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
- 1998-03-23 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 | $82.68 | $98.42 | 2,403,000 | — | — |
| 2016-12-29 | $83.32 | $99.18 | 1,590,400 | — | — |
| 2016-12-28 | $83.36 | $99.22 | 1,557,700 | — | — |
| 2016-12-27 | $84.14 | $100.15 | 1,374,200 | — | — |
| 2016-12-23 | $84.09 | $100.09 | 2,316,900 | — | — |
| 2016-12-22 | $83.73 | $99.67 | 2,575,100 | — | — |
| 2016-12-21 | $84.85 | $101.00 | 1,818,200 | — | — |
| 2016-12-20 | $85.10 | $101.30 | 2,637,600 | — | — |
| 2016-12-19 | $84.86 | $101.01 | 3,139,200 | — | — |
| 2016-12-16 | $86.05 | $102.43 | 9,997,200 | — | — |
| 2016-12-15 | $84.33 | $100.38 | 3,305,200 | — | — |
| 2016-12-14 | $83.94 | $99.92 | 2,012,000 | — | — |
| 2016-12-13 | $84.40 | $100.46 | 2,501,800 | — | — |
| 2016-12-12 | $83.91 | $99.88 | 2,086,100 | — | — |
| 2016-12-09 | $83.55 | $99.45 | 2,386,200 | — | — |
| 2016-12-08 | $83.49 | $99.38 | 4,059,400 | — | — |
| 2016-12-07 | $83.92 | $99.89 | 3,964,700 | — | — |
| 2016-12-06 | $82.08 | $97.70 | 2,907,300 | — | — |
| 2016-12-05 | $81.00 | $96.42 | 3,508,000 | — | — |
| 2016-12-02 | $79.20 | $94.27 | 2,769,300 | — | — |
| 2016-12-01 | $79.82 | $95.01 | 4,127,100 | — | — |
| 2016-11-30 | $78.78 | $93.77 | 3,540,300 | — | — |
| 2016-11-29 | $79.11 | $94.17 | 3,428,000 | — | — |
| 2016-11-28 | $78.07 | $92.93 | 3,418,700 | — | — |
| 2016-11-25 | $78.52 | $93.46 | 1,059,600 | — | — |
| 2016-11-23 | $78.08 | $92.94 | 1,817,800 | — | — |
| 2016-11-22 | $77.85 | $92.67 | 2,706,100 | — | — |
| 2016-11-21 | $77.29 | $92.00 | 2,605,600 | — | — |
| 2016-11-18 | $77.14 | $91.46 | 1,647,300 | — | — |
| 2016-11-17 | $77.47 | $91.86 | 2,294,400 | — | — |
| 2016-11-16 | $77.57 | $91.97 | 2,746,900 | — | — |
| 2016-11-15 | $77.71 | $92.14 | 3,863,400 | — | — |
| 2016-11-14 | $77.24 | $91.58 | 7,313,000 | — | — |
| 2016-11-11 | $73.39 | $87.02 | 2,986,500 | — | — |
| 2016-11-10 | $73.42 | $87.05 | 5,273,800 | — | — |
| 2016-11-09 | $74.08 | $87.84 | 5,023,400 | — | — |
| 2016-11-08 | $73.02 | $86.58 | 7,883,400 | — | — |
| 2016-11-07 | $71.10 | $84.30 | 3,578,100 | — | — |
| 2016-11-04 | $69.61 | $82.54 | 4,147,500 | — | — |
| 2016-11-03 | $69.24 | $82.10 | 3,203,700 | — | — |
| 2016-11-02 | $68.40 | $81.10 | 2,920,100 | — | — |
| 2016-11-01 | $68.32 | $81.01 | 3,147,200 | — | — |
| 2016-10-31 | $68.70 | $81.46 | 2,697,800 | — | — |
| 2016-10-28 | $67.44 | $79.96 | 1,993,000 | — | — |
| 2016-10-27 | $66.92 | $79.35 | 2,306,900 | — | — |
| 2016-10-26 | $66.69 | $79.07 | 3,820,800 | — | — |
| 2016-10-25 | $67.21 | $79.69 | 2,038,200 | — | — |
| 2016-10-24 | $67.38 | $79.89 | 2,610,300 | — | — |
| 2016-10-21 | $67.14 | $79.61 | 1,855,400 | — | — |
| 2016-10-20 | $67.40 | $79.92 | 2,068,000 | — | — |
| 2016-10-19 | $67.96 | $80.58 | 1,631,700 | — | — |
| 2016-10-18 | $67.83 | $80.43 | 3,016,800 | — | — |
| 2016-10-17 | $66.92 | $79.35 | 1,631,300 | — | — |
| 2016-10-14 | $67.45 | $79.97 | 2,654,800 | — | — |
| 2016-10-13 | $67.27 | $79.76 | 3,456,400 | — | — |
| 2016-10-12 | $66.91 | $79.33 | 2,186,100 | — | — |
| 2016-10-11 | $66.61 | $78.98 | 6,718,100 | — | — |
| 2016-10-10 | $67.39 | $79.90 | 1,979,200 | — | — |
| 2016-10-07 | $67.14 | $79.61 | 2,879,700 | — | — |
| 2016-10-06 | $67.51 | $80.05 | 2,264,900 | — | — |
| 2016-10-05 | $67.47 | $80.00 | 2,556,200 | — | — |
| 2016-10-04 | $67.11 | $79.57 | 2,748,400 | — | — |
| 2016-10-03 | $67.45 | $79.97 | 2,599,000 | — | — |
| 2016-09-30 | $67.33 | $79.83 | 6,088,200 | — | — |
| 2016-09-29 | $67.10 | $79.56 | 3,181,800 | — | — |
| 2016-09-28 | $67.38 | $79.89 | 4,599,000 | — | — |
| 2016-09-27 | $67.05 | $79.50 | 4,869,100 | — | — |
| 2016-09-26 | $67.15 | $79.62 | 5,063,800 | — | — |
| 2016-09-23 | $68.44 | $81.15 | 11,920,800 | — | — |
| 2016-09-22 | $69.75 | $82.70 | 17,562,100 | — | — |
| 2016-09-21 | $70.14 | $83.16 | 15,921,400 | — | — |
| 2016-09-20 | $69.94 | $82.57 | 11,410,300 | — | — |
| 2016-09-19 | $68.34 | $80.68 | 1,794,900 | — | — |
| 2016-09-16 | $68.69 | $81.10 | 3,270,900 | — | — |
| 2016-09-15 | $69.29 | $81.80 | 3,281,500 | — | — |
| 2016-09-14 | $68.49 | $80.86 | 4,322,800 | — | — |
| 2016-09-13 | $68.41 | $80.77 | 4,196,000 | — | — |
| 2016-09-12 | $68.82 | $81.25 | 3,153,100 | — | — |
| 2016-09-09 | $67.16 | $79.29 | 3,883,000 | — | — |
| 2016-09-08 | $70.03 | $82.68 | 1,880,000 | — | — |
| 2016-09-07 | $70.40 | $83.11 | 1,781,600 | — | — |
| 2016-09-06 | $70.09 | $82.75 | 2,265,400 | — | — |
| 2016-09-02 | $70.96 | $83.78 | 2,568,500 | — | — |
| 2016-09-01 | $71.13 | $83.98 | 3,145,100 | — | — |
| 2016-08-31 | $71.33 | $84.21 | 2,337,300 | — | — |
| 2016-08-30 | $72.33 | $85.39 | 2,326,700 | — | — |
| 2016-08-29 | $73.08 | $86.28 | 1,957,700 | — | — |
| 2016-08-26 | $72.80 | $85.95 | 2,270,300 | — | — |
| 2016-08-25 | $73.03 | $86.22 | 3,013,800 | — | — |
| 2016-08-24 | $72.48 | $85.57 | 1,459,900 | — | — |
| 2016-08-23 | $73.13 | $86.34 | 1,735,200 | — | — |
| 2016-08-22 | $73.01 | $86.20 | 4,737,900 | — | — |
| 2016-08-19 | $73.97 | $87.33 | 2,353,200 | — | — |
| 2016-08-18 | $72.96 | $86.14 | 1,063,100 | — | — |
| 2016-08-17 | $73.01 | $86.20 | 1,712,400 | — | — |
| 2016-08-16 | $72.78 | $85.92 | 2,439,400 | — | — |
| 2016-08-15 | $72.88 | $86.04 | 2,030,400 | — | — |
| 2016-08-12 | $71.94 | $84.93 | 1,784,700 | — | — |
| 2016-08-11 | $72.10 | $85.12 | 1,350,000 | — | — |
| 2016-08-10 | $71.86 | $84.84 | 2,342,200 | — | — |
| 2016-08-09 | $71.85 | $84.83 | 2,639,700 | — | — |
| 2016-08-08 | $72.54 | $85.64 | 3,782,600 | — | — |
| 2016-08-05 | $72.71 | $85.84 | 1,846,300 | — | — |
| 2016-08-04 | $72.21 | $85.25 | 1,974,400 | — | — |
| 2016-08-03 | $71.31 | $84.19 | 2,888,900 | — | — |
| 2016-08-02 | $70.59 | $83.34 | 2,514,800 | — | — |
| 2016-08-01 | $71.19 | $84.05 | 2,235,700 | — | — |
| 2016-07-29 | $71.70 | $84.65 | 2,408,300 | — | — |
| 2016-07-28 | $71.53 | $84.45 | 3,653,200 | — | — |
| 2016-07-27 | $70.54 | $83.28 | 4,010,600 | — | — |
| 2016-07-26 | $71.67 | $84.61 | 2,531,000 | — | — |
| 2016-07-25 | $71.21 | $84.07 | 2,789,700 | — | — |
| 2016-07-22 | $70.99 | $83.81 | 1,838,200 | — | — |
| 2016-07-21 | $70.38 | $83.09 | 2,579,300 | — | — |
| 2016-07-20 | $69.87 | $82.49 | 1,916,200 | — | — |
| 2016-07-19 | $70.15 | $82.82 | 3,060,100 | — | — |
| 2016-07-18 | $70.39 | $83.10 | 2,061,700 | — | — |
| 2016-07-15 | $70.20 | $82.88 | 1,837,900 | — | — |
| 2016-07-14 | $70.45 | $83.17 | 2,274,400 | — | — |
| 2016-07-13 | $70.12 | $82.78 | 3,413,800 | — | — |
| 2016-07-12 | $71.26 | $84.13 | 3,908,700 | — | — |
| 2016-07-11 | $70.12 | $82.78 | 3,282,900 | — | — |
| 2016-07-08 | $69.85 | $82.47 | 3,686,900 | — | — |
| 2016-07-07 | $68.36 | $80.71 | 2,918,500 | — | — |
| 2016-07-06 | $67.85 | $80.10 | 2,899,300 | — | — |
| 2016-07-05 | $67.09 | $79.21 | 3,093,800 | — | — |
| 2016-07-01 | $67.79 | $80.03 | 3,341,000 | — | — |
| 2016-06-30 | $66.46 | $78.46 | 4,328,900 | — | — |
| 2016-06-29 | $64.90 | $76.62 | 4,199,900 | — | — |
| 2016-06-28 | $62.59 | $73.89 | 4,016,500 | — | — |
| 2016-06-27 | $61.21 | $72.26 | 6,495,400 | — | — |
| 2016-06-24 | $63.91 | $75.45 | 6,184,400 | — | — |
| 2016-06-23 | $68.95 | $81.40 | 2,472,600 | — | — |
| 2016-06-22 | $67.75 | $79.99 | 3,592,200 | — | — |
| 2016-06-21 | $67.71 | $79.94 | 2,429,200 | — | — |
| 2016-06-20 | $67.84 | $80.09 | 3,091,000 | — | — |
| 2016-06-17 | $66.47 | $78.47 | 3,229,500 | — | — |
| 2016-06-16 | $65.59 | $77.44 | 2,741,000 | — | — |
| 2016-06-15 | $65.72 | $77.59 | 2,933,800 | — | — |
| 2016-06-14 | $65.38 | $77.19 | 3,358,800 | — | — |
| 2016-06-13 | $65.96 | $77.87 | 2,872,600 | — | — |
| 2016-06-10 | $66.49 | $78.50 | 2,553,100 | — | — |
| 2016-06-09 | $67.22 | $79.36 | 2,551,800 | — | — |
| 2016-06-08 | $67.56 | $79.76 | 3,493,400 | — | — |
| 2016-06-07 | $67.31 | $79.47 | 2,302,800 | — | — |
| 2016-06-06 | $67.85 | $80.10 | 1,827,900 | — | — |
| 2016-06-03 | $68.03 | $80.32 | 2,901,800 | — | — |
| 2016-06-02 | $68.52 | $80.89 | 3,879,500 | — | — |
| 2016-06-01 | $67.15 | $79.28 | 3,899,400 | — | — |
| 2016-05-31 | $66.04 | $77.97 | 2,373,600 | — | — |
| 2016-05-27 | $66.31 | $78.29 | 1,619,200 | — | — |
| 2016-05-26 | $65.56 | $77.40 | 2,025,500 | — | — |
| 2016-05-25 | $66.20 | $78.16 | 2,750,500 | — | — |
| 2016-05-24 | $65.37 | $77.18 | 2,271,600 | — | — |
| 2016-05-23 | $64.86 | $76.57 | 2,001,900 | — | — |
| 2016-05-20 | $64.98 | $76.72 | 3,008,200 | — | — |
| 2016-05-19 | $64.97 | $76.70 | 3,533,000 | — | — |
| 2016-05-18 | $65.71 | $77.58 | 4,548,700 | — | — |
| 2016-05-17 | $67.26 | $79.05 | 2,726,000 | — | — |
| 2016-05-16 | $67.71 | $79.58 | 2,647,800 | — | — |
| 2016-05-13 | $66.88 | $78.61 | 3,812,200 | — | — |
| 2016-05-12 | $67.97 | $79.89 | 2,574,500 | — | — |
| 2016-05-11 | $68.92 | $81.00 | 2,660,400 | — | — |
| 2016-05-10 | $70.46 | $82.81 | 6,235,900 | — | — |
| 2016-05-09 | $69.13 | $81.25 | 2,320,700 | — | — |
| 2016-05-06 | $69.22 | $81.36 | 1,872,200 | — | — |
| 2016-05-05 | $69.27 | $81.42 | 3,058,300 | — | — |
| 2016-05-04 | $69.23 | $81.37 | 4,332,500 | — | — |
| 2016-05-03 | $70.10 | $82.39 | 4,670,900 | — | — |
| 2016-05-02 | $70.04 | $82.32 | 4,575,600 | — | — |
| 2016-04-29 | $70.09 | $82.38 | 6,485,400 | — | — |
| 2016-04-28 | $69.24 | $81.38 | 7,220,900 | — | — |
| 2016-04-27 | $68.68 | $80.72 | 6,220,500 | — | — |
| 2016-04-26 | $67.00 | $78.75 | 4,445,600 | — | — |
| 2016-04-25 | $66.98 | $78.72 | 3,443,800 | — | — |
| 2016-04-22 | $66.54 | $78.21 | 5,375,700 | — | — |
| 2016-04-21 | $68.23 | $80.19 | 4,476,900 | — | — |
| 2016-04-20 | $67.86 | $79.76 | 5,106,300 | — | — |
| 2016-04-19 | $67.81 | $79.70 | 5,440,700 | — | — |
| 2016-04-18 | $67.54 | $79.38 | 4,991,900 | — | — |
| 2016-04-15 | $67.92 | $79.83 | 4,420,200 | — | — |
| 2016-04-14 | $67.84 | $79.73 | 4,324,200 | — | — |
| 2016-04-13 | $67.63 | $79.49 | 3,471,600 | — | — |
| 2016-04-12 | $67.34 | $79.15 | 3,384,500 | — | — |
| 2016-04-11 | $67.12 | $78.89 | 6,513,900 | — | — |
| 2016-04-08 | $66.57 | $78.24 | 9,372,000 | — | — |
| 2016-04-07 | $65.53 | $77.02 | 4,227,000 | — | — |
| 2016-04-06 | $66.14 | $77.74 | 3,508,900 | — | — |
| 2016-04-05 | $65.84 | $77.38 | 5,785,500 | — | — |
| 2016-04-04 | $66.36 | $78.00 | 5,528,200 | — | — |
| 2016-04-01 | $67.13 | $78.90 | 18,178,900 | — | — |
| 2016-03-31 | $71.18 | $83.66 | 4,621,000 | — | — |
| 2016-03-30 | $71.55 | $84.10 | 2,362,700 | — | — |
| 2016-03-29 | $70.70 | $83.10 | 4,708,900 | — | — |
| 2016-03-28 | $71.34 | $83.85 | 6,831,100 | — | — |
| 2016-03-24 | $68.64 | $80.68 | 5,624,400 | — | — |
| 2016-03-23 | $69.60 | $81.80 | 7,108,000 | — | — |
| 2016-03-22 | $70.92 | $83.35 | 7,183,000 | — | — |
| 2016-03-21 | $72.30 | $84.98 | 13,663,900 | — | — |
| 2016-03-18 | $73.16 | $85.99 | 13,530,700 | — | — |
| 2016-03-17 | $71.80 | $84.39 | 4,546,600 | — | — |
| 2016-03-16 | $71.24 | $83.73 | 3,383,000 | — | — |
| 2016-03-15 | $70.41 | $82.76 | 4,007,400 | — | — |
| 2016-03-14 | $70.93 | $83.37 | 8,951,400 | — | — |
| 2016-03-11 | $68.89 | $80.97 | 1,878,100 | — | — |
| 2016-03-10 | $67.96 | $79.88 | 2,281,300 | — | — |
| 2016-03-09 | $68.59 | $80.62 | 2,283,900 | — | — |
| 2016-03-08 | $68.41 | $80.40 | 4,362,100 | — | — |
| 2016-03-07 | $69.54 | $81.73 | 2,741,900 | — | — |
| 2016-03-04 | $68.98 | $81.07 | 1,828,900 | — | — |
| 2016-03-03 | $68.68 | $80.72 | 2,341,000 | — | — |
| 2016-03-02 | $68.83 | $80.90 | 2,733,000 | — | — |
| 2016-03-01 | $68.93 | $81.02 | 3,416,000 | — | — |
| 2016-02-29 | $68.15 | $80.10 | 4,900,600 | — | — |
| 2016-02-26 | $68.15 | $80.10 | 2,961,100 | — | — |
| 2016-02-25 | $68.30 | $80.28 | 4,236,200 | — | — |
| 2016-02-24 | $67.03 | $78.78 | 3,740,700 | — | — |
| 2016-02-23 | $66.27 | $77.89 | 3,016,300 | — | — |
| 2016-02-22 | $66.79 | $78.21 | 5,341,400 | — | — |
| 2016-02-19 | $65.71 | $76.94 | 3,596,800 | — | — |
| 2016-02-18 | $64.94 | $76.04 | 7,969,300 | — | — |
| 2016-02-17 | $66.68 | $78.08 | 4,907,300 | — | — |
| 2016-02-16 | $65.06 | $76.18 | 5,517,600 | — | — |
| 2016-02-12 | $63.80 | $74.71 | 3,711,600 | — | — |
| 2016-02-11 | $61.59 | $72.12 | 4,797,600 | — | — |
| 2016-02-10 | $61.38 | $71.87 | 3,575,500 | — | — |
| 2016-02-09 | $60.77 | $71.16 | 5,311,100 | — | — |
| 2016-02-08 | $59.44 | $69.60 | 5,116,000 | — | — |
| 2016-02-05 | $60.01 | $70.27 | 3,703,700 | — | — |
| 2016-02-04 | $60.71 | $71.09 | 4,331,500 | — | — |
| 2016-02-03 | $59.39 | $69.54 | 3,559,900 | — | — |
| 2016-02-02 | $59.07 | $69.17 | 3,929,000 | — | — |
| 2016-02-01 | $61.42 | $71.92 | 3,495,700 | — | — |
| 2016-01-29 | $61.28 | $71.76 | 3,171,000 | — | — |
| 2016-01-28 | $59.21 | $69.33 | 4,650,600 | — | — |
| 2016-01-27 | $60.64 | $71.01 | 4,022,700 | — | — |
| 2016-01-26 | $61.94 | $72.53 | 3,255,400 | — | — |
| 2016-01-25 | $60.12 | $70.40 | 3,231,000 | — | — |
| 2016-01-22 | $62.46 | $73.14 | 4,769,700 | — | — |
| 2016-01-21 | $61.65 | $72.19 | 6,139,900 | — | — |
| 2016-01-20 | $59.81 | $70.03 | 8,220,000 | — | — |
| 2016-01-19 | $58.38 | $68.36 | 5,212,800 | — | — |
| 2016-01-15 | $59.55 | $69.73 | 8,374,900 | — | — |
| 2016-01-14 | $60.74 | $71.12 | 7,445,800 | — | — |
| 2016-01-13 | $60.27 | $70.57 | 5,475,500 | — | — |
| 2016-01-12 | $64.32 | $75.31 | 4,915,300 | — | — |
| 2016-01-11 | $63.16 | $73.96 | 4,568,600 | — | — |
| 2016-01-08 | $62.65 | $73.36 | 4,510,300 | — | — |
| 2016-01-07 | $61.82 | $72.39 | 6,444,900 | — | — |
| 2016-01-06 | $63.62 | $74.50 | 4,167,100 | — | — |
| 2016-01-05 | $65.59 | $76.80 | 2,699,100 | — | — |
| 2016-01-04 | $65.38 | $76.56 | 3,899,500 | — | — |