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
- 2010-04-28 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 | $85.78 | $124.41 | 1,831,400 | — | — |
| 2016-12-29 | $86.01 | $124.74 | 1,583,800 | — | — |
| 2016-12-28 | $86.38 | $125.28 | 1,283,300 | — | — |
| 2016-12-27 | $87.10 | $126.32 | 1,139,000 | — | — |
| 2016-12-23 | $87.70 | $127.19 | 842,500 | — | — |
| 2016-12-22 | $87.53 | $126.94 | 1,458,500 | — | — |
| 2016-12-21 | $87.77 | $127.29 | 2,155,500 | — | — |
| 2016-12-20 | $88.13 | $127.81 | 1,708,200 | — | — |
| 2016-12-19 | $88.14 | $127.83 | 1,931,700 | — | — |
| 2016-12-16 | $88.68 | $128.61 | 6,179,100 | — | — |
| 2016-12-15 | $88.83 | $128.83 | 3,684,400 | — | — |
| 2016-12-14 | $88.09 | $127.76 | 3,031,000 | — | — |
| 2016-12-13 | $89.62 | $129.97 | 2,414,600 | — | — |
| 2016-12-12 | $89.59 | $129.93 | 3,411,700 | — | — |
| 2016-12-09 | $88.42 | $128.23 | 3,021,400 | — | — |
| 2016-12-08 | $90.54 | $131.31 | 2,741,600 | — | — |
| 2016-12-07 | $89.41 | $129.67 | 2,239,000 | — | — |
| 2016-12-06 | $87.78 | $127.31 | 3,601,100 | — | — |
| 2016-12-05 | $88.60 | $128.50 | 4,147,500 | — | — |
| 2016-12-02 | $89.14 | $129.28 | 3,804,900 | — | — |
| 2016-12-01 | $91.18 | $132.24 | 6,803,300 | — | — |
| 2016-11-30 | $90.32 | $130.99 | 8,648,700 | — | — |
| 2016-11-29 | $83.72 | $121.42 | 4,271,200 | — | — |
| 2016-11-28 | $85.58 | $124.12 | 3,687,200 | — | — |
| 2016-11-25 | $86.67 | $125.70 | 1,853,800 | — | — |
| 2016-11-23 | $86.64 | $124.42 | 2,853,100 | — | — |
| 2016-11-22 | $85.77 | $123.17 | 2,860,500 | — | — |
| 2016-11-21 | $85.16 | $122.29 | 3,355,300 | — | — |
| 2016-11-18 | $83.12 | $119.37 | 1,901,000 | — | — |
| 2016-11-17 | $83.01 | $119.21 | 2,380,300 | — | — |
| 2016-11-16 | $83.20 | $119.48 | 2,971,500 | — | — |
| 2016-11-15 | $83.42 | $119.80 | 3,564,400 | — | — |
| 2016-11-14 | $82.40 | $118.33 | 3,539,900 | — | — |
| 2016-11-11 | $82.20 | $118.04 | 3,754,200 | — | — |
| 2016-11-10 | $83.35 | $119.70 | 4,628,100 | — | — |
| 2016-11-09 | $80.94 | $116.23 | 2,918,900 | — | — |
| 2016-11-08 | $78.95 | $113.38 | 2,009,000 | — | — |
| 2016-11-07 | $79.16 | $113.68 | 1,938,200 | — | — |
| 2016-11-04 | $78.45 | $112.66 | 2,701,300 | — | — |
| 2016-11-03 | $78.31 | $112.46 | 2,764,300 | — | — |
| 2016-11-02 | $77.39 | $111.14 | 3,749,400 | — | — |
| 2016-11-01 | $78.21 | $112.31 | 4,303,200 | — | — |
| 2016-10-31 | $79.55 | $114.24 | 4,374,300 | — | — |
| 2016-10-28 | $80.28 | $115.29 | 2,118,700 | — | — |
| 2016-10-27 | $80.25 | $115.24 | 1,567,800 | — | — |
| 2016-10-26 | $80.35 | $115.39 | 2,242,300 | — | — |
| 2016-10-25 | $79.96 | $114.83 | 3,571,800 | — | — |
| 2016-10-24 | $81.62 | $117.21 | 1,798,000 | — | — |
| 2016-10-21 | $81.87 | $117.57 | 2,772,600 | — | — |
| 2016-10-20 | $81.56 | $117.12 | 2,089,200 | — | — |
| 2016-10-19 | $81.65 | $117.25 | 2,887,700 | — | — |
| 2016-10-18 | $80.18 | $115.14 | 4,162,400 | — | — |
| 2016-10-17 | $79.53 | $114.21 | 3,454,100 | — | — |
| 2016-10-14 | $79.55 | $114.24 | 2,735,300 | — | — |
| 2016-10-13 | $79.90 | $114.74 | 2,854,000 | — | — |
| 2016-10-12 | $80.00 | $114.88 | 2,106,900 | — | — |
| 2016-10-11 | $80.30 | $115.32 | 3,283,000 | — | — |
| 2016-10-10 | $82.26 | $118.13 | 2,351,200 | — | — |
| 2016-10-07 | $81.44 | $116.95 | 3,353,000 | — | — |
| 2016-10-06 | $84.09 | $120.76 | 5,045,100 | — | — |
| 2016-10-05 | $81.33 | $116.79 | 3,249,700 | — | — |
| 2016-10-04 | $79.84 | $114.65 | 3,076,600 | — | — |
| 2016-10-03 | $80.84 | $116.09 | 3,204,400 | — | — |
| 2016-09-30 | $80.66 | $115.83 | 3,776,700 | — | — |
| 2016-09-29 | $80.47 | $115.56 | 4,314,100 | — | — |
| 2016-09-28 | $80.00 | $114.88 | 4,113,900 | — | — |
| 2016-09-27 | $77.78 | $111.70 | 3,777,700 | — | — |
| 2016-09-26 | $76.49 | $109.84 | 2,373,300 | — | — |
| 2016-09-23 | $77.39 | $111.14 | 2,132,400 | — | — |
| 2016-09-22 | $78.18 | $112.27 | 1,873,900 | — | — |
| 2016-09-21 | $78.14 | $112.21 | 3,230,900 | — | — |
| 2016-09-20 | $77.54 | $111.35 | 2,835,700 | — | — |
| 2016-09-19 | $78.44 | $112.64 | 2,882,300 | — | — |
| 2016-09-16 | $77.12 | $110.75 | 5,193,600 | — | — |
| 2016-09-15 | $76.52 | $109.89 | 4,585,100 | — | — |
| 2016-09-14 | $75.46 | $108.36 | 7,890,600 | — | — |
| 2016-09-13 | $74.47 | $106.94 | 3,696,000 | — | — |
| 2016-09-12 | $76.75 | $110.22 | 3,050,400 | — | — |
| 2016-09-09 | $76.19 | $109.41 | 3,804,000 | — | — |
| 2016-09-08 | $78.53 | $112.77 | 3,423,200 | — | — |
| 2016-09-07 | $79.50 | $114.17 | 2,937,100 | — | — |
| 2016-09-06 | $79.47 | $114.12 | 2,501,000 | — | — |
| 2016-09-02 | $79.72 | $114.48 | 1,677,500 | — | — |
| 2016-09-01 | $78.48 | $112.70 | 2,415,900 | — | — |
| 2016-08-31 | $78.89 | $113.29 | 2,838,000 | — | — |
| 2016-08-30 | $79.94 | $114.80 | 2,059,500 | — | — |
| 2016-08-29 | $79.67 | $114.41 | 1,776,500 | — | — |
| 2016-08-26 | $79.17 | $113.69 | 2,841,800 | — | — |
| 2016-08-25 | $78.94 | $113.36 | 2,341,900 | — | — |
| 2016-08-24 | $78.09 | $112.14 | 2,139,800 | — | — |
| 2016-08-23 | $78.97 | $113.41 | 2,487,400 | — | — |
| 2016-08-22 | $78.43 | $112.63 | 2,687,600 | — | — |
| 2016-08-19 | $79.87 | $114.70 | 4,193,300 | — | — |
| 2016-08-18 | $78.11 | $112.17 | 3,108,300 | — | — |
| 2016-08-17 | $77.19 | $110.85 | 3,111,000 | — | — |
| 2016-08-16 | $76.80 | $110.29 | 3,478,000 | — | — |
| 2016-08-15 | $77.49 | $111.28 | 3,263,900 | — | — |
| 2016-08-12 | $75.33 | $108.18 | 2,574,500 | — | — |
| 2016-08-11 | $76.63 | $108.82 | 3,454,500 | — | — |
| 2016-08-10 | $74.40 | $105.66 | 2,287,100 | — | — |
| 2016-08-09 | $74.55 | $105.87 | 2,534,100 | — | — |
| 2016-08-08 | $75.42 | $107.11 | 3,085,100 | — | — |
| 2016-08-05 | $74.50 | $105.80 | 2,988,900 | — | — |
| 2016-08-04 | $74.34 | $105.57 | 3,147,700 | — | — |
| 2016-08-03 | $73.56 | $104.46 | 2,898,400 | — | — |
| 2016-08-02 | $71.97 | $102.21 | 5,507,100 | — | — |
| 2016-08-01 | $74.89 | $106.35 | 3,864,900 | — | — |
| 2016-07-29 | $75.26 | $106.88 | 7,180,300 | — | — |
| 2016-07-28 | $79.02 | $112.22 | 2,795,600 | — | — |
| 2016-07-27 | $78.14 | $110.97 | 2,337,100 | — | — |
| 2016-07-26 | $78.85 | $111.98 | 1,684,900 | — | — |
| 2016-07-25 | $78.87 | $112.01 | 2,258,800 | — | — |
| 2016-07-22 | $78.16 | $111.00 | 3,137,300 | — | — |
| 2016-07-21 | $79.09 | $112.32 | 2,200,300 | — | — |
| 2016-07-20 | $79.48 | $112.87 | 2,120,500 | — | — |
| 2016-07-19 | $78.74 | $111.82 | 2,393,800 | — | — |
| 2016-07-18 | $78.50 | $111.48 | 1,891,200 | — | — |
| 2016-07-15 | $77.91 | $110.64 | 2,303,000 | — | — |
| 2016-07-14 | $77.61 | $110.22 | 2,861,500 | — | — |
| 2016-07-13 | $76.76 | $109.01 | 3,017,200 | — | — |
| 2016-07-12 | $77.46 | $110.00 | 3,516,900 | — | — |
| 2016-07-11 | $75.96 | $107.87 | 3,653,200 | — | — |
| 2016-07-08 | $76.74 | $108.98 | 2,928,100 | — | — |
| 2016-07-07 | $74.52 | $105.83 | 3,480,200 | — | — |
| 2016-07-06 | $73.11 | $103.83 | 4,557,800 | — | — |
| 2016-07-05 | $72.85 | $103.46 | 3,557,700 | — | — |
| 2016-07-01 | $74.69 | $106.07 | 2,845,700 | — | — |
| 2016-06-30 | $74.42 | $105.69 | 3,750,700 | — | — |
| 2016-06-29 | $74.01 | $105.10 | 2,796,300 | — | — |
| 2016-06-28 | $72.34 | $102.73 | 4,994,600 | — | — |
| 2016-06-27 | $71.32 | $101.28 | 8,556,000 | — | — |
| 2016-06-24 | $74.91 | $106.38 | 7,179,600 | — | — |
| 2016-06-23 | $79.05 | $112.26 | 3,999,800 | — | — |
| 2016-06-22 | $78.97 | $112.15 | 1,543,900 | — | — |
| 2016-06-21 | $78.91 | $112.06 | 3,326,800 | — | — |
| 2016-06-20 | $79.61 | $113.06 | 4,025,700 | — | — |
| 2016-06-17 | $80.05 | $113.68 | 3,674,900 | — | — |
| 2016-06-16 | $79.09 | $112.32 | 2,969,500 | — | — |
| 2016-06-15 | $79.11 | $112.35 | 3,209,400 | — | — |
| 2016-06-14 | $78.65 | $111.69 | 5,036,700 | — | — |
| 2016-06-13 | $79.22 | $112.50 | 3,670,600 | — | — |
| 2016-06-10 | $80.47 | $114.28 | 3,743,000 | — | — |
| 2016-06-09 | $79.92 | $113.50 | 4,533,700 | — | — |
| 2016-06-08 | $82.35 | $116.95 | 2,700,400 | — | — |
| 2016-06-07 | $82.31 | $116.89 | 3,514,900 | — | — |
| 2016-06-06 | $81.51 | $115.75 | 3,380,100 | — | — |
| 2016-06-03 | $79.76 | $113.27 | 3,455,900 | — | — |
| 2016-06-02 | $80.58 | $114.43 | 3,679,200 | — | — |
| 2016-06-01 | $82.50 | $117.16 | 2,625,100 | — | — |
| 2016-05-31 | $81.36 | $115.54 | 3,238,200 | — | — |
| 2016-05-27 | $81.40 | $115.60 | 1,913,800 | — | — |
| 2016-05-26 | $81.37 | $115.56 | 1,850,500 | — | — |
| 2016-05-25 | $82.71 | $117.46 | 3,050,300 | — | — |
| 2016-05-24 | $80.45 | $114.25 | 3,141,800 | — | — |
| 2016-05-23 | $80.10 | $113.75 | 2,187,700 | — | — |
| 2016-05-20 | $80.44 | $114.24 | 2,224,200 | — | — |
| 2016-05-19 | $80.83 | $113.58 | 3,164,500 | — | — |
| 2016-05-18 | $81.62 | $114.69 | 2,727,100 | — | — |
| 2016-05-17 | $83.89 | $117.88 | 3,539,900 | — | — |
| 2016-05-16 | $83.27 | $117.01 | 3,504,300 | — | — |
| 2016-05-13 | $80.72 | $113.43 | 2,549,300 | — | — |
| 2016-05-12 | $81.25 | $114.17 | 2,590,700 | — | — |
| 2016-05-11 | $81.87 | $115.04 | 2,386,900 | — | — |
| 2016-05-10 | $82.32 | $115.68 | 2,940,900 | — | — |
| 2016-05-09 | $81.16 | $114.05 | 2,623,400 | — | — |
| 2016-05-06 | $82.10 | $115.37 | 1,922,000 | — | — |
| 2016-05-05 | $81.62 | $114.69 | 2,786,500 | — | — |
| 2016-05-04 | $81.40 | $114.38 | 3,241,800 | — | — |
| 2016-05-03 | $82.97 | $116.59 | 3,860,200 | — | — |
| 2016-05-02 | $83.82 | $117.78 | 3,874,400 | — | — |
| 2016-04-29 | $82.67 | $116.17 | 6,077,700 | — | — |
| 2016-04-28 | $86.36 | $121.35 | 3,555,700 | — | — |
| 2016-04-27 | $89.16 | $125.29 | 3,680,800 | — | — |
| 2016-04-26 | $89.64 | $125.96 | 2,597,900 | — | — |
| 2016-04-25 | $88.25 | $124.01 | 3,272,300 | — | — |
| 2016-04-22 | $90.20 | $126.75 | 5,242,000 | — | — |
| 2016-04-21 | $90.69 | $127.44 | 4,673,300 | — | — |
| 2016-04-20 | $90.44 | $127.09 | 2,584,300 | — | — |
| 2016-04-19 | $91.10 | $128.01 | 3,483,400 | — | — |
| 2016-04-18 | $88.48 | $124.33 | 2,151,500 | — | — |
| 2016-04-15 | $88.15 | $123.87 | 2,541,100 | — | — |
| 2016-04-14 | $88.40 | $124.22 | 1,838,000 | — | — |
| 2016-04-13 | $88.40 | $124.22 | 3,205,200 | — | — |
| 2016-04-12 | $87.88 | $123.49 | 3,389,800 | — | — |
| 2016-04-11 | $85.19 | $119.71 | 2,582,200 | — | — |
| 2016-04-08 | $83.87 | $117.85 | 6,172,900 | — | — |
| 2016-04-07 | $84.39 | $118.58 | 2,166,500 | — | — |
| 2016-04-06 | $86.23 | $121.17 | 2,850,600 | — | — |
| 2016-04-05 | $84.87 | $119.26 | 2,559,400 | — | — |
| 2016-04-04 | $86.16 | $121.07 | 2,082,000 | — | — |
| 2016-04-01 | $86.83 | $122.01 | 2,740,600 | — | — |
| 2016-03-31 | $85.58 | $120.26 | 2,413,200 | — | — |
| 2016-03-30 | $85.90 | $120.71 | 2,704,600 | — | — |
| 2016-03-29 | $85.19 | $119.71 | 2,963,100 | — | — |
| 2016-03-28 | $85.11 | $119.60 | 1,805,400 | — | — |
| 2016-03-24 | $85.37 | $119.96 | 2,736,400 | — | — |
| 2016-03-23 | $84.71 | $119.03 | 3,714,200 | — | — |
| 2016-03-22 | $86.07 | $120.95 | 2,974,800 | — | — |
| 2016-03-21 | $86.20 | $121.13 | 3,486,000 | — | — |
| 2016-03-18 | $87.62 | $123.12 | 9,606,400 | — | — |
| 2016-03-17 | $88.60 | $124.50 | 4,898,200 | — | — |
| 2016-03-16 | $86.33 | $121.31 | 3,289,100 | — | — |
| 2016-03-15 | $84.22 | $118.35 | 4,304,400 | — | — |
| 2016-03-14 | $84.75 | $119.09 | 4,337,400 | — | — |
| 2016-03-11 | $87.48 | $122.93 | 4,436,600 | — | — |
| 2016-03-10 | $84.98 | $119.41 | 4,738,600 | — | — |
| 2016-03-09 | $82.59 | $116.06 | 7,156,100 | — | — |
| 2016-03-08 | $80.58 | $113.23 | 6,366,400 | — | — |
| 2016-03-07 | $84.24 | $118.37 | 3,567,300 | — | — |
| 2016-03-04 | $82.00 | $115.23 | 5,472,400 | — | — |
| 2016-03-03 | $79.90 | $112.28 | 3,608,300 | — | — |
| 2016-03-02 | $80.43 | $113.02 | 3,638,600 | — | — |
| 2016-03-01 | $80.89 | $113.67 | 3,816,800 | — | — |
| 2016-02-29 | $80.21 | $112.71 | 4,193,300 | — | — |
| 2016-02-26 | $80.17 | $112.65 | 3,526,800 | — | — |
| 2016-02-25 | $78.18 | $109.86 | 2,567,100 | — | — |
| 2016-02-24 | $78.25 | $108.86 | 3,358,200 | — | — |
| 2016-02-23 | $77.00 | $107.12 | 2,662,100 | — | — |
| 2016-02-22 | $80.56 | $112.07 | 2,729,500 | — | — |
| 2016-02-19 | $78.14 | $108.71 | 3,250,100 | — | — |
| 2016-02-18 | $80.20 | $111.57 | 3,711,600 | — | — |
| 2016-02-17 | $79.10 | $110.04 | 3,789,400 | — | — |
| 2016-02-16 | $77.93 | $108.42 | 3,706,600 | — | — |
| 2016-02-12 | $76.46 | $106.37 | 3,533,100 | — | — |
| 2016-02-11 | $73.43 | $102.15 | 4,018,800 | — | — |
| 2016-02-10 | $75.02 | $104.37 | 2,236,800 | — | — |
| 2016-02-09 | $75.72 | $105.34 | 3,909,400 | — | — |
| 2016-02-08 | $75.72 | $105.34 | 5,161,600 | — | — |
| 2016-02-05 | $79.75 | $110.95 | 5,351,900 | — | — |
| 2016-02-04 | $79.66 | $110.82 | 5,640,500 | — | — |
| 2016-02-03 | $75.48 | $105.01 | 6,170,100 | — | — |
| 2016-02-02 | $75.20 | $104.62 | 5,035,900 | — | — |
| 2016-02-01 | $77.25 | $107.47 | 5,507,600 | — | — |
| 2016-01-29 | $77.97 | $108.47 | 5,172,200 | — | — |
| 2016-01-28 | $77.39 | $107.66 | 3,831,900 | — | — |
| 2016-01-27 | $76.71 | $106.72 | 2,994,100 | — | — |
| 2016-01-26 | $77.62 | $107.98 | 3,629,700 | — | — |
| 2016-01-25 | $75.84 | $105.51 | 4,050,100 | — | — |
| 2016-01-22 | $78.49 | $109.19 | 6,191,400 | — | — |
| 2016-01-21 | $74.59 | $103.77 | 4,437,500 | — | — |
| 2016-01-20 | $72.34 | $100.64 | 5,215,700 | — | — |
| 2016-01-19 | $73.98 | $102.92 | 5,176,100 | — | — |
| 2016-01-15 | $74.98 | $104.31 | 4,970,400 | — | — |
| 2016-01-14 | $76.37 | $106.25 | 4,797,900 | — | — |
| 2016-01-13 | $74.94 | $104.26 | 5,040,500 | — | — |
| 2016-01-12 | $78.15 | $108.72 | 4,539,500 | — | — |
| 2016-01-11 | $76.33 | $106.19 | 6,074,900 | — | — |
| 2016-01-08 | $79.59 | $110.72 | 4,011,900 | — | — |
| 2016-01-07 | $80.09 | $111.42 | 5,271,000 | — | — |
| 2016-01-06 | $83.51 | $116.18 | 3,824,000 | — | — |
| 2016-01-05 | $87.64 | $121.92 | 2,333,600 | — | — |
| 2016-01-04 | $87.18 | $121.28 | 2,657,300 | — | — |