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
- 1986-03-13 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 | $62.14 | $91.52 | 25,579,900 | — | — |
| 2016-12-29 | $62.90 | $92.64 | 10,250,600 | — | — |
| 2016-12-28 | $62.99 | $92.77 | 14,653,300 | — | — |
| 2016-12-27 | $63.28 | $93.20 | 11,763,200 | — | — |
| 2016-12-23 | $63.24 | $93.14 | 12,403,800 | — | — |
| 2016-12-22 | $63.55 | $93.59 | 22,176,600 | — | — |
| 2016-12-21 | $63.54 | $93.58 | 17,096,300 | — | — |
| 2016-12-20 | $63.54 | $93.58 | 26,028,400 | — | — |
| 2016-12-19 | $63.62 | $93.70 | 34,338,200 | — | — |
| 2016-12-16 | $62.30 | $91.75 | 42,453,100 | — | — |
| 2016-12-15 | $62.58 | $92.17 | 27,669,900 | — | — |
| 2016-12-14 | $62.68 | $92.31 | 30,352,700 | — | — |
| 2016-12-13 | $62.98 | $92.75 | 35,718,900 | — | — |
| 2016-12-12 | $62.17 | $91.56 | 20,198,100 | — | — |
| 2016-12-09 | $61.97 | $91.27 | 27,349,400 | — | — |
| 2016-12-08 | $61.01 | $89.85 | 21,220,800 | — | — |
| 2016-12-07 | $61.37 | $90.38 | 30,809,000 | — | — |
| 2016-12-06 | $59.95 | $88.29 | 19,907,000 | — | — |
| 2016-12-05 | $60.22 | $88.69 | 23,552,700 | — | — |
| 2016-12-02 | $59.25 | $87.26 | 25,515,700 | — | — |
| 2016-12-01 | $59.20 | $87.19 | 34,542,100 | — | — |
| 2016-11-30 | $60.26 | $88.75 | 34,655,400 | — | — |
| 2016-11-29 | $61.09 | $89.97 | 22,366,700 | — | — |
| 2016-11-28 | $60.61 | $89.26 | 20,732,600 | — | — |
| 2016-11-25 | $60.53 | $89.15 | 8,409,600 | — | — |
| 2016-11-23 | $60.40 | $88.95 | 21,848,900 | — | — |
| 2016-11-22 | $61.12 | $90.01 | 23,206,700 | — | — |
| 2016-11-21 | $60.86 | $89.63 | 19,652,600 | — | — |
| 2016-11-18 | $60.35 | $88.88 | 27,686,300 | — | — |
| 2016-11-17 | $60.64 | $89.31 | 32,132,700 | — | — |
| 2016-11-16 | $59.65 | $87.85 | 27,332,500 | — | — |
| 2016-11-15 | $58.87 | $86.70 | 35,904,100 | — | — |
| 2016-11-14 | $58.12 | $85.02 | 41,328,400 | — | — |
| 2016-11-11 | $59.02 | $86.34 | 38,767,800 | — | — |
| 2016-11-10 | $58.70 | $85.87 | 57,822,400 | — | — |
| 2016-11-09 | $60.17 | $88.02 | 49,632,500 | — | — |
| 2016-11-08 | $60.47 | $88.46 | 22,935,400 | — | — |
| 2016-11-07 | $60.42 | $88.39 | 31,664,800 | — | — |
| 2016-11-04 | $58.71 | $85.89 | 28,697,000 | — | — |
| 2016-11-03 | $59.21 | $86.62 | 21,600,400 | — | — |
| 2016-11-02 | $59.43 | $86.94 | 22,147,000 | — | — |
| 2016-11-01 | $59.80 | $87.48 | 24,533,000 | — | — |
| 2016-10-31 | $59.92 | $87.66 | 26,434,700 | — | — |
| 2016-10-28 | $59.87 | $87.58 | 33,574,700 | — | — |
| 2016-10-27 | $60.10 | $87.92 | 28,479,900 | — | — |
| 2016-10-26 | $60.63 | $88.69 | 29,911,600 | — | — |
| 2016-10-25 | $60.99 | $89.22 | 35,137,200 | — | — |
| 2016-10-24 | $61.00 | $89.24 | 54,067,000 | — | — |
| 2016-10-21 | $59.66 | $87.27 | 80,032,200 | — | — |
| 2016-10-20 | $57.25 | $83.75 | 49,455,600 | — | — |
| 2016-10-19 | $57.53 | $84.16 | 22,878,400 | — | — |
| 2016-10-18 | $57.66 | $84.35 | 19,149,500 | — | — |
| 2016-10-17 | $57.22 | $83.71 | 23,830,000 | — | — |
| 2016-10-14 | $57.42 | $84.00 | 27,402,500 | — | — |
| 2016-10-13 | $56.92 | $83.27 | 25,313,700 | — | — |
| 2016-10-12 | $57.11 | $83.54 | 22,177,500 | — | — |
| 2016-10-11 | $57.19 | $83.66 | 26,497,400 | — | — |
| 2016-10-10 | $58.04 | $84.91 | 18,196,500 | — | — |
| 2016-10-07 | $57.80 | $84.55 | 20,089,000 | — | — |
| 2016-10-06 | $57.74 | $84.47 | 16,212,600 | — | — |
| 2016-10-05 | $57.64 | $84.32 | 16,726,400 | — | — |
| 2016-10-04 | $57.24 | $83.73 | 20,085,900 | — | — |
| 2016-10-03 | $57.42 | $84.00 | 19,189,500 | — | — |
| 2016-09-30 | $57.60 | $84.26 | 29,910,800 | — | — |
| 2016-09-29 | $57.40 | $83.97 | 25,463,500 | — | — |
| 2016-09-28 | $58.03 | $84.89 | 20,536,400 | — | — |
| 2016-09-27 | $57.95 | $84.77 | 28,065,100 | — | — |
| 2016-09-26 | $56.90 | $83.24 | 21,688,700 | — | — |
| 2016-09-23 | $57.43 | $84.01 | 19,955,300 | — | — |
| 2016-09-22 | $57.82 | $84.58 | 19,822,200 | — | — |
| 2016-09-21 | $57.76 | $84.50 | 33,707,300 | — | — |
| 2016-09-20 | $56.81 | $83.11 | 17,384,000 | — | — |
| 2016-09-19 | $56.93 | $83.28 | 20,937,100 | — | — |
| 2016-09-16 | $57.25 | $83.75 | 44,607,000 | — | — |
| 2016-09-15 | $57.19 | $83.66 | 26,847,000 | — | — |
| 2016-09-14 | $56.26 | $82.30 | 24,062,500 | — | — |
| 2016-09-13 | $56.53 | $82.70 | 30,130,200 | — | — |
| 2016-09-12 | $57.05 | $83.46 | 29,303,000 | — | — |
| 2016-09-09 | $56.21 | $82.23 | 35,113,900 | — | — |
| 2016-09-08 | $57.43 | $84.01 | 20,146,100 | — | — |
| 2016-09-07 | $57.66 | $84.35 | 17,493,400 | — | — |
| 2016-09-06 | $57.61 | $84.28 | 16,278,400 | — | — |
| 2016-09-02 | $57.67 | $84.36 | 18,900,500 | — | — |
| 2016-09-01 | $57.59 | $84.25 | 26,075,400 | — | — |
| 2016-08-31 | $57.46 | $84.06 | 20,860,300 | — | — |
| 2016-08-30 | $57.89 | $84.69 | 16,930,200 | — | — |
| 2016-08-29 | $58.10 | $84.99 | 16,417,200 | — | — |
| 2016-08-26 | $58.03 | $84.89 | 20,971,200 | — | — |
| 2016-08-25 | $58.17 | $85.10 | 18,552,600 | — | — |
| 2016-08-24 | $57.95 | $84.77 | 18,151,500 | — | — |
| 2016-08-23 | $57.89 | $84.69 | 18,732,400 | — | — |
| 2016-08-22 | $57.67 | $84.36 | 15,221,900 | — | — |
| 2016-08-19 | $57.62 | $84.29 | 17,271,000 | — | — |
| 2016-08-18 | $57.60 | $84.26 | 14,214,300 | — | — |
| 2016-08-17 | $57.56 | $84.20 | 18,856,400 | — | — |
| 2016-08-16 | $57.44 | $84.03 | 20,523,500 | — | — |
| 2016-08-15 | $58.12 | $84.50 | 19,283,900 | — | — |
| 2016-08-12 | $57.94 | $84.23 | 21,655,200 | — | — |
| 2016-08-11 | $58.30 | $84.76 | 18,162,300 | — | — |
| 2016-08-10 | $58.02 | $84.35 | 15,756,900 | — | — |
| 2016-08-09 | $58.20 | $84.61 | 16,920,700 | — | — |
| 2016-08-08 | $58.06 | $84.41 | 19,473,500 | — | — |
| 2016-08-05 | $57.96 | $84.26 | 29,335,200 | — | — |
| 2016-08-04 | $57.39 | $83.43 | 26,587,700 | — | — |
| 2016-08-03 | $56.97 | $82.82 | 22,075,600 | — | — |
| 2016-08-02 | $56.58 | $82.26 | 35,122,000 | — | — |
| 2016-08-01 | $56.58 | $82.26 | 26,003,400 | — | — |
| 2016-07-29 | $56.68 | $82.40 | 30,558,700 | — | — |
| 2016-07-28 | $56.21 | $81.72 | 37,550,400 | — | — |
| 2016-07-27 | $56.19 | $81.69 | 32,327,500 | — | — |
| 2016-07-26 | $56.76 | $82.52 | 28,079,000 | — | — |
| 2016-07-25 | $56.73 | $82.47 | 25,610,600 | — | — |
| 2016-07-22 | $56.57 | $82.24 | 32,157,200 | — | — |
| 2016-07-21 | $55.80 | $81.12 | 32,776,700 | — | — |
| 2016-07-20 | $55.91 | $81.28 | 89,893,300 | — | — |
| 2016-07-19 | $53.09 | $77.18 | 53,336,500 | — | — |
| 2016-07-18 | $53.96 | $78.45 | 31,433,900 | — | — |
| 2016-07-15 | $53.70 | $78.07 | 32,024,400 | — | — |
| 2016-07-14 | $53.74 | $78.13 | 24,545,500 | — | — |
| 2016-07-13 | $53.51 | $77.79 | 25,356,800 | — | — |
| 2016-07-12 | $53.21 | $77.36 | 27,317,600 | — | — |
| 2016-07-11 | $52.59 | $76.46 | 22,269,200 | — | — |
| 2016-07-08 | $52.30 | $76.03 | 28,391,000 | — | — |
| 2016-07-07 | $51.38 | $74.70 | 19,585,200 | — | — |
| 2016-07-06 | $51.38 | $74.70 | 28,167,500 | — | — |
| 2016-07-05 | $51.17 | $74.39 | 24,806,400 | — | — |
| 2016-07-01 | $51.16 | $74.38 | 21,400,400 | — | — |
| 2016-06-30 | $51.17 | $74.39 | 28,527,800 | — | — |
| 2016-06-29 | $50.54 | $73.48 | 31,304,000 | — | — |
| 2016-06-28 | $49.44 | $71.88 | 38,140,700 | — | — |
| 2016-06-27 | $48.43 | $70.41 | 50,216,300 | — | — |
| 2016-06-24 | $49.83 | $72.44 | 133,503,000 | — | — |
| 2016-06-23 | $51.91 | $75.47 | 29,028,800 | — | — |
| 2016-06-22 | $50.99 | $74.13 | 28,816,800 | — | — |
| 2016-06-21 | $51.19 | $74.42 | 34,097,800 | — | — |
| 2016-06-20 | $50.07 | $72.79 | 35,607,900 | — | — |
| 2016-06-17 | $50.13 | $72.88 | 45,710,500 | — | — |
| 2016-06-16 | $50.39 | $73.26 | 31,188,600 | — | — |
| 2016-06-15 | $49.69 | $72.24 | 33,757,600 | — | — |
| 2016-06-14 | $49.83 | $72.44 | 42,577,100 | — | — |
| 2016-06-13 | $50.14 | $72.89 | 83,217,800 | — | — |
| 2016-06-10 | $51.48 | $74.84 | 25,833,200 | — | — |
| 2016-06-09 | $51.62 | $75.05 | 20,305,700 | — | — |
| 2016-06-08 | $52.04 | $75.66 | 21,149,400 | — | — |
| 2016-06-07 | $52.10 | $75.74 | 20,866,800 | — | — |
| 2016-06-06 | $52.13 | $75.79 | 18,243,300 | — | — |
| 2016-06-03 | $51.79 | $75.29 | 23,368,300 | — | — |
| 2016-06-02 | $52.48 | $76.30 | 22,840,800 | — | — |
| 2016-06-01 | $52.85 | $76.83 | 25,324,800 | — | — |
| 2016-05-31 | $53.00 | $77.05 | 37,653,100 | — | — |
| 2016-05-27 | $52.32 | $76.06 | 17,721,400 | — | — |
| 2016-05-26 | $51.89 | $75.44 | 24,335,200 | — | — |
| 2016-05-25 | $52.12 | $75.77 | 24,040,200 | — | — |
| 2016-05-24 | $51.59 | $75.00 | 34,757,900 | — | — |
| 2016-05-23 | $50.03 | $72.73 | 26,118,700 | — | — |
| 2016-05-20 | $50.62 | $73.59 | 23,905,800 | — | — |
| 2016-05-19 | $50.32 | $73.16 | 23,842,400 | — | — |
| 2016-05-18 | $50.81 | $73.87 | 24,907,500 | — | — |
| 2016-05-17 | $50.51 | $73.43 | 27,803,500 | — | — |
| 2016-05-16 | $51.83 | $74.83 | 20,032,000 | — | — |
| 2016-05-13 | $51.08 | $73.74 | 22,592,300 | — | — |
| 2016-05-12 | $51.51 | $74.37 | 24,102,800 | — | — |
| 2016-05-11 | $51.05 | $73.70 | 24,039,100 | — | — |
| 2016-05-10 | $51.02 | $73.66 | 22,891,000 | — | — |
| 2016-05-09 | $50.07 | $72.29 | 17,951,600 | — | — |
| 2016-05-06 | $50.39 | $72.75 | 24,787,300 | — | — |
| 2016-05-05 | $49.94 | $72.10 | 25,390,700 | — | — |
| 2016-05-04 | $49.87 | $72.00 | 24,257,600 | — | — |
| 2016-05-03 | $49.78 | $71.87 | 26,460,200 | — | — |
| 2016-05-02 | $50.61 | $73.07 | 33,114,500 | — | — |
| 2016-04-29 | $49.87 | $72.00 | 48,411,700 | — | — |
| 2016-04-28 | $49.90 | $72.04 | 43,134,800 | — | — |
| 2016-04-27 | $50.94 | $73.54 | 43,369,300 | — | — |
| 2016-04-26 | $51.44 | $74.26 | 33,532,600 | — | — |
| 2016-04-25 | $52.11 | $75.23 | 33,226,900 | — | — |
| 2016-04-22 | $51.78 | $74.76 | 126,834,100 | — | — |
| 2016-04-21 | $55.78 | $80.53 | 38,909,100 | — | — |
| 2016-04-20 | $55.59 | $80.26 | 36,195,700 | — | — |
| 2016-04-19 | $56.39 | $81.41 | 29,596,800 | — | — |
| 2016-04-18 | $56.46 | $81.51 | 23,786,000 | — | — |
| 2016-04-15 | $55.65 | $80.34 | 28,793,800 | — | — |
| 2016-04-14 | $55.36 | $79.92 | 20,877,100 | — | — |
| 2016-04-13 | $55.35 | $79.91 | 20,818,000 | — | — |
| 2016-04-12 | $54.65 | $78.90 | 24,944,300 | — | — |
| 2016-04-11 | $54.31 | $78.41 | 21,414,200 | — | — |
| 2016-04-08 | $54.42 | $78.57 | 22,167,200 | — | — |
| 2016-04-07 | $54.46 | $78.62 | 19,225,100 | — | — |
| 2016-04-06 | $55.12 | $79.58 | 21,188,700 | — | — |
| 2016-04-05 | $54.56 | $78.77 | 19,272,300 | — | — |
| 2016-04-04 | $55.43 | $80.03 | 18,928,800 | — | — |
| 2016-04-01 | $55.57 | $80.23 | 24,399,200 | — | — |
| 2016-03-31 | $55.23 | $79.74 | 26,360,500 | — | — |
| 2016-03-30 | $55.05 | $79.48 | 23,008,300 | — | — |
| 2016-03-29 | $54.71 | $78.99 | 23,924,300 | — | — |
| 2016-03-28 | $53.54 | $77.30 | 17,025,100 | — | — |
| 2016-03-24 | $54.21 | $78.26 | 19,950,000 | — | — |
| 2016-03-23 | $53.97 | $77.92 | 20,129,000 | — | — |
| 2016-03-22 | $54.07 | $78.06 | 23,124,100 | — | — |
| 2016-03-21 | $53.86 | $77.76 | 23,925,700 | — | — |
| 2016-03-18 | $53.49 | $77.22 | 67,625,500 | — | — |
| 2016-03-17 | $54.66 | $78.91 | 28,223,900 | — | — |
| 2016-03-16 | $54.35 | $78.47 | 31,691,700 | — | — |
| 2016-03-15 | $53.59 | $77.37 | 21,104,800 | — | — |
| 2016-03-14 | $53.17 | $76.76 | 24,083,600 | — | — |
| 2016-03-11 | $53.07 | $76.62 | 32,275,700 | — | — |
| 2016-03-10 | $52.05 | $75.15 | 38,387,800 | — | — |
| 2016-03-09 | $52.84 | $76.29 | 28,251,600 | — | — |
| 2016-03-08 | $51.65 | $74.57 | 33,835,100 | — | — |
| 2016-03-07 | $51.03 | $73.67 | 38,407,800 | — | — |
| 2016-03-04 | $52.03 | $75.12 | 33,034,200 | — | — |
| 2016-03-03 | $52.35 | $75.58 | 24,427,800 | — | — |
| 2016-03-02 | $52.95 | $76.44 | 29,289,900 | — | — |
| 2016-03-01 | $52.58 | $75.91 | 33,024,500 | — | — |
| 2016-02-29 | $50.88 | $73.46 | 31,654,000 | — | — |
| 2016-02-26 | $51.30 | $74.06 | 35,975,900 | — | — |
| 2016-02-25 | $52.10 | $75.22 | 26,939,500 | — | — |
| 2016-02-24 | $51.36 | $74.15 | 33,014,500 | — | — |
| 2016-02-23 | $51.18 | $73.89 | 28,895,300 | — | — |
| 2016-02-22 | $52.65 | $76.01 | 25,008,300 | — | — |
| 2016-02-19 | $51.82 | $74.81 | 33,559,100 | — | — |
| 2016-02-18 | $52.19 | $75.35 | 27,176,000 | — | — |
| 2016-02-17 | $52.42 | $75.68 | 40,789,000 | — | — |
| 2016-02-16 | $51.09 | $73.76 | 37,291,200 | — | — |
| 2016-02-12 | $50.50 | $72.39 | 34,243,300 | — | — |
| 2016-02-11 | $49.69 | $71.23 | 48,878,600 | — | — |
| 2016-02-10 | $49.71 | $71.26 | 38,237,000 | — | — |
| 2016-02-09 | $49.28 | $70.64 | 46,740,500 | — | — |
| 2016-02-08 | $49.41 | $70.83 | 59,290,500 | — | — |
| 2016-02-05 | $50.16 | $71.90 | 62,009,000 | — | — |
| 2016-02-04 | $52.00 | $74.54 | 46,987,100 | — | — |
| 2016-02-03 | $52.16 | $74.77 | 57,559,800 | — | — |
| 2016-02-02 | $53.00 | $75.97 | 56,313,800 | — | — |
| 2016-02-01 | $54.71 | $78.42 | 44,208,500 | — | — |
| 2016-01-29 | $55.09 | $78.97 | 83,611,700 | — | — |
| 2016-01-28 | $52.06 | $74.62 | 62,513,800 | — | — |
| 2016-01-27 | $51.22 | $73.42 | 36,775,200 | — | — |
| 2016-01-26 | $52.17 | $74.78 | 28,900,800 | — | — |
| 2016-01-25 | $51.79 | $74.24 | 34,707,700 | — | — |
| 2016-01-22 | $52.29 | $74.95 | 37,555,800 | — | — |
| 2016-01-21 | $50.48 | $72.36 | 40,191,200 | — | — |
| 2016-01-20 | $50.79 | $72.80 | 63,273,000 | — | — |
| 2016-01-19 | $50.56 | $72.47 | 43,564,500 | — | — |
| 2016-01-15 | $50.99 | $73.09 | 71,820,700 | — | — |
| 2016-01-14 | $53.11 | $76.13 | 52,381,900 | — | — |
| 2016-01-13 | $51.64 | $74.02 | 66,883,600 | — | — |
| 2016-01-12 | $52.78 | $75.66 | 36,095,500 | — | — |
| 2016-01-11 | $52.30 | $74.97 | 36,943,800 | — | — |
| 2016-01-08 | $52.33 | $75.01 | 48,754,000 | — | — |
| 2016-01-07 | $52.17 | $74.78 | 56,564,900 | — | — |
| 2016-01-06 | $54.05 | $77.48 | 39,518,900 | — | — |
| 2016-01-05 | $55.05 | $78.91 | 34,079,700 | — | — |
| 2016-01-04 | $54.80 | $78.55 | 53,778,000 | — | — |