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
- 2009-11-13 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 | $74.07 | $75.90 | 1,589,400 | — | — |
| 2016-12-29 | $74.13 | $75.97 | 1,135,100 | — | — |
| 2016-12-28 | $74.02 | $75.85 | 1,322,300 | — | — |
| 2016-12-27 | $74.53 | $76.38 | 1,491,700 | — | — |
| 2016-12-23 | $74.14 | $75.98 | 1,261,000 | — | — |
| 2016-12-22 | $74.36 | $76.20 | 3,475,200 | — | — |
| 2016-12-21 | $77.43 | $79.35 | 1,977,700 | — | — |
| 2016-12-20 | $77.27 | $79.18 | 3,486,100 | — | — |
| 2016-12-19 | $75.95 | $77.83 | 1,867,300 | — | — |
| 2016-12-16 | $77.10 | $78.75 | 4,312,100 | — | — |
| 2016-12-15 | $77.11 | $78.76 | 2,280,100 | — | — |
| 2016-12-14 | $75.89 | $77.52 | 3,004,100 | — | — |
| 2016-12-13 | $75.96 | $77.59 | 4,332,200 | — | — |
| 2016-12-12 | $76.21 | $77.84 | 2,848,000 | — | — |
| 2016-12-09 | $77.20 | $78.85 | 2,132,600 | — | — |
| 2016-12-08 | $76.92 | $78.57 | 2,191,600 | — | — |
| 2016-12-07 | $77.10 | $78.75 | 3,235,400 | — | — |
| 2016-12-06 | $75.69 | $77.31 | 3,029,800 | — | — |
| 2016-12-05 | $76.37 | $78.01 | 3,648,800 | — | — |
| 2016-12-02 | $74.56 | $76.16 | 5,708,400 | — | — |
| 2016-12-01 | $73.48 | $75.05 | 13,129,300 | — | — |
| 2016-11-30 | $77.32 | $78.98 | 7,159,200 | — | — |
| 2016-11-29 | $78.31 | $79.99 | 4,007,300 | — | — |
| 2016-11-28 | $78.66 | $80.35 | 4,354,100 | — | — |
| 2016-11-25 | $80.06 | $81.78 | 1,408,700 | — | — |
| 2016-11-23 | $79.71 | $81.42 | 2,450,600 | — | — |
| 2016-11-22 | $79.30 | $81.00 | 4,842,500 | — | — |
| 2016-11-21 | $76.74 | $78.38 | 3,173,600 | — | — |
| 2016-11-18 | $76.87 | $78.52 | 3,002,700 | — | — |
| 2016-11-17 | $76.91 | $78.56 | 3,201,100 | — | — |
| 2016-11-16 | $76.64 | $78.28 | 2,850,500 | — | — |
| 2016-11-15 | $76.85 | $78.50 | 4,336,900 | — | — |
| 2016-11-14 | $76.66 | $78.30 | 4,564,100 | — | — |
| 2016-11-11 | $74.70 | $76.30 | 4,009,400 | — | — |
| 2016-11-10 | $74.38 | $75.97 | 6,958,600 | — | — |
| 2016-11-09 | $71.50 | $73.03 | 3,273,600 | — | — |
| 2016-11-08 | $69.72 | $71.21 | 1,978,000 | — | — |
| 2016-11-07 | $69.77 | $71.27 | 2,142,500 | — | — |
| 2016-11-04 | $68.53 | $70.00 | 2,350,400 | — | — |
| 2016-11-03 | $68.53 | $70.00 | 2,979,500 | — | — |
| 2016-11-02 | $69.60 | $71.09 | 2,647,900 | — | — |
| 2016-11-01 | $69.05 | $70.53 | 2,738,300 | — | — |
| 2016-10-31 | $69.09 | $70.57 | 2,876,200 | — | — |
| 2016-10-28 | $68.34 | $69.80 | 2,089,700 | — | — |
| 2016-10-27 | $67.45 | $68.90 | 2,503,700 | — | — |
| 2016-10-26 | $68.27 | $69.73 | 1,533,900 | — | — |
| 2016-10-25 | $68.17 | $69.63 | 1,772,100 | — | — |
| 2016-10-24 | $68.27 | $69.73 | 1,888,100 | — | — |
| 2016-10-21 | $67.93 | $69.39 | 2,588,800 | — | — |
| 2016-10-20 | $67.98 | $69.44 | 2,497,600 | — | — |
| 2016-10-19 | $68.70 | $70.17 | 1,546,700 | — | — |
| 2016-10-18 | $68.69 | $70.16 | 1,314,700 | — | — |
| 2016-10-17 | $68.49 | $69.96 | 2,489,900 | — | — |
| 2016-10-14 | $68.98 | $70.46 | 1,761,700 | — | — |
| 2016-10-13 | $69.35 | $70.84 | 2,402,700 | — | — |
| 2016-10-12 | $69.06 | $70.54 | 2,210,000 | — | — |
| 2016-10-11 | $68.70 | $70.17 | 3,161,600 | — | — |
| 2016-10-10 | $69.41 | $70.90 | 2,914,500 | — | — |
| 2016-10-07 | $69.66 | $71.15 | 3,844,300 | — | — |
| 2016-10-06 | $69.05 | $70.53 | 4,248,000 | — | — |
| 2016-10-05 | $66.97 | $68.41 | 4,304,800 | — | — |
| 2016-10-04 | $68.05 | $69.51 | 5,178,100 | — | — |
| 2016-10-03 | $69.70 | $71.19 | 5,168,500 | — | — |
| 2016-09-30 | $69.99 | $71.49 | 4,880,800 | — | — |
| 2016-09-29 | $69.32 | $70.81 | 4,832,200 | — | — |
| 2016-09-28 | $70.50 | $72.01 | 3,430,800 | — | — |
| 2016-09-27 | $71.60 | $73.13 | 2,416,500 | — | — |
| 2016-09-26 | $71.69 | $73.23 | 2,461,600 | — | — |
| 2016-09-23 | $72.09 | $73.64 | 2,711,800 | — | — |
| 2016-09-22 | $71.89 | $73.43 | 4,682,900 | — | — |
| 2016-09-21 | $72.18 | $73.73 | 3,098,500 | — | — |
| 2016-09-20 | $71.72 | $73.26 | 2,792,700 | — | — |
| 2016-09-19 | $71.83 | $73.37 | 4,095,400 | — | — |
| 2016-09-16 | $71.91 | $73.45 | 9,022,600 | — | — |
| 2016-09-15 | $72.53 | $74.08 | 4,934,100 | — | — |
| 2016-09-14 | $71.51 | $73.04 | 5,729,800 | — | — |
| 2016-09-13 | $70.38 | $71.89 | 4,145,800 | — | — |
| 2016-09-12 | $71.77 | $73.31 | 5,023,600 | — | — |
| 2016-09-09 | $70.58 | $71.84 | 5,818,700 | — | — |
| 2016-09-08 | $70.67 | $71.93 | 5,009,600 | — | — |
| 2016-09-07 | $71.75 | $73.03 | 7,301,300 | — | — |
| 2016-09-06 | $72.00 | $73.28 | 7,066,000 | — | — |
| 2016-09-02 | $73.32 | $74.63 | 4,301,200 | — | — |
| 2016-09-01 | $73.78 | $75.09 | 5,608,000 | — | — |
| 2016-08-31 | $73.41 | $74.72 | 9,670,000 | — | — |
| 2016-08-30 | $75.65 | $77.00 | 5,509,000 | — | — |
| 2016-08-29 | $77.49 | $78.87 | 8,034,100 | — | — |
| 2016-08-26 | $75.50 | $76.85 | 11,792,200 | — | — |
| 2016-08-25 | $75.61 | $76.96 | 29,850,400 | — | — |
| 2016-08-24 | $91.79 | $93.43 | 3,004,900 | — | — |
| 2016-08-23 | $91.49 | $93.12 | 2,038,300 | — | — |
| 2016-08-22 | $90.80 | $92.42 | 2,580,800 | — | — |
| 2016-08-19 | $90.85 | $92.47 | 2,073,500 | — | — |
| 2016-08-18 | $91.69 | $93.32 | 2,397,200 | — | — |
| 2016-08-17 | $90.92 | $92.54 | 4,556,800 | — | — |
| 2016-08-16 | $89.49 | $91.08 | 4,371,500 | — | — |
| 2016-08-15 | $92.13 | $93.77 | 2,455,200 | — | — |
| 2016-08-12 | $92.91 | $94.57 | 1,629,000 | — | — |
| 2016-08-11 | $92.72 | $94.37 | 2,463,200 | — | — |
| 2016-08-10 | $93.02 | $94.68 | 2,533,800 | — | — |
| 2016-08-09 | $92.04 | $93.68 | 2,296,800 | — | — |
| 2016-08-08 | $92.99 | $94.65 | 1,311,100 | — | — |
| 2016-08-05 | $94.37 | $96.05 | 1,551,100 | — | — |
| 2016-08-04 | $93.12 | $94.78 | 1,409,300 | — | — |
| 2016-08-03 | $93.77 | $95.44 | 1,570,700 | — | — |
| 2016-08-02 | $93.16 | $94.82 | 2,008,500 | — | — |
| 2016-08-01 | $94.06 | $95.74 | 2,083,000 | — | — |
| 2016-07-29 | $94.74 | $96.43 | 1,684,500 | — | — |
| 2016-07-28 | $95.07 | $96.76 | 1,869,000 | — | — |
| 2016-07-27 | $95.07 | $96.76 | 3,577,900 | — | — |
| 2016-07-26 | $96.71 | $98.43 | 3,263,000 | — | — |
| 2016-07-25 | $95.98 | $97.69 | 2,505,000 | — | — |
| 2016-07-22 | $95.15 | $96.85 | 1,498,500 | — | — |
| 2016-07-21 | $94.04 | $95.72 | 2,317,400 | — | — |
| 2016-07-20 | $93.82 | $95.49 | 1,684,700 | — | — |
| 2016-07-19 | $93.15 | $94.81 | 2,097,200 | — | — |
| 2016-07-18 | $92.82 | $94.47 | 2,370,100 | — | — |
| 2016-07-15 | $91.71 | $93.34 | 1,909,700 | — | — |
| 2016-07-14 | $92.63 | $94.28 | 1,570,900 | — | — |
| 2016-07-13 | $92.43 | $94.08 | 2,174,900 | — | — |
| 2016-07-12 | $93.04 | $94.70 | 3,137,500 | — | — |
| 2016-07-11 | $94.24 | $95.92 | 2,104,200 | — | — |
| 2016-07-08 | $94.32 | $96.00 | 1,660,500 | — | — |
| 2016-07-07 | $93.78 | $95.45 | 1,494,800 | — | — |
| 2016-07-06 | $94.51 | $96.19 | 1,940,800 | — | — |
| 2016-07-05 | $93.60 | $95.27 | 1,801,500 | — | — |
| 2016-07-01 | $93.48 | $95.15 | 2,192,800 | — | — |
| 2016-06-30 | $94.00 | $95.67 | 3,181,700 | — | — |
| 2016-06-29 | $93.80 | $95.47 | 1,897,300 | — | — |
| 2016-06-28 | $92.90 | $94.56 | 2,655,600 | — | — |
| 2016-06-27 | $93.51 | $95.18 | 4,076,900 | — | — |
| 2016-06-24 | $92.13 | $93.77 | 3,011,600 | — | — |
| 2016-06-23 | $91.68 | $93.31 | 1,789,200 | — | — |
| 2016-06-22 | $91.94 | $93.58 | 1,620,300 | — | — |
| 2016-06-21 | $91.46 | $93.09 | 2,510,500 | — | — |
| 2016-06-20 | $90.98 | $92.60 | 1,902,500 | — | — |
| 2016-06-17 | $90.05 | $91.65 | 7,068,500 | — | — |
| 2016-06-16 | $90.81 | $92.43 | 2,245,500 | — | — |
| 2016-06-15 | $90.48 | $92.09 | 2,760,200 | — | — |
| 2016-06-14 | $90.58 | $92.19 | 1,912,700 | — | — |
| 2016-06-13 | $90.74 | $92.36 | 2,077,900 | — | — |
| 2016-06-10 | $91.44 | $92.81 | 2,172,800 | — | — |
| 2016-06-09 | $91.69 | $93.07 | 2,023,700 | — | — |
| 2016-06-08 | $90.88 | $92.25 | 2,325,400 | — | — |
| 2016-06-07 | $90.56 | $91.92 | 2,365,300 | — | — |
| 2016-06-06 | $90.87 | $92.24 | 2,639,600 | — | — |
| 2016-06-03 | $91.80 | $93.18 | 2,032,000 | — | — |
| 2016-06-02 | $90.90 | $92.27 | 2,910,800 | — | — |
| 2016-06-01 | $90.74 | $92.10 | 2,963,700 | — | — |
| 2016-05-31 | $89.90 | $91.25 | 4,498,200 | — | — |
| 2016-05-27 | $89.88 | $91.23 | 3,508,500 | — | — |
| 2016-05-26 | $88.01 | $89.33 | 6,315,200 | — | — |
| 2016-05-25 | $84.13 | $85.39 | 4,485,700 | — | — |
| 2016-05-24 | $83.42 | $84.67 | 3,579,100 | — | — |
| 2016-05-23 | $81.22 | $82.44 | 2,193,200 | — | — |
| 2016-05-20 | $81.62 | $82.85 | 2,137,300 | — | — |
| 2016-05-19 | $82.00 | $83.23 | 2,440,900 | — | — |
| 2016-05-18 | $79.71 | $80.91 | 3,903,300 | — | — |
| 2016-05-17 | $81.17 | $82.39 | 3,103,900 | — | — |
| 2016-05-16 | $82.88 | $84.13 | 2,296,000 | — | — |
| 2016-05-13 | $81.54 | $82.77 | 2,524,400 | — | — |
| 2016-05-12 | $83.69 | $84.95 | 1,491,000 | — | — |
| 2016-05-11 | $83.10 | $84.35 | 2,575,000 | — | — |
| 2016-05-10 | $84.32 | $85.59 | 2,424,800 | — | — |
| 2016-05-09 | $85.08 | $86.36 | 2,892,900 | — | — |
| 2016-05-06 | $83.27 | $84.52 | 2,292,400 | — | — |
| 2016-05-05 | $82.62 | $83.86 | 2,405,400 | — | — |
| 2016-05-04 | $84.00 | $85.26 | 2,350,900 | — | — |
| 2016-05-03 | $82.93 | $84.18 | 1,727,400 | — | — |
| 2016-05-02 | $82.50 | $83.74 | 2,321,600 | — | — |
| 2016-04-29 | $81.91 | $83.14 | 3,533,200 | — | — |
| 2016-04-28 | $80.96 | $82.18 | 2,297,400 | — | — |
| 2016-04-27 | $82.69 | $83.93 | 1,584,600 | — | — |
| 2016-04-26 | $82.30 | $83.54 | 2,072,000 | — | — |
| 2016-04-25 | $82.00 | $83.23 | 2,201,200 | — | — |
| 2016-04-22 | $81.44 | $82.66 | 4,611,300 | — | — |
| 2016-04-21 | $82.97 | $84.22 | 2,068,600 | — | — |
| 2016-04-20 | $82.54 | $83.78 | 2,521,200 | — | — |
| 2016-04-19 | $83.49 | $84.75 | 1,241,100 | — | — |
| 2016-04-18 | $83.74 | $85.00 | 1,519,400 | — | — |
| 2016-04-15 | $82.80 | $84.04 | 2,906,900 | — | — |
| 2016-04-14 | $82.71 | $83.95 | 2,145,200 | — | — |
| 2016-04-13 | $83.29 | $84.54 | 2,359,300 | — | — |
| 2016-04-12 | $83.35 | $84.60 | 2,163,000 | — | — |
| 2016-04-11 | $82.27 | $83.51 | 2,539,200 | — | — |
| 2016-04-08 | $82.31 | $83.55 | 2,530,300 | — | — |
| 2016-04-07 | $83.72 | $84.98 | 1,762,000 | — | — |
| 2016-04-06 | $84.60 | $85.87 | 2,213,900 | — | — |
| 2016-04-05 | $84.66 | $85.93 | 3,434,300 | — | — |
| 2016-04-04 | $86.17 | $87.47 | 2,311,600 | — | — |
| 2016-04-01 | $87.31 | $88.62 | 2,953,600 | — | — |
| 2016-03-31 | $85.60 | $86.89 | 2,594,600 | — | — |
| 2016-03-30 | $86.14 | $87.43 | 2,645,400 | — | — |
| 2016-03-29 | $86.18 | $87.48 | 3,142,700 | — | — |
| 2016-03-28 | $86.08 | $87.37 | 4,162,800 | — | — |
| 2016-03-24 | $83.95 | $85.21 | 2,704,100 | — | — |
| 2016-03-23 | $84.51 | $85.53 | 2,407,100 | — | — |
| 2016-03-22 | $83.90 | $84.91 | 2,401,000 | — | — |
| 2016-03-21 | $84.62 | $85.64 | 2,054,200 | — | — |
| 2016-03-18 | $84.04 | $85.05 | 4,377,200 | — | — |
| 2016-03-17 | $84.14 | $85.15 | 3,246,500 | — | — |
| 2016-03-16 | $84.67 | $85.69 | 3,238,400 | — | — |
| 2016-03-15 | $85.04 | $86.06 | 3,356,600 | — | — |
| 2016-03-14 | $85.81 | $86.84 | 3,308,700 | — | — |
| 2016-03-11 | $85.01 | $86.03 | 5,596,100 | — | — |
| 2016-03-10 | $83.23 | $84.23 | 10,642,700 | — | — |
| 2016-03-09 | $75.21 | $76.11 | 3,018,400 | — | — |
| 2016-03-08 | $74.24 | $75.13 | 2,018,800 | — | — |
| 2016-03-07 | $74.58 | $75.48 | 1,919,600 | — | — |
| 2016-03-04 | $74.88 | $75.78 | 2,594,700 | — | — |
| 2016-03-03 | $75.02 | $75.92 | 2,112,200 | — | — |
| 2016-03-02 | $74.79 | $75.69 | 3,764,900 | — | — |
| 2016-03-01 | $75.55 | $76.46 | 3,425,500 | — | — |
| 2016-02-29 | $74.25 | $75.14 | 3,491,200 | — | — |
| 2016-02-26 | $76.02 | $76.93 | 1,910,700 | — | — |
| 2016-02-25 | $76.27 | $77.19 | 2,003,400 | — | — |
| 2016-02-24 | $75.08 | $75.98 | 2,502,800 | — | — |
| 2016-02-23 | $74.11 | $75.00 | 2,979,200 | — | — |
| 2016-02-22 | $72.78 | $73.66 | 2,686,800 | — | — |
| 2016-02-19 | $72.00 | $72.87 | 3,252,900 | — | — |
| 2016-02-18 | $72.60 | $73.47 | 4,255,300 | — | — |
| 2016-02-17 | $74.27 | $75.16 | 2,629,900 | — | — |
| 2016-02-16 | $73.04 | $73.92 | 3,097,000 | — | — |
| 2016-02-12 | $70.46 | $71.31 | 2,212,800 | — | — |
| 2016-02-11 | $68.75 | $69.58 | 2,351,800 | — | — |
| 2016-02-10 | $69.67 | $70.51 | 2,552,200 | — | — |
| 2016-02-09 | $69.52 | $70.36 | 3,923,300 | — | — |
| 2016-02-08 | $69.71 | $70.55 | 3,933,200 | — | — |
| 2016-02-05 | $71.66 | $72.52 | 2,772,600 | — | — |
| 2016-02-04 | $72.86 | $73.74 | 3,770,500 | — | — |
| 2016-02-03 | $75.10 | $76.00 | 3,065,000 | — | — |
| 2016-02-02 | $76.34 | $77.26 | 3,283,400 | — | — |
| 2016-02-01 | $76.35 | $77.27 | 3,336,000 | — | — |
| 2016-01-29 | $75.06 | $75.96 | 3,109,900 | — | — |
| 2016-01-28 | $73.40 | $74.28 | 2,843,100 | — | — |
| 2016-01-27 | $74.04 | $74.93 | 3,747,300 | — | — |
| 2016-01-26 | $73.69 | $74.58 | 2,979,200 | — | — |
| 2016-01-25 | $72.18 | $73.05 | 2,404,200 | — | — |
| 2016-01-22 | $71.86 | $72.72 | 2,922,800 | — | — |
| 2016-01-21 | $70.81 | $71.66 | 3,035,500 | — | — |
| 2016-01-20 | $70.23 | $71.07 | 5,348,800 | — | — |
| 2016-01-19 | $70.34 | $71.19 | 4,116,700 | — | — |
| 2016-01-15 | $68.88 | $69.71 | 4,341,100 | — | — |
| 2016-01-14 | $68.39 | $69.21 | 4,377,600 | — | — |
| 2016-01-13 | $68.48 | $69.30 | 3,501,000 | — | — |
| 2016-01-12 | $70.73 | $71.58 | 3,032,200 | — | — |
| 2016-01-11 | $69.64 | $70.48 | 5,179,600 | — | — |
| 2016-01-08 | $71.46 | $72.32 | 2,651,900 | — | — |
| 2016-01-07 | $71.84 | $72.70 | 3,614,200 | — | — |
| 2016-01-06 | $72.71 | $73.58 | 3,239,300 | — | — |
| 2016-01-05 | $72.83 | $73.71 | 3,426,200 | — | — |
| 2016-01-04 | $72.41 | $73.28 | 3,588,300 | — | — |