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
- 2002-12-06 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 | $115.35 | $170.99 | 898,300 | — | — |
| 2016-12-29 | $115.59 | $171.35 | 909,400 | — | — |
| 2016-12-28 | $115.96 | $171.90 | 910,000 | — | — |
| 2016-12-27 | $116.69 | $172.98 | 1,019,200 | — | — |
| 2016-12-23 | $116.92 | $173.32 | 1,810,000 | — | — |
| 2016-12-22 | $120.69 | $174.09 | 3,096,800 | — | — |
| 2016-12-21 | $121.19 | $174.81 | 1,177,900 | — | — |
| 2016-12-20 | $122.42 | $176.59 | 1,219,500 | — | — |
| 2016-12-19 | $122.41 | $176.57 | 1,130,200 | — | — |
| 2016-12-16 | $122.66 | $176.93 | 2,279,000 | — | — |
| 2016-12-15 | $122.33 | $176.46 | 1,169,900 | — | — |
| 2016-12-14 | $121.61 | $175.42 | 2,000,300 | — | — |
| 2016-12-13 | $123.43 | $178.04 | 1,426,800 | — | — |
| 2016-12-12 | $122.59 | $176.83 | 1,457,500 | — | — |
| 2016-12-09 | $122.74 | $177.05 | 1,344,800 | — | — |
| 2016-12-08 | $122.29 | $176.40 | 2,799,700 | — | — |
| 2016-12-07 | $120.85 | $174.32 | 2,397,800 | — | — |
| 2016-12-06 | $119.10 | $170.93 | 1,812,000 | — | — |
| 2016-12-05 | $117.91 | $169.23 | 2,147,800 | — | — |
| 2016-12-02 | $115.64 | $165.97 | 1,643,600 | — | — |
| 2016-12-01 | $114.92 | $164.93 | 1,845,700 | — | — |
| 2016-11-30 | $112.91 | $162.05 | 2,039,300 | — | — |
| 2016-11-29 | $112.67 | $161.70 | 957,300 | — | — |
| 2016-11-28 | $111.88 | $160.57 | 1,381,600 | — | — |
| 2016-11-25 | $112.84 | $161.95 | 690,700 | — | — |
| 2016-11-23 | $112.59 | $161.59 | 1,231,100 | — | — |
| 2016-11-22 | $112.29 | $161.16 | 2,014,500 | — | — |
| 2016-11-21 | $114.23 | $163.94 | 1,749,400 | — | — |
| 2016-11-18 | $113.93 | $163.51 | 2,891,800 | — | — |
| 2016-11-17 | $115.50 | $165.77 | 2,067,600 | — | — |
| 2016-11-16 | $115.09 | $165.18 | 2,917,600 | — | — |
| 2016-11-15 | $116.07 | $166.58 | 2,430,100 | — | — |
| 2016-11-14 | $115.82 | $166.23 | 2,571,200 | — | — |
| 2016-11-11 | $114.38 | $164.16 | 2,972,500 | — | — |
| 2016-11-10 | $117.05 | $167.99 | 5,024,800 | — | — |
| 2016-11-09 | $112.00 | $160.74 | 4,217,700 | — | — |
| 2016-11-08 | $105.63 | $151.60 | 1,563,200 | — | — |
| 2016-11-07 | $104.80 | $150.41 | 1,899,900 | — | — |
| 2016-11-04 | $102.85 | $147.61 | 2,170,400 | — | — |
| 2016-11-03 | $103.01 | $147.84 | 2,910,300 | — | — |
| 2016-11-02 | $101.19 | $145.23 | 1,470,400 | — | — |
| 2016-11-01 | $99.64 | $143.00 | 1,430,700 | — | — |
| 2016-10-31 | $100.10 | $143.66 | 1,146,100 | — | — |
| 2016-10-28 | $99.91 | $143.39 | 1,100,700 | — | — |
| 2016-10-27 | $100.12 | $143.69 | 2,403,500 | — | — |
| 2016-10-26 | $102.84 | $147.60 | 1,663,600 | — | — |
| 2016-10-25 | $103.33 | $148.30 | 994,900 | — | — |
| 2016-10-24 | $103.54 | $148.60 | 1,052,500 | — | — |
| 2016-10-21 | $104.09 | $149.39 | 976,200 | — | — |
| 2016-10-20 | $103.65 | $148.76 | 931,400 | — | — |
| 2016-10-19 | $103.93 | $149.16 | 584,700 | — | — |
| 2016-10-18 | $104.09 | $149.39 | 637,900 | — | — |
| 2016-10-17 | $103.73 | $148.87 | 884,800 | — | — |
| 2016-10-14 | $105.44 | $151.33 | 1,313,800 | — | — |
| 2016-10-13 | $103.92 | $149.15 | 977,000 | — | — |
| 2016-10-12 | $104.27 | $149.65 | 937,600 | — | — |
| 2016-10-11 | $103.93 | $149.16 | 1,334,400 | — | — |
| 2016-10-10 | $104.11 | $149.42 | 1,087,900 | — | — |
| 2016-10-07 | $103.82 | $149.00 | 843,300 | — | — |
| 2016-10-06 | $104.19 | $149.53 | 1,308,700 | — | — |
| 2016-10-05 | $104.06 | $149.35 | 1,466,500 | — | — |
| 2016-10-04 | $103.93 | $149.16 | 1,422,100 | — | — |
| 2016-10-03 | $104.07 | $149.36 | 1,077,400 | — | — |
| 2016-09-30 | $104.52 | $150.01 | 2,069,700 | — | — |
| 2016-09-29 | $104.72 | $150.29 | 2,987,800 | — | — |
| 2016-09-28 | $106.32 | $152.59 | 1,697,400 | — | — |
| 2016-09-27 | $105.71 | $151.72 | 1,506,300 | — | — |
| 2016-09-26 | $105.27 | $151.08 | 1,373,700 | — | — |
| 2016-09-23 | $106.49 | $152.83 | 1,787,500 | — | — |
| 2016-09-22 | $108.42 | $155.60 | 1,151,000 | — | — |
| 2016-09-21 | $108.91 | $156.31 | 1,830,400 | — | — |
| 2016-09-20 | $108.94 | $156.35 | 1,211,300 | — | — |
| 2016-09-19 | $109.76 | $157.53 | 1,157,400 | — | — |
| 2016-09-16 | $109.65 | $157.37 | 2,220,900 | — | — |
| 2016-09-15 | $109.28 | $156.84 | 1,143,200 | — | — |
| 2016-09-14 | $107.55 | $154.36 | 1,652,700 | — | — |
| 2016-09-13 | $107.78 | $154.69 | 1,629,700 | — | — |
| 2016-09-12 | $108.18 | $155.26 | 1,615,800 | — | — |
| 2016-09-09 | $106.05 | $152.20 | 1,476,500 | — | — |
| 2016-09-08 | $106.48 | $152.82 | 899,900 | — | — |
| 2016-09-07 | $106.81 | $153.29 | 1,103,100 | — | — |
| 2016-09-06 | $107.70 | $153.71 | 1,258,500 | — | — |
| 2016-09-02 | $108.51 | $154.87 | 1,166,000 | — | — |
| 2016-09-01 | $108.70 | $155.14 | 1,593,800 | — | — |
| 2016-08-31 | $108.35 | $154.64 | 2,156,700 | — | — |
| 2016-08-30 | $107.84 | $153.91 | 1,307,700 | — | — |
| 2016-08-29 | $107.35 | $153.21 | 1,580,700 | — | — |
| 2016-08-26 | $105.88 | $151.11 | 1,152,400 | — | — |
| 2016-08-25 | $105.62 | $150.74 | 972,200 | — | — |
| 2016-08-24 | $105.82 | $151.03 | 703,000 | — | — |
| 2016-08-23 | $106.03 | $151.33 | 671,300 | — | — |
| 2016-08-22 | $105.79 | $150.98 | 970,700 | — | — |
| 2016-08-19 | $105.90 | $151.14 | 938,400 | — | — |
| 2016-08-18 | $106.33 | $151.76 | 940,900 | — | — |
| 2016-08-17 | $105.81 | $151.01 | 1,212,500 | — | — |
| 2016-08-16 | $103.98 | $148.40 | 684,200 | — | — |
| 2016-08-15 | $104.91 | $149.73 | 1,169,700 | — | — |
| 2016-08-12 | $103.81 | $148.16 | 834,600 | — | — |
| 2016-08-11 | $103.32 | $147.46 | 1,175,000 | — | — |
| 2016-08-10 | $103.74 | $148.06 | 579,700 | — | — |
| 2016-08-09 | $103.77 | $148.10 | 708,100 | — | — |
| 2016-08-08 | $104.18 | $148.69 | 1,113,900 | — | — |
| 2016-08-05 | $104.55 | $149.21 | 1,239,600 | — | — |
| 2016-08-04 | $103.36 | $147.52 | 988,100 | — | — |
| 2016-08-03 | $103.27 | $147.39 | 2,073,900 | — | — |
| 2016-08-02 | $103.29 | $147.42 | 1,132,400 | — | — |
| 2016-08-01 | $103.09 | $147.13 | 1,192,800 | — | — |
| 2016-07-29 | $102.24 | $145.92 | 1,658,700 | — | — |
| 2016-07-28 | $101.94 | $145.49 | 1,477,800 | — | — |
| 2016-07-27 | $102.72 | $146.60 | 1,336,100 | — | — |
| 2016-07-26 | $101.50 | $144.86 | 855,500 | — | — |
| 2016-07-25 | $101.56 | $144.95 | 898,100 | — | — |
| 2016-07-22 | $101.79 | $145.28 | 873,400 | — | — |
| 2016-07-21 | $101.03 | $144.19 | 733,000 | — | — |
| 2016-07-20 | $101.48 | $144.83 | 1,248,900 | — | — |
| 2016-07-19 | $102.29 | $145.99 | 1,017,600 | — | — |
| 2016-07-18 | $101.50 | $144.86 | 724,200 | — | — |
| 2016-07-15 | $101.83 | $145.33 | 1,813,400 | — | — |
| 2016-07-14 | $101.29 | $144.56 | 1,256,800 | — | — |
| 2016-07-13 | $99.69 | $142.28 | 1,004,800 | — | — |
| 2016-07-12 | $99.76 | $142.38 | 1,273,100 | — | — |
| 2016-07-11 | $99.36 | $141.81 | 1,228,200 | — | — |
| 2016-07-08 | $98.90 | $141.15 | 1,469,700 | — | — |
| 2016-07-07 | $98.15 | $140.08 | 1,190,300 | — | — |
| 2016-07-06 | $98.12 | $140.04 | 1,174,700 | — | — |
| 2016-07-05 | $97.88 | $139.70 | 2,118,800 | — | — |
| 2016-07-01 | $96.33 | $137.48 | 1,564,200 | — | — |
| 2016-06-30 | $97.40 | $139.01 | 2,420,500 | — | — |
| 2016-06-29 | $96.09 | $137.14 | 1,159,400 | — | — |
| 2016-06-28 | $94.22 | $134.47 | 1,687,400 | — | — |
| 2016-06-27 | $92.97 | $132.69 | 3,802,800 | — | — |
| 2016-06-24 | $96.92 | $138.33 | 5,442,300 | — | — |
| 2016-06-23 | $96.16 | $137.24 | 1,561,200 | — | — |
| 2016-06-22 | $94.05 | $134.23 | 1,079,300 | — | — |
| 2016-06-21 | $93.49 | $133.43 | 1,761,800 | — | — |
| 2016-06-20 | $94.03 | $134.20 | 1,294,100 | — | — |
| 2016-06-17 | $94.09 | $134.29 | 1,497,200 | — | — |
| 2016-06-16 | $95.16 | $135.81 | 1,774,100 | — | — |
| 2016-06-15 | $94.18 | $134.41 | 1,064,000 | — | — |
| 2016-06-14 | $94.82 | $135.33 | 1,127,900 | — | — |
| 2016-06-13 | $95.26 | $135.96 | 1,151,900 | — | — |
| 2016-06-10 | $95.23 | $135.91 | 1,258,100 | — | — |
| 2016-06-09 | $95.03 | $135.63 | 1,059,000 | — | — |
| 2016-06-08 | $95.39 | $136.14 | 938,900 | — | — |
| 2016-06-07 | $96.04 | $136.21 | 882,700 | — | — |
| 2016-06-06 | $96.78 | $137.26 | 1,180,300 | — | — |
| 2016-06-03 | $96.81 | $137.30 | 1,334,600 | — | — |
| 2016-06-02 | $97.54 | $138.34 | 910,400 | — | — |
| 2016-06-01 | $98.01 | $139.01 | 1,282,200 | — | — |
| 2016-05-31 | $97.89 | $138.84 | 2,152,500 | — | — |
| 2016-05-27 | $98.61 | $139.86 | 855,500 | — | — |
| 2016-05-26 | $97.47 | $138.24 | 1,156,300 | — | — |
| 2016-05-25 | $97.72 | $138.60 | 1,584,500 | — | — |
| 2016-05-24 | $97.95 | $138.92 | 1,225,200 | — | — |
| 2016-05-23 | $96.63 | $137.05 | 845,500 | — | — |
| 2016-05-20 | $96.45 | $136.79 | 1,060,200 | — | — |
| 2016-05-19 | $95.78 | $135.84 | 1,358,900 | — | — |
| 2016-05-18 | $96.79 | $137.28 | 1,742,600 | — | — |
| 2016-05-17 | $94.44 | $133.94 | 1,179,900 | — | — |
| 2016-05-16 | $95.04 | $134.79 | 987,100 | — | — |
| 2016-05-13 | $94.33 | $133.79 | 985,800 | — | — |
| 2016-05-12 | $95.10 | $134.88 | 1,037,700 | — | — |
| 2016-05-11 | $93.68 | $132.87 | 1,320,000 | — | — |
| 2016-05-10 | $94.74 | $134.37 | 1,389,600 | — | — |
| 2016-05-09 | $94.00 | $133.32 | 1,481,400 | — | — |
| 2016-05-06 | $92.88 | $131.73 | 1,369,900 | — | — |
| 2016-05-05 | $92.93 | $131.80 | 1,593,400 | — | — |
| 2016-05-04 | $92.32 | $130.94 | 1,987,200 | — | — |
| 2016-05-03 | $92.83 | $131.66 | 1,094,100 | — | — |
| 2016-05-02 | $93.62 | $132.78 | 1,730,000 | — | — |
| 2016-04-29 | $91.91 | $130.36 | 1,812,500 | — | — |
| 2016-04-28 | $92.33 | $130.95 | 2,115,100 | — | — |
| 2016-04-27 | $94.46 | $133.97 | 1,618,900 | — | — |
| 2016-04-26 | $94.12 | $133.49 | 1,616,800 | — | — |
| 2016-04-25 | $93.70 | $132.89 | 1,296,400 | — | — |
| 2016-04-22 | $94.20 | $133.60 | 2,069,600 | — | — |
| 2016-04-21 | $93.05 | $131.97 | 1,856,000 | — | — |
| 2016-04-20 | $93.10 | $132.04 | 1,954,500 | — | — |
| 2016-04-19 | $92.62 | $131.36 | 1,965,500 | — | — |
| 2016-04-18 | $91.48 | $129.75 | 1,554,100 | — | — |
| 2016-04-15 | $91.44 | $129.69 | 2,418,300 | — | — |
| 2016-04-14 | $90.97 | $129.02 | 2,685,200 | — | — |
| 2016-04-13 | $90.27 | $128.03 | 4,799,100 | — | — |
| 2016-04-12 | $90.05 | $127.72 | 3,204,400 | — | — |
| 2016-04-11 | $89.70 | $127.22 | 4,378,200 | — | — |
| 2016-04-08 | $89.09 | $126.36 | 6,505,300 | — | — |
| 2016-04-07 | $92.22 | $130.79 | 1,488,200 | — | — |
| 2016-04-06 | $94.38 | $133.86 | 1,059,200 | — | — |
| 2016-04-05 | $94.53 | $134.07 | 1,563,200 | — | — |
| 2016-04-04 | $96.74 | $137.21 | 779,300 | — | — |
| 2016-04-01 | $96.95 | $137.50 | 1,069,700 | — | — |
| 2016-03-31 | $96.05 | $136.23 | 1,202,700 | — | — |
| 2016-03-30 | $95.57 | $135.55 | 951,100 | — | — |
| 2016-03-29 | $95.00 | $134.74 | 1,351,600 | — | — |
| 2016-03-28 | $95.21 | $135.04 | 815,500 | — | — |
| 2016-03-24 | $95.17 | $134.98 | 1,468,900 | — | — |
| 2016-03-23 | $96.36 | $136.67 | 1,348,100 | — | — |
| 2016-03-22 | $95.58 | $135.56 | 1,463,100 | — | — |
| 2016-03-21 | $95.80 | $135.87 | 1,356,100 | — | — |
| 2016-03-18 | $95.95 | $136.09 | 3,991,100 | — | — |
| 2016-03-17 | $96.42 | $136.75 | 1,798,600 | — | — |
| 2016-03-16 | $96.38 | $136.70 | 1,767,000 | — | — |
| 2016-03-15 | $96.71 | $137.16 | 1,824,900 | — | — |
| 2016-03-14 | $96.39 | $136.71 | 2,191,400 | — | — |
| 2016-03-11 | $94.59 | $134.16 | 1,437,000 | — | — |
| 2016-03-10 | $93.73 | $132.94 | 1,198,500 | — | — |
| 2016-03-09 | $93.90 | $133.18 | 1,326,100 | — | — |
| 2016-03-08 | $93.29 | $132.31 | 1,451,500 | — | — |
| 2016-03-07 | $93.58 | $131.87 | 1,299,100 | — | — |
| 2016-03-04 | $94.80 | $133.59 | 1,538,100 | — | — |
| 2016-03-03 | $94.34 | $132.94 | 1,291,300 | — | — |
| 2016-03-02 | $93.30 | $131.48 | 1,947,600 | — | — |
| 2016-03-01 | $92.56 | $130.44 | 3,469,800 | — | — |
| 2016-02-29 | $91.44 | $128.86 | 1,421,300 | — | — |
| 2016-02-26 | $93.17 | $131.30 | 1,192,700 | — | — |
| 2016-02-25 | $93.19 | $131.32 | 986,000 | — | — |
| 2016-02-24 | $92.30 | $130.07 | 926,100 | — | — |
| 2016-02-23 | $91.90 | $129.51 | 1,457,600 | — | — |
| 2016-02-22 | $91.97 | $129.60 | 1,549,800 | — | — |
| 2016-02-19 | $93.32 | $131.51 | 1,626,400 | — | — |
| 2016-02-18 | $91.30 | $128.66 | 1,401,100 | — | — |
| 2016-02-17 | $92.15 | $129.86 | 2,351,100 | — | — |
| 2016-02-16 | $90.71 | $127.83 | 2,395,100 | — | — |
| 2016-02-12 | $91.15 | $128.45 | 1,691,200 | — | — |
| 2016-02-11 | $89.32 | $125.87 | 1,952,800 | — | — |
| 2016-02-10 | $90.53 | $127.57 | 2,133,700 | — | — |
| 2016-02-09 | $93.31 | $131.49 | 3,233,500 | — | — |
| 2016-02-08 | $90.19 | $127.10 | 2,758,100 | — | — |
| 2016-02-05 | $88.55 | $124.78 | 3,014,800 | — | — |
| 2016-02-04 | $86.33 | $121.66 | 3,796,800 | — | — |
| 2016-02-03 | $89.40 | $125.98 | 2,072,400 | — | — |
| 2016-02-02 | $89.11 | $125.57 | 1,574,400 | — | — |
| 2016-02-01 | $89.44 | $126.04 | 1,368,300 | — | — |
| 2016-01-29 | $89.85 | $126.62 | 2,461,700 | — | — |
| 2016-01-28 | $87.09 | $122.73 | 2,107,400 | — | — |
| 2016-01-27 | $86.72 | $122.21 | 1,854,600 | — | — |
| 2016-01-26 | $86.37 | $121.71 | 1,392,200 | — | — |
| 2016-01-25 | $84.64 | $119.27 | 1,809,200 | — | — |
| 2016-01-22 | $84.77 | $119.46 | 2,101,600 | — | — |
| 2016-01-21 | $81.99 | $115.54 | 4,009,600 | — | — |
| 2016-01-20 | $84.20 | $118.65 | 2,948,100 | — | — |
| 2016-01-19 | $86.11 | $121.35 | 2,527,800 | — | — |
| 2016-01-15 | $84.71 | $119.37 | 2,584,100 | — | — |
| 2016-01-14 | $84.70 | $119.36 | 2,171,800 | — | — |
| 2016-01-13 | $84.17 | $118.61 | 2,620,600 | — | — |
| 2016-01-12 | $87.25 | $122.95 | 1,676,600 | — | — |
| 2016-01-11 | $86.95 | $122.53 | 1,916,900 | — | — |
| 2016-01-08 | $86.23 | $121.52 | 1,507,100 | — | — |
| 2016-01-07 | $87.53 | $123.35 | 1,976,700 | — | — |
| 2016-01-06 | $88.93 | $125.32 | 1,542,300 | — | — |
| 2016-01-05 | $89.37 | $125.94 | 1,582,400 | — | — |
| 2016-01-04 | $88.67 | $124.95 | 2,499,900 | — | — |