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
- 1998-08-18 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 | $86.77 | $96.45 | 1,633,100 | — | — |
| 2016-12-29 | $87.01 | $96.72 | 1,681,400 | — | — |
| 2016-12-28 | $86.77 | $96.45 | 1,115,600 | — | — |
| 2016-12-27 | $87.53 | $97.29 | 790,000 | — | — |
| 2016-12-23 | $87.24 | $96.97 | 562,000 | — | — |
| 2016-12-22 | $87.13 | $96.85 | 1,272,100 | — | — |
| 2016-12-21 | $87.13 | $96.85 | 1,528,100 | — | — |
| 2016-12-20 | $87.57 | $97.34 | 1,245,100 | — | — |
| 2016-12-19 | $87.26 | $96.99 | 1,422,200 | — | — |
| 2016-12-16 | $85.70 | $95.26 | 5,407,300 | — | — |
| 2016-12-15 | $85.89 | $95.47 | 2,248,000 | — | — |
| 2016-12-14 | $86.21 | $95.83 | 3,018,000 | — | — |
| 2016-12-13 | $87.96 | $96.72 | 2,669,900 | — | — |
| 2016-12-12 | $86.85 | $95.49 | 2,789,300 | — | — |
| 2016-12-09 | $85.57 | $94.09 | 1,871,300 | — | — |
| 2016-12-08 | $85.00 | $93.46 | 2,137,400 | — | — |
| 2016-12-07 | $84.74 | $93.17 | 2,670,100 | — | — |
| 2016-12-06 | $83.44 | $91.75 | 3,265,100 | — | — |
| 2016-12-05 | $83.26 | $91.55 | 2,153,500 | — | — |
| 2016-12-02 | $81.88 | $90.03 | 2,660,500 | — | — |
| 2016-12-01 | $81.53 | $89.65 | 3,122,700 | — | — |
| 2016-11-30 | $83.46 | $91.77 | 3,883,500 | — | — |
| 2016-11-29 | $85.23 | $93.71 | 2,427,500 | — | — |
| 2016-11-28 | $84.35 | $92.75 | 3,068,300 | — | — |
| 2016-11-25 | $84.77 | $93.21 | 860,700 | — | — |
| 2016-11-23 | $84.16 | $92.54 | 2,107,200 | — | — |
| 2016-11-22 | $85.42 | $93.92 | 2,218,700 | — | — |
| 2016-11-21 | $84.55 | $92.97 | 2,532,600 | — | — |
| 2016-11-18 | $85.00 | $93.46 | 2,357,500 | — | — |
| 2016-11-17 | $85.11 | $93.58 | 3,437,100 | — | — |
| 2016-11-16 | $85.09 | $93.56 | 4,909,900 | — | — |
| 2016-11-15 | $82.79 | $91.03 | 4,978,900 | — | — |
| 2016-11-14 | $81.99 | $90.15 | 6,627,900 | — | — |
| 2016-11-11 | $82.25 | $90.44 | 9,705,500 | — | — |
| 2016-11-10 | $82.90 | $91.15 | 6,994,500 | — | — |
| 2016-11-09 | $85.73 | $94.26 | 5,479,400 | — | — |
| 2016-11-08 | $89.80 | $98.74 | 3,664,000 | — | — |
| 2016-11-07 | $89.04 | $97.90 | 5,054,100 | — | — |
| 2016-11-04 | $87.81 | $96.55 | 2,655,400 | — | — |
| 2016-11-03 | $87.67 | $96.40 | 1,991,900 | — | — |
| 2016-11-02 | $87.90 | $96.65 | 6,492,700 | — | — |
| 2016-11-01 | $89.94 | $98.89 | 2,975,800 | — | — |
| 2016-10-31 | $90.99 | $100.05 | 2,559,300 | — | — |
| 2016-10-28 | $91.22 | $100.30 | 1,588,500 | — | — |
| 2016-10-27 | $90.78 | $99.82 | 1,803,900 | — | — |
| 2016-10-26 | $92.53 | $101.74 | 2,419,300 | — | — |
| 2016-10-25 | $93.94 | $103.29 | 3,137,100 | — | — |
| 2016-10-24 | $95.14 | $104.61 | 3,932,900 | — | — |
| 2016-10-21 | $94.92 | $104.37 | 4,441,600 | — | — |
| 2016-10-20 | $91.54 | $100.65 | 2,425,500 | — | — |
| 2016-10-19 | $91.71 | $100.84 | 2,303,000 | — | — |
| 2016-10-18 | $91.82 | $100.96 | 2,325,200 | — | — |
| 2016-10-17 | $91.99 | $101.15 | 1,347,300 | — | — |
| 2016-10-14 | $92.03 | $101.19 | 2,141,400 | — | — |
| 2016-10-13 | $91.82 | $100.96 | 1,888,900 | — | — |
| 2016-10-12 | $91.45 | $100.55 | 3,352,200 | — | — |
| 2016-10-11 | $89.00 | $97.86 | 2,321,200 | — | — |
| 2016-10-10 | $88.70 | $97.53 | 1,029,200 | — | — |
| 2016-10-07 | $88.30 | $97.09 | 1,618,000 | — | — |
| 2016-10-06 | $88.84 | $97.68 | 2,303,100 | — | — |
| 2016-10-05 | $89.06 | $97.92 | 3,829,000 | — | — |
| 2016-10-04 | $90.86 | $99.90 | 3,191,400 | — | — |
| 2016-10-03 | $93.42 | $102.72 | 2,308,100 | — | — |
| 2016-09-30 | $94.21 | $103.59 | 2,712,500 | — | — |
| 2016-09-29 | $94.01 | $103.37 | 2,473,900 | — | — |
| 2016-09-28 | $94.37 | $103.76 | 2,649,800 | — | — |
| 2016-09-27 | $94.98 | $104.43 | 1,910,800 | — | — |
| 2016-09-26 | $95.61 | $105.13 | 2,611,900 | — | — |
| 2016-09-23 | $95.18 | $104.65 | 2,603,300 | — | — |
| 2016-09-22 | $94.83 | $104.27 | 3,964,700 | — | — |
| 2016-09-21 | $93.44 | $102.74 | 2,882,300 | — | — |
| 2016-09-20 | $91.57 | $100.68 | 2,263,300 | — | — |
| 2016-09-19 | $91.80 | $100.94 | 2,511,300 | — | — |
| 2016-09-16 | $90.37 | $99.37 | 3,927,200 | — | — |
| 2016-09-15 | $91.46 | $100.56 | 2,717,700 | — | — |
| 2016-09-14 | $91.39 | $100.49 | 2,293,600 | — | — |
| 2016-09-13 | $91.87 | $100.04 | 4,138,100 | — | — |
| 2016-09-12 | $93.93 | $102.28 | 2,685,300 | — | — |
| 2016-09-09 | $93.31 | $101.61 | 5,777,800 | — | — |
| 2016-09-08 | $97.66 | $106.35 | 3,438,100 | — | — |
| 2016-09-07 | $98.85 | $107.64 | 6,552,100 | — | — |
| 2016-09-06 | $98.03 | $106.75 | 3,204,800 | — | — |
| 2016-09-02 | $96.06 | $104.60 | 2,186,400 | — | — |
| 2016-09-01 | $94.75 | $103.18 | 1,623,600 | — | — |
| 2016-08-31 | $94.77 | $103.20 | 2,347,400 | — | — |
| 2016-08-30 | $94.19 | $102.57 | 1,542,600 | — | — |
| 2016-08-29 | $93.73 | $102.07 | 1,510,500 | — | — |
| 2016-08-26 | $93.26 | $101.55 | 2,113,700 | — | — |
| 2016-08-25 | $94.49 | $102.89 | 1,855,400 | — | — |
| 2016-08-24 | $94.77 | $103.20 | 2,261,900 | — | — |
| 2016-08-23 | $93.71 | $102.04 | 1,214,700 | — | — |
| 2016-08-22 | $93.71 | $102.04 | 1,651,900 | — | — |
| 2016-08-19 | $93.37 | $101.67 | 1,967,900 | — | — |
| 2016-08-18 | $94.30 | $102.69 | 1,307,900 | — | — |
| 2016-08-17 | $94.58 | $102.99 | 1,707,700 | — | — |
| 2016-08-16 | $94.80 | $103.23 | 1,583,500 | — | — |
| 2016-08-15 | $96.21 | $104.77 | 1,261,600 | — | — |
| 2016-08-12 | $96.52 | $105.10 | 1,118,200 | — | — |
| 2016-08-11 | $96.27 | $104.83 | 1,050,300 | — | — |
| 2016-08-10 | $96.17 | $104.72 | 1,292,900 | — | — |
| 2016-08-09 | $95.82 | $104.34 | 1,739,700 | — | — |
| 2016-08-08 | $95.90 | $104.43 | 912,300 | — | — |
| 2016-08-05 | $96.22 | $104.78 | 1,396,600 | — | — |
| 2016-08-04 | $96.87 | $105.49 | 1,365,100 | — | — |
| 2016-08-03 | $96.11 | $104.66 | 1,665,000 | — | — |
| 2016-08-02 | $96.86 | $105.48 | 1,509,400 | — | — |
| 2016-08-01 | $97.74 | $106.43 | 1,802,800 | — | — |
| 2016-07-29 | $97.03 | $105.66 | 1,920,800 | — | — |
| 2016-07-28 | $96.57 | $105.16 | 2,109,500 | — | — |
| 2016-07-27 | $96.07 | $104.61 | 1,759,100 | — | — |
| 2016-07-26 | $96.74 | $105.34 | 1,907,200 | — | — |
| 2016-07-25 | $97.32 | $105.98 | 2,227,900 | — | — |
| 2016-07-22 | $98.87 | $107.66 | 2,461,000 | — | — |
| 2016-07-21 | $98.27 | $107.01 | 2,490,100 | — | — |
| 2016-07-20 | $98.49 | $107.25 | 1,971,800 | — | — |
| 2016-07-19 | $99.66 | $108.52 | 1,797,500 | — | — |
| 2016-07-18 | $99.39 | $108.23 | 1,289,300 | — | — |
| 2016-07-15 | $100.11 | $109.01 | 1,654,900 | — | — |
| 2016-07-14 | $99.47 | $108.32 | 1,552,200 | — | — |
| 2016-07-13 | $99.80 | $108.68 | 2,437,600 | — | — |
| 2016-07-12 | $100.15 | $109.06 | 4,041,900 | — | — |
| 2016-07-11 | $100.54 | $109.48 | 3,075,800 | — | — |
| 2016-07-08 | $102.20 | $111.29 | 2,450,700 | — | — |
| 2016-07-07 | $101.51 | $110.54 | 1,910,000 | — | — |
| 2016-07-06 | $101.92 | $110.99 | 2,439,600 | — | — |
| 2016-07-05 | $102.56 | $111.68 | 2,131,600 | — | — |
| 2016-07-01 | $101.18 | $110.18 | 2,727,400 | — | — |
| 2016-06-30 | $101.43 | $110.45 | 2,818,300 | — | — |
| 2016-06-29 | $100.33 | $109.25 | 3,860,100 | — | — |
| 2016-06-28 | $99.00 | $107.81 | 3,221,700 | — | — |
| 2016-06-27 | $97.18 | $105.82 | 4,207,100 | — | — |
| 2016-06-24 | $96.44 | $105.02 | 9,755,600 | — | — |
| 2016-06-23 | $96.08 | $104.63 | 2,080,400 | — | — |
| 2016-06-22 | $95.24 | $103.71 | 2,052,600 | — | — |
| 2016-06-21 | $95.37 | $103.85 | 1,682,300 | — | — |
| 2016-06-20 | $94.41 | $102.81 | 1,470,700 | — | — |
| 2016-06-17 | $94.41 | $102.81 | 2,495,300 | — | — |
| 2016-06-16 | $94.65 | $103.07 | 2,084,900 | — | — |
| 2016-06-15 | $93.96 | $102.32 | 2,273,400 | — | — |
| 2016-06-14 | $93.66 | $101.03 | 2,866,600 | — | — |
| 2016-06-13 | $94.50 | $101.93 | 2,138,400 | — | — |
| 2016-06-10 | $94.13 | $101.53 | 1,847,000 | — | — |
| 2016-06-09 | $94.42 | $101.85 | 1,695,200 | — | — |
| 2016-06-08 | $93.99 | $101.38 | 1,431,200 | — | — |
| 2016-06-07 | $94.02 | $101.42 | 2,047,900 | — | — |
| 2016-06-06 | $93.04 | $100.36 | 1,990,900 | — | — |
| 2016-06-03 | $92.76 | $100.06 | 2,055,300 | — | — |
| 2016-06-02 | $91.80 | $99.02 | 1,212,700 | — | — |
| 2016-06-01 | $90.80 | $97.94 | 1,977,300 | — | — |
| 2016-05-31 | $90.81 | $97.95 | 2,031,900 | — | — |
| 2016-05-27 | $90.80 | $97.94 | 1,220,600 | — | — |
| 2016-05-26 | $90.81 | $97.95 | 1,069,100 | — | — |
| 2016-05-25 | $91.08 | $98.24 | 1,535,900 | — | — |
| 2016-05-24 | $91.29 | $98.47 | 1,721,400 | — | — |
| 2016-05-23 | $90.36 | $97.47 | 2,092,200 | — | — |
| 2016-05-20 | $89.92 | $96.99 | 1,611,700 | — | — |
| 2016-05-19 | $89.53 | $96.57 | 1,883,200 | — | — |
| 2016-05-18 | $90.49 | $97.61 | 3,794,700 | — | — |
| 2016-05-17 | $90.12 | $97.21 | 3,032,000 | — | — |
| 2016-05-16 | $90.35 | $97.46 | 1,420,400 | — | — |
| 2016-05-13 | $89.85 | $96.92 | 2,381,700 | — | — |
| 2016-05-12 | $90.46 | $97.58 | 1,555,500 | — | — |
| 2016-05-11 | $90.12 | $97.21 | 2,525,700 | — | — |
| 2016-05-10 | $90.58 | $97.70 | 3,191,400 | — | — |
| 2016-05-09 | $89.47 | $96.51 | 2,472,900 | — | — |
| 2016-05-06 | $88.34 | $95.29 | 2,171,300 | — | — |
| 2016-05-05 | $87.94 | $94.86 | 1,635,400 | — | — |
| 2016-05-04 | $87.91 | $94.82 | 1,681,800 | — | — |
| 2016-05-03 | $86.29 | $93.08 | 2,212,100 | — | — |
| 2016-05-02 | $87.53 | $94.41 | 1,378,900 | — | — |
| 2016-04-29 | $86.88 | $93.71 | 1,800,200 | — | — |
| 2016-04-28 | $87.14 | $93.99 | 1,424,200 | — | — |
| 2016-04-27 | $87.74 | $94.64 | 1,508,500 | — | — |
| 2016-04-26 | $87.56 | $94.45 | 1,336,800 | — | — |
| 2016-04-25 | $87.18 | $94.04 | 2,182,000 | — | — |
| 2016-04-22 | $87.75 | $94.65 | 2,758,600 | — | — |
| 2016-04-21 | $85.89 | $92.65 | 3,036,000 | — | — |
| 2016-04-20 | $87.60 | $94.49 | 2,248,100 | — | — |
| 2016-04-19 | $88.09 | $95.02 | 1,502,900 | — | — |
| 2016-04-18 | $87.58 | $94.47 | 1,059,900 | — | — |
| 2016-04-15 | $87.28 | $94.14 | 1,275,500 | — | — |
| 2016-04-14 | $87.16 | $94.02 | 1,320,900 | — | — |
| 2016-04-13 | $87.90 | $94.81 | 1,477,400 | — | — |
| 2016-04-12 | $87.68 | $94.58 | 1,024,500 | — | — |
| 2016-04-11 | $87.51 | $94.39 | 1,717,900 | — | — |
| 2016-04-08 | $88.05 | $94.98 | 1,887,600 | — | — |
| 2016-04-07 | $86.77 | $93.59 | 1,897,500 | — | — |
| 2016-04-06 | $86.99 | $93.83 | 1,691,200 | — | — |
| 2016-04-05 | $86.15 | $92.93 | 1,895,900 | — | — |
| 2016-04-04 | $87.02 | $93.86 | 1,883,200 | — | — |
| 2016-04-01 | $87.11 | $93.96 | 4,645,600 | — | — |
| 2016-03-31 | $86.50 | $93.30 | 3,056,500 | — | — |
| 2016-03-30 | $86.93 | $93.77 | 2,535,500 | — | — |
| 2016-03-29 | $86.45 | $93.25 | 2,174,700 | — | — |
| 2016-03-28 | $85.69 | $92.43 | 1,544,900 | — | — |
| 2016-03-24 | $85.58 | $92.31 | 2,122,800 | — | — |
| 2016-03-23 | $85.66 | $92.40 | 1,837,200 | — | — |
| 2016-03-22 | $86.00 | $92.76 | 2,089,000 | — | — |
| 2016-03-21 | $85.92 | $92.68 | 2,055,300 | — | — |
| 2016-03-18 | $86.42 | $93.22 | 3,649,200 | — | — |
| 2016-03-17 | $85.98 | $92.74 | 3,877,800 | — | — |
| 2016-03-16 | $85.01 | $91.70 | 2,984,100 | — | — |
| 2016-03-15 | $85.30 | $91.05 | 2,969,400 | — | — |
| 2016-03-14 | $85.00 | $90.73 | 2,925,100 | — | — |
| 2016-03-11 | $85.78 | $91.57 | 2,977,200 | — | — |
| 2016-03-10 | $85.00 | $90.73 | 2,293,800 | — | — |
| 2016-03-09 | $85.22 | $90.97 | 3,123,400 | — | — |
| 2016-03-08 | $85.48 | $91.25 | 3,321,700 | — | — |
| 2016-03-07 | $86.27 | $92.09 | 1,841,800 | — | — |
| 2016-03-04 | $87.25 | $93.14 | 2,319,100 | — | — |
| 2016-03-03 | $87.89 | $93.82 | 2,354,700 | — | — |
| 2016-03-02 | $88.41 | $94.37 | 1,575,400 | — | — |
| 2016-03-01 | $87.74 | $93.66 | 1,936,500 | — | — |
| 2016-02-29 | $86.50 | $92.34 | 2,169,100 | — | — |
| 2016-02-26 | $85.79 | $91.58 | 2,797,300 | — | — |
| 2016-02-25 | $86.74 | $92.59 | 3,588,800 | — | — |
| 2016-02-24 | $86.30 | $92.12 | 1,913,900 | — | — |
| 2016-02-23 | $86.35 | $92.18 | 2,372,100 | — | — |
| 2016-02-22 | $86.76 | $92.61 | 2,448,300 | — | — |
| 2016-02-19 | $85.46 | $91.23 | 2,136,300 | — | — |
| 2016-02-18 | $86.02 | $91.82 | 2,890,700 | — | — |
| 2016-02-17 | $84.68 | $90.39 | 2,031,600 | — | — |
| 2016-02-16 | $84.00 | $89.67 | 1,551,600 | — | — |
| 2016-02-12 | $83.13 | $88.74 | 2,030,000 | — | — |
| 2016-02-11 | $81.51 | $87.01 | 2,494,700 | — | — |
| 2016-02-10 | $81.83 | $87.35 | 1,472,700 | — | — |
| 2016-02-09 | $82.20 | $87.75 | 2,383,700 | — | — |
| 2016-02-08 | $81.70 | $87.21 | 3,126,100 | — | — |
| 2016-02-05 | $84.06 | $89.73 | 2,246,200 | — | — |
| 2016-02-04 | $86.22 | $92.04 | 1,776,800 | — | — |
| 2016-02-03 | $86.77 | $92.62 | 2,453,800 | — | — |
| 2016-02-02 | $86.21 | $92.03 | 2,053,400 | — | — |
| 2016-02-01 | $86.82 | $92.68 | 2,411,400 | — | — |
| 2016-01-29 | $86.20 | $92.02 | 3,165,100 | — | — |
| 2016-01-28 | $84.81 | $90.53 | 2,812,900 | — | — |
| 2016-01-27 | $83.19 | $88.80 | 1,922,000 | — | — |
| 2016-01-26 | $83.61 | $89.25 | 2,952,700 | — | — |
| 2016-01-25 | $81.19 | $86.67 | 2,472,200 | — | — |
| 2016-01-22 | $81.62 | $87.13 | 2,183,300 | — | — |
| 2016-01-21 | $79.13 | $84.47 | 2,475,100 | — | — |
| 2016-01-20 | $78.22 | $83.50 | 4,752,400 | — | — |
| 2016-01-19 | $79.50 | $84.86 | 4,571,500 | — | — |
| 2016-01-15 | $79.12 | $84.46 | 6,702,100 | — | — |
| 2016-01-14 | $83.96 | $89.62 | 1,857,000 | — | — |
| 2016-01-13 | $82.78 | $88.36 | 3,300,700 | — | — |
| 2016-01-12 | $84.06 | $89.73 | 1,916,000 | — | — |
| 2016-01-11 | $83.69 | $89.34 | 1,440,800 | — | — |
| 2016-01-08 | $83.08 | $88.68 | 2,603,000 | — | — |
| 2016-01-07 | $84.26 | $89.94 | 2,851,300 | — | — |
| 2016-01-06 | $86.41 | $92.24 | 2,143,100 | — | — |
| 2016-01-05 | $87.14 | $93.02 | 2,055,200 | — | — |
| 2016-01-04 | $85.39 | $91.15 | 2,487,900 | — | — |