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
- 1995-03-07 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 | $77.18 | $77.18 | 1,688,500 | — | — |
| 2016-12-29 | $77.34 | $77.34 | 1,846,600 | — | — |
| 2016-12-28 | $77.67 | $77.67 | 1,676,700 | — | — |
| 2016-12-27 | $78.12 | $78.12 | 2,426,800 | — | — |
| 2016-12-23 | $78.70 | $78.70 | 2,274,100 | — | — |
| 2016-12-22 | $79.31 | $79.31 | 5,691,400 | — | — |
| 2016-12-21 | $84.06 | $84.06 | 1,751,000 | — | — |
| 2016-12-20 | $85.09 | $85.09 | 1,351,700 | — | — |
| 2016-12-19 | $84.27 | $84.27 | 1,758,700 | — | — |
| 2016-12-16 | $84.20 | $84.20 | 3,874,800 | — | — |
| 2016-12-15 | $85.70 | $85.70 | 2,215,000 | — | — |
| 2016-12-14 | $84.72 | $84.72 | 3,104,000 | — | — |
| 2016-12-13 | $86.16 | $86.16 | 2,276,600 | — | — |
| 2016-12-12 | $86.09 | $86.09 | 2,258,800 | — | — |
| 2016-12-09 | $87.76 | $87.76 | 1,677,800 | — | — |
| 2016-12-08 | $87.12 | $87.12 | 3,240,000 | — | — |
| 2016-12-07 | $87.84 | $87.84 | 3,799,200 | — | — |
| 2016-12-06 | $87.93 | $87.93 | 2,280,400 | — | — |
| 2016-12-05 | $88.20 | $88.20 | 3,475,000 | — | — |
| 2016-12-02 | $87.76 | $87.76 | 2,110,600 | — | — |
| 2016-12-01 | $86.57 | $86.57 | 4,337,000 | — | — |
| 2016-11-30 | $88.16 | $88.16 | 4,231,600 | — | — |
| 2016-11-29 | $89.67 | $89.67 | 3,036,000 | — | — |
| 2016-11-28 | $89.58 | $89.58 | 3,331,700 | — | — |
| 2016-11-25 | $89.18 | $89.18 | 1,083,100 | — | — |
| 2016-11-23 | $88.86 | $88.86 | 4,022,200 | — | — |
| 2016-11-22 | $88.68 | $88.68 | 12,815,000 | — | — |
| 2016-11-21 | $81.99 | $81.99 | 6,768,600 | — | — |
| 2016-11-18 | $81.91 | $81.91 | 3,646,800 | — | — |
| 2016-11-17 | $81.65 | $81.65 | 3,448,200 | — | — |
| 2016-11-16 | $80.54 | $80.54 | 3,806,100 | — | — |
| 2016-11-15 | $79.17 | $79.17 | 2,924,700 | — | — |
| 2016-11-14 | $78.34 | $78.34 | 2,883,100 | — | — |
| 2016-11-11 | $77.81 | $77.81 | 1,962,600 | — | — |
| 2016-11-10 | $77.20 | $77.20 | 3,320,100 | — | — |
| 2016-11-09 | $76.04 | $76.04 | 3,493,400 | — | — |
| 2016-11-08 | $75.81 | $75.81 | 2,009,900 | — | — |
| 2016-11-07 | $75.54 | $75.54 | 1,870,200 | — | — |
| 2016-11-04 | $73.62 | $73.62 | 1,420,800 | — | — |
| 2016-11-03 | $74.07 | $74.07 | 1,179,100 | — | — |
| 2016-11-02 | $75.36 | $75.36 | 1,111,800 | — | — |
| 2016-11-01 | $74.88 | $74.88 | 1,406,200 | — | — |
| 2016-10-31 | $75.55 | $75.55 | 1,397,200 | — | — |
| 2016-10-28 | $75.21 | $75.21 | 1,594,500 | — | — |
| 2016-10-27 | $74.45 | $74.45 | 2,333,000 | — | — |
| 2016-10-26 | $76.80 | $76.80 | 2,343,400 | — | — |
| 2016-10-25 | $75.82 | $75.82 | 1,649,300 | — | — |
| 2016-10-24 | $75.97 | $75.97 | 1,718,700 | — | — |
| 2016-10-21 | $75.71 | $75.71 | 2,182,400 | — | — |
| 2016-10-20 | $75.87 | $75.87 | 1,664,700 | — | — |
| 2016-10-19 | $76.76 | $76.76 | 1,634,000 | — | — |
| 2016-10-18 | $76.25 | $76.25 | 2,093,900 | — | — |
| 2016-10-17 | $76.44 | $76.44 | 1,299,500 | — | — |
| 2016-10-14 | $77.09 | $77.09 | 1,565,200 | — | — |
| 2016-10-13 | $78.23 | $78.23 | 2,191,100 | — | — |
| 2016-10-12 | $77.47 | $77.47 | 1,093,800 | — | — |
| 2016-10-11 | $77.24 | $77.24 | 2,467,100 | — | — |
| 2016-10-10 | $77.92 | $77.92 | 1,476,300 | — | — |
| 2016-10-07 | $77.97 | $77.97 | 1,782,900 | — | — |
| 2016-10-06 | $78.09 | $78.09 | 5,663,900 | — | — |
| 2016-10-05 | $75.12 | $75.12 | 4,947,500 | — | — |
| 2016-10-04 | $76.43 | $76.43 | 4,757,900 | — | — |
| 2016-10-03 | $79.53 | $79.53 | 2,423,200 | — | — |
| 2016-09-30 | $78.93 | $78.93 | 4,125,000 | — | — |
| 2016-09-29 | $77.36 | $77.36 | 3,577,500 | — | — |
| 2016-09-28 | $79.40 | $79.40 | 2,444,800 | — | — |
| 2016-09-27 | $80.46 | $80.46 | 2,882,700 | — | — |
| 2016-09-26 | $80.00 | $80.00 | 2,153,300 | — | — |
| 2016-09-23 | $80.09 | $80.09 | 2,674,500 | — | — |
| 2016-09-22 | $80.07 | $80.07 | 3,435,900 | — | — |
| 2016-09-21 | $79.89 | $79.89 | 1,896,900 | — | — |
| 2016-09-20 | $79.70 | $79.70 | 2,762,600 | — | — |
| 2016-09-19 | $80.22 | $80.22 | 2,259,100 | — | — |
| 2016-09-16 | $81.10 | $81.10 | 3,212,000 | — | — |
| 2016-09-15 | $81.99 | $81.99 | 2,202,100 | — | — |
| 2016-09-14 | $81.45 | $81.45 | 3,596,000 | — | — |
| 2016-09-13 | $80.18 | $80.18 | 3,912,100 | — | — |
| 2016-09-12 | $82.38 | $82.38 | 2,707,800 | — | — |
| 2016-09-09 | $81.63 | $81.63 | 4,647,200 | — | — |
| 2016-09-08 | $81.84 | $81.84 | 3,201,200 | — | — |
| 2016-09-07 | $82.50 | $82.50 | 2,778,400 | — | — |
| 2016-09-06 | $83.28 | $83.28 | 2,850,600 | — | — |
| 2016-09-02 | $83.11 | $83.11 | 1,821,000 | — | — |
| 2016-09-01 | $83.18 | $83.18 | 2,938,600 | — | — |
| 2016-08-31 | $82.70 | $82.70 | 4,208,000 | — | — |
| 2016-08-30 | $84.11 | $84.11 | 4,273,900 | — | — |
| 2016-08-29 | $85.53 | $85.53 | 3,851,100 | — | — |
| 2016-08-26 | $85.50 | $85.50 | 5,463,600 | — | — |
| 2016-08-25 | $85.50 | $85.50 | 15,534,000 | — | — |
| 2016-08-24 | $94.93 | $94.93 | 3,555,500 | — | — |
| 2016-08-23 | $95.51 | $95.51 | 2,104,600 | — | — |
| 2016-08-22 | $95.76 | $95.76 | 1,249,100 | — | — |
| 2016-08-19 | $95.57 | $95.57 | 1,217,000 | — | — |
| 2016-08-18 | $95.86 | $95.86 | 1,209,500 | — | — |
| 2016-08-17 | $95.49 | $95.49 | 1,741,200 | — | — |
| 2016-08-16 | $95.51 | $95.51 | 1,539,500 | — | — |
| 2016-08-15 | $96.26 | $96.26 | 2,245,000 | — | — |
| 2016-08-12 | $96.28 | $96.28 | 1,877,900 | — | — |
| 2016-08-11 | $97.37 | $97.37 | 1,899,700 | — | — |
| 2016-08-10 | $98.12 | $98.12 | 2,243,700 | — | — |
| 2016-08-09 | $95.95 | $95.95 | 913,800 | — | — |
| 2016-08-08 | $95.90 | $95.90 | 1,079,600 | — | — |
| 2016-08-05 | $97.02 | $97.02 | 1,187,400 | — | — |
| 2016-08-04 | $96.07 | $96.07 | 1,518,800 | — | — |
| 2016-08-03 | $96.77 | $96.77 | 1,312,300 | — | — |
| 2016-08-02 | $96.23 | $96.23 | 1,843,800 | — | — |
| 2016-08-01 | $97.10 | $97.10 | 1,505,300 | — | — |
| 2016-07-29 | $96.29 | $96.29 | 988,800 | — | — |
| 2016-07-28 | $96.12 | $96.12 | 1,263,300 | — | — |
| 2016-07-27 | $95.72 | $95.72 | 1,386,000 | — | — |
| 2016-07-26 | $96.65 | $96.65 | 1,164,300 | — | — |
| 2016-07-25 | $96.39 | $96.39 | 954,500 | — | — |
| 2016-07-22 | $96.13 | $96.13 | 1,687,800 | — | — |
| 2016-07-21 | $94.66 | $94.66 | 1,202,400 | — | — |
| 2016-07-20 | $95.45 | $95.45 | 1,507,500 | — | — |
| 2016-07-19 | $95.36 | $95.36 | 1,194,800 | — | — |
| 2016-07-18 | $95.73 | $95.73 | 1,753,700 | — | — |
| 2016-07-15 | $94.34 | $94.34 | 1,501,200 | — | — |
| 2016-07-14 | $95.00 | $95.00 | 1,444,800 | — | — |
| 2016-07-13 | $94.36 | $94.36 | 872,400 | — | — |
| 2016-07-12 | $94.44 | $94.44 | 1,405,600 | — | — |
| 2016-07-11 | $94.87 | $94.87 | 1,082,300 | — | — |
| 2016-07-08 | $95.08 | $95.08 | 2,078,900 | — | — |
| 2016-07-07 | $94.63 | $94.63 | 1,005,600 | — | — |
| 2016-07-06 | $94.86 | $94.86 | 1,646,200 | — | — |
| 2016-07-05 | $94.98 | $94.98 | 1,825,900 | — | — |
| 2016-07-01 | $93.78 | $93.78 | 1,443,000 | — | — |
| 2016-06-30 | $94.24 | $94.24 | 1,791,100 | — | — |
| 2016-06-29 | $94.42 | $94.42 | 1,779,100 | — | — |
| 2016-06-28 | $92.31 | $92.31 | 2,125,000 | — | — |
| 2016-06-27 | $92.56 | $92.56 | 2,549,700 | — | — |
| 2016-06-24 | $91.89 | $91.89 | 2,566,200 | — | — |
| 2016-06-23 | $92.38 | $92.38 | 2,162,300 | — | — |
| 2016-06-22 | $91.92 | $91.92 | 1,591,900 | — | — |
| 2016-06-21 | $92.63 | $92.63 | 1,576,200 | — | — |
| 2016-06-20 | $92.48 | $92.48 | 2,557,100 | — | — |
| 2016-06-17 | $91.58 | $91.58 | 2,798,200 | — | — |
| 2016-06-16 | $91.84 | $91.84 | 1,693,100 | — | — |
| 2016-06-15 | $91.05 | $91.05 | 1,562,000 | — | — |
| 2016-06-14 | $90.05 | $90.05 | 2,182,600 | — | — |
| 2016-06-13 | $90.17 | $90.17 | 1,504,700 | — | — |
| 2016-06-10 | $91.34 | $91.34 | 1,017,000 | — | — |
| 2016-06-09 | $91.97 | $91.97 | 1,210,300 | — | — |
| 2016-06-08 | $91.57 | $91.57 | 1,817,000 | — | — |
| 2016-06-07 | $91.25 | $91.25 | 1,412,300 | — | — |
| 2016-06-06 | $90.62 | $90.62 | 1,305,200 | — | — |
| 2016-06-03 | $91.08 | $91.08 | 1,877,100 | — | — |
| 2016-06-02 | $91.05 | $91.05 | 2,313,600 | — | — |
| 2016-06-01 | $90.81 | $90.81 | 2,823,000 | — | — |
| 2016-05-31 | $90.54 | $90.54 | 5,592,300 | — | — |
| 2016-05-27 | $88.94 | $88.94 | 5,879,900 | — | — |
| 2016-05-26 | $88.37 | $88.37 | 11,666,200 | — | — |
| 2016-05-25 | $78.36 | $78.36 | 3,349,900 | — | — |
| 2016-05-24 | $77.53 | $77.53 | 2,973,400 | — | — |
| 2016-05-23 | $75.56 | $75.56 | 2,356,000 | — | — |
| 2016-05-20 | $76.89 | $76.89 | 2,992,800 | — | — |
| 2016-05-19 | $76.91 | $76.91 | 3,338,800 | — | — |
| 2016-05-18 | $75.33 | $75.33 | 4,548,200 | — | — |
| 2016-05-17 | $77.51 | $77.51 | 2,619,900 | — | — |
| 2016-05-16 | $80.03 | $80.03 | 2,534,500 | — | — |
| 2016-05-13 | $77.63 | $77.63 | 3,047,300 | — | — |
| 2016-05-12 | $80.29 | $80.29 | 1,800,300 | — | — |
| 2016-05-11 | $79.03 | $79.03 | 2,183,700 | — | — |
| 2016-05-10 | $81.69 | $81.69 | 1,268,200 | — | — |
| 2016-05-09 | $82.11 | $82.11 | 1,892,300 | — | — |
| 2016-05-06 | $81.19 | $81.19 | 1,208,200 | — | — |
| 2016-05-05 | $80.62 | $80.62 | 1,882,800 | — | — |
| 2016-05-04 | $80.61 | $80.61 | 1,055,900 | — | — |
| 2016-05-03 | $80.61 | $80.61 | 1,123,000 | — | — |
| 2016-05-02 | $80.88 | $80.88 | 1,398,300 | — | — |
| 2016-04-29 | $79.71 | $79.71 | 2,140,000 | — | — |
| 2016-04-28 | $80.07 | $80.07 | 1,439,600 | — | — |
| 2016-04-27 | $82.07 | $82.07 | 1,175,600 | — | — |
| 2016-04-26 | $82.05 | $82.05 | 1,607,100 | — | — |
| 2016-04-25 | $80.92 | $80.92 | 1,348,100 | — | — |
| 2016-04-22 | $80.95 | $80.95 | 1,620,800 | — | — |
| 2016-04-21 | $81.90 | $81.90 | 1,003,800 | — | — |
| 2016-04-20 | $81.82 | $81.82 | 1,591,400 | — | — |
| 2016-04-19 | $82.72 | $82.72 | 1,866,800 | — | — |
| 2016-04-18 | $82.56 | $82.56 | 1,631,200 | — | — |
| 2016-04-15 | $81.75 | $81.75 | 1,828,200 | — | — |
| 2016-04-14 | $80.25 | $80.25 | 1,015,000 | — | — |
| 2016-04-13 | $80.43 | $80.43 | 1,568,600 | — | — |
| 2016-04-12 | $80.16 | $80.16 | 1,563,900 | — | — |
| 2016-04-11 | $78.91 | $78.91 | 1,145,800 | — | — |
| 2016-04-08 | $79.66 | $79.66 | 1,483,400 | — | — |
| 2016-04-07 | $80.64 | $80.64 | 2,721,200 | — | — |
| 2016-04-06 | $80.96 | $80.96 | 1,802,000 | — | — |
| 2016-04-05 | $80.40 | $80.40 | 2,359,300 | — | — |
| 2016-04-04 | $82.54 | $82.54 | 2,050,700 | — | — |
| 2016-04-01 | $83.31 | $83.31 | 2,031,600 | — | — |
| 2016-03-31 | $82.46 | $82.46 | 2,180,500 | — | — |
| 2016-03-30 | $83.20 | $83.20 | 2,683,100 | — | — |
| 2016-03-29 | $81.35 | $81.35 | 1,513,800 | — | — |
| 2016-03-28 | $80.84 | $80.84 | 2,095,800 | — | — |
| 2016-03-24 | $78.52 | $78.52 | 1,303,500 | — | — |
| 2016-03-23 | $78.96 | $78.96 | 1,247,000 | — | — |
| 2016-03-22 | $79.01 | $79.01 | 1,577,300 | — | — |
| 2016-03-21 | $80.46 | $80.46 | 1,584,800 | — | — |
| 2016-03-18 | $80.02 | $80.02 | 2,509,200 | — | — |
| 2016-03-17 | $80.42 | $80.42 | 1,901,300 | — | — |
| 2016-03-16 | $81.43 | $81.43 | 1,948,100 | — | — |
| 2016-03-15 | $81.18 | $81.18 | 1,975,200 | — | — |
| 2016-03-14 | $80.96 | $80.96 | 1,940,000 | — | — |
| 2016-03-11 | $80.02 | $80.02 | 2,622,400 | — | — |
| 2016-03-10 | $79.82 | $79.82 | 3,974,200 | — | — |
| 2016-03-09 | $76.73 | $76.73 | 2,040,900 | — | — |
| 2016-03-08 | $75.96 | $75.96 | 2,627,200 | — | — |
| 2016-03-07 | $76.82 | $76.82 | 2,911,400 | — | — |
| 2016-03-04 | $78.39 | $78.39 | 3,247,400 | — | — |
| 2016-03-03 | $77.45 | $77.45 | 4,374,800 | — | — |
| 2016-03-02 | $78.77 | $78.77 | 5,891,700 | — | — |
| 2016-03-01 | $82.03 | $82.03 | 8,249,800 | — | — |
| 2016-02-29 | $80.25 | $80.25 | 3,847,000 | — | — |
| 2016-02-26 | $81.63 | $81.63 | 1,549,300 | — | — |
| 2016-02-25 | $82.30 | $82.30 | 1,914,400 | — | — |
| 2016-02-24 | $81.65 | $81.65 | 3,643,300 | — | — |
| 2016-02-23 | $81.69 | $81.69 | 3,515,300 | — | — |
| 2016-02-22 | $81.67 | $81.67 | 3,122,900 | — | — |
| 2016-02-19 | $79.44 | $79.44 | 2,740,400 | — | — |
| 2016-02-18 | $79.29 | $79.29 | 4,288,900 | — | — |
| 2016-02-17 | $80.88 | $80.88 | 2,971,600 | — | — |
| 2016-02-16 | $78.55 | $78.55 | 3,095,700 | — | — |
| 2016-02-12 | $75.23 | $75.23 | 2,254,000 | — | — |
| 2016-02-11 | $73.43 | $73.43 | 3,384,400 | — | — |
| 2016-02-10 | $75.15 | $75.15 | 1,856,500 | — | — |
| 2016-02-09 | $75.24 | $75.24 | 2,745,000 | — | — |
| 2016-02-08 | $75.33 | $75.33 | 3,197,900 | — | — |
| 2016-02-05 | $76.56 | $76.56 | 4,426,900 | — | — |
| 2016-02-04 | $76.67 | $76.67 | 3,754,200 | — | — |
| 2016-02-03 | $79.59 | $79.59 | 2,618,500 | — | — |
| 2016-02-02 | $81.69 | $81.69 | 2,306,000 | — | — |
| 2016-02-01 | $81.98 | $81.98 | 3,168,300 | — | — |
| 2016-01-29 | $81.32 | $81.32 | 3,372,400 | — | — |
| 2016-01-28 | $78.91 | $78.91 | 1,843,600 | — | — |
| 2016-01-27 | $77.97 | $77.97 | 2,758,600 | — | — |
| 2016-01-26 | $77.69 | $77.69 | 2,195,600 | — | — |
| 2016-01-25 | $76.60 | $76.60 | 1,676,000 | — | — |
| 2016-01-22 | $77.26 | $77.26 | 2,045,000 | — | — |
| 2016-01-21 | $77.03 | $77.03 | 2,664,600 | — | — |
| 2016-01-20 | $76.03 | $76.03 | 2,138,800 | — | — |
| 2016-01-19 | $76.89 | $76.89 | 2,517,100 | — | — |
| 2016-01-15 | $75.30 | $75.30 | 3,369,700 | — | — |
| 2016-01-14 | $75.70 | $75.70 | 3,533,800 | — | — |
| 2016-01-13 | $75.48 | $75.48 | 3,077,600 | — | — |
| 2016-01-12 | $78.70 | $78.70 | 1,827,200 | — | — |
| 2016-01-11 | $77.36 | $77.36 | 3,242,700 | — | — |
| 2016-01-08 | $77.79 | $77.79 | 3,362,900 | — | — |
| 2016-01-07 | $78.45 | $78.45 | 4,492,000 | — | — |
| 2016-01-06 | $80.52 | $80.52 | 3,572,600 | — | — |
| 2016-01-05 | $79.98 | $79.98 | 4,335,400 | — | — |
| 2016-01-04 | $78.81 | $78.81 | 4,555,100 | — | — |