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
- 2011-10-04 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 | $90.98 | $90.98 | 3,281,300 | — | — |
| 2016-12-29 | $92.91 | $92.91 | 2,342,200 | — | — |
| 2016-12-28 | $94.44 | $94.44 | 2,759,200 | — | — |
| 2016-12-27 | $97.82 | $97.82 | 1,451,200 | — | — |
| 2016-12-23 | $96.58 | $96.58 | 1,112,100 | — | — |
| 2016-12-22 | $96.06 | $96.06 | 2,065,200 | — | — |
| 2016-12-21 | $97.80 | $97.80 | 1,744,200 | — | — |
| 2016-12-20 | $96.27 | $96.27 | 2,502,600 | — | — |
| 2016-12-19 | $94.44 | $94.44 | 2,468,100 | — | — |
| 2016-12-16 | $91.16 | $91.16 | 2,870,200 | — | — |
| 2016-12-15 | $90.08 | $90.08 | 3,298,900 | — | — |
| 2016-12-14 | $88.79 | $88.79 | 5,498,700 | — | — |
| 2016-12-13 | $88.63 | $88.63 | 3,457,600 | — | — |
| 2016-12-12 | $89.40 | $89.40 | 3,255,400 | — | — |
| 2016-12-09 | $90.11 | $90.11 | 3,450,200 | — | — |
| 2016-12-08 | $89.13 | $89.13 | 4,646,500 | — | — |
| 2016-12-07 | $89.39 | $89.39 | 4,069,500 | — | — |
| 2016-12-06 | $89.61 | $89.61 | 3,239,800 | — | — |
| 2016-12-05 | $86.82 | $86.82 | 3,898,900 | — | — |
| 2016-12-02 | $81.58 | $81.58 | 4,437,700 | — | — |
| 2016-12-01 | $81.50 | $81.50 | 5,602,600 | — | — |
| 2016-11-30 | $84.67 | $84.67 | 3,935,400 | — | — |
| 2016-11-29 | $84.90 | $84.90 | 3,046,900 | — | — |
| 2016-11-28 | $84.32 | $84.32 | 3,463,600 | — | — |
| 2016-11-25 | $85.09 | $85.09 | 1,346,000 | — | — |
| 2016-11-23 | $84.51 | $84.51 | 2,749,800 | — | — |
| 2016-11-22 | $84.71 | $84.71 | 3,286,700 | — | — |
| 2016-11-21 | $85.17 | $85.17 | 2,886,500 | — | — |
| 2016-11-18 | $81.46 | $81.46 | 4,291,800 | — | — |
| 2016-11-17 | $81.10 | $81.10 | 4,304,000 | — | — |
| 2016-11-16 | $78.83 | $78.83 | 4,270,600 | — | — |
| 2016-11-15 | $79.33 | $79.33 | 4,115,400 | — | — |
| 2016-11-14 | $76.08 | $76.08 | 4,999,000 | — | — |
| 2016-11-11 | $75.79 | $75.79 | 4,621,600 | — | — |
| 2016-11-10 | $74.00 | $74.00 | 7,989,400 | — | — |
| 2016-11-09 | $76.16 | $76.16 | 10,824,200 | — | — |
| 2016-11-08 | $74.37 | $74.37 | 5,960,600 | — | — |
| 2016-11-07 | $72.48 | $72.48 | 6,118,100 | — | — |
| 2016-11-04 | $64.32 | $64.32 | 6,489,600 | — | — |
| 2016-11-03 | $64.47 | $64.47 | 6,479,900 | — | — |
| 2016-11-02 | $68.15 | $68.15 | 5,277,100 | — | — |
| 2016-11-01 | $69.83 | $69.83 | 10,611,500 | — | — |
| 2016-10-31 | $71.82 | $71.82 | 3,734,100 | — | — |
| 2016-10-28 | $73.46 | $73.46 | 9,409,800 | — | — |
| 2016-10-27 | $76.75 | $76.75 | 5,306,100 | — | — |
| 2016-10-26 | $78.10 | $78.10 | 4,409,100 | — | — |
| 2016-10-25 | $80.07 | $80.07 | 3,318,700 | — | — |
| 2016-10-24 | $80.94 | $80.94 | 2,169,500 | — | — |
| 2016-10-21 | $78.18 | $78.18 | 3,471,000 | — | — |
| 2016-10-20 | $76.55 | $76.55 | 3,838,700 | — | — |
| 2016-10-19 | $75.61 | $75.61 | 3,738,600 | — | — |
| 2016-10-18 | $73.91 | $73.91 | 3,645,800 | — | — |
| 2016-10-17 | $71.01 | $71.01 | 4,506,900 | — | — |
| 2016-10-14 | $70.71 | $70.71 | 5,888,500 | — | — |
| 2016-10-13 | $69.92 | $69.92 | 7,738,200 | — | — |
| 2016-10-12 | $72.11 | $72.11 | 5,369,300 | — | — |
| 2016-10-11 | $72.18 | $72.18 | 8,115,000 | — | — |
| 2016-10-10 | $76.44 | $76.44 | 2,232,900 | — | — |
| 2016-10-07 | $74.86 | $74.86 | 5,093,600 | — | — |
| 2016-10-06 | $74.96 | $74.96 | 2,593,400 | — | — |
| 2016-10-05 | $74.38 | $74.38 | 2,802,400 | — | — |
| 2016-10-04 | $73.72 | $73.72 | 6,401,200 | — | — |
| 2016-10-03 | $73.52 | $73.52 | 3,672,900 | — | — |
| 2016-09-30 | $73.21 | $73.21 | 4,991,900 | — | — |
| 2016-09-29 | $70.02 | $70.02 | 11,443,100 | — | — |
| 2016-09-28 | $74.72 | $74.72 | 4,409,800 | — | — |
| 2016-09-27 | $73.92 | $73.92 | 4,729,700 | — | — |
| 2016-09-26 | $70.18 | $70.18 | 5,348,300 | — | — |
| 2016-09-23 | $74.13 | $74.13 | 3,934,900 | — | — |
| 2016-09-22 | $74.78 | $74.78 | 4,533,600 | — | — |
| 2016-09-21 | $72.23 | $72.23 | 8,387,400 | — | — |
| 2016-09-20 | $67.23 | $67.23 | 4,613,900 | — | — |
| 2016-09-19 | $66.74 | $66.74 | 6,587,700 | — | — |
| 2016-09-16 | $65.09 | $65.09 | 6,622,000 | — | — |
| 2016-09-15 | $64.28 | $64.28 | 7,070,400 | — | — |
| 2016-09-14 | $62.04 | $62.04 | 7,450,000 | — | — |
| 2016-09-13 | $61.43 | $61.43 | 13,519,800 | — | — |
| 2016-09-12 | $70.70 | $70.70 | 7,322,200 | — | — |
| 2016-09-09 | $66.17 | $66.17 | 12,314,200 | — | — |
| 2016-09-08 | $78.80 | $78.80 | 3,838,100 | — | — |
| 2016-09-07 | $79.08 | $79.08 | 2,642,500 | — | — |
| 2016-09-06 | $78.09 | $78.09 | 2,747,700 | — | — |
| 2016-09-02 | $76.10 | $76.10 | 3,295,000 | — | — |
| 2016-09-01 | $73.42 | $73.42 | 5,235,500 | — | — |
| 2016-08-31 | $73.01 | $73.01 | 3,438,900 | — | — |
| 2016-08-30 | $73.48 | $73.48 | 3,018,400 | — | — |
| 2016-08-29 | $72.92 | $72.92 | 2,641,600 | — | — |
| 2016-08-26 | $71.45 | $71.45 | 6,299,700 | — | — |
| 2016-08-25 | $71.67 | $71.67 | 3,023,000 | — | — |
| 2016-08-24 | $71.74 | $71.74 | 3,231,600 | — | — |
| 2016-08-23 | $73.41 | $73.41 | 2,645,000 | — | — |
| 2016-08-22 | $73.21 | $73.21 | 3,644,800 | — | — |
| 2016-08-19 | $73.44 | $73.44 | 3,698,200 | — | — |
| 2016-08-18 | $73.82 | $73.82 | 2,755,400 | — | — |
| 2016-08-17 | $72.54 | $72.54 | 4,619,200 | — | — |
| 2016-08-16 | $70.74 | $70.74 | 3,169,800 | — | — |
| 2016-08-15 | $73.24 | $73.24 | 2,610,900 | — | — |
| 2016-08-12 | $72.11 | $72.11 | 4,061,300 | — | — |
| 2016-08-11 | $71.40 | $71.40 | 4,167,200 | — | — |
| 2016-08-10 | $71.02 | $71.02 | 5,222,600 | — | — |
| 2016-08-09 | $72.76 | $72.76 | 5,182,600 | — | — |
| 2016-08-08 | $71.60 | $71.60 | 4,182,000 | — | — |
| 2016-08-05 | $70.05 | $70.05 | 4,567,900 | — | — |
| 2016-08-04 | $67.73 | $67.73 | 4,738,200 | — | — |
| 2016-08-03 | $65.93 | $65.93 | 6,127,600 | — | — |
| 2016-08-02 | $64.28 | $64.28 | 9,836,000 | — | — |
| 2016-08-01 | $66.79 | $66.79 | 4,899,200 | — | — |
| 2016-07-29 | $65.72 | $65.72 | 5,579,200 | — | — |
| 2016-07-28 | $63.52 | $63.52 | 4,761,200 | — | — |
| 2016-07-27 | $62.38 | $62.38 | 6,585,400 | — | — |
| 2016-07-26 | $61.03 | $61.03 | 7,058,500 | — | — |
| 2016-07-25 | $60.44 | $60.44 | 7,954,600 | — | — |
| 2016-07-22 | $60.07 | $60.07 | 5,117,900 | — | — |
| 2016-07-21 | $58.73 | $58.73 | 6,393,100 | — | — |
| 2016-07-20 | $60.47 | $60.47 | 5,946,000 | — | — |
| 2016-07-19 | $58.77 | $58.77 | 7,667,400 | — | — |
| 2016-07-18 | $58.72 | $58.72 | 6,215,200 | — | — |
| 2016-07-15 | $57.73 | $57.73 | 6,608,300 | — | — |
| 2016-07-14 | $57.45 | $57.45 | 6,930,300 | — | — |
| 2016-07-13 | $57.41 | $57.41 | 5,821,800 | — | — |
| 2016-07-12 | $56.48 | $56.48 | 7,720,900 | — | — |
| 2016-07-11 | $55.20 | $55.20 | 7,643,800 | — | — |
| 2016-07-08 | $55.21 | $55.21 | 9,319,700 | — | — |
| 2016-07-07 | $51.81 | $51.81 | 9,826,900 | — | — |
| 2016-07-06 | $50.99 | $50.99 | 11,390,800 | — | — |
| 2016-07-05 | $49.63 | $49.63 | 10,058,200 | — | — |
| 2016-07-01 | $50.61 | $50.61 | 8,972,300 | — | — |
| 2016-06-30 | $49.06 | $49.06 | 9,231,500 | — | — |
| 2016-06-29 | $47.69 | $47.69 | 11,813,800 | — | — |
| 2016-06-28 | $45.43 | $45.43 | 17,209,600 | — | — |
| 2016-06-27 | $41.89 | $41.89 | 18,497,900 | — | — |
| 2016-06-24 | $43.00 | $43.00 | 22,810,600 | — | — |
| 2016-06-23 | $58.46 | $58.46 | 9,355,000 | — | — |
| 2016-06-22 | $53.36 | $53.36 | 9,228,700 | — | — |
| 2016-06-21 | $55.18 | $55.18 | 7,292,500 | — | — |
| 2016-06-20 | $55.54 | $55.54 | 9,540,400 | — | — |
| 2016-06-17 | $52.05 | $52.05 | 9,162,000 | — | — |
| 2016-06-16 | $51.97 | $51.97 | 17,536,900 | — | — |
| 2016-06-15 | $50.61 | $50.61 | 10,235,400 | — | — |
| 2016-06-14 | $50.12 | $50.12 | 15,156,100 | — | — |
| 2016-06-13 | $49.07 | $49.07 | 11,212,100 | — | — |
| 2016-06-10 | $57.75 | $57.75 | 8,496,400 | — | — |
| 2016-06-09 | $63.49 | $63.49 | 6,110,400 | — | — |
| 2016-06-08 | $64.72 | $64.72 | 6,429,400 | — | — |
| 2016-06-07 | $65.15 | $65.15 | 6,625,400 | — | — |
| 2016-06-06 | $65.19 | $65.19 | 6,102,900 | — | — |
| 2016-06-03 | $64.38 | $64.38 | 6,367,900 | — | — |
| 2016-06-02 | $64.07 | $64.07 | 5,936,900 | — | — |
| 2016-06-01 | $62.34 | $62.34 | 5,988,200 | — | — |
| 2016-05-31 | $61.92 | $61.92 | 7,262,000 | — | — |
| 2016-05-27 | $61.87 | $61.87 | 6,192,400 | — | — |
| 2016-05-26 | $60.17 | $60.17 | 5,879,000 | — | — |
| 2016-05-25 | $59.56 | $59.56 | 8,078,000 | — | — |
| 2016-05-24 | $58.45 | $58.45 | 7,349,400 | — | — |
| 2016-05-23 | $56.23 | $56.23 | 6,384,100 | — | — |
| 2016-05-20 | $55.86 | $55.86 | 7,930,300 | — | — |
| 2016-05-19 | $53.98 | $53.98 | 9,624,900 | — | — |
| 2016-05-18 | $54.21 | $54.21 | 10,283,900 | — | — |
| 2016-05-17 | $53.98 | $53.98 | 8,224,700 | — | — |
| 2016-05-16 | $56.45 | $56.45 | 5,446,300 | — | — |
| 2016-05-13 | $53.93 | $53.93 | 7,469,100 | — | — |
| 2016-05-12 | $56.00 | $56.00 | 6,433,800 | — | — |
| 2016-05-11 | $55.36 | $55.36 | 7,167,400 | — | — |
| 2016-05-10 | $57.46 | $57.46 | 5,423,600 | — | — |
| 2016-05-09 | $54.76 | $54.76 | 6,123,200 | — | — |
| 2016-05-06 | $53.56 | $53.56 | 5,739,400 | — | — |
| 2016-05-05 | $51.24 | $51.24 | 5,186,600 | — | — |
| 2016-05-04 | $51.15 | $51.15 | 5,583,300 | — | — |
| 2016-05-03 | $51.81 | $51.81 | 6,410,900 | — | — |
| 2016-05-02 | $54.30 | $54.30 | 4,454,700 | — | — |
| 2016-04-29 | $51.13 | $51.13 | 8,566,000 | — | — |
| 2016-04-28 | $52.89 | $52.89 | 6,294,100 | — | — |
| 2016-04-27 | $56.22 | $56.22 | 4,944,200 | — | — |
| 2016-04-26 | $54.64 | $54.64 | 3,517,300 | — | — |
| 2016-04-25 | $53.44 | $53.44 | 4,276,400 | — | — |
| 2016-04-22 | $54.18 | $54.18 | 4,134,300 | — | — |
| 2016-04-21 | $52.86 | $52.86 | 4,519,500 | — | — |
| 2016-04-20 | $53.86 | $53.86 | 4,929,800 | — | — |
| 2016-04-19 | $54.15 | $54.15 | 6,980,100 | — | — |
| 2016-04-18 | $54.63 | $54.63 | 6,972,400 | — | — |
| 2016-04-15 | $51.41 | $51.41 | 6,777,900 | — | — |
| 2016-04-14 | $50.74 | $50.74 | 7,291,600 | — | — |
| 2016-04-13 | $50.57 | $50.57 | 7,916,800 | — | — |
| 2016-04-12 | $48.14 | $48.14 | 6,728,400 | — | — |
| 2016-04-11 | $46.61 | $46.61 | 7,945,300 | — | — |
| 2016-04-08 | $47.32 | $47.32 | 4,765,200 | — | — |
| 2016-04-07 | $46.08 | $46.08 | 7,828,300 | — | — |
| 2016-04-06 | $50.80 | $50.80 | 6,802,800 | — | — |
| 2016-04-05 | $47.64 | $47.64 | 6,779,300 | — | — |
| 2016-04-04 | $50.56 | $50.56 | 5,019,600 | — | — |
| 2016-04-01 | $52.00 | $52.00 | 5,771,100 | — | — |
| 2016-03-31 | $50.53 | $50.53 | 4,834,600 | — | — |
| 2016-03-30 | $50.88 | $50.88 | 5,960,800 | — | — |
| 2016-03-29 | $49.66 | $49.66 | 4,717,500 | — | — |
| 2016-03-28 | $46.94 | $46.94 | 3,752,200 | — | — |
| 2016-03-24 | $46.29 | $46.29 | 4,947,600 | — | — |
| 2016-03-23 | $46.05 | $46.05 | 5,620,800 | — | — |
| 2016-03-22 | $48.37 | $48.37 | 6,418,800 | — | — |
| 2016-03-21 | $47.75 | $47.75 | 6,018,000 | — | — |
| 2016-03-18 | $46.45 | $46.45 | 7,154,000 | — | — |
| 2016-03-17 | $46.09 | $46.09 | 6,559,700 | — | — |
| 2016-03-16 | $44.78 | $44.78 | 9,594,100 | — | — |
| 2016-03-15 | $43.21 | $43.21 | 7,154,100 | — | — |
| 2016-03-14 | $43.83 | $43.83 | 6,340,100 | — | — |
| 2016-03-11 | $43.15 | $43.15 | 7,340,400 | — | — |
| 2016-03-10 | $41.04 | $41.04 | 11,893,100 | — | — |
| 2016-03-09 | $40.34 | $40.34 | 5,470,400 | — | — |
| 2016-03-08 | $39.79 | $39.79 | 6,284,700 | — | — |
| 2016-03-07 | $41.41 | $41.41 | 5,589,400 | — | — |
| 2016-03-04 | $41.55 | $41.55 | 7,150,900 | — | — |
| 2016-03-03 | $42.06 | $42.06 | 7,491,400 | — | — |
| 2016-03-02 | $40.76 | $40.76 | 5,870,700 | — | — |
| 2016-03-01 | $40.09 | $40.09 | 5,830,500 | — | — |
| 2016-02-29 | $36.88 | $36.88 | 6,012,700 | — | — |
| 2016-02-26 | $37.50 | $37.50 | 7,333,200 | — | — |
| 2016-02-25 | $38.06 | $38.06 | 6,015,700 | — | — |
| 2016-02-24 | $36.78 | $36.78 | 10,021,500 | — | — |
| 2016-02-23 | $36.57 | $36.57 | 6,219,300 | — | — |
| 2016-02-22 | $38.50 | $38.50 | 8,469,500 | — | — |
| 2016-02-19 | $36.43 | $36.43 | 10,575,700 | — | — |
| 2016-02-18 | $35.48 | $35.48 | 8,096,600 | — | — |
| 2016-02-17 | $35.40 | $35.40 | 5,058,500 | — | — |
| 2016-02-16 | $34.07 | $34.07 | 6,704,700 | — | — |
| 2016-02-12 | $32.58 | $32.58 | 6,398,000 | — | — |
| 2016-02-11 | $31.23 | $31.23 | 13,141,900 | — | — |
| 2016-02-10 | $33.25 | $33.25 | 6,895,500 | — | — |
| 2016-02-09 | $33.51 | $33.51 | 9,388,200 | — | — |
| 2016-02-08 | $33.76 | $33.76 | 11,516,300 | — | — |
| 2016-02-05 | $35.47 | $35.47 | 9,633,400 | — | — |
| 2016-02-04 | $36.93 | $36.93 | 7,307,400 | — | — |
| 2016-02-03 | $37.34 | $37.34 | 11,075,500 | — | — |
| 2016-02-02 | $36.86 | $36.86 | 11,439,100 | — | — |
| 2016-02-01 | $39.56 | $39.56 | 7,473,200 | — | — |
| 2016-01-29 | $39.12 | $39.12 | 7,568,400 | — | — |
| 2016-01-28 | $37.62 | $37.62 | 9,109,900 | — | — |
| 2016-01-27 | $36.38 | $36.38 | 12,765,500 | — | — |
| 2016-01-26 | $37.93 | $37.93 | 8,822,800 | — | — |
| 2016-01-25 | $36.21 | $36.21 | 9,370,500 | — | — |
| 2016-01-22 | $38.19 | $38.19 | 10,201,900 | — | — |
| 2016-01-21 | $35.25 | $35.25 | 12,874,500 | — | — |
| 2016-01-20 | $35.11 | $35.11 | 19,858,700 | — | — |
| 2016-01-19 | $36.01 | $36.01 | 12,096,500 | — | — |
| 2016-01-15 | $36.03 | $36.03 | 17,398,200 | — | — |
| 2016-01-14 | $40.03 | $40.03 | 11,904,100 | — | — |
| 2016-01-13 | $38.60 | $38.60 | 13,753,300 | — | — |
| 2016-01-12 | $43.01 | $43.01 | 12,459,600 | — | — |
| 2016-01-11 | $41.04 | $41.04 | 12,763,300 | — | — |
| 2016-01-08 | $39.87 | $39.87 | 8,732,400 | — | — |
| 2016-01-07 | $42.34 | $42.34 | 13,007,900 | — | — |
| 2016-01-06 | $47.39 | $47.39 | 6,404,900 | — | — |
| 2016-01-05 | $48.86 | $48.86 | 4,732,100 | — | — |
| 2016-01-04 | $47.26 | $47.26 | 8,187,400 | — | — |