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
- 1986-08-13 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 | $102.95 | $109.65 | 2,095,800 | — | — |
| 2016-12-29 | $103.68 | $110.42 | 1,095,000 | — | — |
| 2016-12-28 | $103.77 | $110.52 | 1,742,900 | — | — |
| 2016-12-27 | $104.98 | $111.81 | 1,047,900 | — | — |
| 2016-12-23 | $105.02 | $111.85 | 1,047,500 | — | — |
| 2016-12-22 | $104.72 | $111.53 | 1,717,300 | — | — |
| 2016-12-21 | $105.51 | $112.37 | 2,524,600 | — | — |
| 2016-12-20 | $105.77 | $112.65 | 2,194,100 | — | — |
| 2016-12-19 | $105.29 | $112.14 | 3,567,100 | — | — |
| 2016-12-16 | $103.55 | $110.28 | 8,949,400 | — | — |
| 2016-12-15 | $105.10 | $111.94 | 5,678,900 | — | — |
| 2016-12-14 | $105.81 | $112.69 | 3,213,700 | — | — |
| 2016-12-13 | $106.15 | $113.05 | 3,396,600 | — | — |
| 2016-12-12 | $105.16 | $112.00 | 2,711,400 | — | — |
| 2016-12-09 | $104.31 | $111.09 | 2,620,600 | — | — |
| 2016-12-08 | $103.50 | $110.23 | 1,851,900 | — | — |
| 2016-12-07 | $103.36 | $110.08 | 2,728,900 | — | — |
| 2016-12-06 | $101.55 | $108.15 | 2,679,900 | — | — |
| 2016-12-05 | $101.95 | $108.58 | 2,319,400 | — | — |
| 2016-12-02 | $99.73 | $106.22 | 3,514,400 | — | — |
| 2016-12-01 | $99.51 | $105.98 | 5,121,200 | — | — |
| 2016-11-30 | $102.81 | $109.50 | 3,399,900 | — | — |
| 2016-11-29 | $104.95 | $111.78 | 2,353,100 | — | — |
| 2016-11-28 | $104.50 | $111.30 | 1,552,600 | — | — |
| 2016-11-25 | $105.02 | $111.85 | 937,700 | — | — |
| 2016-11-23 | $104.21 | $110.99 | 2,144,600 | — | — |
| 2016-11-22 | $105.21 | $112.05 | 1,703,100 | — | — |
| 2016-11-21 | $105.65 | $112.52 | 1,806,000 | — | — |
| 2016-11-18 | $105.02 | $111.85 | 2,358,200 | — | — |
| 2016-11-17 | $105.81 | $112.69 | 2,606,600 | — | — |
| 2016-11-16 | $104.08 | $110.85 | 2,459,600 | — | — |
| 2016-11-15 | $103.66 | $110.40 | 2,561,000 | — | — |
| 2016-11-14 | $102.42 | $109.08 | 3,040,500 | — | — |
| 2016-11-11 | $103.68 | $110.42 | 3,833,200 | — | — |
| 2016-11-10 | $104.08 | $110.85 | 7,301,700 | — | — |
| 2016-11-09 | $107.86 | $114.87 | 3,650,200 | — | — |
| 2016-11-08 | $108.39 | $115.44 | 2,453,700 | — | — |
| 2016-11-07 | $108.66 | $115.73 | 2,729,900 | — | — |
| 2016-11-04 | $106.20 | $113.11 | 2,587,500 | — | — |
| 2016-11-03 | $107.17 | $114.14 | 3,667,000 | — | — |
| 2016-11-02 | $105.89 | $112.78 | 2,140,300 | — | — |
| 2016-11-01 | $106.87 | $113.82 | 1,951,400 | — | — |
| 2016-10-31 | $107.51 | $114.50 | 1,678,400 | — | — |
| 2016-10-28 | $107.60 | $114.60 | 1,931,100 | — | — |
| 2016-10-27 | $107.07 | $114.03 | 2,393,900 | — | — |
| 2016-10-26 | $107.97 | $114.99 | 1,623,700 | — | — |
| 2016-10-25 | $109.03 | $116.12 | 1,712,900 | — | — |
| 2016-10-24 | $110.81 | $118.02 | 2,014,900 | — | — |
| 2016-10-21 | $109.03 | $116.12 | 1,838,300 | — | — |
| 2016-10-20 | $109.03 | $116.12 | 1,820,800 | — | — |
| 2016-10-19 | $108.39 | $115.44 | 1,281,500 | — | — |
| 2016-10-18 | $108.42 | $115.47 | 1,319,000 | — | — |
| 2016-10-17 | $107.49 | $114.48 | 1,136,500 | — | — |
| 2016-10-14 | $107.84 | $114.85 | 1,968,000 | — | — |
| 2016-10-13 | $108.01 | $115.03 | 1,588,500 | — | — |
| 2016-10-12 | $108.05 | $115.08 | 1,463,800 | — | — |
| 2016-10-11 | $107.37 | $114.35 | 1,970,900 | — | — |
| 2016-10-10 | $109.24 | $116.34 | 1,581,600 | — | — |
| 2016-10-07 | $108.64 | $115.71 | 1,412,700 | — | — |
| 2016-10-06 | $108.56 | $115.62 | 1,590,800 | — | — |
| 2016-10-05 | $108.80 | $115.88 | 1,855,000 | — | — |
| 2016-10-04 | $108.39 | $115.44 | 1,394,000 | — | — |
| 2016-10-03 | $108.45 | $115.50 | 1,553,800 | — | — |
| 2016-09-30 | $108.54 | $115.60 | 3,717,600 | — | — |
| 2016-09-29 | $107.80 | $114.81 | 2,436,900 | — | — |
| 2016-09-28 | $109.49 | $116.61 | 2,739,800 | — | — |
| 2016-09-27 | $109.70 | $116.83 | 3,531,400 | — | — |
| 2016-09-26 | $107.26 | $114.24 | 2,342,700 | — | — |
| 2016-09-23 | $107.47 | $114.46 | 3,087,200 | — | — |
| 2016-09-22 | $107.92 | $114.94 | 3,960,300 | — | — |
| 2016-09-21 | $107.78 | $114.79 | 8,764,500 | — | — |
| 2016-09-20 | $100.62 | $107.16 | 4,104,900 | — | — |
| 2016-09-19 | $99.68 | $106.16 | 3,307,500 | — | — |
| 2016-09-16 | $98.93 | $105.36 | 3,700,600 | — | — |
| 2016-09-15 | $99.62 | $106.10 | 3,095,000 | — | — |
| 2016-09-14 | $98.79 | $105.21 | 2,025,300 | — | — |
| 2016-09-13 | $98.77 | $105.19 | 3,797,600 | — | — |
| 2016-09-12 | $100.32 | $106.84 | 2,882,600 | — | — |
| 2016-09-09 | $99.38 | $105.84 | 3,379,300 | — | — |
| 2016-09-08 | $101.88 | $108.51 | 2,110,600 | — | — |
| 2016-09-07 | $103.00 | $109.70 | 1,386,500 | — | — |
| 2016-09-06 | $103.50 | $110.23 | 1,585,100 | — | — |
| 2016-09-02 | $103.57 | $110.31 | 1,719,300 | — | — |
| 2016-09-01 | $102.90 | $109.59 | 2,006,600 | — | — |
| 2016-08-31 | $102.31 | $108.96 | 1,773,000 | — | — |
| 2016-08-30 | $102.00 | $108.63 | 1,325,100 | — | — |
| 2016-08-29 | $102.30 | $108.95 | 1,161,600 | — | — |
| 2016-08-26 | $102.06 | $108.70 | 1,834,600 | — | — |
| 2016-08-25 | $101.69 | $108.30 | 1,174,100 | — | — |
| 2016-08-24 | $101.14 | $107.72 | 1,425,200 | — | — |
| 2016-08-23 | $101.14 | $107.72 | 1,008,500 | — | — |
| 2016-08-22 | $100.24 | $106.76 | 1,000,800 | — | — |
| 2016-08-19 | $100.32 | $106.84 | 1,587,900 | — | — |
| 2016-08-18 | $100.67 | $107.22 | 2,027,000 | — | — |
| 2016-08-17 | $99.70 | $106.18 | 2,123,900 | — | — |
| 2016-08-16 | $100.60 | $107.14 | 1,649,300 | — | — |
| 2016-08-15 | $100.93 | $107.49 | 1,697,600 | — | — |
| 2016-08-12 | $101.04 | $107.61 | 1,713,300 | — | — |
| 2016-08-11 | $101.67 | $108.28 | 2,259,000 | — | — |
| 2016-08-10 | $100.62 | $107.16 | 2,670,200 | — | — |
| 2016-08-09 | $98.87 | $105.30 | 1,001,700 | — | — |
| 2016-08-08 | $98.49 | $104.90 | 1,107,200 | — | — |
| 2016-08-05 | $99.04 | $105.48 | 1,932,100 | — | — |
| 2016-08-04 | $97.09 | $103.40 | 1,282,600 | — | — |
| 2016-08-03 | $96.67 | $102.96 | 2,070,700 | — | — |
| 2016-08-02 | $96.05 | $102.30 | 2,352,700 | — | — |
| 2016-08-01 | $97.72 | $104.08 | 1,474,600 | — | — |
| 2016-07-29 | $97.86 | $104.22 | 1,786,600 | — | — |
| 2016-07-28 | $98.44 | $104.84 | 1,666,000 | — | — |
| 2016-07-27 | $97.93 | $104.30 | 2,312,900 | — | — |
| 2016-07-26 | $97.91 | $104.28 | 2,196,500 | — | — |
| 2016-07-25 | $97.32 | $103.65 | 1,815,100 | — | — |
| 2016-07-22 | $98.06 | $104.44 | 2,101,500 | — | — |
| 2016-07-21 | $96.34 | $102.61 | 2,579,500 | — | — |
| 2016-07-20 | $98.40 | $104.80 | 1,553,800 | — | — |
| 2016-07-19 | $97.79 | $104.15 | 1,797,000 | — | — |
| 2016-07-18 | $97.79 | $104.15 | 1,544,200 | — | — |
| 2016-07-15 | $97.83 | $104.19 | 1,530,100 | — | — |
| 2016-07-14 | $97.70 | $104.05 | 1,402,200 | — | — |
| 2016-07-13 | $97.34 | $103.67 | 2,125,700 | — | — |
| 2016-07-12 | $97.54 | $103.88 | 2,051,400 | — | — |
| 2016-07-11 | $97.14 | $103.46 | 1,732,000 | — | — |
| 2016-07-08 | $96.79 | $103.08 | 2,023,900 | — | — |
| 2016-07-07 | $95.14 | $101.33 | 1,576,200 | — | — |
| 2016-07-06 | $95.18 | $101.37 | 1,490,300 | — | — |
| 2016-07-05 | $94.73 | $100.89 | 2,314,600 | — | — |
| 2016-07-01 | $95.32 | $101.52 | 3,001,900 | — | — |
| 2016-06-30 | $95.79 | $102.02 | 3,544,700 | — | — |
| 2016-06-29 | $94.39 | $100.53 | 2,965,500 | — | — |
| 2016-06-28 | $92.46 | $98.47 | 3,319,200 | — | — |
| 2016-06-27 | $90.85 | $96.76 | 3,925,700 | — | — |
| 2016-06-24 | $92.20 | $98.20 | 4,329,100 | — | — |
| 2016-06-23 | $96.21 | $102.47 | 3,803,200 | — | — |
| 2016-06-22 | $94.01 | $100.12 | 10,280,500 | — | — |
| 2016-06-21 | $99.72 | $106.21 | 6,505,100 | — | — |
| 2016-06-20 | $97.99 | $104.36 | 4,310,600 | — | — |
| 2016-06-17 | $95.58 | $101.80 | 4,541,500 | — | — |
| 2016-06-16 | $97.19 | $103.51 | 1,952,000 | — | — |
| 2016-06-15 | $97.02 | $103.33 | 2,270,400 | — | — |
| 2016-06-14 | $96.98 | $103.29 | 1,889,800 | — | — |
| 2016-06-13 | $96.96 | $103.27 | 2,291,500 | — | — |
| 2016-06-10 | $97.09 | $103.40 | 1,863,800 | — | — |
| 2016-06-09 | $98.07 | $104.45 | 1,609,400 | — | — |
| 2016-06-08 | $98.68 | $105.10 | 2,078,700 | — | — |
| 2016-06-07 | $98.52 | $104.93 | 2,143,900 | — | — |
| 2016-06-06 | $99.12 | $105.57 | 1,395,800 | — | — |
| 2016-06-03 | $98.70 | $105.12 | 2,417,000 | — | — |
| 2016-06-02 | $100.17 | $106.68 | 1,761,700 | — | — |
| 2016-06-01 | $100.04 | $106.55 | 1,662,600 | — | — |
| 2016-05-31 | $99.47 | $105.94 | 3,480,500 | — | — |
| 2016-05-27 | $100.14 | $106.65 | 1,603,600 | — | — |
| 2016-05-26 | $99.37 | $105.83 | 1,970,900 | — | — |
| 2016-05-25 | $99.61 | $106.09 | 1,954,500 | — | — |
| 2016-05-24 | $99.63 | $106.11 | 3,014,800 | — | — |
| 2016-05-23 | $96.62 | $102.90 | 1,095,900 | — | — |
| 2016-05-20 | $96.88 | $103.18 | 2,217,900 | — | — |
| 2016-05-19 | $95.88 | $102.12 | 1,988,400 | — | — |
| 2016-05-18 | $96.70 | $102.99 | 2,010,400 | — | — |
| 2016-05-17 | $95.93 | $102.17 | 3,279,600 | — | — |
| 2016-05-16 | $97.23 | $103.55 | 1,918,500 | — | — |
| 2016-05-13 | $95.97 | $102.21 | 2,221,100 | — | — |
| 2016-05-12 | $95.96 | $102.20 | 1,198,100 | — | — |
| 2016-05-11 | $96.10 | $102.35 | 1,569,100 | — | — |
| 2016-05-10 | $96.52 | $102.80 | 1,808,400 | — | — |
| 2016-05-09 | $94.61 | $100.76 | 1,406,900 | — | — |
| 2016-05-06 | $94.30 | $100.43 | 1,465,000 | — | — |
| 2016-05-05 | $93.50 | $99.58 | 1,894,800 | — | — |
| 2016-05-04 | $92.94 | $98.98 | 1,710,700 | — | — |
| 2016-05-03 | $93.66 | $99.75 | 1,811,400 | — | — |
| 2016-05-02 | $94.90 | $101.07 | 2,330,600 | — | — |
| 2016-04-29 | $94.22 | $100.35 | 3,163,800 | — | — |
| 2016-04-28 | $93.64 | $99.73 | 3,497,700 | — | — |
| 2016-04-27 | $95.64 | $101.86 | 2,082,800 | — | — |
| 2016-04-26 | $96.15 | $102.40 | 1,419,300 | — | — |
| 2016-04-25 | $95.80 | $102.03 | 2,047,000 | — | — |
| 2016-04-22 | $94.79 | $100.95 | 3,797,900 | — | — |
| 2016-04-21 | $96.37 | $102.64 | 2,066,900 | — | — |
| 2016-04-20 | $96.33 | $102.60 | 2,712,100 | — | — |
| 2016-04-19 | $96.52 | $102.80 | 2,507,100 | — | — |
| 2016-04-18 | $96.55 | $102.83 | 2,174,900 | — | — |
| 2016-04-15 | $95.16 | $101.35 | 2,187,400 | — | — |
| 2016-04-14 | $94.44 | $100.58 | 1,764,000 | — | — |
| 2016-04-13 | $94.53 | $100.68 | 2,055,000 | — | — |
| 2016-04-12 | $93.42 | $99.50 | 2,079,000 | — | — |
| 2016-04-11 | $92.95 | $99.00 | 2,165,100 | — | — |
| 2016-04-08 | $94.07 | $100.19 | 2,063,100 | — | — |
| 2016-04-07 | $93.78 | $99.88 | 2,370,500 | — | — |
| 2016-04-06 | $95.40 | $101.60 | 2,705,700 | — | — |
| 2016-04-05 | $94.17 | $100.29 | 2,472,600 | — | — |
| 2016-04-04 | $94.50 | $100.65 | 2,398,300 | — | — |
| 2016-04-01 | $95.16 | $101.35 | 3,981,300 | — | — |
| 2016-03-31 | $93.80 | $99.90 | 6,561,400 | — | — |
| 2016-03-30 | $93.78 | $99.88 | 6,797,200 | — | — |
| 2016-03-29 | $93.22 | $99.28 | 4,248,600 | — | — |
| 2016-03-28 | $92.40 | $98.41 | 2,283,000 | — | — |
| 2016-03-24 | $92.52 | $98.54 | 3,266,800 | — | — |
| 2016-03-23 | $92.16 | $98.15 | 2,767,600 | — | — |
| 2016-03-22 | $92.56 | $98.58 | 4,475,800 | — | — |
| 2016-03-21 | $92.50 | $98.52 | 4,657,300 | — | — |
| 2016-03-18 | $93.42 | $99.50 | 12,530,100 | — | — |
| 2016-03-17 | $89.96 | $95.81 | 6,914,600 | — | — |
| 2016-03-16 | $88.17 | $93.90 | 3,383,000 | — | — |
| 2016-03-15 | $86.83 | $92.48 | 2,909,600 | — | — |
| 2016-03-14 | $87.01 | $92.67 | 3,754,500 | — | — |
| 2016-03-11 | $86.00 | $91.59 | 3,330,400 | — | — |
| 2016-03-10 | $84.85 | $90.37 | 2,969,700 | — | — |
| 2016-03-09 | $85.27 | $90.82 | 2,491,500 | — | — |
| 2016-03-08 | $84.35 | $89.84 | 3,245,700 | — | — |
| 2016-03-07 | $85.11 | $90.65 | 3,121,300 | — | — |
| 2016-03-04 | $86.18 | $91.78 | 3,002,500 | — | — |
| 2016-03-03 | $87.21 | $92.88 | 3,082,100 | — | — |
| 2016-03-02 | $88.39 | $94.14 | 2,863,500 | — | — |
| 2016-03-01 | $88.37 | $94.12 | 3,603,900 | — | — |
| 2016-02-29 | $85.15 | $90.69 | 3,156,400 | — | — |
| 2016-02-26 | $86.60 | $92.23 | 3,723,200 | — | — |
| 2016-02-25 | $86.68 | $92.32 | 3,284,000 | — | — |
| 2016-02-24 | $83.42 | $88.85 | 2,667,300 | — | — |
| 2016-02-23 | $83.07 | $88.47 | 2,958,400 | — | — |
| 2016-02-22 | $83.80 | $89.25 | 3,615,500 | — | — |
| 2016-02-19 | $80.87 | $86.13 | 3,928,900 | — | — |
| 2016-02-18 | $80.53 | $85.77 | 3,560,300 | — | — |
| 2016-02-17 | $81.85 | $87.17 | 4,474,200 | — | — |
| 2016-02-16 | $78.88 | $84.01 | 4,736,400 | — | — |
| 2016-02-12 | $76.67 | $81.66 | 4,368,700 | — | — |
| 2016-02-11 | $74.94 | $79.81 | 4,984,700 | — | — |
| 2016-02-10 | $75.53 | $80.44 | 6,465,300 | — | — |
| 2016-02-09 | $73.85 | $78.65 | 6,697,400 | — | — |
| 2016-02-08 | $74.94 | $79.81 | 12,910,000 | — | — |
| 2016-02-05 | $79.20 | $84.35 | 10,644,200 | — | — |
| 2016-02-04 | $86.36 | $91.98 | 3,417,400 | — | — |
| 2016-02-03 | $87.99 | $93.71 | 3,185,700 | — | — |
| 2016-02-02 | $87.95 | $93.67 | 3,070,900 | — | — |
| 2016-02-01 | $89.61 | $95.44 | 2,893,100 | — | — |
| 2016-01-29 | $89.13 | $94.93 | 4,679,500 | — | — |
| 2016-01-28 | $84.52 | $90.02 | 5,315,500 | — | — |
| 2016-01-27 | $84.85 | $90.37 | 3,070,600 | — | — |
| 2016-01-26 | $86.89 | $92.54 | 2,745,700 | — | — |
| 2016-01-25 | $86.77 | $92.41 | 3,945,000 | — | — |
| 2016-01-22 | $89.63 | $95.46 | 5,390,100 | — | — |
| 2016-01-21 | $88.00 | $93.72 | 4,298,700 | — | — |
| 2016-01-20 | $87.94 | $93.66 | 3,667,200 | — | — |
| 2016-01-19 | $89.18 | $94.98 | 3,680,600 | — | — |
| 2016-01-15 | $89.17 | $94.97 | 3,937,500 | — | — |
| 2016-01-14 | $89.80 | $95.64 | 4,087,500 | — | — |
| 2016-01-13 | $88.30 | $94.04 | 3,409,100 | — | — |
| 2016-01-12 | $89.82 | $95.66 | 2,370,500 | — | — |
| 2016-01-11 | $89.38 | $95.19 | 2,362,200 | — | — |
| 2016-01-08 | $87.85 | $93.56 | 2,263,400 | — | — |
| 2016-01-07 | $89.11 | $94.91 | 2,717,800 | — | — |
| 2016-01-06 | $91.02 | $96.94 | 1,674,000 | — | — |
| 2016-01-05 | $92.34 | $98.35 | 1,821,300 | — | — |
| 2016-01-04 | $91.97 | $97.95 | 2,993,800 | — | — |