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
- 2010-08-06 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 | $98.01 | $98.01 | 2,235,200 | — | — |
| 2016-12-29 | $98.10 | $98.10 | 1,823,300 | — | — |
| 2016-12-28 | $98.39 | $98.39 | 2,359,300 | — | — |
| 2016-12-27 | $99.00 | $99.00 | 1,506,600 | — | — |
| 2016-12-23 | $98.20 | $98.20 | 1,053,100 | — | — |
| 2016-12-22 | $97.88 | $97.88 | 1,802,300 | — | — |
| 2016-12-21 | $97.70 | $97.70 | 1,787,900 | — | — |
| 2016-12-20 | $97.10 | $97.10 | 2,765,900 | — | — |
| 2016-12-19 | $97.13 | $97.13 | 2,346,500 | — | — |
| 2016-12-16 | $97.19 | $97.19 | 4,929,700 | — | — |
| 2016-12-15 | $97.78 | $97.78 | 4,155,400 | — | — |
| 2016-12-14 | $97.83 | $97.83 | 3,679,800 | — | — |
| 2016-12-13 | $98.20 | $98.20 | 3,244,200 | — | — |
| 2016-12-12 | $98.14 | $98.14 | 1,954,900 | — | — |
| 2016-12-09 | $98.33 | $98.33 | 1,962,200 | — | — |
| 2016-12-08 | $98.15 | $98.15 | 2,020,000 | — | — |
| 2016-12-07 | $98.39 | $98.39 | 2,364,100 | — | — |
| 2016-12-06 | $97.81 | $97.81 | 2,247,000 | — | — |
| 2016-12-05 | $97.80 | $97.80 | 2,825,600 | — | — |
| 2016-12-02 | $97.97 | $97.97 | 3,091,500 | — | — |
| 2016-12-01 | $97.75 | $97.75 | 5,486,600 | — | — |
| 2016-11-30 | $99.15 | $99.15 | 4,324,200 | — | — |
| 2016-11-29 | $98.85 | $98.85 | 2,853,700 | — | — |
| 2016-11-28 | $99.06 | $99.06 | 4,654,700 | — | — |
| 2016-11-25 | $99.51 | $99.51 | 1,465,600 | — | — |
| 2016-11-23 | $99.33 | $99.33 | 2,021,800 | — | — |
| 2016-11-22 | $98.84 | $98.84 | 1,986,900 | — | — |
| 2016-11-21 | $98.59 | $98.59 | 2,814,100 | — | — |
| 2016-11-18 | $98.88 | $98.88 | 2,341,900 | — | — |
| 2016-11-17 | $98.06 | $98.06 | 2,281,700 | — | — |
| 2016-11-16 | $97.83 | $97.83 | 2,306,800 | — | — |
| 2016-11-15 | $97.80 | $97.80 | 3,477,500 | — | — |
| 2016-11-14 | $96.74 | $96.74 | 4,583,200 | — | — |
| 2016-11-11 | $97.73 | $97.73 | 3,810,200 | — | — |
| 2016-11-10 | $96.59 | $96.59 | 8,361,900 | — | — |
| 2016-11-09 | $97.28 | $97.28 | 7,985,400 | — | — |
| 2016-11-08 | $99.01 | $99.01 | 4,715,300 | — | — |
| 2016-11-07 | $98.72 | $98.72 | 5,906,800 | — | — |
| 2016-11-04 | $98.70 | $98.70 | 3,284,600 | — | — |
| 2016-11-03 | $98.74 | $98.74 | 4,918,500 | — | — |
| 2016-11-02 | $99.03 | $99.03 | 5,181,900 | — | — |
| 2016-11-01 | $99.55 | $99.55 | 6,967,000 | — | — |
| 2016-10-31 | $100.00 | $100.00 | 7,926,700 | — | — |
| 2016-10-28 | $99.78 | $99.78 | 13,881,200 | — | — |
| 2016-10-27 | $99.08 | $99.08 | 36,614,100 | — | — |
| 2016-10-26 | $98.66 | $98.66 | 6,458,000 | — | — |
| 2016-10-25 | $100.64 | $100.64 | 3,971,000 | — | — |
| 2016-10-24 | $101.84 | $101.84 | 3,358,500 | — | — |
| 2016-10-21 | $101.71 | $101.71 | 14,438,900 | — | — |
| 2016-10-20 | $104.49 | $104.49 | 7,829,100 | — | — |
| 2016-10-19 | $101.03 | $101.03 | 1,939,100 | — | — |
| 2016-10-18 | $101.65 | $101.65 | 1,280,500 | — | — |
| 2016-10-17 | $100.88 | $100.88 | 1,857,700 | — | — |
| 2016-10-14 | $101.40 | $101.40 | 2,078,300 | — | — |
| 2016-10-13 | $101.84 | $101.84 | 3,388,200 | — | — |
| 2016-10-12 | $102.74 | $102.74 | 2,853,400 | — | — |
| 2016-10-11 | $101.93 | $101.93 | 4,392,800 | — | — |
| 2016-10-10 | $102.83 | $102.83 | 3,123,500 | — | — |
| 2016-10-07 | $102.99 | $102.99 | 4,721,400 | — | — |
| 2016-10-06 | $103.49 | $103.49 | 10,835,100 | — | — |
| 2016-10-05 | $102.50 | $102.50 | 4,683,700 | — | — |
| 2016-10-04 | $103.23 | $103.23 | 5,738,100 | — | — |
| 2016-10-03 | $102.76 | $102.76 | 6,897,100 | — | — |
| 2016-09-30 | $102.01 | $102.01 | 23,753,400 | — | — |
| 2016-09-29 | $96.12 | $96.12 | 24,577,600 | — | — |
| 2016-09-28 | $82.24 | $82.24 | 2,563,000 | — | — |
| 2016-09-27 | $82.43 | $82.43 | 3,477,000 | — | — |
| 2016-09-26 | $82.53 | $82.53 | 2,711,500 | — | — |
| 2016-09-23 | $83.90 | $83.90 | 2,730,500 | — | — |
| 2016-09-22 | $84.39 | $84.39 | 1,845,300 | — | — |
| 2016-09-21 | $83.38 | $83.38 | 1,896,200 | — | — |
| 2016-09-20 | $82.79 | $82.79 | 2,345,400 | — | — |
| 2016-09-19 | $82.99 | $82.99 | 3,383,500 | — | — |
| 2016-09-16 | $83.75 | $83.75 | 3,917,900 | — | — |
| 2016-09-15 | $85.54 | $85.54 | 2,851,200 | — | — |
| 2016-09-14 | $83.55 | $83.55 | 2,848,600 | — | — |
| 2016-09-13 | $82.50 | $82.50 | 3,462,900 | — | — |
| 2016-09-12 | $82.91 | $82.91 | 4,312,400 | — | — |
| 2016-09-09 | $81.40 | $81.40 | 5,737,500 | — | — |
| 2016-09-08 | $85.89 | $85.89 | 3,393,900 | — | — |
| 2016-09-07 | $86.61 | $86.61 | 2,929,600 | — | — |
| 2016-09-06 | $87.83 | $87.83 | 3,001,200 | — | — |
| 2016-09-02 | $88.15 | $88.15 | 2,126,100 | — | — |
| 2016-09-01 | $87.95 | $87.95 | 3,157,100 | — | — |
| 2016-08-31 | $88.02 | $88.02 | 2,155,700 | — | — |
| 2016-08-30 | $88.50 | $88.50 | 1,894,200 | — | — |
| 2016-08-29 | $88.94 | $88.94 | 1,590,000 | — | — |
| 2016-08-26 | $88.49 | $88.49 | 2,399,100 | — | — |
| 2016-08-25 | $87.61 | $87.61 | 2,453,700 | — | — |
| 2016-08-24 | $87.35 | $87.35 | 2,977,800 | — | — |
| 2016-08-23 | $88.86 | $88.86 | 2,017,600 | — | — |
| 2016-08-22 | $88.13 | $88.13 | 1,797,200 | — | — |
| 2016-08-19 | $88.38 | $88.38 | 2,533,500 | — | — |
| 2016-08-18 | $87.60 | $87.60 | 1,955,000 | — | — |
| 2016-08-17 | $88.26 | $88.26 | 1,880,500 | — | — |
| 2016-08-16 | $87.41 | $87.41 | 2,660,400 | — | — |
| 2016-08-15 | $88.52 | $88.52 | 3,135,000 | — | — |
| 2016-08-12 | $86.03 | $86.03 | 1,398,500 | — | — |
| 2016-08-11 | $86.18 | $86.18 | 1,812,300 | — | — |
| 2016-08-10 | $85.72 | $85.72 | 1,850,700 | — | — |
| 2016-08-09 | $86.37 | $86.37 | 1,749,600 | — | — |
| 2016-08-08 | $85.92 | $85.92 | 2,420,100 | — | — |
| 2016-08-05 | $85.74 | $85.74 | 2,337,900 | — | — |
| 2016-08-04 | $84.25 | $84.25 | 2,553,900 | — | — |
| 2016-08-03 | $83.15 | $83.15 | 2,269,100 | — | — |
| 2016-08-02 | $81.85 | $81.85 | 5,219,700 | — | — |
| 2016-08-01 | $84.23 | $84.23 | 3,791,500 | — | — |
| 2016-07-29 | $84.09 | $84.09 | 4,311,000 | — | — |
| 2016-07-28 | $84.35 | $84.35 | 8,976,100 | — | — |
| 2016-07-27 | $87.44 | $87.44 | 6,739,700 | — | — |
| 2016-07-26 | $87.90 | $87.90 | 9,906,500 | — | — |
| 2016-07-25 | $83.95 | $83.95 | 3,737,900 | — | — |
| 2016-07-22 | $84.40 | $84.40 | 4,128,400 | — | — |
| 2016-07-21 | $83.29 | $83.29 | 6,805,200 | — | — |
| 2016-07-20 | $84.17 | $84.17 | 6,433,200 | — | — |
| 2016-07-19 | $81.54 | $81.54 | 2,725,600 | — | — |
| 2016-07-18 | $81.73 | $81.73 | 4,206,800 | — | — |
| 2016-07-15 | $79.68 | $79.68 | 2,465,300 | — | — |
| 2016-07-14 | $79.58 | $79.58 | 9,805,900 | — | — |
| 2016-07-13 | $80.68 | $80.68 | 3,033,000 | — | — |
| 2016-07-12 | $80.61 | $80.61 | 3,604,000 | — | — |
| 2016-07-11 | $79.84 | $79.84 | 3,821,200 | — | — |
| 2016-07-08 | $79.15 | $79.15 | 3,609,100 | — | — |
| 2016-07-07 | $76.47 | $76.47 | 3,734,700 | — | — |
| 2016-07-06 | $76.05 | $76.05 | 3,073,800 | — | — |
| 2016-07-05 | $76.44 | $76.44 | 3,396,800 | — | — |
| 2016-07-01 | $77.97 | $77.97 | 2,921,200 | — | — |
| 2016-06-30 | $78.34 | $78.34 | 7,010,100 | — | — |
| 2016-06-29 | $78.32 | $78.32 | 5,336,200 | — | — |
| 2016-06-28 | $76.47 | $76.47 | 4,755,700 | — | — |
| 2016-06-27 | $75.04 | $75.04 | 10,707,300 | — | — |
| 2016-06-24 | $80.07 | $80.07 | 10,072,100 | — | — |
| 2016-06-23 | $87.36 | $87.36 | 3,102,700 | — | — |
| 2016-06-22 | $85.92 | $85.92 | 2,601,700 | — | — |
| 2016-06-21 | $85.87 | $85.87 | 2,473,100 | — | — |
| 2016-06-20 | $85.35 | $85.35 | 3,167,200 | — | — |
| 2016-06-17 | $85.02 | $85.02 | 3,921,000 | — | — |
| 2016-06-16 | $86.13 | $86.13 | 3,679,000 | — | — |
| 2016-06-15 | $85.99 | $85.99 | 4,512,600 | — | — |
| 2016-06-14 | $87.37 | $87.37 | 4,106,600 | — | — |
| 2016-06-13 | $87.40 | $87.40 | 3,125,100 | — | — |
| 2016-06-10 | $88.43 | $88.43 | 3,477,100 | — | — |
| 2016-06-09 | $90.29 | $90.29 | 2,590,600 | — | — |
| 2016-06-08 | $90.50 | $90.50 | 3,583,100 | — | — |
| 2016-06-07 | $90.49 | $90.49 | 4,624,200 | — | — |
| 2016-06-06 | $90.26 | $90.26 | 6,656,800 | — | — |
| 2016-06-03 | $92.07 | $92.07 | 4,373,100 | — | — |
| 2016-06-02 | $93.50 | $93.50 | 3,927,300 | — | — |
| 2016-06-01 | $94.34 | $94.34 | 4,372,000 | — | — |
| 2016-05-31 | $94.49 | $94.49 | 29,172,300 | — | — |
| 2016-05-27 | $92.12 | $92.12 | 2,960,900 | — | — |
| 2016-05-26 | $91.33 | $91.33 | 2,527,100 | — | — |
| 2016-05-25 | $91.95 | $91.95 | 2,923,500 | — | — |
| 2016-05-24 | $91.58 | $91.58 | 5,218,800 | — | — |
| 2016-05-23 | $88.96 | $88.96 | 2,578,200 | — | — |
| 2016-05-20 | $88.39 | $88.39 | 4,149,400 | — | — |
| 2016-05-19 | $86.43 | $86.43 | 2,042,500 | — | — |
| 2016-05-18 | $87.03 | $87.03 | 3,737,800 | — | — |
| 2016-05-17 | $84.75 | $84.75 | 2,223,700 | — | — |
| 2016-05-16 | $84.97 | $84.97 | 2,734,800 | — | — |
| 2016-05-13 | $83.07 | $83.07 | 2,761,900 | — | — |
| 2016-05-12 | $83.25 | $83.25 | 4,273,500 | — | — |
| 2016-05-11 | $85.59 | $85.59 | 1,574,600 | — | — |
| 2016-05-10 | $86.07 | $86.07 | 1,997,500 | — | — |
| 2016-05-09 | $85.04 | $85.04 | 2,246,600 | — | — |
| 2016-05-06 | $85.36 | $85.36 | 2,762,600 | — | — |
| 2016-05-05 | $85.24 | $85.24 | 4,980,200 | — | — |
| 2016-05-04 | $83.82 | $83.82 | 3,343,700 | — | — |
| 2016-05-03 | $85.47 | $85.47 | 3,522,600 | — | — |
| 2016-05-02 | $86.34 | $86.34 | 3,664,500 | — | — |
| 2016-04-29 | $85.28 | $85.28 | 8,047,500 | — | — |
| 2016-04-28 | $85.87 | $85.87 | 5,494,400 | — | — |
| 2016-04-27 | $88.94 | $88.94 | 6,553,000 | — | — |
| 2016-04-26 | $86.69 | $86.69 | 18,172,500 | — | — |
| 2016-04-25 | $83.34 | $83.34 | 4,559,400 | — | — |
| 2016-04-22 | $84.39 | $84.39 | 3,385,700 | — | — |
| 2016-04-21 | $84.14 | $84.14 | 1,610,000 | — | — |
| 2016-04-20 | $85.01 | $85.01 | 3,012,000 | — | — |
| 2016-04-19 | $82.89 | $82.89 | 3,008,900 | — | — |
| 2016-04-18 | $84.13 | $84.13 | 3,026,100 | — | — |
| 2016-04-15 | $84.38 | $84.38 | 5,343,000 | — | — |
| 2016-04-14 | $85.49 | $85.49 | 5,620,400 | — | — |
| 2016-04-13 | $85.05 | $85.05 | 4,156,400 | — | — |
| 2016-04-12 | $82.69 | $82.69 | 2,561,200 | — | — |
| 2016-04-11 | $82.98 | $82.98 | 2,609,300 | — | — |
| 2016-04-08 | $82.74 | $82.74 | 3,480,100 | — | — |
| 2016-04-07 | $81.26 | $81.26 | 2,119,700 | — | — |
| 2016-04-06 | $83.02 | $83.02 | 1,848,400 | — | — |
| 2016-04-05 | $81.12 | $81.12 | 1,878,300 | — | — |
| 2016-04-04 | $81.57 | $81.57 | 2,001,500 | — | — |
| 2016-04-01 | $82.05 | $82.05 | 2,544,400 | — | — |
| 2016-03-31 | $81.07 | $81.07 | 4,030,100 | — | — |
| 2016-03-30 | $81.75 | $81.75 | 4,776,700 | — | — |
| 2016-03-29 | $81.69 | $81.69 | 2,776,800 | — | — |
| 2016-03-28 | $80.87 | $80.87 | 1,402,000 | — | — |
| 2016-03-24 | $81.25 | $81.25 | 2,743,400 | — | — |
| 2016-03-23 | $81.22 | $81.22 | 2,043,200 | — | — |
| 2016-03-22 | $83.06 | $83.06 | 1,957,400 | — | — |
| 2016-03-21 | $82.75 | $82.75 | 2,140,500 | — | — |
| 2016-03-18 | $83.38 | $83.38 | 4,420,800 | — | — |
| 2016-03-17 | $81.22 | $81.22 | 3,757,700 | — | — |
| 2016-03-16 | $79.89 | $79.89 | 4,340,200 | — | — |
| 2016-03-15 | $79.07 | $79.07 | 4,006,800 | — | — |
| 2016-03-14 | $78.81 | $78.81 | 2,373,000 | — | — |
| 2016-03-11 | $78.10 | $78.10 | 3,944,200 | — | — |
| 2016-03-10 | $77.22 | $77.22 | 2,697,400 | — | — |
| 2016-03-09 | $76.73 | $76.73 | 2,803,900 | — | — |
| 2016-03-08 | $75.48 | $75.48 | 2,905,500 | — | — |
| 2016-03-07 | $76.98 | $76.98 | 3,721,800 | — | — |
| 2016-03-04 | $76.63 | $76.63 | 4,278,700 | — | — |
| 2016-03-03 | $74.52 | $74.52 | 2,672,800 | — | — |
| 2016-03-02 | $75.55 | $75.55 | 2,994,100 | — | — |
| 2016-03-01 | $74.23 | $74.23 | 3,610,400 | — | — |
| 2016-02-29 | $71.24 | $71.24 | 2,805,500 | — | — |
| 2016-02-26 | $72.23 | $72.23 | 2,827,300 | — | — |
| 2016-02-25 | $70.90 | $70.90 | 2,732,100 | — | — |
| 2016-02-24 | $70.01 | $70.01 | 2,874,000 | — | — |
| 2016-02-23 | $68.24 | $68.24 | 2,433,700 | — | — |
| 2016-02-22 | $69.91 | $69.91 | 3,631,400 | — | — |
| 2016-02-19 | $66.47 | $66.47 | 4,105,500 | — | — |
| 2016-02-18 | $67.60 | $67.60 | 5,764,800 | — | — |
| 2016-02-17 | $70.35 | $70.35 | 4,388,200 | — | — |
| 2016-02-16 | $69.44 | $69.44 | 3,921,500 | — | — |
| 2016-02-12 | $67.30 | $67.30 | 3,073,800 | — | — |
| 2016-02-11 | $65.07 | $65.07 | 4,432,500 | — | — |
| 2016-02-10 | $66.15 | $66.15 | 5,712,800 | — | — |
| 2016-02-09 | $65.54 | $65.54 | 5,350,200 | — | — |
| 2016-02-08 | $64.00 | $64.00 | 10,308,500 | — | — |
| 2016-02-05 | $70.70 | $70.70 | 4,636,000 | — | — |
| 2016-02-04 | $76.31 | $76.31 | 10,316,400 | — | — |
| 2016-02-03 | $70.78 | $70.78 | 5,659,400 | — | — |
| 2016-02-02 | $72.88 | $72.88 | 3,694,800 | — | — |
| 2016-02-01 | $76.34 | $76.34 | 3,018,700 | — | — |
| 2016-01-29 | $74.78 | $74.78 | 3,535,900 | — | — |
| 2016-01-28 | $70.28 | $70.28 | 2,555,000 | — | — |
| 2016-01-27 | $70.65 | $70.65 | 2,873,000 | — | — |
| 2016-01-26 | $71.66 | $71.66 | 3,332,900 | — | — |
| 2016-01-25 | $72.38 | $72.38 | 2,993,100 | — | — |
| 2016-01-22 | $74.72 | $74.72 | 3,519,500 | — | — |
| 2016-01-21 | $72.06 | $72.06 | 4,486,000 | — | — |
| 2016-01-20 | $70.81 | $70.81 | 6,683,700 | — | — |
| 2016-01-19 | $68.43 | $68.43 | 4,594,100 | — | — |
| 2016-01-15 | $68.65 | $68.65 | 9,610,400 | — | — |
| 2016-01-14 | $74.51 | $74.51 | 6,260,000 | — | — |
| 2016-01-13 | $74.25 | $74.25 | 3,724,700 | — | — |
| 2016-01-12 | $77.78 | $77.78 | 5,373,800 | — | — |
| 2016-01-11 | $77.22 | $77.22 | 4,091,200 | — | — |
| 2016-01-08 | $75.18 | $75.18 | 6,958,500 | — | — |
| 2016-01-07 | $76.00 | $76.00 | 6,899,900 | — | — |
| 2016-01-06 | $80.35 | $80.35 | 5,269,100 | — | — |
| 2016-01-05 | $82.39 | $82.39 | 3,226,500 | — | — |
| 2016-01-04 | $84.44 | $84.44 | 2,524,200 | — | — |