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
- 2009-07-01 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 | $105.44 | $126.03 | 1,721,200 | — | — |
| 2016-12-29 | $104.89 | $125.37 | 1,079,700 | — | — |
| 2016-12-28 | $103.90 | $124.19 | 1,031,700 | — | — |
| 2016-12-27 | $103.92 | $124.21 | 1,357,800 | — | — |
| 2016-12-23 | $103.49 | $123.70 | 795,700 | — | — |
| 2016-12-22 | $102.82 | $122.90 | 1,678,700 | — | — |
| 2016-12-21 | $103.61 | $123.84 | 1,545,700 | — | — |
| 2016-12-20 | $102.98 | $123.09 | 1,817,000 | — | — |
| 2016-12-19 | $102.73 | $122.79 | 1,543,300 | — | — |
| 2016-12-16 | $103.00 | $123.11 | 1,995,700 | — | — |
| 2016-12-15 | $101.56 | $121.39 | 2,282,800 | — | — |
| 2016-12-14 | $102.91 | $123.01 | 3,553,200 | — | — |
| 2016-12-13 | $105.05 | $125.56 | 2,008,000 | — | — |
| 2016-12-12 | $103.69 | $123.94 | 1,553,900 | — | — |
| 2016-12-09 | $103.54 | $123.76 | 2,199,100 | — | — |
| 2016-12-08 | $102.65 | $122.69 | 2,534,000 | — | — |
| 2016-12-07 | $104.34 | $124.71 | 2,525,700 | — | — |
| 2016-12-06 | $104.05 | $124.37 | 2,500,000 | — | — |
| 2016-12-05 | $103.26 | $123.42 | 2,705,500 | — | — |
| 2016-12-02 | $101.39 | $121.19 | 2,559,200 | — | — |
| 2016-12-01 | $99.91 | $119.42 | 7,462,000 | — | — |
| 2016-11-30 | $103.27 | $123.44 | 2,574,800 | — | — |
| 2016-11-29 | $104.81 | $125.28 | 2,576,100 | — | — |
| 2016-11-28 | $104.82 | $125.29 | 2,275,500 | — | — |
| 2016-11-25 | $103.84 | $124.12 | 1,360,200 | — | — |
| 2016-11-23 | $102.40 | $122.40 | 1,869,000 | — | — |
| 2016-11-22 | $102.66 | $122.71 | 3,591,500 | — | — |
| 2016-11-21 | $103.33 | $123.51 | 3,722,100 | — | — |
| 2016-11-18 | $101.88 | $121.77 | 3,579,200 | — | — |
| 2016-11-17 | $103.00 | $123.11 | 4,376,200 | — | — |
| 2016-11-16 | $102.27 | $122.24 | 2,955,300 | — | — |
| 2016-11-15 | $103.18 | $123.33 | 2,925,700 | — | — |
| 2016-11-14 | $101.98 | $121.89 | 6,424,100 | — | — |
| 2016-11-11 | $107.80 | $126.76 | 5,579,200 | — | — |
| 2016-11-10 | $108.50 | $127.58 | 6,072,800 | — | — |
| 2016-11-09 | $112.33 | $132.09 | 3,942,400 | — | — |
| 2016-11-08 | $115.60 | $135.93 | 2,897,700 | — | — |
| 2016-11-07 | $113.04 | $132.92 | 3,028,900 | — | — |
| 2016-11-04 | $112.09 | $131.80 | 2,377,500 | — | — |
| 2016-11-03 | $112.40 | $132.17 | 3,246,400 | — | — |
| 2016-11-02 | $114.59 | $134.74 | 1,857,300 | — | — |
| 2016-11-01 | $114.99 | $135.21 | 1,805,300 | — | — |
| 2016-10-31 | $115.49 | $135.80 | 2,365,200 | — | — |
| 2016-10-28 | $116.84 | $137.39 | 5,399,200 | — | — |
| 2016-10-27 | $121.46 | $142.82 | 1,777,600 | — | — |
| 2016-10-26 | $121.56 | $142.94 | 2,513,800 | — | — |
| 2016-10-25 | $123.78 | $145.55 | 1,477,800 | — | — |
| 2016-10-24 | $125.08 | $147.08 | 1,294,100 | — | — |
| 2016-10-21 | $126.77 | $149.07 | 1,194,200 | — | — |
| 2016-10-20 | $127.44 | $149.85 | 1,463,600 | — | — |
| 2016-10-19 | $128.71 | $151.35 | 1,535,100 | — | — |
| 2016-10-18 | $127.96 | $150.47 | 1,873,400 | — | — |
| 2016-10-17 | $128.21 | $150.76 | 1,108,400 | — | — |
| 2016-10-14 | $128.65 | $151.28 | 1,084,200 | — | — |
| 2016-10-13 | $127.28 | $149.67 | 1,198,000 | — | — |
| 2016-10-12 | $127.37 | $149.77 | 1,317,800 | — | — |
| 2016-10-11 | $128.17 | $150.71 | 1,235,700 | — | — |
| 2016-10-10 | $127.49 | $149.91 | 996,400 | — | — |
| 2016-10-07 | $127.25 | $149.63 | 1,109,800 | — | — |
| 2016-10-06 | $127.26 | $149.64 | 1,583,300 | — | — |
| 2016-10-05 | $129.26 | $151.99 | 1,846,200 | — | — |
| 2016-10-04 | $128.72 | $151.36 | 1,640,800 | — | — |
| 2016-10-03 | $128.91 | $151.58 | 1,426,300 | — | — |
| 2016-09-30 | $131.41 | $154.52 | 1,477,400 | — | — |
| 2016-09-29 | $131.16 | $154.23 | 3,480,600 | — | — |
| 2016-09-28 | $133.44 | $156.91 | 2,214,200 | — | — |
| 2016-09-27 | $131.88 | $155.08 | 2,086,600 | — | — |
| 2016-09-26 | $132.20 | $155.45 | 3,041,200 | — | — |
| 2016-09-23 | $130.16 | $153.05 | 777,000 | — | — |
| 2016-09-22 | $130.06 | $152.94 | 1,355,500 | — | — |
| 2016-09-21 | $127.30 | $149.69 | 706,900 | — | — |
| 2016-09-20 | $125.88 | $148.02 | 506,300 | — | — |
| 2016-09-19 | $125.30 | $147.34 | 815,000 | — | — |
| 2016-09-16 | $124.09 | $145.92 | 762,200 | — | — |
| 2016-09-15 | $124.56 | $146.47 | 833,300 | — | — |
| 2016-09-14 | $122.78 | $144.37 | 629,300 | — | — |
| 2016-09-13 | $122.55 | $144.10 | 1,194,000 | — | — |
| 2016-09-12 | $124.80 | $146.75 | 1,209,300 | — | — |
| 2016-09-09 | $123.23 | $144.90 | 1,331,500 | — | — |
| 2016-09-08 | $126.56 | $148.82 | 649,200 | — | — |
| 2016-09-07 | $127.37 | $149.77 | 757,500 | — | — |
| 2016-09-06 | $127.94 | $150.44 | 784,800 | — | — |
| 2016-09-02 | $126.76 | $149.05 | 824,600 | — | — |
| 2016-09-01 | $124.81 | $146.76 | 633,700 | — | — |
| 2016-08-31 | $124.03 | $145.84 | 1,428,500 | — | — |
| 2016-08-30 | $125.37 | $147.42 | 687,500 | — | — |
| 2016-08-29 | $126.34 | $148.56 | 411,900 | — | — |
| 2016-08-26 | $125.74 | $147.86 | 697,000 | — | — |
| 2016-08-25 | $125.80 | $147.93 | 381,200 | — | — |
| 2016-08-24 | $125.87 | $148.01 | 621,600 | — | — |
| 2016-08-23 | $126.45 | $148.69 | 724,900 | — | — |
| 2016-08-22 | $125.45 | $147.51 | 705,200 | — | — |
| 2016-08-19 | $126.38 | $148.61 | 920,400 | — | — |
| 2016-08-18 | $126.81 | $149.11 | 536,100 | — | — |
| 2016-08-17 | $126.54 | $148.80 | 703,200 | — | — |
| 2016-08-16 | $126.00 | $148.16 | 683,900 | — | — |
| 2016-08-15 | $125.65 | $147.75 | 782,100 | — | — |
| 2016-08-12 | $126.19 | $148.38 | 1,283,100 | — | — |
| 2016-08-11 | $124.60 | $146.51 | 793,500 | — | — |
| 2016-08-10 | $123.65 | $145.40 | 822,700 | — | — |
| 2016-08-09 | $123.11 | $144.76 | 1,981,900 | — | — |
| 2016-08-08 | $122.93 | $144.55 | 1,368,000 | — | — |
| 2016-08-05 | $123.85 | $145.63 | 1,654,200 | — | — |
| 2016-08-04 | $123.93 | $145.73 | 1,346,900 | — | — |
| 2016-08-03 | $123.65 | $145.40 | 1,296,600 | — | — |
| 2016-08-02 | $124.63 | $146.55 | 1,355,100 | — | — |
| 2016-08-01 | $125.23 | $147.26 | 2,087,700 | — | — |
| 2016-07-29 | $129.44 | $152.21 | 3,001,000 | — | — |
| 2016-07-28 | $125.92 | $148.07 | 5,034,200 | — | — |
| 2016-07-27 | $121.94 | $143.39 | 4,384,400 | — | — |
| 2016-07-26 | $126.60 | $148.87 | 1,685,200 | — | — |
| 2016-07-25 | $125.96 | $148.11 | 544,500 | — | — |
| 2016-07-22 | $126.12 | $148.30 | 1,333,900 | — | — |
| 2016-07-21 | $124.50 | $146.40 | 1,781,000 | — | — |
| 2016-07-20 | $126.22 | $148.42 | 3,086,600 | — | — |
| 2016-07-19 | $124.59 | $146.50 | 1,053,600 | — | — |
| 2016-07-18 | $125.93 | $148.08 | 1,376,400 | — | — |
| 2016-07-15 | $125.43 | $147.49 | 1,666,200 | — | — |
| 2016-07-14 | $126.36 | $148.58 | 1,535,400 | — | — |
| 2016-07-13 | $127.72 | $150.18 | 731,000 | — | — |
| 2016-07-12 | $128.01 | $150.52 | 868,100 | — | — |
| 2016-07-11 | $127.43 | $149.84 | 992,300 | — | — |
| 2016-07-08 | $127.75 | $150.22 | 972,400 | — | — |
| 2016-07-07 | $127.19 | $149.56 | 926,000 | — | — |
| 2016-07-06 | $128.07 | $150.60 | 1,792,500 | — | — |
| 2016-07-05 | $128.57 | $151.18 | 1,380,400 | — | — |
| 2016-07-01 | $131.40 | $154.51 | 1,834,500 | — | — |
| 2016-06-30 | $131.68 | $154.84 | 2,818,100 | — | — |
| 2016-06-29 | $126.30 | $148.51 | 1,456,400 | — | — |
| 2016-06-28 | $123.37 | $145.07 | 1,663,500 | — | — |
| 2016-06-27 | $121.41 | $142.76 | 2,477,800 | — | — |
| 2016-06-24 | $122.47 | $144.01 | 3,490,700 | — | — |
| 2016-06-23 | $129.58 | $152.37 | 1,452,300 | — | — |
| 2016-06-22 | $128.45 | $151.04 | 994,900 | — | — |
| 2016-06-21 | $128.56 | $151.17 | 1,428,000 | — | — |
| 2016-06-20 | $126.45 | $148.69 | 1,912,500 | — | — |
| 2016-06-17 | $124.23 | $146.08 | 1,683,400 | — | — |
| 2016-06-16 | $125.54 | $147.62 | 1,881,100 | — | — |
| 2016-06-15 | $124.27 | $146.13 | 1,610,700 | — | — |
| 2016-06-14 | $122.28 | $143.79 | 2,279,000 | — | — |
| 2016-06-13 | $123.94 | $145.74 | 1,995,500 | — | — |
| 2016-06-10 | $125.49 | $147.56 | 2,330,400 | — | — |
| 2016-06-09 | $129.92 | $152.77 | 1,080,400 | — | — |
| 2016-06-08 | $131.67 | $154.83 | 821,700 | — | — |
| 2016-06-07 | $130.41 | $153.35 | 811,600 | — | — |
| 2016-06-06 | $130.18 | $153.08 | 1,203,200 | — | — |
| 2016-06-03 | $128.01 | $150.52 | 835,500 | — | — |
| 2016-06-02 | $128.26 | $150.82 | 888,800 | — | — |
| 2016-06-01 | $129.03 | $151.72 | 1,864,500 | — | — |
| 2016-05-31 | $126.22 | $148.42 | 1,055,200 | — | — |
| 2016-05-27 | $126.29 | $148.50 | 645,900 | — | — |
| 2016-05-26 | $127.17 | $149.54 | 924,500 | — | — |
| 2016-05-25 | $126.07 | $148.24 | 1,376,900 | — | — |
| 2016-05-24 | $124.85 | $146.81 | 1,283,000 | — | — |
| 2016-05-23 | $121.52 | $142.89 | 767,200 | — | — |
| 2016-05-20 | $121.99 | $143.45 | 1,551,300 | — | — |
| 2016-05-19 | $122.35 | $143.87 | 1,305,200 | — | — |
| 2016-05-18 | $122.26 | $143.76 | 976,700 | — | — |
| 2016-05-17 | $123.28 | $144.96 | 1,008,900 | — | — |
| 2016-05-16 | $125.49 | $147.56 | 575,700 | — | — |
| 2016-05-13 | $124.89 | $146.86 | 1,174,800 | — | — |
| 2016-05-12 | $126.50 | $148.75 | 796,500 | — | — |
| 2016-05-11 | $126.84 | $149.15 | 912,300 | — | — |
| 2016-05-10 | $128.10 | $150.63 | 954,400 | — | — |
| 2016-05-09 | $127.26 | $149.64 | 1,942,500 | — | — |
| 2016-05-06 | $125.01 | $147.00 | 1,569,900 | — | — |
| 2016-05-05 | $125.21 | $147.23 | 1,477,800 | — | — |
| 2016-05-04 | $123.05 | $144.69 | 3,650,000 | — | — |
| 2016-05-03 | $124.97 | $146.95 | 1,653,800 | — | — |
| 2016-05-02 | $125.84 | $147.97 | 722,700 | — | — |
| 2016-04-29 | $124.18 | $146.02 | 1,531,100 | — | — |
| 2016-04-28 | $125.16 | $147.17 | 1,481,300 | — | — |
| 2016-04-27 | $128.39 | $148.31 | 1,189,300 | — | — |
| 2016-04-26 | $128.51 | $148.45 | 1,127,300 | — | — |
| 2016-04-25 | $129.04 | $149.06 | 814,200 | — | — |
| 2016-04-22 | $128.27 | $148.17 | 1,407,400 | — | — |
| 2016-04-21 | $128.56 | $148.51 | 2,027,800 | — | — |
| 2016-04-20 | $131.15 | $151.50 | 1,284,400 | — | — |
| 2016-04-19 | $131.77 | $152.21 | 3,449,900 | — | — |
| 2016-04-18 | $127.92 | $147.77 | 1,984,400 | — | — |
| 2016-04-15 | $126.27 | $145.86 | 1,434,900 | — | — |
| 2016-04-14 | $125.72 | $145.23 | 2,850,700 | — | — |
| 2016-04-13 | $122.21 | $141.17 | 1,537,200 | — | — |
| 2016-04-12 | $121.13 | $139.92 | 1,050,500 | — | — |
| 2016-04-11 | $120.54 | $139.24 | 1,276,600 | — | — |
| 2016-04-08 | $121.62 | $140.49 | 1,166,600 | — | — |
| 2016-04-07 | $121.01 | $139.79 | 1,647,400 | — | — |
| 2016-04-06 | $123.39 | $142.53 | 1,147,400 | — | — |
| 2016-04-05 | $124.02 | $143.26 | 2,321,900 | — | — |
| 2016-04-04 | $126.12 | $145.69 | 1,959,400 | — | — |
| 2016-04-01 | $125.65 | $145.15 | 3,041,000 | — | — |
| 2016-03-31 | $124.66 | $144.00 | 1,949,400 | — | — |
| 2016-03-30 | $125.74 | $145.25 | 2,797,800 | — | — |
| 2016-03-29 | $124.38 | $143.68 | 1,974,600 | — | — |
| 2016-03-28 | $121.89 | $140.80 | 819,800 | — | — |
| 2016-03-24 | $121.58 | $140.44 | 1,562,000 | — | — |
| 2016-03-23 | $122.16 | $141.11 | 1,465,400 | — | — |
| 2016-03-22 | $122.19 | $141.15 | 1,508,300 | — | — |
| 2016-03-21 | $120.76 | $139.50 | 1,155,500 | — | — |
| 2016-03-18 | $121.55 | $140.41 | 2,375,500 | — | — |
| 2016-03-17 | $118.40 | $136.77 | 1,570,800 | — | — |
| 2016-03-16 | $117.23 | $135.42 | 1,573,100 | — | — |
| 2016-03-15 | $116.51 | $134.59 | 754,500 | — | — |
| 2016-03-14 | $117.17 | $135.35 | 606,900 | — | — |
| 2016-03-11 | $117.75 | $136.02 | 1,083,600 | — | — |
| 2016-03-10 | $116.79 | $134.91 | 2,135,000 | — | — |
| 2016-03-09 | $115.87 | $133.85 | 704,500 | — | — |
| 2016-03-08 | $115.01 | $132.85 | 850,200 | — | — |
| 2016-03-07 | $115.85 | $133.82 | 1,749,000 | — | — |
| 2016-03-04 | $116.26 | $134.30 | 2,136,600 | — | — |
| 2016-03-03 | $114.46 | $132.22 | 1,517,100 | — | — |
| 2016-03-02 | $113.61 | $131.24 | 2,667,000 | — | — |
| 2016-03-01 | $114.09 | $131.79 | 1,464,900 | — | — |
| 2016-02-29 | $111.50 | $128.80 | 1,248,700 | — | — |
| 2016-02-26 | $112.27 | $129.69 | 2,481,500 | — | — |
| 2016-02-25 | $113.43 | $131.03 | 2,056,100 | — | — |
| 2016-02-24 | $115.67 | $133.62 | 1,695,200 | — | — |
| 2016-02-23 | $116.26 | $134.30 | 1,065,800 | — | — |
| 2016-02-22 | $117.13 | $135.30 | 851,500 | — | — |
| 2016-02-19 | $116.40 | $134.46 | 1,360,400 | — | — |
| 2016-02-18 | $116.35 | $134.40 | 1,473,800 | — | — |
| 2016-02-17 | $117.45 | $135.67 | 2,432,600 | — | — |
| 2016-02-16 | $116.68 | $134.78 | 1,372,000 | — | — |
| 2016-02-12 | $115.42 | $133.33 | 1,129,700 | — | — |
| 2016-02-11 | $114.62 | $132.40 | 1,664,300 | — | — |
| 2016-02-10 | $116.29 | $134.33 | 1,194,400 | — | — |
| 2016-02-09 | $116.11 | $134.13 | 2,848,600 | — | — |
| 2016-02-08 | $115.19 | $133.06 | 3,137,300 | — | — |
| 2016-02-05 | $118.30 | $136.65 | 2,277,300 | — | — |
| 2016-02-04 | $122.37 | $141.36 | 2,071,900 | — | — |
| 2016-02-03 | $124.96 | $144.35 | 3,314,600 | — | — |
| 2016-02-02 | $124.99 | $144.38 | 1,169,500 | — | — |
| 2016-02-01 | $126.71 | $146.37 | 1,440,100 | — | — |
| 2016-01-29 | $125.84 | $145.36 | 2,273,200 | — | — |
| 2016-01-28 | $122.30 | $141.28 | 2,115,900 | — | — |
| 2016-01-27 | $121.90 | $140.81 | 1,847,100 | — | — |
| 2016-01-26 | $122.62 | $141.65 | 1,241,400 | — | — |
| 2016-01-25 | $121.29 | $140.11 | 1,153,200 | — | — |
| 2016-01-22 | $120.99 | $139.76 | 1,622,000 | — | — |
| 2016-01-21 | $116.74 | $134.85 | 1,680,300 | — | — |
| 2016-01-20 | $115.94 | $133.93 | 3,660,200 | — | — |
| 2016-01-19 | $118.84 | $137.28 | 3,312,300 | — | — |
| 2016-01-15 | $116.41 | $134.47 | 3,842,900 | — | — |
| 2016-01-14 | $117.13 | $135.30 | 1,980,800 | — | — |
| 2016-01-13 | $116.14 | $134.16 | 3,321,900 | — | — |
| 2016-01-12 | $119.00 | $137.46 | 1,239,600 | — | — |
| 2016-01-11 | $119.17 | $137.66 | 1,762,300 | — | — |
| 2016-01-08 | $117.13 | $135.30 | 2,264,400 | — | — |
| 2016-01-07 | $119.47 | $138.01 | 2,045,600 | — | — |
| 2016-01-06 | $120.23 | $138.88 | 1,625,600 | — | — |
| 2016-01-05 | $122.55 | $141.56 | 1,058,700 | — | — |
| 2016-01-04 | $122.47 | $141.47 | 1,342,800 | — | — |