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
- 1996-06-28 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 | $84.46 | $84.46 | 754,400 | — | — |
| 2016-12-29 | $85.05 | $85.05 | 1,140,400 | — | — |
| 2016-12-28 | $85.18 | $85.18 | 729,600 | — | — |
| 2016-12-27 | $86.33 | $86.33 | 788,800 | — | — |
| 2016-12-23 | $84.89 | $84.89 | 446,000 | — | — |
| 2016-12-22 | $84.95 | $84.95 | 1,261,800 | — | — |
| 2016-12-21 | $85.66 | $85.66 | 947,200 | — | — |
| 2016-12-20 | $85.90 | $85.90 | 1,095,900 | — | — |
| 2016-12-19 | $85.38 | $85.38 | 787,500 | — | — |
| 2016-12-16 | $84.99 | $84.99 | 1,562,300 | — | — |
| 2016-12-15 | $85.05 | $85.05 | 1,366,100 | — | — |
| 2016-12-14 | $84.92 | $84.92 | 1,135,400 | — | — |
| 2016-12-13 | $84.58 | $84.58 | 1,179,500 | — | — |
| 2016-12-12 | $84.64 | $84.64 | 748,000 | — | — |
| 2016-12-09 | $85.22 | $85.22 | 844,500 | — | — |
| 2016-12-08 | $84.59 | $84.59 | 841,100 | — | — |
| 2016-12-07 | $84.59 | $84.59 | 766,000 | — | — |
| 2016-12-06 | $83.85 | $83.85 | 992,500 | — | — |
| 2016-12-05 | $83.36 | $83.36 | 1,174,100 | — | — |
| 2016-12-02 | $81.89 | $81.89 | 1,043,300 | — | — |
| 2016-12-01 | $81.31 | $81.31 | 2,050,600 | — | — |
| 2016-11-30 | $82.33 | $82.33 | 1,316,200 | — | — |
| 2016-11-29 | $81.59 | $81.59 | 1,318,000 | — | — |
| 2016-11-28 | $82.53 | $82.53 | 956,500 | — | — |
| 2016-11-25 | $83.23 | $83.23 | 327,800 | — | — |
| 2016-11-23 | $83.03 | $83.03 | 1,014,200 | — | — |
| 2016-11-22 | $83.74 | $83.74 | 1,214,100 | — | — |
| 2016-11-21 | $83.96 | $83.96 | 773,900 | — | — |
| 2016-11-18 | $83.41 | $83.41 | 708,500 | — | — |
| 2016-11-17 | $83.80 | $83.80 | 824,500 | — | — |
| 2016-11-16 | $83.15 | $83.15 | 1,553,500 | — | — |
| 2016-11-15 | $82.70 | $82.70 | 1,830,400 | — | — |
| 2016-11-14 | $84.07 | $84.07 | 954,700 | — | — |
| 2016-11-11 | $84.44 | $84.44 | 1,792,100 | — | — |
| 2016-11-10 | $85.15 | $85.15 | 1,218,100 | — | — |
| 2016-11-09 | $84.78 | $84.78 | 1,827,400 | — | — |
| 2016-11-08 | $83.40 | $83.40 | 1,356,000 | — | — |
| 2016-11-07 | $84.12 | $84.12 | 1,258,600 | — | — |
| 2016-11-04 | $82.65 | $82.65 | 924,900 | — | — |
| 2016-11-03 | $82.83 | $82.83 | 963,400 | — | — |
| 2016-11-02 | $83.33 | $83.33 | 1,424,800 | — | — |
| 2016-11-01 | $83.10 | $83.10 | 3,322,600 | — | — |
| 2016-10-31 | $84.56 | $84.56 | 3,960,000 | — | — |
| 2016-10-28 | $80.98 | $80.98 | 3,612,100 | — | — |
| 2016-10-27 | $79.05 | $79.05 | 1,302,300 | — | — |
| 2016-10-26 | $78.85 | $78.85 | 1,011,000 | — | — |
| 2016-10-25 | $78.52 | $78.52 | 934,300 | — | — |
| 2016-10-24 | $78.38 | $78.38 | 756,800 | — | — |
| 2016-10-21 | $77.67 | $77.67 | 788,500 | — | — |
| 2016-10-20 | $77.10 | $77.10 | 893,300 | — | — |
| 2016-10-19 | $77.18 | $77.18 | 808,600 | — | — |
| 2016-10-18 | $77.23 | $77.23 | 828,900 | — | — |
| 2016-10-17 | $76.20 | $76.20 | 1,024,600 | — | — |
| 2016-10-14 | $76.17 | $76.17 | 1,175,200 | — | — |
| 2016-10-13 | $76.35 | $76.35 | 1,110,200 | — | — |
| 2016-10-12 | $76.77 | $76.77 | 1,653,300 | — | — |
| 2016-10-11 | $76.63 | $76.63 | 1,133,000 | — | — |
| 2016-10-10 | $77.59 | $77.59 | 1,163,200 | — | — |
| 2016-10-07 | $78.07 | $78.07 | 1,415,800 | — | — |
| 2016-10-06 | $77.76 | $77.76 | 2,698,900 | — | — |
| 2016-10-05 | $78.69 | $78.69 | 1,260,600 | — | — |
| 2016-10-04 | $78.18 | $78.18 | 1,852,800 | — | — |
| 2016-10-03 | $77.57 | $77.57 | 971,000 | — | — |
| 2016-09-30 | $77.61 | $77.61 | 1,131,900 | — | — |
| 2016-09-29 | $76.73 | $76.73 | 947,100 | — | — |
| 2016-09-28 | $77.06 | $77.06 | 1,023,700 | — | — |
| 2016-09-27 | $76.30 | $76.30 | 807,300 | — | — |
| 2016-09-26 | $74.96 | $74.96 | 854,300 | — | — |
| 2016-09-23 | $75.70 | $75.70 | 2,076,800 | — | — |
| 2016-09-22 | $76.05 | $76.05 | 842,300 | — | — |
| 2016-09-21 | $75.89 | $75.89 | 1,024,600 | — | — |
| 2016-09-20 | $74.81 | $74.81 | 816,100 | — | — |
| 2016-09-19 | $75.03 | $75.03 | 1,419,000 | — | — |
| 2016-09-16 | $75.00 | $75.00 | 1,399,300 | — | — |
| 2016-09-15 | $75.51 | $75.51 | 1,577,300 | — | — |
| 2016-09-14 | $75.04 | $75.04 | 2,165,300 | — | — |
| 2016-09-13 | $76.76 | $76.76 | 1,698,200 | — | — |
| 2016-09-12 | $77.46 | $77.46 | 1,596,000 | — | — |
| 2016-09-09 | $76.77 | $76.77 | 2,278,900 | — | — |
| 2016-09-08 | $76.68 | $76.68 | 1,700,700 | — | — |
| 2016-09-07 | $77.64 | $77.64 | 656,300 | — | — |
| 2016-09-06 | $77.75 | $77.75 | 1,763,300 | — | — |
| 2016-09-02 | $77.98 | $77.98 | 1,565,800 | — | — |
| 2016-09-01 | $76.96 | $76.96 | 1,426,800 | — | — |
| 2016-08-31 | $76.74 | $76.74 | 2,514,900 | — | — |
| 2016-08-30 | $76.02 | $76.02 | 920,900 | — | — |
| 2016-08-29 | $76.22 | $76.22 | 1,061,300 | — | — |
| 2016-08-26 | $77.33 | $77.33 | 2,233,000 | — | — |
| 2016-08-25 | $75.94 | $75.94 | 785,900 | — | — |
| 2016-08-24 | $76.05 | $76.05 | 1,102,000 | — | — |
| 2016-08-23 | $76.19 | $76.19 | 1,102,000 | — | — |
| 2016-08-22 | $75.40 | $75.40 | 1,593,200 | — | — |
| 2016-08-19 | $75.97 | $75.97 | 1,964,000 | — | — |
| 2016-08-18 | $75.91 | $75.91 | 1,987,900 | — | — |
| 2016-08-17 | $74.82 | $74.82 | 1,357,900 | — | — |
| 2016-08-16 | $75.12 | $75.12 | 1,758,400 | — | — |
| 2016-08-15 | $75.32 | $75.32 | 2,148,000 | — | — |
| 2016-08-12 | $74.83 | $74.83 | 1,132,100 | — | — |
| 2016-08-11 | $75.18 | $75.18 | 1,689,500 | — | — |
| 2016-08-10 | $74.60 | $74.60 | 1,104,500 | — | — |
| 2016-08-09 | $74.91 | $74.91 | 2,373,000 | — | — |
| 2016-08-08 | $75.10 | $75.10 | 1,421,900 | — | — |
| 2016-08-05 | $75.88 | $75.88 | 1,206,200 | — | — |
| 2016-08-04 | $75.89 | $75.89 | 1,621,700 | — | — |
| 2016-08-03 | $75.60 | $75.60 | 2,025,300 | — | — |
| 2016-08-02 | $75.05 | $75.05 | 3,183,100 | — | — |
| 2016-08-01 | $76.09 | $76.09 | 2,816,100 | — | — |
| 2016-07-29 | $76.88 | $76.88 | 2,096,700 | — | — |
| 2016-07-28 | $77.91 | $77.91 | 2,030,800 | — | — |
| 2016-07-27 | $78.10 | $78.10 | 2,828,300 | — | — |
| 2016-07-26 | $80.53 | $80.53 | 4,574,800 | — | — |
| 2016-07-25 | $83.64 | $83.64 | 2,926,600 | — | — |
| 2016-07-22 | $81.73 | $81.73 | 1,636,700 | — | — |
| 2016-07-21 | $81.35 | $81.35 | 882,800 | — | — |
| 2016-07-20 | $82.26 | $82.26 | 1,035,800 | — | — |
| 2016-07-19 | $81.19 | $81.19 | 876,700 | — | — |
| 2016-07-18 | $81.97 | $81.97 | 928,700 | — | — |
| 2016-07-15 | $81.16 | $81.16 | 907,000 | — | — |
| 2016-07-14 | $81.67 | $81.67 | 1,022,100 | — | — |
| 2016-07-13 | $81.92 | $81.92 | 1,209,300 | — | — |
| 2016-07-12 | $81.45 | $81.45 | 2,536,100 | — | — |
| 2016-07-11 | $82.48 | $82.48 | 1,325,100 | — | — |
| 2016-07-08 | $83.15 | $83.15 | 1,276,000 | — | — |
| 2016-07-07 | $81.86 | $81.86 | 1,599,700 | — | — |
| 2016-07-06 | $81.63 | $81.63 | 2,788,400 | — | — |
| 2016-07-05 | $79.74 | $79.74 | 1,243,800 | — | — |
| 2016-07-01 | $79.62 | $79.62 | 1,238,200 | — | — |
| 2016-06-30 | $79.68 | $79.68 | 2,011,200 | — | — |
| 2016-06-29 | $77.99 | $77.99 | 2,807,900 | — | — |
| 2016-06-28 | $77.40 | $77.40 | 1,592,300 | — | — |
| 2016-06-27 | $77.07 | $77.07 | 1,758,600 | — | — |
| 2016-06-24 | $78.17 | $78.17 | 1,735,300 | — | — |
| 2016-06-23 | $81.98 | $81.98 | 1,264,800 | — | — |
| 2016-06-22 | $80.98 | $80.98 | 1,013,300 | — | — |
| 2016-06-21 | $81.52 | $81.52 | 1,075,300 | — | — |
| 2016-06-20 | $81.24 | $81.24 | 1,930,400 | — | — |
| 2016-06-17 | $81.15 | $81.15 | 2,111,000 | — | — |
| 2016-06-16 | $81.70 | $81.70 | 2,714,700 | — | — |
| 2016-06-15 | $84.28 | $84.28 | 793,800 | — | — |
| 2016-06-14 | $84.33 | $84.33 | 751,700 | — | — |
| 2016-06-13 | $84.40 | $84.40 | 594,900 | — | — |
| 2016-06-10 | $84.40 | $84.40 | 926,000 | — | — |
| 2016-06-09 | $85.20 | $85.20 | 879,400 | — | — |
| 2016-06-08 | $85.59 | $85.59 | 1,337,100 | — | — |
| 2016-06-07 | $84.77 | $84.77 | 1,201,700 | — | — |
| 2016-06-06 | $85.30 | $85.30 | 1,346,400 | — | — |
| 2016-06-03 | $84.97 | $84.97 | 1,085,100 | — | — |
| 2016-06-02 | $85.77 | $85.77 | 1,268,100 | — | — |
| 2016-06-01 | $84.80 | $84.80 | 1,391,400 | — | — |
| 2016-05-31 | $84.97 | $84.97 | 7,987,900 | — | — |
| 2016-05-27 | $83.60 | $83.60 | 2,580,400 | — | — |
| 2016-05-26 | $85.81 | $85.81 | 1,263,000 | — | — |
| 2016-05-25 | $85.93 | $85.93 | 1,446,400 | — | — |
| 2016-05-24 | $86.06 | $86.06 | 1,446,600 | — | — |
| 2016-05-23 | $83.40 | $83.40 | 1,125,800 | — | — |
| 2016-05-20 | $83.45 | $83.45 | 1,367,000 | — | — |
| 2016-05-19 | $82.37 | $82.37 | 1,311,100 | — | — |
| 2016-05-18 | $83.21 | $83.21 | 804,100 | — | — |
| 2016-05-17 | $82.52 | $82.52 | 828,200 | — | — |
| 2016-05-16 | $82.99 | $82.99 | 967,600 | — | — |
| 2016-05-13 | $82.42 | $82.42 | 1,170,800 | — | — |
| 2016-05-12 | $81.62 | $81.62 | 729,500 | — | — |
| 2016-05-11 | $81.21 | $81.21 | 1,409,000 | — | — |
| 2016-05-10 | $82.50 | $82.50 | 1,420,100 | — | — |
| 2016-05-09 | $82.48 | $82.48 | 1,032,700 | — | — |
| 2016-05-06 | $81.89 | $81.89 | 815,400 | — | — |
| 2016-05-05 | $81.85 | $81.85 | 631,300 | — | — |
| 2016-05-04 | $82.01 | $82.01 | 1,213,100 | — | — |
| 2016-05-03 | $82.16 | $82.16 | 1,099,700 | — | — |
| 2016-05-02 | $82.79 | $82.79 | 1,381,300 | — | — |
| 2016-04-29 | $82.87 | $82.87 | 888,600 | — | — |
| 2016-04-28 | $82.60 | $82.60 | 838,700 | — | — |
| 2016-04-27 | $83.50 | $83.50 | 1,227,100 | — | — |
| 2016-04-26 | $83.83 | $83.83 | 1,239,100 | — | — |
| 2016-04-25 | $84.34 | $84.34 | 1,661,400 | — | — |
| 2016-04-22 | $82.93 | $82.93 | 2,476,400 | — | — |
| 2016-04-21 | $84.22 | $84.22 | 2,966,200 | — | — |
| 2016-04-20 | $86.06 | $86.06 | 5,539,600 | — | — |
| 2016-04-19 | $88.88 | $88.88 | 2,526,100 | — | — |
| 2016-04-18 | $89.66 | $89.66 | 1,734,600 | — | — |
| 2016-04-15 | $88.40 | $88.40 | 1,353,500 | — | — |
| 2016-04-14 | $88.33 | $88.33 | 2,421,500 | — | — |
| 2016-04-13 | $88.07 | $88.07 | 1,836,000 | — | — |
| 2016-04-12 | $85.52 | $85.52 | 1,382,000 | — | — |
| 2016-04-11 | $84.91 | $84.91 | 698,100 | — | — |
| 2016-04-08 | $85.14 | $85.14 | 826,000 | — | — |
| 2016-04-07 | $85.64 | $85.64 | 1,362,700 | — | — |
| 2016-04-06 | $86.29 | $86.29 | 978,500 | — | — |
| 2016-04-05 | $84.77 | $84.77 | 1,112,600 | — | — |
| 2016-04-04 | $85.71 | $85.71 | 1,259,700 | — | — |
| 2016-04-01 | $86.77 | $86.77 | 910,100 | — | — |
| 2016-03-31 | $87.47 | $87.47 | 2,312,100 | — | — |
| 2016-03-30 | $86.34 | $86.34 | 1,868,900 | — | — |
| 2016-03-29 | $83.83 | $83.83 | 521,900 | — | — |
| 2016-03-28 | $83.14 | $83.14 | 581,000 | — | — |
| 2016-03-24 | $82.83 | $82.83 | 610,500 | — | — |
| 2016-03-23 | $83.19 | $83.19 | 1,070,900 | — | — |
| 2016-03-22 | $83.35 | $83.35 | 1,356,500 | — | — |
| 2016-03-21 | $83.25 | $83.25 | 1,259,800 | — | — |
| 2016-03-18 | $82.98 | $82.98 | 1,856,200 | — | — |
| 2016-03-17 | $82.54 | $82.54 | 1,260,200 | — | — |
| 2016-03-16 | $82.90 | $82.90 | 1,106,600 | — | — |
| 2016-03-15 | $82.42 | $82.42 | 1,100,500 | — | — |
| 2016-03-14 | $82.26 | $82.26 | 1,238,200 | — | — |
| 2016-03-11 | $83.00 | $83.00 | 1,878,300 | — | — |
| 2016-03-10 | $82.90 | $82.90 | 1,040,100 | — | — |
| 2016-03-09 | $83.78 | $83.78 | 826,700 | — | — |
| 2016-03-08 | $83.10 | $83.10 | 1,068,000 | — | — |
| 2016-03-07 | $83.40 | $83.40 | 1,356,000 | — | — |
| 2016-03-04 | $84.35 | $84.35 | 2,403,400 | — | — |
| 2016-03-03 | $85.19 | $85.19 | 1,156,500 | — | — |
| 2016-03-02 | $83.98 | $83.98 | 1,110,600 | — | — |
| 2016-03-01 | $84.69 | $84.69 | 1,564,400 | — | — |
| 2016-02-29 | $83.07 | $83.07 | 1,686,300 | — | — |
| 2016-02-26 | $82.68 | $82.68 | 1,377,300 | — | — |
| 2016-02-25 | $83.62 | $83.62 | 1,070,500 | — | — |
| 2016-02-24 | $82.80 | $82.80 | 853,500 | — | — |
| 2016-02-23 | $82.00 | $82.00 | 1,110,100 | — | — |
| 2016-02-22 | $82.31 | $82.31 | 1,917,200 | — | — |
| 2016-02-19 | $81.61 | $81.61 | 1,888,400 | — | — |
| 2016-02-18 | $81.46 | $81.46 | 1,532,700 | — | — |
| 2016-02-17 | $81.39 | $81.39 | 1,214,800 | — | — |
| 2016-02-16 | $80.40 | $80.40 | 1,420,400 | — | — |
| 2016-02-12 | $78.67 | $78.67 | 1,430,900 | — | — |
| 2016-02-11 | $77.91 | $77.91 | 1,265,000 | — | — |
| 2016-02-10 | $77.33 | $77.33 | 1,270,500 | — | — |
| 2016-02-09 | $76.69 | $76.69 | 1,518,900 | — | — |
| 2016-02-08 | $76.91 | $76.91 | 1,992,600 | — | — |
| 2016-02-05 | $78.02 | $78.02 | 1,699,100 | — | — |
| 2016-02-04 | $79.69 | $79.69 | 1,353,100 | — | — |
| 2016-02-03 | $79.77 | $79.77 | 1,852,600 | — | — |
| 2016-02-02 | $78.58 | $78.58 | 1,383,100 | — | — |
| 2016-02-01 | $80.63 | $80.63 | 2,020,500 | — | — |
| 2016-01-29 | $78.81 | $78.81 | 2,373,000 | — | — |
| 2016-01-28 | $76.84 | $76.84 | 3,182,300 | — | — |
| 2016-01-27 | $75.20 | $75.20 | 2,077,600 | — | — |
| 2016-01-26 | $76.05 | $76.05 | 1,530,100 | — | — |
| 2016-01-25 | $75.45 | $75.45 | 2,446,500 | — | — |
| 2016-01-22 | $75.43 | $75.43 | 1,876,400 | — | — |
| 2016-01-21 | $72.76 | $72.76 | 2,744,200 | — | — |
| 2016-01-20 | $74.55 | $74.55 | 3,990,700 | — | — |
| 2016-01-19 | $75.92 | $75.92 | 2,039,100 | — | — |
| 2016-01-15 | $75.95 | $75.95 | 2,037,100 | — | — |
| 2016-01-14 | $77.63 | $77.63 | 1,512,600 | — | — |
| 2016-01-13 | $76.95 | $76.95 | 2,410,400 | — | — |
| 2016-01-12 | $78.75 | $78.75 | 2,678,800 | — | — |
| 2016-01-11 | $76.99 | $76.99 | 1,146,400 | — | — |
| 2016-01-08 | $76.71 | $76.71 | 1,442,500 | — | — |
| 2016-01-07 | $77.51 | $77.51 | 1,676,900 | — | — |
| 2016-01-06 | $77.78 | $77.78 | 1,920,300 | — | — |
| 2016-01-05 | $79.08 | $79.08 | 1,931,100 | — | — |
| 2016-01-04 | $79.48 | $79.48 | 3,022,800 | — | — |