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
- 1995-11-17 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 | $76.49 | $94.40 | 1,237,400 | — | — |
| 2016-12-29 | $77.27 | $95.36 | 852,800 | — | — |
| 2016-12-28 | $77.22 | $95.30 | 1,221,400 | — | — |
| 2016-12-27 | $78.23 | $96.55 | 1,123,700 | — | — |
| 2016-12-23 | $78.38 | $96.73 | 1,289,700 | — | — |
| 2016-12-22 | $78.78 | $97.23 | 2,302,600 | — | — |
| 2016-12-21 | $78.12 | $96.41 | 1,972,200 | — | — |
| 2016-12-20 | $77.63 | $95.81 | 2,225,200 | — | — |
| 2016-12-19 | $76.28 | $94.14 | 2,437,700 | — | — |
| 2016-12-16 | $76.13 | $93.96 | 4,157,000 | — | — |
| 2016-12-15 | $77.58 | $95.75 | 3,175,900 | — | — |
| 2016-12-14 | $77.96 | $96.21 | 3,106,900 | — | — |
| 2016-12-13 | $78.73 | $97.16 | 2,195,100 | — | — |
| 2016-12-12 | $78.23 | $96.55 | 2,808,800 | — | — |
| 2016-12-09 | $79.71 | $98.37 | 1,618,800 | — | — |
| 2016-12-08 | $79.29 | $97.86 | 2,054,600 | — | — |
| 2016-12-07 | $78.33 | $96.67 | 2,564,500 | — | — |
| 2016-12-06 | $77.46 | $95.60 | 2,510,000 | — | — |
| 2016-12-05 | $77.16 | $95.23 | 2,759,700 | — | — |
| 2016-12-02 | $75.84 | $93.60 | 2,007,400 | — | — |
| 2016-12-01 | $75.91 | $93.68 | 2,188,500 | — | — |
| 2016-11-30 | $77.70 | $95.89 | 2,557,600 | — | — |
| 2016-11-29 | $78.61 | $97.02 | 1,648,200 | — | — |
| 2016-11-28 | $78.44 | $96.81 | 1,571,700 | — | — |
| 2016-11-25 | $78.65 | $96.65 | 833,900 | — | — |
| 2016-11-23 | $77.78 | $95.58 | 1,205,200 | — | — |
| 2016-11-22 | $77.73 | $95.52 | 1,686,000 | — | — |
| 2016-11-21 | $77.82 | $95.63 | 1,330,800 | — | — |
| 2016-11-18 | $77.41 | $95.12 | 2,023,100 | — | — |
| 2016-11-17 | $78.11 | $95.98 | 2,315,400 | — | — |
| 2016-11-16 | $77.01 | $94.63 | 2,253,500 | — | — |
| 2016-11-15 | $77.75 | $95.54 | 2,839,600 | — | — |
| 2016-11-14 | $77.60 | $95.36 | 1,971,000 | — | — |
| 2016-11-11 | $78.36 | $96.29 | 2,290,400 | — | — |
| 2016-11-10 | $78.21 | $96.11 | 2,854,100 | — | — |
| 2016-11-09 | $80.39 | $98.78 | 2,496,100 | — | — |
| 2016-11-08 | $80.31 | $98.69 | 1,959,100 | — | — |
| 2016-11-07 | $80.56 | $98.99 | 1,683,100 | — | — |
| 2016-11-04 | $79.02 | $97.10 | 1,907,000 | — | — |
| 2016-11-03 | $79.57 | $97.78 | 3,706,300 | — | — |
| 2016-11-02 | $81.60 | $100.27 | 6,825,100 | — | — |
| 2016-11-01 | $86.30 | $106.05 | 1,980,600 | — | — |
| 2016-10-31 | $87.13 | $107.07 | 1,762,500 | — | — |
| 2016-10-28 | $86.41 | $106.18 | 1,420,000 | — | — |
| 2016-10-27 | $85.92 | $105.58 | 1,035,300 | — | — |
| 2016-10-26 | $85.76 | $105.38 | 1,488,200 | — | — |
| 2016-10-25 | $86.18 | $105.90 | 1,254,600 | — | — |
| 2016-10-24 | $86.63 | $106.45 | 1,616,800 | — | — |
| 2016-10-21 | $86.51 | $106.30 | 1,527,300 | — | — |
| 2016-10-20 | $86.30 | $106.05 | 1,729,800 | — | — |
| 2016-10-19 | $87.60 | $107.64 | 1,184,800 | — | — |
| 2016-10-18 | $87.67 | $107.73 | 1,107,700 | — | — |
| 2016-10-17 | $87.54 | $107.57 | 1,300,800 | — | — |
| 2016-10-14 | $87.33 | $107.31 | 2,200,200 | — | — |
| 2016-10-13 | $88.15 | $108.32 | 1,227,600 | — | — |
| 2016-10-12 | $88.18 | $108.36 | 1,377,000 | — | — |
| 2016-10-11 | $87.28 | $107.25 | 1,361,400 | — | — |
| 2016-10-10 | $87.53 | $107.56 | 1,246,500 | — | — |
| 2016-10-07 | $87.83 | $107.93 | 763,700 | — | — |
| 2016-10-06 | $88.31 | $108.52 | 1,049,000 | — | — |
| 2016-10-05 | $87.95 | $108.07 | 1,274,100 | — | — |
| 2016-10-04 | $87.43 | $107.44 | 901,400 | — | — |
| 2016-10-03 | $88.07 | $108.22 | 1,219,500 | — | — |
| 2016-09-30 | $88.56 | $108.82 | 1,952,500 | — | — |
| 2016-09-29 | $86.87 | $106.75 | 1,771,600 | — | — |
| 2016-09-28 | $88.45 | $108.69 | 1,569,800 | — | — |
| 2016-09-27 | $89.39 | $109.84 | 1,726,100 | — | — |
| 2016-09-26 | $88.32 | $108.53 | 1,758,700 | — | — |
| 2016-09-23 | $88.15 | $108.32 | 1,289,000 | — | — |
| 2016-09-22 | $88.74 | $109.04 | 1,317,500 | — | — |
| 2016-09-21 | $88.25 | $108.44 | 1,424,300 | — | — |
| 2016-09-20 | $87.30 | $107.28 | 1,242,200 | — | — |
| 2016-09-19 | $87.38 | $107.37 | 1,236,200 | — | — |
| 2016-09-16 | $87.72 | $107.79 | 1,752,600 | — | — |
| 2016-09-15 | $87.86 | $107.96 | 1,473,400 | — | — |
| 2016-09-14 | $87.51 | $107.53 | 1,266,300 | — | — |
| 2016-09-13 | $87.84 | $107.94 | 2,478,300 | — | — |
| 2016-09-12 | $88.77 | $109.08 | 2,384,900 | — | — |
| 2016-09-09 | $87.55 | $107.58 | 3,693,500 | — | — |
| 2016-09-08 | $88.09 | $108.25 | 2,946,000 | — | — |
| 2016-09-07 | $88.21 | $108.39 | 2,276,800 | — | — |
| 2016-09-06 | $89.47 | $109.94 | 1,289,600 | — | — |
| 2016-09-02 | $89.62 | $110.13 | 1,018,700 | — | — |
| 2016-09-01 | $88.95 | $109.30 | 1,998,200 | — | — |
| 2016-08-31 | $89.23 | $109.65 | 2,352,300 | — | — |
| 2016-08-30 | $89.87 | $110.43 | 1,373,900 | — | — |
| 2016-08-29 | $90.86 | $111.65 | 954,300 | — | — |
| 2016-08-26 | $90.91 | $111.34 | 1,471,000 | — | — |
| 2016-08-25 | $91.23 | $111.73 | 1,419,400 | — | — |
| 2016-08-24 | $90.50 | $110.84 | 2,038,100 | — | — |
| 2016-08-23 | $91.57 | $112.15 | 1,383,000 | — | — |
| 2016-08-22 | $91.38 | $111.92 | 2,744,700 | — | — |
| 2016-08-19 | $91.73 | $112.35 | 5,640,800 | — | — |
| 2016-08-18 | $95.10 | $116.47 | 3,520,700 | — | — |
| 2016-08-17 | $93.02 | $113.93 | 2,013,800 | — | — |
| 2016-08-16 | $92.42 | $113.19 | 1,412,500 | — | — |
| 2016-08-15 | $93.20 | $114.15 | 1,406,500 | — | — |
| 2016-08-12 | $93.10 | $114.02 | 1,471,000 | — | — |
| 2016-08-11 | $92.53 | $113.33 | 2,074,600 | — | — |
| 2016-08-10 | $92.91 | $113.79 | 1,282,500 | — | — |
| 2016-08-09 | $93.34 | $114.32 | 990,100 | — | — |
| 2016-08-08 | $93.29 | $114.26 | 1,260,100 | — | — |
| 2016-08-05 | $93.58 | $114.61 | 1,760,300 | — | — |
| 2016-08-04 | $93.68 | $114.74 | 1,721,400 | — | — |
| 2016-08-03 | $93.84 | $114.93 | 1,410,700 | — | — |
| 2016-08-02 | $93.27 | $114.23 | 1,254,600 | — | — |
| 2016-08-01 | $93.43 | $114.43 | 1,184,800 | — | — |
| 2016-07-29 | $92.90 | $113.78 | 1,097,000 | — | — |
| 2016-07-28 | $92.11 | $112.81 | 1,273,700 | — | — |
| 2016-07-27 | $92.41 | $113.18 | 1,097,400 | — | — |
| 2016-07-26 | $93.05 | $113.96 | 909,400 | — | — |
| 2016-07-25 | $93.17 | $114.11 | 741,000 | — | — |
| 2016-07-22 | $93.23 | $114.18 | 716,100 | — | — |
| 2016-07-21 | $92.86 | $113.73 | 1,004,100 | — | — |
| 2016-07-20 | $93.50 | $114.51 | 832,400 | — | — |
| 2016-07-19 | $93.49 | $114.50 | 856,900 | — | — |
| 2016-07-18 | $93.97 | $115.09 | 1,200,900 | — | — |
| 2016-07-15 | $94.40 | $115.62 | 1,098,300 | — | — |
| 2016-07-14 | $94.03 | $115.16 | 1,199,900 | — | — |
| 2016-07-13 | $93.30 | $114.27 | 869,500 | — | — |
| 2016-07-12 | $93.29 | $114.26 | 1,206,000 | — | — |
| 2016-07-11 | $93.28 | $114.25 | 839,800 | — | — |
| 2016-07-08 | $93.01 | $113.91 | 1,283,000 | — | — |
| 2016-07-07 | $91.55 | $112.13 | 1,111,900 | — | — |
| 2016-07-06 | $91.03 | $111.49 | 1,536,000 | — | — |
| 2016-07-05 | $91.32 | $111.84 | 1,685,400 | — | — |
| 2016-07-01 | $91.82 | $112.46 | 1,541,000 | — | — |
| 2016-06-30 | $91.02 | $111.48 | 2,718,700 | — | — |
| 2016-06-29 | $89.71 | $109.87 | 2,504,600 | — | — |
| 2016-06-28 | $88.19 | $108.01 | 2,476,800 | — | — |
| 2016-06-27 | $87.24 | $106.85 | 2,277,000 | — | — |
| 2016-06-24 | $89.73 | $109.90 | 3,222,200 | — | — |
| 2016-06-23 | $94.95 | $116.29 | 1,564,100 | — | — |
| 2016-06-22 | $93.59 | $114.63 | 1,166,700 | — | — |
| 2016-06-21 | $93.10 | $114.02 | 1,564,200 | — | — |
| 2016-06-20 | $93.08 | $114.00 | 1,690,200 | — | — |
| 2016-06-17 | $91.94 | $112.60 | 1,646,000 | — | — |
| 2016-06-16 | $91.71 | $112.32 | 1,395,700 | — | — |
| 2016-06-15 | $91.01 | $111.47 | 1,079,200 | — | — |
| 2016-06-14 | $91.45 | $112.00 | 1,216,700 | — | — |
| 2016-06-13 | $91.29 | $111.81 | 1,269,200 | — | — |
| 2016-06-10 | $91.55 | $112.13 | 1,679,400 | — | — |
| 2016-06-09 | $92.28 | $113.02 | 1,669,500 | — | — |
| 2016-06-08 | $92.88 | $113.76 | 1,088,300 | — | — |
| 2016-06-07 | $93.12 | $114.05 | 1,170,600 | — | — |
| 2016-06-06 | $93.06 | $113.98 | 1,308,800 | — | — |
| 2016-06-03 | $93.07 | $113.99 | 1,290,900 | — | — |
| 2016-06-02 | $93.20 | $114.15 | 1,019,600 | — | — |
| 2016-06-01 | $92.99 | $113.89 | 1,761,700 | — | — |
| 2016-05-31 | $91.78 | $112.41 | 1,713,700 | — | — |
| 2016-05-27 | $92.00 | $112.68 | 1,450,000 | — | — |
| 2016-05-26 | $91.44 | $111.99 | 1,094,900 | — | — |
| 2016-05-25 | $92.04 | $112.36 | 1,230,400 | — | — |
| 2016-05-24 | $92.14 | $112.48 | 1,568,500 | — | — |
| 2016-05-23 | $90.73 | $110.76 | 1,299,600 | — | — |
| 2016-05-20 | $90.48 | $110.45 | 1,759,200 | — | — |
| 2016-05-19 | $91.01 | $111.10 | 1,651,300 | — | — |
| 2016-05-18 | $90.50 | $110.48 | 1,889,000 | — | — |
| 2016-05-17 | $92.02 | $112.33 | 1,641,200 | — | — |
| 2016-05-16 | $92.79 | $113.27 | 1,010,500 | — | — |
| 2016-05-13 | $92.66 | $113.12 | 1,689,100 | — | — |
| 2016-05-12 | $94.61 | $115.50 | 1,451,500 | — | — |
| 2016-05-11 | $94.93 | $115.89 | 2,064,500 | — | — |
| 2016-05-10 | $95.54 | $116.63 | 1,900,900 | — | — |
| 2016-05-09 | $93.74 | $114.43 | 1,532,100 | — | — |
| 2016-05-06 | $93.99 | $114.74 | 1,785,600 | — | — |
| 2016-05-05 | $93.28 | $113.87 | 1,222,800 | — | — |
| 2016-05-04 | $93.15 | $113.71 | 2,444,700 | — | — |
| 2016-05-03 | $93.29 | $113.89 | 3,521,600 | — | — |
| 2016-05-02 | $97.13 | $118.57 | 2,274,600 | — | — |
| 2016-04-29 | $95.87 | $117.03 | 1,591,200 | — | — |
| 2016-04-28 | $97.12 | $118.56 | 1,487,600 | — | — |
| 2016-04-27 | $96.17 | $117.40 | 1,670,500 | — | — |
| 2016-04-26 | $95.69 | $116.82 | 1,430,500 | — | — |
| 2016-04-25 | $94.72 | $115.63 | 1,451,900 | — | — |
| 2016-04-22 | $93.95 | $114.69 | 1,978,400 | — | — |
| 2016-04-21 | $93.89 | $114.62 | 1,631,200 | — | — |
| 2016-04-20 | $96.57 | $117.89 | 1,198,300 | — | — |
| 2016-04-19 | $96.95 | $118.35 | 1,286,300 | — | — |
| 2016-04-18 | $95.78 | $116.92 | 962,800 | — | — |
| 2016-04-15 | $94.95 | $115.91 | 1,210,600 | — | — |
| 2016-04-14 | $94.71 | $115.62 | 1,066,700 | — | — |
| 2016-04-13 | $94.52 | $115.39 | 1,173,000 | — | — |
| 2016-04-12 | $94.73 | $115.64 | 1,252,600 | — | — |
| 2016-04-11 | $95.25 | $116.28 | 794,100 | — | — |
| 2016-04-08 | $95.21 | $116.23 | 943,900 | — | — |
| 2016-04-07 | $94.54 | $115.41 | 1,491,500 | — | — |
| 2016-04-06 | $95.68 | $116.80 | 658,200 | — | — |
| 2016-04-05 | $95.10 | $116.09 | 743,300 | — | — |
| 2016-04-04 | $95.50 | $116.58 | 796,600 | — | — |
| 2016-04-01 | $95.65 | $116.77 | 1,132,100 | — | — |
| 2016-03-31 | $94.31 | $115.13 | 1,225,000 | — | — |
| 2016-03-30 | $94.42 | $115.26 | 855,500 | — | — |
| 2016-03-29 | $94.17 | $114.96 | 783,600 | — | — |
| 2016-03-28 | $93.60 | $114.26 | 576,800 | — | — |
| 2016-03-24 | $93.27 | $113.86 | 621,700 | — | — |
| 2016-03-23 | $93.38 | $114.00 | 771,900 | — | — |
| 2016-03-22 | $93.18 | $113.75 | 1,273,600 | — | — |
| 2016-03-21 | $94.13 | $114.91 | 693,700 | — | — |
| 2016-03-18 | $94.18 | $114.97 | 2,028,100 | — | — |
| 2016-03-17 | $93.95 | $114.69 | 1,027,900 | — | — |
| 2016-03-16 | $93.11 | $113.67 | 1,638,200 | — | — |
| 2016-03-15 | $93.80 | $114.51 | 1,399,800 | — | — |
| 2016-03-14 | $93.83 | $114.54 | 1,320,100 | — | — |
| 2016-03-11 | $93.11 | $113.67 | 1,061,300 | — | — |
| 2016-03-10 | $91.77 | $112.03 | 955,200 | — | — |
| 2016-03-09 | $92.20 | $112.55 | 975,000 | — | — |
| 2016-03-08 | $91.74 | $111.99 | 1,977,400 | — | — |
| 2016-03-07 | $91.63 | $111.86 | 1,022,900 | — | — |
| 2016-03-04 | $92.55 | $112.98 | 981,600 | — | — |
| 2016-03-03 | $92.20 | $112.55 | 1,038,700 | — | — |
| 2016-03-02 | $91.85 | $112.13 | 1,577,000 | — | — |
| 2016-03-01 | $92.40 | $112.80 | 1,064,900 | — | — |
| 2016-02-29 | $91.33 | $111.49 | 1,122,400 | — | — |
| 2016-02-26 | $91.79 | $112.05 | 1,042,100 | — | — |
| 2016-02-25 | $92.68 | $113.14 | 816,400 | — | — |
| 2016-02-24 | $92.02 | $111.97 | 923,200 | — | — |
| 2016-02-23 | $91.72 | $111.60 | 1,054,500 | — | — |
| 2016-02-22 | $91.72 | $111.60 | 1,105,600 | — | — |
| 2016-02-19 | $91.63 | $111.49 | 1,346,700 | — | — |
| 2016-02-18 | $91.25 | $111.03 | 2,093,200 | — | — |
| 2016-02-17 | $90.07 | $109.60 | 1,971,000 | — | — |
| 2016-02-16 | $88.62 | $107.83 | 2,201,100 | — | — |
| 2016-02-12 | $88.31 | $107.45 | 1,604,700 | — | — |
| 2016-02-11 | $86.74 | $105.54 | 1,858,800 | — | — |
| 2016-02-10 | $88.47 | $107.65 | 2,727,200 | — | — |
| 2016-02-09 | $90.44 | $110.05 | 3,071,700 | — | — |
| 2016-02-08 | $89.63 | $109.06 | 3,844,600 | — | — |
| 2016-02-05 | $90.99 | $110.72 | 4,459,900 | — | — |
| 2016-02-04 | $87.01 | $105.87 | 3,181,000 | — | — |
| 2016-02-03 | $86.46 | $105.20 | 2,357,500 | — | — |
| 2016-02-02 | $85.02 | $103.45 | 1,525,500 | — | — |
| 2016-02-01 | $85.46 | $103.99 | 2,170,500 | — | — |
| 2016-01-29 | $85.25 | $103.73 | 2,067,700 | — | — |
| 2016-01-28 | $83.69 | $101.83 | 1,776,400 | — | — |
| 2016-01-27 | $82.40 | $100.26 | 2,431,100 | — | — |
| 2016-01-26 | $83.59 | $101.71 | 2,090,600 | — | — |
| 2016-01-25 | $83.47 | $101.57 | 2,124,300 | — | — |
| 2016-01-22 | $85.69 | $104.27 | 1,403,700 | — | — |
| 2016-01-21 | $83.30 | $101.36 | 1,840,300 | — | — |
| 2016-01-20 | $82.93 | $100.91 | 2,355,600 | — | — |
| 2016-01-19 | $83.88 | $102.06 | 2,122,200 | — | — |
| 2016-01-15 | $82.35 | $100.20 | 2,146,500 | — | — |
| 2016-01-14 | $84.28 | $102.55 | 2,003,500 | — | — |
| 2016-01-13 | $83.10 | $101.11 | 1,628,300 | — | — |
| 2016-01-12 | $84.23 | $102.49 | 1,445,600 | — | — |
| 2016-01-11 | $82.88 | $100.85 | 1,968,900 | — | — |
| 2016-01-08 | $82.82 | $100.77 | 1,738,500 | — | — |
| 2016-01-07 | $83.33 | $101.39 | 2,140,400 | — | — |
| 2016-01-06 | $85.09 | $103.54 | 2,759,400 | — | — |
| 2016-01-05 | $88.01 | $107.09 | 1,506,000 | — | — |
| 2016-01-04 | $87.21 | $106.12 | 1,722,400 | — | — |