2016-05-18 | $88.98 | $95.42 | 55,167 | — | — |
| 2016-05-17 | $92.34 | $99.02 | 72,367 | — | — |
| 2016-05-16 | $91.98 | $98.64 | 68,050 | — | — |
| 2016-05-13 | $90.42 | $96.96 | 115,283 | — | — |
| 2016-05-12 | $94.74 | $101.60 | 102,433 | — | — |
| 2016-05-11 | $93.96 | $100.76 | 111,000 | — | — |
| 2016-05-10 | $92.16 | $98.83 | 93,117 | — | — |
| 2016-05-09 | $90.96 | $97.54 | 73,833 | — | — |
| 2016-05-06 | $93.90 | $100.70 | 93,967 | — | — |
| 2016-05-05 | $94.50 | $101.34 | 133,183 | — | — |
| 2016-05-04 | $93.00 | $99.73 | 117,867 | — | — |
| 2016-05-03 | $94.56 | $101.40 | 148,367 | — | — |
| 2016-05-02 | $98.22 | $105.33 | 104,250 | — | — |
| 2016-04-29 | $99.90 | $107.13 | 112,483 | — | — |
| 2016-04-28 | $96.78 | $103.78 | 136,900 | — | — |
| 2016-04-27 | $96.90 | $103.91 | 298,000 | — | — |
| 2016-04-26 | $99.30 | $106.49 | 157,967 | — | — |
| 2016-04-25 | $99.42 | $106.62 | 96,383 | — | — |
| 2016-04-22 | $101.58 | $108.93 | 68,117 | — | — |
| 2016-04-21 | $100.80 | $108.09 | 88,067 | — | — |
| 2016-04-20 | $100.86 | $108.16 | 118,950 | — | — |
| 2016-04-19 | $99.66 | $106.87 | 135,250 | — | — |
| 2016-04-18 | $99.12 | $106.29 | 78,050 | — | — |
| 2016-04-15 | $98.04 | $105.14 | 70,167 | — | — |
| 2016-04-14 | $99.18 | $106.36 | 144,933 | — | — |
| 2016-04-13 | $99.12 | $106.29 | 89,483 | — | — |
| 2016-04-12 | $99.12 | $106.29 | 137,867 | — | — |
| 2016-04-11 | $96.84 | $103.85 | 65,750 | — | — |
| 2016-04-08 | $97.32 | $104.36 | 81,683 | — | — |
| 2016-04-07 | $96.42 | $103.40 | 110,267 | — | — |
| 2016-04-06 | $98.04 | $105.14 | 103,333 | — | — |
| 2016-04-05 | $96.00 | $102.95 | 552,517 | — | — |
| 2016-04-04 | $96.60 | $103.59 | 188,200 | — | — |
| 2016-04-01 | $96.18 | $103.14 | 163,867 | — | — |
| 2016-03-31 | $98.88 | $106.04 | 70,950 | — | — |
| 2016-03-30 | $98.28 | $105.39 | 84,817 | — | — |
| 2016-03-29 | $97.68 | $104.75 | 108,400 | — | — |
| 2016-03-28 | $97.32 | $104.36 | 104,867 | — | — |
| 2016-03-24 | $95.28 | $102.18 | 69,000 | — | — |
| 2016-03-23 | $93.06 | $99.79 | 55,850 | — | — |
| 2016-03-22 | $94.86 | $101.73 | 55,650 | — | — |
| 2016-03-21 | $96.30 | $103.27 | 111,767 | — | — |
| 2016-03-18 | $93.60 | $100.37 | 117,000 | — | — |
| 2016-03-17 | $96.96 | $103.98 | 48,667 | — | — |
| 2016-03-16 | $94.68 | $101.53 | 80,233 | — | — |
| 2016-03-15 | $92.64 | $99.34 | 81,783 | — | — |
| 2016-03-14 | $93.90 | $100.70 | 38,700 | — | — |
| 2016-03-11 | $96.36 | $103.33 | 48,167 | — | — |
| 2016-03-10 | $93.48 | $100.25 | 64,433 | — | — |
| 2016-03-09 | $92.64 | $99.34 | 81,667 | — | — |
| 2016-03-08 | $91.38 | $97.99 | 221,533 | — | — |
| 2016-03-07 | $94.62 | $101.47 | 213,200 | — | — |
| 2016-03-04 | $92.10 | $98.77 | 72,333 | — | — |
| 2016-03-03 | $89.76 | $96.26 | 84,783 | — | — |
| 2016-03-02 | $87.30 | $92.65 | 107,200 | — | — |
| 2016-03-01 | $83.46 | $88.58 | 199,633 | — | — |
| 2016-02-29 | $83.34 | $88.45 | 258,883 | — | — |
| 2016-02-26 | $77.94 | $82.72 | 84,733 | — | — |
| 2016-02-25 | $74.88 | $79.47 | 77,117 | — | — |
| 2016-02-24 | $76.08 | $80.74 | 132,800 | — | — |
| 2016-02-23 | $78.12 | $82.91 | 40,750 | — | — |
| 2016-02-22 | $81.00 | $85.97 | 53,533 | — | — |
| 2016-02-19 | $79.14 | $83.99 | 53,667 | — | — |
| 2016-02-18 | $80.64 | $85.58 | 50,450 | — | — |
| 2016-02-17 | $81.12 | $86.09 | 128,517 | — | — |
| 2016-02-16 | $77.70 | $82.46 | 188,317 | — | — |
| 2016-02-12 | $81.24 | $86.22 | 62,900 | — | — |
| 2016-02-11 | $79.50 | $84.37 | 170,050 | — | — |
| 2016-02-10 | $78.60 | $83.42 | 73,150 | — | — |
| 2016-02-09 | $79.74 | $84.63 | 57,783 | — | — |
| 2016-02-08 | $83.94 | $89.09 | 53,583 | — | — |
| 2016-02-05 | $84.66 | $89.85 | 131,100 | — | — |
| 2016-02-04 | $88.32 | $93.74 | 85,200 | — | — |
| 2016-02-03 | $86.28 | $91.57 | 54,733 | — | — |
| 2016-02-02 | $85.50 | $90.74 | 105,100 | — | — |
| 2016-02-01 | $86.58 | $91.89 | 67,900 | — | — |
| 2016-01-29 | $87.78 | $93.16 | 55,000 | — | — |
| 2016-01-28 | $86.46 | $91.76 | 59,517 | — | — |
| 2016-01-27 | $83.10 | $88.20 | 69,333 | — | — |
| 2016-01-26 | $82.86 | $87.94 | 87,983 | — | — |
| 2016-01-25 | $79.86 | $84.76 | 84,733 | — | — |
| 2016-01-22 | $84.18 | $89.34 | 46,167 | — | — |
| 2016-01-21 | $81.90 | $86.92 | 46,633 | — | — |
| 2016-01-20 | $80.40 | $85.33 | 100,167 | — | — |
| 2016-01-19 | $81.72 | $86.73 | 86,767 | — | — |
| 2016-01-15 | $80.82 | $85.78 | 67,217 | — | — |
| 2016-01-14 | $83.34 | $88.45 | 82,800 | — | — |
| 2016-01-13 | $81.84 | $86.86 | 86,717 | — | — |
| 2016-01-12 | $84.78 | $89.98 | 87,117 | — | — |
| 2016-01-11 | $84.00 | $89.15 | 117,117 | — | — |
| 2016-01-08 | $84.12 | $89.28 | 106,600 | — | — |
| 2016-01-07 | $84.36 | $89.53 | 181,133 | — | — |
| 2016-01-06 | $90.12 | $95.65 | 92,117 | — | — |
| 2016-01-05 | $97.44 | $103.41 | 69,783 | — | — |
| 2016-01-04 | $99.60 | $105.71 | 163,617 | — | — |