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
- 1985-06-28 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 | $74.01 | $83.28 | 1,529,600 | — | — |
| 2016-12-29 | $74.98 | $84.37 | 1,019,500 | — | — |
| 2016-12-28 | $75.02 | $84.42 | 878,500 | — | — |
| 2016-12-27 | $75.98 | $85.50 | 1,156,600 | — | — |
| 2016-12-23 | $76.00 | $85.52 | 1,501,700 | — | — |
| 2016-12-22 | $74.58 | $83.92 | 2,102,400 | — | — |
| 2016-12-21 | $75.63 | $85.11 | 1,568,000 | — | — |
| 2016-12-20 | $76.01 | $85.53 | 1,630,900 | — | — |
| 2016-12-19 | $75.70 | $85.19 | 2,005,500 | — | — |
| 2016-12-16 | $76.48 | $86.06 | 5,327,000 | — | — |
| 2016-12-15 | $78.92 | $88.81 | 3,745,300 | — | — |
| 2016-12-14 | $76.83 | $86.46 | 3,289,300 | — | — |
| 2016-12-13 | $79.67 | $89.65 | 2,734,400 | — | — |
| 2016-12-12 | $78.37 | $88.19 | 2,862,500 | — | — |
| 2016-12-09 | $81.11 | $91.27 | 2,371,300 | — | — |
| 2016-12-08 | $81.74 | $91.98 | 4,003,300 | — | — |
| 2016-12-07 | $80.34 | $90.41 | 7,717,400 | — | — |
| 2016-12-06 | $76.32 | $85.88 | 7,002,100 | — | — |
| 2016-12-05 | $71.18 | $80.10 | 2,230,200 | — | — |
| 2016-12-02 | $70.57 | $79.41 | 3,173,600 | — | — |
| 2016-12-01 | $69.22 | $77.89 | 4,349,900 | — | — |
| 2016-11-30 | $72.61 | $81.71 | 8,438,400 | — | — |
| 2016-11-29 | $75.26 | $84.69 | 2,834,500 | — | — |
| 2016-11-28 | $75.18 | $84.60 | 1,614,400 | — | — |
| 2016-11-25 | $75.83 | $85.33 | 786,300 | — | — |
| 2016-11-23 | $75.15 | $84.57 | 1,352,200 | — | — |
| 2016-11-22 | $75.21 | $84.63 | 1,990,200 | — | — |
| 2016-11-21 | $75.52 | $84.98 | 2,182,700 | — | — |
| 2016-11-18 | $76.90 | $86.54 | 2,243,400 | — | — |
| 2016-11-17 | $78.46 | $88.29 | 1,774,700 | — | — |
| 2016-11-16 | $77.57 | $87.29 | 4,173,300 | — | — |
| 2016-11-15 | $75.15 | $84.57 | 2,192,800 | — | — |
| 2016-11-14 | $73.55 | $82.77 | 2,451,600 | — | — |
| 2016-11-11 | $73.81 | $83.06 | 2,710,500 | — | — |
| 2016-11-10 | $73.49 | $82.70 | 2,917,600 | — | — |
| 2016-11-09 | $72.63 | $81.73 | 3,060,700 | — | — |
| 2016-11-08 | $72.69 | $81.80 | 1,519,600 | — | — |
| 2016-11-07 | $72.00 | $81.02 | 2,361,600 | — | — |
| 2016-11-04 | $69.44 | $78.14 | 2,714,100 | — | — |
| 2016-11-03 | $67.61 | $76.08 | 1,423,000 | — | — |
| 2016-11-02 | $68.68 | $77.29 | 2,032,700 | — | — |
| 2016-11-01 | $70.10 | $78.88 | 1,957,400 | — | — |
| 2016-10-31 | $72.28 | $81.34 | 1,397,400 | — | — |
| 2016-10-28 | $71.86 | $80.86 | 1,502,100 | — | — |
| 2016-10-27 | $70.58 | $79.42 | 1,215,800 | — | — |
| 2016-10-26 | $70.66 | $79.51 | 1,118,900 | — | — |
| 2016-10-25 | $71.36 | $80.30 | 1,754,400 | — | — |
| 2016-10-24 | $72.22 | $81.27 | 1,342,100 | — | — |
| 2016-10-21 | $71.18 | $80.10 | 1,117,100 | — | — |
| 2016-10-20 | $71.13 | $80.04 | 1,127,400 | — | — |
| 2016-10-19 | $70.78 | $79.65 | 957,200 | — | — |
| 2016-10-18 | $70.13 | $78.92 | 1,047,200 | — | — |
| 2016-10-17 | $68.85 | $77.48 | 1,080,400 | — | — |
| 2016-10-14 | $69.46 | $78.16 | 1,169,300 | — | — |
| 2016-10-13 | $69.29 | $77.97 | 1,690,600 | — | — |
| 2016-10-12 | $70.33 | $79.14 | 1,419,900 | — | — |
| 2016-10-11 | $70.17 | $78.96 | 1,704,100 | — | — |
| 2016-10-10 | $72.21 | $81.26 | 1,260,200 | — | — |
| 2016-10-07 | $72.01 | $81.03 | 1,598,000 | — | — |
| 2016-10-06 | $72.83 | $81.96 | 1,415,100 | — | — |
| 2016-10-05 | $73.21 | $82.38 | 1,708,000 | — | — |
| 2016-10-04 | $71.42 | $80.37 | 1,557,600 | — | — |
| 2016-10-03 | $71.18 | $80.10 | 2,202,800 | — | — |
| 2016-09-30 | $72.33 | $81.39 | 1,513,400 | — | — |
| 2016-09-29 | $71.59 | $80.56 | 1,425,400 | — | — |
| 2016-09-28 | $72.65 | $81.75 | 1,796,500 | — | — |
| 2016-09-27 | $71.90 | $80.91 | 1,465,700 | — | — |
| 2016-09-26 | $71.08 | $79.99 | 1,490,500 | — | — |
| 2016-09-23 | $71.67 | $80.65 | 1,568,700 | — | — |
| 2016-09-22 | $72.35 | $81.42 | 1,858,400 | — | — |
| 2016-09-21 | $71.69 | $80.67 | 3,217,200 | — | — |
| 2016-09-20 | $68.79 | $77.41 | 1,693,400 | — | — |
| 2016-09-19 | $68.13 | $76.67 | 2,029,700 | — | — |
| 2016-09-16 | $67.60 | $76.07 | 7,049,200 | — | — |
| 2016-09-15 | $67.39 | $75.83 | 2,289,600 | — | — |
| 2016-09-14 | $65.51 | $73.72 | 1,836,500 | — | — |
| 2016-09-13 | $65.78 | $74.02 | 2,290,100 | — | — |
| 2016-09-12 | $67.35 | $75.79 | 2,676,100 | — | — |
| 2016-09-09 | $66.84 | $75.21 | 2,205,500 | — | — |
| 2016-09-08 | $68.81 | $77.43 | 1,639,800 | — | — |
| 2016-09-07 | $68.60 | $77.20 | 1,956,500 | — | — |
| 2016-09-06 | $67.69 | $76.17 | 1,775,500 | — | — |
| 2016-09-02 | $68.01 | $76.53 | 1,114,200 | — | — |
| 2016-09-01 | $67.37 | $75.81 | 1,299,800 | — | — |
| 2016-08-31 | $67.40 | $75.85 | 2,264,300 | — | — |
| 2016-08-30 | $68.03 | $76.55 | 2,403,300 | — | — |
| 2016-08-29 | $68.32 | $76.88 | 3,127,600 | — | — |
| 2016-08-26 | $68.87 | $77.50 | 6,591,400 | — | — |
| 2016-08-25 | $63.70 | $71.68 | 3,075,500 | — | — |
| 2016-08-24 | $63.17 | $71.09 | 1,498,600 | — | — |
| 2016-08-23 | $63.46 | $71.41 | 1,555,000 | — | — |
| 2016-08-22 | $63.29 | $71.22 | 1,192,700 | — | — |
| 2016-08-19 | $63.74 | $71.73 | 1,380,200 | — | — |
| 2016-08-18 | $63.50 | $71.46 | 1,951,100 | — | — |
| 2016-08-17 | $62.79 | $70.66 | 1,124,200 | — | — |
| 2016-08-16 | $62.65 | $70.50 | 1,610,000 | — | — |
| 2016-08-15 | $62.98 | $70.87 | 1,576,600 | — | — |
| 2016-08-12 | $61.83 | $69.58 | 1,337,400 | — | — |
| 2016-08-11 | $61.71 | $69.44 | 1,629,100 | — | — |
| 2016-08-10 | $60.30 | $67.86 | 893,700 | — | — |
| 2016-08-09 | $60.34 | $67.90 | 1,518,300 | — | — |
| 2016-08-08 | $59.37 | $66.81 | 1,297,600 | — | — |
| 2016-08-05 | $59.33 | $66.76 | 1,729,300 | — | — |
| 2016-08-04 | $58.25 | $65.55 | 1,631,300 | — | — |
| 2016-08-03 | $57.95 | $65.21 | 2,727,300 | — | — |
| 2016-08-02 | $57.87 | $65.12 | 1,389,500 | — | — |
| 2016-08-01 | $59.74 | $67.23 | 1,304,600 | — | — |
| 2016-07-29 | $59.45 | $66.90 | 1,194,300 | — | — |
| 2016-07-28 | $59.45 | $66.90 | 942,900 | — | — |
| 2016-07-27 | $59.62 | $67.09 | 1,543,600 | — | — |
| 2016-07-26 | $58.75 | $66.11 | 936,500 | — | — |
| 2016-07-25 | $58.22 | $65.51 | 870,300 | — | — |
| 2016-07-22 | $58.78 | $66.14 | 710,600 | — | — |
| 2016-07-21 | $57.58 | $64.79 | 1,176,400 | — | — |
| 2016-07-20 | $58.27 | $65.57 | 1,986,800 | — | — |
| 2016-07-19 | $57.52 | $64.73 | 861,700 | — | — |
| 2016-07-18 | $58.01 | $65.28 | 1,204,300 | — | — |
| 2016-07-15 | $57.98 | $65.24 | 1,324,600 | — | — |
| 2016-07-14 | $58.16 | $65.45 | 1,840,700 | — | — |
| 2016-07-13 | $56.87 | $64.00 | 1,621,800 | — | — |
| 2016-07-12 | $57.38 | $64.57 | 1,757,600 | — | — |
| 2016-07-11 | $55.49 | $62.44 | 919,300 | — | — |
| 2016-07-08 | $55.14 | $62.05 | 1,285,500 | — | — |
| 2016-07-07 | $53.53 | $60.24 | 1,143,800 | — | — |
| 2016-07-06 | $52.96 | $59.60 | 1,115,200 | — | — |
| 2016-07-05 | $52.80 | $59.42 | 1,223,900 | — | — |
| 2016-07-01 | $54.34 | $61.15 | 1,497,000 | — | — |
| 2016-06-30 | $54.14 | $60.92 | 1,875,400 | — | — |
| 2016-06-29 | $53.22 | $59.89 | 2,449,700 | — | — |
| 2016-06-28 | $51.48 | $57.93 | 2,461,300 | — | — |
| 2016-06-27 | $50.54 | $56.87 | 4,719,600 | — | — |
| 2016-06-24 | $54.04 | $60.81 | 4,567,300 | — | — |
| 2016-06-23 | $59.06 | $66.46 | 1,410,200 | — | — |
| 2016-06-22 | $57.38 | $64.57 | 1,071,500 | — | — |
| 2016-06-21 | $58.07 | $65.35 | 1,078,400 | — | — |
| 2016-06-20 | $57.56 | $64.77 | 1,080,200 | — | — |
| 2016-06-17 | $56.68 | $63.78 | 2,217,000 | — | — |
| 2016-06-16 | $56.77 | $63.88 | 1,437,500 | — | — |
| 2016-06-15 | $56.61 | $63.70 | 1,452,100 | — | — |
| 2016-06-14 | $55.71 | $62.69 | 1,443,400 | — | — |
| 2016-06-13 | $55.89 | $62.89 | 1,332,700 | — | — |
| 2016-06-10 | $56.18 | $63.22 | 1,471,000 | — | — |
| 2016-06-09 | $57.79 | $65.03 | 893,500 | — | — |
| 2016-06-08 | $58.53 | $65.86 | 796,400 | — | — |
| 2016-06-07 | $58.68 | $66.03 | 1,354,400 | — | — |
| 2016-06-06 | $58.67 | $66.02 | 1,606,700 | — | — |
| 2016-06-03 | $58.29 | $65.59 | 1,172,800 | — | — |
| 2016-06-02 | $58.76 | $66.12 | 1,032,100 | — | — |
| 2016-06-01 | $58.30 | $65.60 | 1,506,300 | — | — |
| 2016-05-31 | $58.27 | $65.57 | 3,000,800 | — | — |
| 2016-05-27 | $59.34 | $66.78 | 1,909,700 | — | — |
| 2016-05-26 | $58.11 | $65.39 | 1,461,600 | — | — |
| 2016-05-25 | $58.91 | $66.29 | 2,025,500 | — | — |
| 2016-05-24 | $58.46 | $65.78 | 1,980,800 | — | — |
| 2016-05-23 | $56.96 | $64.10 | 3,314,000 | — | — |
| 2016-05-20 | $56.19 | $63.23 | 4,816,200 | — | — |
| 2016-05-19 | $57.52 | $64.73 | 2,272,100 | — | — |
| 2016-05-18 | $57.76 | $65.00 | 2,453,700 | — | — |
| 2016-05-17 | $57.98 | $65.24 | 1,881,500 | — | — |
| 2016-05-16 | $59.08 | $66.48 | 2,768,200 | — | — |
| 2016-05-13 | $57.87 | $65.12 | 1,565,400 | — | — |
| 2016-05-12 | $58.06 | $65.33 | 1,960,500 | — | — |
| 2016-05-11 | $59.03 | $66.43 | 1,878,700 | — | — |
| 2016-05-10 | $59.57 | $67.03 | 2,507,100 | — | — |
| 2016-05-09 | $58.79 | $66.16 | 1,606,700 | — | — |
| 2016-05-06 | $58.66 | $66.01 | 2,085,400 | — | — |
| 2016-05-05 | $58.46 | $65.78 | 1,475,800 | — | — |
| 2016-05-04 | $58.73 | $66.09 | 2,281,700 | — | — |
| 2016-05-03 | $60.34 | $67.90 | 1,802,400 | — | — |
| 2016-05-02 | $61.37 | $69.06 | 1,318,500 | — | — |
| 2016-04-29 | $59.82 | $67.32 | 1,742,800 | — | — |
| 2016-04-28 | $61.39 | $69.08 | 2,500,800 | — | — |
| 2016-04-27 | $61.40 | $69.09 | 2,429,800 | — | — |
| 2016-04-26 | $61.01 | $68.65 | 1,645,600 | — | — |
| 2016-04-25 | $59.99 | $67.51 | 1,337,700 | — | — |
| 2016-04-22 | $59.54 | $67.00 | 1,012,300 | — | — |
| 2016-04-21 | $60.07 | $67.60 | 1,754,900 | — | — |
| 2016-04-20 | $59.39 | $66.83 | 1,270,000 | — | — |
| 2016-04-19 | $59.13 | $66.54 | 1,159,700 | — | — |
| 2016-04-18 | $59.14 | $66.55 | 1,599,200 | — | — |
| 2016-04-15 | $58.42 | $65.74 | 1,792,900 | — | — |
| 2016-04-14 | $58.08 | $65.36 | 990,500 | — | — |
| 2016-04-13 | $57.71 | $64.94 | 1,562,300 | — | — |
| 2016-04-12 | $55.92 | $62.93 | 2,598,500 | — | — |
| 2016-04-11 | $56.87 | $64.00 | 1,300,100 | — | — |
| 2016-04-08 | $56.76 | $63.87 | 1,161,400 | — | — |
| 2016-04-07 | $56.39 | $63.46 | 1,451,300 | — | — |
| 2016-04-06 | $57.78 | $65.02 | 1,628,200 | — | — |
| 2016-04-05 | $57.11 | $64.27 | 1,138,100 | — | — |
| 2016-04-04 | $58.19 | $65.48 | 1,314,000 | — | — |
| 2016-04-01 | $57.77 | $65.01 | 3,741,000 | — | — |
| 2016-03-31 | $58.31 | $65.62 | 1,365,100 | — | — |
| 2016-03-30 | $57.90 | $65.15 | 1,350,700 | — | — |
| 2016-03-29 | $58.23 | $65.53 | 986,500 | — | — |
| 2016-03-28 | $57.11 | $64.27 | 1,121,300 | — | — |
| 2016-03-24 | $57.37 | $64.56 | 1,152,600 | — | — |
| 2016-03-23 | $57.29 | $64.47 | 1,502,500 | — | — |
| 2016-03-22 | $57.98 | $65.24 | 1,297,500 | — | — |
| 2016-03-21 | $58.17 | $65.46 | 1,384,700 | — | — |
| 2016-03-18 | $57.81 | $65.05 | 2,485,800 | — | — |
| 2016-03-17 | $57.06 | $64.21 | 1,591,400 | — | — |
| 2016-03-16 | $56.97 | $64.11 | 2,281,200 | — | — |
| 2016-03-15 | $56.32 | $63.38 | 1,511,100 | — | — |
| 2016-03-14 | $56.70 | $63.80 | 2,004,500 | — | — |
| 2016-03-11 | $56.61 | $63.70 | 3,418,400 | — | — |
| 2016-03-10 | $55.95 | $62.96 | 2,404,900 | — | — |
| 2016-03-09 | $56.69 | $63.79 | 2,179,600 | — | — |
| 2016-03-08 | $56.86 | $63.98 | 2,416,800 | — | — |
| 2016-03-07 | $58.17 | $65.46 | 2,631,800 | — | — |
| 2016-03-04 | $56.25 | $63.30 | 2,792,800 | — | — |
| 2016-03-03 | $54.79 | $61.66 | 1,445,700 | — | — |
| 2016-03-02 | $54.41 | $61.23 | 1,423,700 | — | — |
| 2016-03-01 | $54.31 | $61.11 | 2,822,900 | — | — |
| 2016-02-29 | $51.74 | $58.22 | 3,011,200 | — | — |
| 2016-02-26 | $51.19 | $57.60 | 11,190,100 | — | — |
| 2016-02-25 | $49.42 | $55.61 | 8,672,500 | — | — |
| 2016-02-24 | $49.18 | $55.34 | 6,582,900 | — | — |
| 2016-02-23 | $49.69 | $55.92 | 1,966,900 | — | — |
| 2016-02-22 | $50.35 | $56.66 | 2,235,200 | — | — |
| 2016-02-19 | $49.91 | $56.16 | 3,659,400 | — | — |
| 2016-02-18 | $47.75 | $53.73 | 2,846,500 | — | — |
| 2016-02-17 | $46.67 | $52.52 | 1,917,600 | — | — |
| 2016-02-16 | $44.89 | $50.51 | 2,603,500 | — | — |
| 2016-02-12 | $44.92 | $50.55 | 1,883,900 | — | — |
| 2016-02-11 | $43.26 | $48.68 | 2,507,900 | — | — |
| 2016-02-10 | $43.72 | $49.20 | 2,702,600 | — | — |
| 2016-02-09 | $42.64 | $47.98 | 3,241,900 | — | — |
| 2016-02-08 | $43.45 | $48.89 | 3,009,000 | — | — |
| 2016-02-05 | $46.17 | $51.95 | 3,490,900 | — | — |
| 2016-02-04 | $49.51 | $55.71 | 2,402,800 | — | — |
| 2016-02-03 | $49.56 | $55.77 | 6,833,700 | — | — |
| 2016-02-02 | $45.89 | $51.64 | 1,812,900 | — | — |
| 2016-02-01 | $47.65 | $53.62 | 2,164,700 | — | — |
| 2016-01-29 | $46.82 | $52.69 | 2,273,700 | — | — |
| 2016-01-28 | $45.27 | $50.94 | 3,138,800 | — | — |
| 2016-01-27 | $46.49 | $52.32 | 3,296,800 | — | — |
| 2016-01-26 | $48.42 | $54.49 | 2,046,400 | — | — |
| 2016-01-25 | $47.97 | $53.98 | 1,684,900 | — | — |
| 2016-01-22 | $49.03 | $55.17 | 1,820,100 | — | — |
| 2016-01-21 | $47.87 | $53.87 | 2,410,500 | — | — |
| 2016-01-20 | $47.90 | $53.90 | 3,554,800 | — | — |
| 2016-01-19 | $47.59 | $53.55 | 3,473,100 | — | — |
| 2016-01-15 | $49.40 | $55.59 | 5,792,200 | — | — |
| 2016-01-14 | $52.65 | $59.25 | 4,160,600 | — | — |
| 2016-01-13 | $50.87 | $57.24 | 9,264,900 | — | — |
| 2016-01-12 | $54.79 | $61.66 | 2,439,200 | — | — |
| 2016-01-11 | $55.23 | $62.15 | 2,020,700 | — | — |
| 2016-01-08 | $55.06 | $61.96 | 2,376,800 | — | — |
| 2016-01-07 | $55.98 | $62.99 | 3,927,900 | — | — |
| 2016-01-06 | $59.54 | $67.00 | 3,306,300 | — | — |
| 2016-01-05 | $60.39 | $67.96 | 1,323,600 | — | — |
| 2016-01-04 | $60.31 | $67.87 | 2,070,700 | — | — |