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
- 2012-04-12 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 | $86.41 | $96.83 | 1,374,800 | — | — |
| 2016-12-29 | $86.65 | $97.10 | 1,035,700 | — | — |
| 2016-12-28 | $87.12 | $97.62 | 1,359,800 | — | — |
| 2016-12-27 | $87.74 | $98.32 | 926,600 | — | — |
| 2016-12-23 | $87.72 | $98.30 | 948,800 | — | — |
| 2016-12-22 | $87.56 | $98.12 | 1,456,700 | — | — |
| 2016-12-21 | $86.78 | $97.24 | 1,512,600 | — | — |
| 2016-12-20 | $86.94 | $97.42 | 1,483,700 | — | — |
| 2016-12-19 | $87.17 | $97.68 | 1,516,800 | — | — |
| 2016-12-16 | $87.46 | $98.00 | 2,295,800 | — | — |
| 2016-12-15 | $86.57 | $97.01 | 2,133,800 | — | — |
| 2016-12-14 | $86.42 | $96.84 | 2,667,500 | — | — |
| 2016-12-13 | $88.17 | $98.80 | 1,976,900 | — | — |
| 2016-12-12 | $87.30 | $97.82 | 1,844,200 | — | — |
| 2016-12-09 | $87.16 | $97.67 | 1,513,000 | — | — |
| 2016-12-08 | $87.63 | $98.19 | 2,240,700 | — | — |
| 2016-12-07 | $87.01 | $97.50 | 2,687,000 | — | — |
| 2016-12-06 | $84.91 | $95.15 | 2,564,200 | — | — |
| 2016-12-05 | $85.44 | $95.74 | 2,811,300 | — | — |
| 2016-12-02 | $84.88 | $95.11 | 2,104,400 | — | — |
| 2016-12-01 | $84.98 | $95.22 | 3,535,500 | — | — |
| 2016-11-30 | $83.08 | $93.10 | 4,999,400 | — | — |
| 2016-11-29 | $82.39 | $92.32 | 2,150,500 | — | — |
| 2016-11-28 | $84.09 | $94.23 | 3,389,300 | — | — |
| 2016-11-25 | $84.89 | $95.12 | 972,200 | — | — |
| 2016-11-23 | $85.06 | $95.31 | 2,681,300 | — | — |
| 2016-11-22 | $84.88 | $95.11 | 2,853,900 | — | — |
| 2016-11-21 | $84.86 | $95.09 | 2,118,400 | — | — |
| 2016-11-18 | $83.64 | $93.72 | 2,220,300 | — | — |
| 2016-11-17 | $83.83 | $93.94 | 2,294,800 | — | — |
| 2016-11-16 | $83.00 | $93.01 | 1,601,300 | — | — |
| 2016-11-15 | $83.70 | $93.79 | 2,991,100 | — | — |
| 2016-11-14 | $83.36 | $92.70 | 2,602,400 | — | — |
| 2016-11-11 | $82.22 | $91.44 | 2,185,500 | — | — |
| 2016-11-10 | $83.09 | $92.40 | 3,188,500 | — | — |
| 2016-11-09 | $82.45 | $91.69 | 4,490,400 | — | — |
| 2016-11-08 | $79.89 | $88.84 | 1,617,300 | — | — |
| 2016-11-07 | $79.93 | $88.89 | 2,051,400 | — | — |
| 2016-11-04 | $78.60 | $87.41 | 1,568,500 | — | — |
| 2016-11-03 | $79.08 | $87.94 | 2,530,700 | — | — |
| 2016-11-02 | $78.34 | $87.12 | 2,958,400 | — | — |
| 2016-11-01 | $80.25 | $89.24 | 4,350,600 | — | — |
| 2016-10-31 | $81.15 | $90.25 | 2,819,800 | — | — |
| 2016-10-28 | $80.13 | $89.11 | 2,977,400 | — | — |
| 2016-10-27 | $79.99 | $88.96 | 2,434,400 | — | — |
| 2016-10-26 | $81.06 | $90.15 | 2,064,900 | — | — |
| 2016-10-25 | $80.76 | $89.81 | 2,263,300 | — | — |
| 2016-10-24 | $80.59 | $89.62 | 1,490,300 | — | — |
| 2016-10-21 | $80.35 | $89.36 | 2,070,800 | — | — |
| 2016-10-20 | $79.74 | $88.68 | 1,407,300 | — | — |
| 2016-10-19 | $79.67 | $88.60 | 1,737,400 | — | — |
| 2016-10-18 | $79.59 | $88.51 | 1,339,300 | — | — |
| 2016-10-17 | $79.14 | $88.01 | 2,397,000 | — | — |
| 2016-10-14 | $79.31 | $88.20 | 1,420,800 | — | — |
| 2016-10-13 | $79.15 | $88.02 | 2,185,300 | — | — |
| 2016-10-12 | $79.81 | $88.76 | 1,664,600 | — | — |
| 2016-10-11 | $80.56 | $89.59 | 1,581,600 | — | — |
| 2016-10-10 | $81.30 | $90.41 | 1,338,500 | — | — |
| 2016-10-07 | $80.39 | $89.40 | 1,614,700 | — | — |
| 2016-10-06 | $80.77 | $89.82 | 1,828,800 | — | — |
| 2016-10-05 | $81.09 | $90.18 | 2,358,100 | — | — |
| 2016-10-04 | $79.82 | $88.77 | 1,985,400 | — | — |
| 2016-10-03 | $80.41 | $89.42 | 1,702,800 | — | — |
| 2016-09-30 | $80.55 | $89.58 | 2,819,900 | — | — |
| 2016-09-29 | $79.28 | $88.17 | 4,121,800 | — | — |
| 2016-09-28 | $81.19 | $90.29 | 2,954,500 | — | — |
| 2016-09-27 | $79.41 | $88.31 | 2,274,600 | — | — |
| 2016-09-26 | $79.47 | $88.38 | 2,351,000 | — | — |
| 2016-09-23 | $79.58 | $88.50 | 2,065,100 | — | — |
| 2016-09-22 | $80.03 | $89.00 | 1,728,500 | — | — |
| 2016-09-21 | $80.07 | $89.04 | 2,133,400 | — | — |
| 2016-09-20 | $79.58 | $88.50 | 2,218,400 | — | — |
| 2016-09-19 | $80.35 | $89.36 | 3,205,500 | — | — |
| 2016-09-16 | $79.09 | $87.95 | 7,599,600 | — | — |
| 2016-09-15 | $79.10 | $87.97 | 2,875,300 | — | — |
| 2016-09-14 | $76.97 | $85.60 | 3,115,100 | — | — |
| 2016-09-13 | $77.25 | $85.91 | 4,007,800 | — | — |
| 2016-09-12 | $78.84 | $87.68 | 2,224,700 | — | — |
| 2016-09-09 | $77.86 | $86.59 | 2,834,200 | — | — |
| 2016-09-08 | $80.08 | $89.06 | 2,001,800 | — | — |
| 2016-09-07 | $79.59 | $88.51 | 3,312,500 | — | — |
| 2016-09-06 | $79.11 | $87.98 | 2,729,900 | — | — |
| 2016-09-02 | $78.87 | $87.71 | 1,561,100 | — | — |
| 2016-09-01 | $78.29 | $87.07 | 2,165,400 | — | — |
| 2016-08-31 | $78.45 | $87.24 | 2,648,800 | — | — |
| 2016-08-30 | $79.33 | $88.22 | 1,980,800 | — | — |
| 2016-08-29 | $78.88 | $87.72 | 1,782,300 | — | — |
| 2016-08-26 | $78.62 | $87.43 | 2,061,300 | — | — |
| 2016-08-25 | $79.07 | $87.93 | 3,666,000 | — | — |
| 2016-08-24 | $77.68 | $86.39 | 1,655,700 | — | — |
| 2016-08-23 | $77.82 | $86.54 | 1,724,100 | — | — |
| 2016-08-22 | $76.97 | $85.60 | 2,252,000 | — | — |
| 2016-08-19 | $78.05 | $86.80 | 2,400,300 | — | — |
| 2016-08-18 | $77.95 | $86.69 | 3,632,100 | — | — |
| 2016-08-17 | $77.71 | $86.42 | 2,642,600 | — | — |
| 2016-08-16 | $77.98 | $86.72 | 1,624,800 | — | — |
| 2016-08-15 | $78.59 | $86.70 | 2,808,000 | — | — |
| 2016-08-12 | $78.81 | $86.94 | 2,454,500 | — | — |
| 2016-08-11 | $78.16 | $86.22 | 1,962,200 | — | — |
| 2016-08-10 | $76.95 | $84.89 | 2,228,200 | — | — |
| 2016-08-09 | $76.72 | $84.64 | 3,052,700 | — | — |
| 2016-08-08 | $78.58 | $86.69 | 2,327,900 | — | — |
| 2016-08-05 | $78.28 | $86.36 | 1,619,100 | — | — |
| 2016-08-04 | $77.54 | $85.54 | 2,692,900 | — | — |
| 2016-08-03 | $78.66 | $86.78 | 4,582,400 | — | — |
| 2016-08-02 | $76.15 | $84.01 | 4,528,300 | — | — |
| 2016-08-01 | $74.26 | $81.92 | 3,399,600 | — | — |
| 2016-07-29 | $76.06 | $83.91 | 5,548,800 | — | — |
| 2016-07-28 | $76.25 | $84.12 | 4,051,900 | — | — |
| 2016-07-27 | $75.40 | $83.18 | 3,108,500 | — | — |
| 2016-07-26 | $76.23 | $84.09 | 2,901,700 | — | — |
| 2016-07-25 | $74.47 | $82.15 | 3,318,200 | — | — |
| 2016-07-22 | $75.39 | $83.17 | 1,688,300 | — | — |
| 2016-07-21 | $75.12 | $82.87 | 2,631,000 | — | — |
| 2016-07-20 | $75.34 | $83.11 | 2,144,500 | — | — |
| 2016-07-19 | $75.74 | $83.55 | 2,018,000 | — | — |
| 2016-07-18 | $75.65 | $83.45 | 2,418,400 | — | — |
| 2016-07-15 | $75.66 | $83.47 | 2,977,600 | — | — |
| 2016-07-14 | $76.61 | $84.51 | 2,901,000 | — | — |
| 2016-07-13 | $76.25 | $84.12 | 3,586,500 | — | — |
| 2016-07-12 | $76.40 | $84.28 | 3,309,200 | — | — |
| 2016-07-11 | $75.21 | $82.97 | 2,704,900 | — | — |
| 2016-07-08 | $74.85 | $82.57 | 4,058,200 | — | — |
| 2016-07-07 | $74.27 | $81.93 | 6,056,100 | — | — |
| 2016-07-06 | $76.37 | $84.25 | 5,344,900 | — | — |
| 2016-07-05 | $77.93 | $85.97 | 3,063,900 | — | — |
| 2016-07-01 | $79.78 | $88.01 | 2,661,000 | — | — |
| 2016-06-30 | $79.34 | $87.53 | 3,505,600 | — | — |
| 2016-06-29 | $79.70 | $87.92 | 2,348,700 | — | — |
| 2016-06-28 | $78.75 | $86.87 | 2,479,000 | — | — |
| 2016-06-27 | $76.90 | $84.83 | 3,474,000 | — | — |
| 2016-06-24 | $78.62 | $86.73 | 6,031,800 | — | — |
| 2016-06-23 | $80.87 | $89.21 | 2,097,300 | — | — |
| 2016-06-22 | $79.54 | $87.75 | 1,842,100 | — | — |
| 2016-06-21 | $79.35 | $87.54 | 2,331,100 | — | — |
| 2016-06-20 | $79.06 | $87.22 | 2,748,300 | — | — |
| 2016-06-17 | $78.50 | $86.60 | 4,086,500 | — | — |
| 2016-06-16 | $79.43 | $87.62 | 1,867,400 | — | — |
| 2016-06-15 | $79.14 | $87.31 | 2,321,700 | — | — |
| 2016-06-14 | $78.90 | $87.04 | 2,638,700 | — | — |
| 2016-06-13 | $78.80 | $86.93 | 3,347,700 | — | — |
| 2016-06-10 | $80.07 | $88.33 | 2,341,400 | — | — |
| 2016-06-09 | $81.13 | $89.50 | 3,298,200 | — | — |
| 2016-06-08 | $82.37 | $90.87 | 3,595,800 | — | — |
| 2016-06-07 | $81.32 | $89.71 | 2,708,400 | — | — |
| 2016-06-06 | $80.76 | $89.09 | 2,185,000 | — | — |
| 2016-06-03 | $80.13 | $88.40 | 2,985,100 | — | — |
| 2016-06-02 | $80.83 | $89.17 | 2,303,700 | — | — |
| 2016-06-01 | $80.85 | $89.19 | 3,022,500 | — | — |
| 2016-05-31 | $80.36 | $88.65 | 5,908,500 | — | — |
| 2016-05-27 | $80.63 | $88.95 | 2,319,000 | — | — |
| 2016-05-26 | $80.04 | $88.30 | 3,572,100 | — | — |
| 2016-05-25 | $80.13 | $88.40 | 2,917,400 | — | — |
| 2016-05-24 | $79.70 | $87.92 | 3,454,500 | — | — |
| 2016-05-23 | $77.82 | $85.85 | 2,498,900 | — | — |
| 2016-05-20 | $77.90 | $85.94 | 2,352,300 | — | — |
| 2016-05-19 | $77.65 | $85.66 | 2,240,900 | — | — |
| 2016-05-18 | $78.13 | $86.19 | 2,508,400 | — | — |
| 2016-05-17 | $78.31 | $86.39 | 2,235,800 | — | — |
| 2016-05-16 | $78.68 | $86.80 | 3,107,000 | — | — |
| 2016-05-13 | $78.34 | $85.73 | 3,029,400 | — | — |
| 2016-05-12 | $78.25 | $85.63 | 2,603,500 | — | — |
| 2016-05-11 | $79.39 | $86.88 | 2,652,200 | — | — |
| 2016-05-10 | $79.25 | $86.72 | 2,236,500 | — | — |
| 2016-05-09 | $78.32 | $85.71 | 3,064,600 | — | — |
| 2016-05-06 | $78.52 | $85.92 | 3,802,800 | — | — |
| 2016-05-05 | $79.08 | $86.54 | 2,830,500 | — | — |
| 2016-05-04 | $79.32 | $86.80 | 2,996,800 | — | — |
| 2016-05-03 | $80.01 | $87.56 | 4,397,100 | — | — |
| 2016-05-02 | $82.20 | $89.95 | 4,486,800 | — | — |
| 2016-04-29 | $82.11 | $89.85 | 7,296,800 | — | — |
| 2016-04-28 | $87.79 | $96.07 | 3,039,000 | — | — |
| 2016-04-27 | $88.95 | $97.34 | 2,451,700 | — | — |
| 2016-04-26 | $88.40 | $96.74 | 1,654,800 | — | — |
| 2016-04-25 | $87.93 | $96.22 | 1,730,700 | — | — |
| 2016-04-22 | $87.98 | $96.28 | 2,038,900 | — | — |
| 2016-04-21 | $87.40 | $95.64 | 2,270,700 | — | — |
| 2016-04-20 | $86.69 | $94.86 | 2,344,300 | — | — |
| 2016-04-19 | $86.42 | $94.57 | 1,935,800 | — | — |
| 2016-04-18 | $85.65 | $93.73 | 2,454,600 | — | — |
| 2016-04-15 | $84.85 | $92.85 | 2,723,400 | — | — |
| 2016-04-14 | $86.92 | $95.12 | 1,735,400 | — | — |
| 2016-04-13 | $87.01 | $95.22 | 2,089,200 | — | — |
| 2016-04-12 | $85.98 | $94.09 | 2,587,500 | — | — |
| 2016-04-11 | $84.58 | $92.56 | 2,158,100 | — | — |
| 2016-04-08 | $86.06 | $94.18 | 2,741,300 | — | — |
| 2016-04-07 | $84.51 | $92.48 | 1,751,800 | — | — |
| 2016-04-06 | $85.02 | $93.04 | 3,172,000 | — | — |
| 2016-04-05 | $84.81 | $92.81 | 2,126,100 | — | — |
| 2016-04-04 | $85.73 | $93.81 | 1,817,400 | — | — |
| 2016-04-01 | $85.67 | $93.75 | 2,639,100 | — | — |
| 2016-03-31 | $86.59 | $94.76 | 2,810,600 | — | — |
| 2016-03-30 | $87.62 | $95.88 | 1,850,900 | — | — |
| 2016-03-29 | $87.43 | $95.67 | 1,974,600 | — | — |
| 2016-03-28 | $87.49 | $95.74 | 2,083,500 | — | — |
| 2016-03-24 | $88.06 | $96.36 | 2,547,300 | — | — |
| 2016-03-23 | $88.12 | $96.43 | 2,012,500 | — | — |
| 2016-03-22 | $90.16 | $98.66 | 2,171,400 | — | — |
| 2016-03-21 | $89.69 | $98.15 | 2,170,200 | — | — |
| 2016-03-18 | $89.41 | $97.84 | 5,398,200 | — | — |
| 2016-03-17 | $88.38 | $96.71 | 2,463,500 | — | — |
| 2016-03-16 | $87.57 | $95.83 | 2,351,800 | — | — |
| 2016-03-15 | $86.60 | $94.77 | 2,208,900 | — | — |
| 2016-03-14 | $86.18 | $94.31 | 2,028,600 | — | — |
| 2016-03-11 | $86.43 | $94.58 | 2,914,700 | — | — |
| 2016-03-10 | $85.43 | $93.49 | 2,464,600 | — | — |
| 2016-03-09 | $86.09 | $94.21 | 3,076,700 | — | — |
| 2016-03-08 | $84.80 | $92.80 | 3,514,400 | — | — |
| 2016-03-07 | $87.41 | $95.65 | 3,741,800 | — | — |
| 2016-03-04 | $85.78 | $93.87 | 2,891,100 | — | — |
| 2016-03-03 | $86.09 | $94.21 | 3,831,300 | — | — |
| 2016-03-02 | $84.57 | $92.55 | 3,585,500 | — | — |
| 2016-03-01 | $83.41 | $91.28 | 6,029,000 | — | — |
| 2016-02-29 | $79.39 | $86.88 | 3,106,400 | — | — |
| 2016-02-26 | $79.10 | $86.56 | 2,490,100 | — | — |
| 2016-02-25 | $78.76 | $86.19 | 3,297,200 | — | — |
| 2016-02-24 | $79.09 | $86.55 | 3,667,200 | — | — |
| 2016-02-23 | $78.56 | $85.97 | 3,323,400 | — | — |
| 2016-02-22 | $80.87 | $88.50 | 3,278,100 | — | — |
| 2016-02-19 | $80.09 | $87.64 | 3,173,500 | — | — |
| 2016-02-18 | $79.44 | $86.93 | 4,609,000 | — | — |
| 2016-02-17 | $80.59 | $88.19 | 4,464,600 | — | — |
| 2016-02-16 | $78.25 | $85.63 | 5,690,300 | — | — |
| 2016-02-12 | $75.20 | $82.29 | 4,217,700 | — | — |
| 2016-02-11 | $72.90 | $79.77 | 7,720,800 | — | — |
| 2016-02-10 | $75.29 | $81.78 | 5,693,400 | — | — |
| 2016-02-09 | $75.44 | $81.94 | 4,348,600 | — | — |
| 2016-02-08 | $76.28 | $82.85 | 7,979,800 | — | — |
| 2016-02-05 | $78.33 | $85.08 | 4,650,400 | — | — |
| 2016-02-04 | $79.88 | $86.76 | 5,657,700 | — | — |
| 2016-02-03 | $79.10 | $85.92 | 7,337,500 | — | — |
| 2016-02-02 | $78.50 | $85.26 | 4,295,400 | — | — |
| 2016-02-01 | $79.48 | $86.33 | 4,487,700 | — | — |
| 2016-01-29 | $80.15 | $87.06 | 7,448,400 | — | — |
| 2016-01-28 | $78.70 | $85.48 | 5,161,000 | — | — |
| 2016-01-27 | $77.73 | $84.43 | 4,782,100 | — | — |
| 2016-01-26 | $77.76 | $84.46 | 3,177,200 | — | — |
| 2016-01-25 | $76.23 | $82.80 | 4,273,700 | — | — |
| 2016-01-22 | $80.03 | $86.93 | 4,035,600 | — | — |
| 2016-01-21 | $76.04 | $82.59 | 4,360,700 | — | — |
| 2016-01-20 | $76.93 | $83.56 | 5,169,900 | — | — |
| 2016-01-19 | $78.67 | $85.45 | 4,574,300 | — | — |
| 2016-01-15 | $78.47 | $85.23 | 5,343,200 | — | — |
| 2016-01-14 | $79.28 | $86.11 | 5,363,500 | — | — |
| 2016-01-13 | $75.25 | $81.73 | 6,500,200 | — | — |
| 2016-01-12 | $77.82 | $84.53 | 5,370,100 | — | — |
| 2016-01-11 | $76.18 | $82.74 | 4,356,000 | — | — |
| 2016-01-08 | $75.21 | $81.69 | 6,010,000 | — | — |
| 2016-01-07 | $76.45 | $83.04 | 6,358,000 | — | — |
| 2016-01-06 | $78.03 | $84.75 | 4,273,300 | — | — |
| 2016-01-05 | $81.00 | $87.98 | 2,849,900 | — | — |
| 2016-01-04 | $80.08 | $86.98 | 3,251,400 | — | — |