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
- 2004-10-29 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 | $98.26 | $167.23 | 1,305,800 | — | — |
| 2016-12-29 | $98.41 | $167.48 | 1,184,500 | — | — |
| 2016-12-28 | $96.02 | $163.42 | 875,800 | — | — |
| 2016-12-27 | $96.42 | $164.10 | 510,000 | — | — |
| 2016-12-23 | $96.35 | $163.98 | 1,736,500 | — | — |
| 2016-12-22 | $96.19 | $163.70 | 815,500 | — | — |
| 2016-12-21 | $95.32 | $162.22 | 1,171,800 | — | — |
| 2016-12-20 | $95.75 | $162.96 | 1,537,500 | — | — |
| 2016-12-19 | $96.60 | $164.40 | 1,079,600 | — | — |
| 2016-12-16 | $94.59 | $160.98 | 3,071,600 | — | — |
| 2016-12-15 | $94.33 | $160.54 | 1,289,600 | — | — |
| 2016-12-14 | $94.53 | $160.88 | 1,433,300 | — | — |
| 2016-12-13 | $96.68 | $164.54 | 1,896,200 | — | — |
| 2016-12-12 | $96.47 | $162.68 | 2,112,000 | — | — |
| 2016-12-09 | $94.01 | $158.54 | 1,211,400 | — | — |
| 2016-12-08 | $94.21 | $158.87 | 1,596,500 | — | — |
| 2016-12-07 | $92.25 | $155.57 | 1,156,200 | — | — |
| 2016-12-06 | $89.73 | $151.32 | 1,575,400 | — | — |
| 2016-12-05 | $89.84 | $151.50 | 984,500 | — | — |
| 2016-12-02 | $89.10 | $150.26 | 1,218,300 | — | — |
| 2016-12-01 | $88.64 | $149.48 | 2,081,700 | — | — |
| 2016-11-30 | $92.33 | $155.70 | 1,722,200 | — | — |
| 2016-11-29 | $93.50 | $157.68 | 1,482,400 | — | — |
| 2016-11-28 | $91.53 | $154.35 | 895,200 | — | — |
| 2016-11-25 | $90.95 | $153.37 | 518,400 | — | — |
| 2016-11-23 | $89.70 | $151.27 | 1,213,400 | — | — |
| 2016-11-22 | $91.99 | $155.13 | 1,501,800 | — | — |
| 2016-11-21 | $89.30 | $150.59 | 1,381,600 | — | — |
| 2016-11-18 | $88.94 | $149.99 | 1,654,600 | — | — |
| 2016-11-17 | $87.54 | $147.62 | 1,985,500 | — | — |
| 2016-11-16 | $89.14 | $150.32 | 1,434,200 | — | — |
| 2016-11-15 | $90.61 | $152.80 | 1,452,800 | — | — |
| 2016-11-14 | $89.97 | $151.72 | 2,071,600 | — | — |
| 2016-11-11 | $87.93 | $148.28 | 3,516,800 | — | — |
| 2016-11-10 | $88.23 | $148.79 | 3,058,300 | — | — |
| 2016-11-09 | $91.23 | $153.85 | 2,363,000 | — | — |
| 2016-11-08 | $94.88 | $160.00 | 1,845,700 | — | — |
| 2016-11-07 | $93.31 | $157.35 | 2,064,000 | — | — |
| 2016-11-04 | $90.83 | $153.17 | 1,418,700 | — | — |
| 2016-11-03 | $88.70 | $149.58 | 1,679,500 | — | — |
| 2016-11-02 | $88.21 | $148.75 | 1,680,500 | — | — |
| 2016-11-01 | $89.78 | $151.40 | 1,665,000 | — | — |
| 2016-10-31 | $93.43 | $157.56 | 1,187,200 | — | — |
| 2016-10-28 | $92.61 | $156.17 | 1,597,400 | — | — |
| 2016-10-27 | $92.02 | $155.18 | 2,288,600 | — | — |
| 2016-10-26 | $96.55 | $162.82 | 1,578,900 | — | — |
| 2016-10-25 | $96.90 | $163.41 | 929,300 | — | — |
| 2016-10-24 | $95.98 | $161.86 | 995,000 | — | — |
| 2016-10-21 | $95.68 | $161.35 | 756,700 | — | — |
| 2016-10-20 | $96.01 | $161.91 | 898,600 | — | — |
| 2016-10-19 | $96.50 | $162.73 | 795,700 | — | — |
| 2016-10-18 | $96.57 | $162.85 | 939,700 | — | — |
| 2016-10-17 | $94.94 | $160.10 | 714,200 | — | — |
| 2016-10-14 | $94.71 | $159.72 | 1,044,100 | — | — |
| 2016-10-13 | $94.58 | $159.50 | 1,221,900 | — | — |
| 2016-10-12 | $93.32 | $157.37 | 895,300 | — | — |
| 2016-10-11 | $91.52 | $154.34 | 693,500 | — | — |
| 2016-10-10 | $92.50 | $155.99 | 1,146,000 | — | — |
| 2016-10-07 | $91.62 | $154.50 | 1,293,600 | — | — |
| 2016-10-06 | $90.99 | $153.44 | 1,800,600 | — | — |
| 2016-10-05 | $90.83 | $153.17 | 1,788,000 | — | — |
| 2016-10-04 | $92.18 | $155.45 | 2,092,200 | — | — |
| 2016-10-03 | $94.60 | $159.53 | 1,594,500 | — | — |
| 2016-09-30 | $97.12 | $163.78 | 2,945,800 | — | — |
| 2016-09-29 | $98.00 | $165.26 | 2,346,900 | — | — |
| 2016-09-28 | $99.26 | $167.39 | 2,878,400 | — | — |
| 2016-09-27 | $96.84 | $163.31 | 1,821,200 | — | — |
| 2016-09-26 | $97.64 | $164.66 | 6,213,100 | — | — |
| 2016-09-23 | $97.95 | $165.18 | 2,209,700 | — | — |
| 2016-09-22 | $98.09 | $165.42 | 2,206,200 | — | — |
| 2016-09-21 | $95.49 | $161.03 | 1,796,000 | — | — |
| 2016-09-20 | $94.06 | $158.62 | 1,932,900 | — | — |
| 2016-09-19 | $93.72 | $158.05 | 2,042,500 | — | — |
| 2016-09-16 | $92.60 | $156.16 | 2,389,600 | — | — |
| 2016-09-15 | $92.67 | $156.28 | 1,660,700 | — | — |
| 2016-09-14 | $92.05 | $155.23 | 2,475,000 | — | — |
| 2016-09-13 | $93.03 | $156.88 | 2,712,000 | — | — |
| 2016-09-12 | $96.10 | $160.58 | 2,838,100 | — | — |
| 2016-09-09 | $96.27 | $160.86 | 2,175,600 | — | — |
| 2016-09-08 | $100.46 | $167.86 | 1,560,300 | — | — |
| 2016-09-07 | $101.79 | $170.08 | 1,146,600 | — | — |
| 2016-09-06 | $101.90 | $170.27 | 1,576,500 | — | — |
| 2016-09-02 | $100.10 | $167.26 | 1,260,400 | — | — |
| 2016-09-01 | $99.45 | $166.17 | 1,269,500 | — | — |
| 2016-08-31 | $99.09 | $165.57 | 2,359,800 | — | — |
| 2016-08-30 | $99.02 | $165.45 | 1,073,300 | — | — |
| 2016-08-29 | $100.68 | $168.23 | 1,156,800 | — | — |
| 2016-08-26 | $99.46 | $166.19 | 1,861,500 | — | — |
| 2016-08-25 | $98.77 | $165.04 | 998,400 | — | — |
| 2016-08-24 | $98.88 | $165.22 | 1,232,900 | — | — |
| 2016-08-23 | $99.65 | $166.51 | 1,375,600 | — | — |
| 2016-08-22 | $101.61 | $169.78 | 1,415,000 | — | — |
| 2016-08-19 | $101.02 | $168.80 | 1,064,300 | — | — |
| 2016-08-18 | $101.22 | $169.13 | 982,900 | — | — |
| 2016-08-17 | $101.78 | $170.07 | 1,107,000 | — | — |
| 2016-08-16 | $100.67 | $168.21 | 1,146,300 | — | — |
| 2016-08-15 | $101.80 | $170.10 | 986,200 | — | — |
| 2016-08-12 | $103.24 | $172.51 | 1,327,600 | — | — |
| 2016-08-11 | $101.64 | $169.83 | 1,012,800 | — | — |
| 2016-08-10 | $101.61 | $169.78 | 954,500 | — | — |
| 2016-08-09 | $101.90 | $170.27 | 1,544,800 | — | — |
| 2016-08-08 | $100.34 | $167.66 | 1,488,500 | — | — |
| 2016-08-05 | $100.95 | $168.68 | 1,347,200 | — | — |
| 2016-08-04 | $103.07 | $172.22 | 1,506,100 | — | — |
| 2016-08-03 | $102.07 | $170.55 | 2,158,200 | — | — |
| 2016-08-02 | $104.62 | $174.81 | 1,948,500 | — | — |
| 2016-08-01 | $106.68 | $178.25 | 1,561,100 | — | — |
| 2016-07-29 | $104.46 | $174.54 | 3,325,700 | — | — |
| 2016-07-28 | $107.69 | $179.94 | 1,705,300 | — | — |
| 2016-07-27 | $105.39 | $176.10 | 1,533,800 | — | — |
| 2016-07-26 | $105.16 | $175.71 | 924,600 | — | — |
| 2016-07-25 | $104.96 | $175.38 | 1,133,900 | — | — |
| 2016-07-22 | $105.65 | $176.53 | 2,431,600 | — | — |
| 2016-07-21 | $102.06 | $170.53 | 3,229,700 | — | — |
| 2016-07-20 | $104.88 | $175.25 | 1,589,500 | — | — |
| 2016-07-19 | $106.00 | $177.12 | 1,605,600 | — | — |
| 2016-07-18 | $105.91 | $176.97 | 1,566,100 | — | — |
| 2016-07-15 | $106.56 | $178.05 | 2,426,100 | — | — |
| 2016-07-14 | $107.04 | $178.86 | 2,392,900 | — | — |
| 2016-07-13 | $109.82 | $183.50 | 2,028,900 | — | — |
| 2016-07-12 | $109.63 | $183.18 | 1,895,900 | — | — |
| 2016-07-11 | $109.85 | $183.55 | 1,194,600 | — | — |
| 2016-07-08 | $110.24 | $184.20 | 1,359,000 | — | — |
| 2016-07-07 | $109.04 | $182.20 | 2,240,200 | — | — |
| 2016-07-06 | $112.10 | $187.31 | 2,034,200 | — | — |
| 2016-07-05 | $111.23 | $185.86 | 1,668,600 | — | — |
| 2016-07-01 | $109.00 | $182.13 | 1,237,200 | — | — |
| 2016-06-30 | $108.99 | $182.11 | 1,205,300 | — | — |
| 2016-06-29 | $108.20 | $180.79 | 1,616,400 | — | — |
| 2016-06-28 | $106.64 | $178.19 | 2,277,200 | — | — |
| 2016-06-27 | $104.12 | $173.98 | 1,455,000 | — | — |
| 2016-06-24 | $103.59 | $173.09 | 2,274,300 | — | — |
| 2016-06-23 | $104.82 | $175.15 | 1,344,400 | — | — |
| 2016-06-22 | $104.47 | $174.56 | 1,212,300 | — | — |
| 2016-06-21 | $104.01 | $173.79 | 1,337,900 | — | — |
| 2016-06-20 | $102.40 | $171.10 | 1,595,300 | — | — |
| 2016-06-17 | $102.11 | $170.62 | 3,924,500 | — | — |
| 2016-06-16 | $101.67 | $169.88 | 1,596,100 | — | — |
| 2016-06-15 | $100.34 | $167.66 | 1,739,600 | — | — |
| 2016-06-14 | $100.36 | $167.69 | 1,761,500 | — | — |
| 2016-06-13 | $100.24 | $167.49 | 1,936,800 | — | — |
| 2016-06-10 | $102.32 | $169.50 | 1,509,100 | — | — |
| 2016-06-09 | $102.84 | $170.36 | 1,218,600 | — | — |
| 2016-06-08 | $102.60 | $169.96 | 1,380,000 | — | — |
| 2016-06-07 | $102.06 | $169.07 | 2,440,100 | — | — |
| 2016-06-06 | $99.67 | $165.11 | 2,850,300 | — | — |
| 2016-06-03 | $98.44 | $163.07 | 1,507,100 | — | — |
| 2016-06-02 | $97.13 | $160.90 | 1,785,600 | — | — |
| 2016-06-01 | $95.59 | $158.35 | 2,136,000 | — | — |
| 2016-05-31 | $95.45 | $158.12 | 2,718,900 | — | — |
| 2016-05-27 | $94.66 | $156.81 | 1,637,500 | — | — |
| 2016-05-26 | $94.80 | $157.04 | 1,137,900 | — | — |
| 2016-05-25 | $95.08 | $157.50 | 1,512,500 | — | — |
| 2016-05-24 | $94.17 | $156.00 | 1,641,600 | — | — |
| 2016-05-23 | $94.22 | $156.08 | 1,323,300 | — | — |
| 2016-05-20 | $93.75 | $155.30 | 1,858,500 | — | — |
| 2016-05-19 | $92.69 | $153.55 | 2,593,000 | — | — |
| 2016-05-18 | $93.56 | $154.99 | 5,544,200 | — | — |
| 2016-05-17 | $95.41 | $158.05 | 33,780,200 | — | — |
| 2016-05-16 | $97.28 | $161.15 | 4,811,300 | — | — |
| 2016-05-13 | $94.40 | $156.38 | 958,500 | — | — |
| 2016-05-12 | $94.67 | $156.83 | 859,200 | — | — |
| 2016-05-11 | $93.01 | $154.08 | 892,400 | — | — |
| 2016-05-10 | $93.63 | $155.10 | 1,120,300 | — | — |
| 2016-05-09 | $93.16 | $154.32 | 1,105,300 | — | — |
| 2016-05-06 | $92.18 | $152.70 | 1,076,400 | — | — |
| 2016-05-05 | $91.45 | $151.49 | 861,000 | — | — |
| 2016-05-04 | $91.44 | $151.47 | 916,800 | — | — |
| 2016-05-03 | $89.33 | $147.98 | 846,000 | — | — |
| 2016-05-02 | $89.49 | $148.24 | 974,500 | — | — |
| 2016-04-29 | $87.98 | $145.74 | 1,148,700 | — | — |
| 2016-04-28 | $88.03 | $145.83 | 1,015,400 | — | — |
| 2016-04-27 | $87.62 | $145.15 | 695,600 | — | — |
| 2016-04-26 | $87.46 | $144.88 | 1,053,200 | — | — |
| 2016-04-25 | $87.41 | $144.80 | 852,300 | — | — |
| 2016-04-22 | $86.17 | $142.74 | 757,500 | — | — |
| 2016-04-21 | $85.62 | $141.83 | 987,700 | — | — |
| 2016-04-20 | $87.06 | $144.22 | 798,400 | — | — |
| 2016-04-19 | $88.71 | $146.95 | 686,400 | — | — |
| 2016-04-18 | $88.35 | $146.36 | 794,700 | — | — |
| 2016-04-15 | $87.97 | $145.73 | 1,436,700 | — | — |
| 2016-04-14 | $87.63 | $145.16 | 1,942,300 | — | — |
| 2016-04-13 | $89.16 | $147.70 | 1,229,600 | — | — |
| 2016-04-12 | $91.40 | $151.41 | 1,095,500 | — | — |
| 2016-04-11 | $90.41 | $149.77 | 548,000 | — | — |
| 2016-04-08 | $90.54 | $149.98 | 1,132,700 | — | — |
| 2016-04-07 | $90.07 | $149.21 | 1,158,900 | — | — |
| 2016-04-06 | $89.98 | $149.06 | 1,185,300 | — | — |
| 2016-04-05 | $88.84 | $147.17 | 1,163,200 | — | — |
| 2016-04-04 | $89.43 | $148.15 | 903,000 | — | — |
| 2016-04-01 | $89.46 | $148.20 | 1,011,500 | — | — |
| 2016-03-31 | $88.49 | $146.59 | 935,300 | — | — |
| 2016-03-30 | $88.33 | $146.32 | 643,700 | — | — |
| 2016-03-29 | $88.44 | $146.51 | 1,088,200 | — | — |
| 2016-03-28 | $86.94 | $144.02 | 838,800 | — | — |
| 2016-03-24 | $86.16 | $142.73 | 1,259,600 | — | — |
| 2016-03-23 | $87.12 | $144.32 | 1,145,400 | — | — |
| 2016-03-22 | $87.13 | $144.34 | 1,243,200 | — | — |
| 2016-03-21 | $86.47 | $143.24 | 1,152,600 | — | — |
| 2016-03-18 | $88.44 | $146.51 | 1,574,700 | — | — |
| 2016-03-17 | $88.41 | $146.46 | 1,433,800 | — | — |
| 2016-03-16 | $87.07 | $144.24 | 869,100 | — | — |
| 2016-03-15 | $86.60 | $143.46 | 1,201,400 | — | — |
| 2016-03-14 | $85.09 | $140.96 | 1,009,200 | — | — |
| 2016-03-11 | $85.58 | $141.77 | 1,439,600 | — | — |
| 2016-03-10 | $85.23 | $139.73 | 1,725,600 | — | — |
| 2016-03-09 | $85.65 | $140.42 | 1,913,700 | — | — |
| 2016-03-08 | $83.94 | $137.62 | 1,585,100 | — | — |
| 2016-03-07 | $82.47 | $135.21 | 1,151,200 | — | — |
| 2016-03-04 | $81.89 | $134.25 | 1,616,600 | — | — |
| 2016-03-03 | $82.27 | $134.88 | 1,201,300 | — | — |
| 2016-03-02 | $82.39 | $135.07 | 1,248,800 | — | — |
| 2016-03-01 | $81.73 | $133.99 | 1,973,700 | — | — |
| 2016-02-29 | $79.07 | $129.63 | 2,751,400 | — | — |
| 2016-02-26 | $78.95 | $129.43 | 2,685,300 | — | — |
| 2016-02-25 | $81.85 | $134.19 | 1,305,400 | — | — |
| 2016-02-24 | $80.50 | $131.98 | 1,266,600 | — | — |
| 2016-02-23 | $81.00 | $132.80 | 1,164,400 | — | — |
| 2016-02-22 | $81.57 | $133.73 | 1,025,000 | — | — |
| 2016-02-19 | $81.42 | $133.48 | 1,154,800 | — | — |
| 2016-02-18 | $79.90 | $130.99 | 1,362,000 | — | — |
| 2016-02-17 | $79.77 | $130.78 | 1,179,300 | — | — |
| 2016-02-16 | $80.40 | $131.81 | 1,027,300 | — | — |
| 2016-02-12 | $79.24 | $129.91 | 1,008,300 | — | — |
| 2016-02-11 | $77.08 | $126.37 | 1,707,900 | — | — |
| 2016-02-10 | $77.93 | $127.76 | 1,647,200 | — | — |
| 2016-02-09 | $77.15 | $126.48 | 1,932,300 | — | — |
| 2016-02-08 | $78.49 | $128.68 | 2,694,600 | — | — |
| 2016-02-05 | $81.76 | $134.04 | 1,329,800 | — | — |
| 2016-02-04 | $81.35 | $133.37 | 1,064,300 | — | — |
| 2016-02-03 | $80.83 | $132.52 | 1,799,400 | — | — |
| 2016-02-02 | $79.60 | $130.50 | 1,086,000 | — | — |
| 2016-02-01 | $79.62 | $130.53 | 1,585,400 | — | — |
| 2016-01-29 | $80.08 | $131.29 | 2,382,700 | — | — |
| 2016-01-28 | $79.47 | $130.29 | 2,239,200 | — | — |
| 2016-01-27 | $77.04 | $126.30 | 1,611,200 | — | — |
| 2016-01-26 | $78.53 | $128.75 | 2,177,200 | — | — |
| 2016-01-25 | $75.72 | $124.14 | 1,475,400 | — | — |
| 2016-01-22 | $74.76 | $122.57 | 1,027,500 | — | — |
| 2016-01-21 | $72.50 | $118.86 | 1,537,600 | — | — |
| 2016-01-20 | $72.64 | $119.09 | 2,154,500 | — | — |
| 2016-01-19 | $75.10 | $123.12 | 1,753,200 | — | — |
| 2016-01-15 | $76.32 | $125.12 | 1,868,900 | — | — |
| 2016-01-14 | $78.36 | $128.47 | 1,872,000 | — | — |
| 2016-01-13 | $77.63 | $127.27 | 1,127,900 | — | — |
| 2016-01-12 | $78.08 | $128.01 | 1,972,800 | — | — |
| 2016-01-11 | $78.60 | $128.86 | 2,001,000 | — | — |
| 2016-01-08 | $77.04 | $126.30 | 1,496,900 | — | — |
| 2016-01-07 | $76.78 | $125.88 | 1,349,600 | — | — |
| 2016-01-06 | $77.00 | $126.24 | 1,385,900 | — | — |
| 2016-01-05 | $76.29 | $125.07 | 1,344,500 | — | — |
| 2016-01-04 | $76.20 | $124.93 | 1,840,100 | — | — |