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
- 1995-09-18 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 | $86.43 | $106.25 | 834,300 | — | — |
| 2016-12-29 | $86.51 | $106.35 | 529,600 | — | — |
| 2016-12-28 | $85.68 | $105.33 | 363,400 | — | — |
| 2016-12-27 | $85.80 | $105.48 | 320,300 | — | — |
| 2016-12-23 | $85.69 | $105.34 | 349,400 | — | — |
| 2016-12-22 | $85.71 | $105.37 | 1,020,800 | — | — |
| 2016-12-21 | $85.95 | $105.66 | 478,200 | — | — |
| 2016-12-20 | $86.05 | $105.78 | 426,400 | — | — |
| 2016-12-19 | $85.27 | $104.83 | 424,300 | — | — |
| 2016-12-16 | $85.01 | $104.51 | 569,100 | — | — |
| 2016-12-15 | $84.68 | $104.10 | 770,800 | — | — |
| 2016-12-14 | $84.91 | $104.38 | 686,900 | — | — |
| 2016-12-13 | $85.44 | $105.03 | 486,500 | — | — |
| 2016-12-12 | $84.46 | $103.83 | 767,000 | — | — |
| 2016-12-09 | $84.43 | $103.79 | 552,500 | — | — |
| 2016-12-08 | $84.24 | $103.56 | 877,400 | — | — |
| 2016-12-07 | $84.74 | $104.17 | 583,900 | — | — |
| 2016-12-06 | $82.99 | $102.02 | 680,400 | — | — |
| 2016-12-05 | $83.13 | $102.19 | 438,800 | — | — |
| 2016-12-02 | $81.92 | $100.71 | 1,253,500 | — | — |
| 2016-12-01 | $81.91 | $100.69 | 868,200 | — | — |
| 2016-11-30 | $83.22 | $102.31 | 596,400 | — | — |
| 2016-11-29 | $84.52 | $103.90 | 597,800 | — | — |
| 2016-11-28 | $84.56 | $103.95 | 710,700 | — | — |
| 2016-11-25 | $85.61 | $105.24 | 658,100 | — | — |
| 2016-11-23 | $84.14 | $103.44 | 843,300 | — | — |
| 2016-11-22 | $85.40 | $104.99 | 1,735,200 | — | — |
| 2016-11-21 | $84.25 | $103.57 | 683,400 | — | — |
| 2016-11-18 | $83.22 | $102.31 | 870,400 | — | — |
| 2016-11-17 | $82.46 | $101.37 | 1,081,900 | — | — |
| 2016-11-16 | $82.24 | $101.10 | 883,600 | — | — |
| 2016-11-15 | $81.84 | $100.61 | 1,905,500 | — | — |
| 2016-11-14 | $81.61 | $100.33 | 1,289,400 | — | — |
| 2016-11-11 | $83.12 | $102.18 | 1,386,000 | — | — |
| 2016-11-10 | $84.35 | $103.69 | 1,319,800 | — | — |
| 2016-11-09 | $85.97 | $105.69 | 762,300 | — | — |
| 2016-11-08 | $86.46 | $106.29 | 717,500 | — | — |
| 2016-11-07 | $86.71 | $106.60 | 627,600 | — | — |
| 2016-11-04 | $85.35 | $104.92 | 616,500 | — | — |
| 2016-11-03 | $84.71 | $104.14 | 923,200 | — | — |
| 2016-11-02 | $86.05 | $105.78 | 765,200 | — | — |
| 2016-11-01 | $86.30 | $106.09 | 751,100 | — | — |
| 2016-10-31 | $87.84 | $107.98 | 637,700 | — | — |
| 2016-10-28 | $87.89 | $108.05 | 461,200 | — | — |
| 2016-10-27 | $87.66 | $107.76 | 799,700 | — | — |
| 2016-10-26 | $87.76 | $107.89 | 528,800 | — | — |
| 2016-10-25 | $88.31 | $108.56 | 697,300 | — | — |
| 2016-10-24 | $88.33 | $108.59 | 938,400 | — | — |
| 2016-10-21 | $88.82 | $109.19 | 3,089,200 | — | — |
| 2016-10-20 | $87.28 | $107.30 | 1,157,200 | — | — |
| 2016-10-19 | $86.96 | $106.90 | 578,100 | — | — |
| 2016-10-18 | $87.66 | $107.76 | 1,086,800 | — | — |
| 2016-10-17 | $86.35 | $106.15 | 600,700 | — | — |
| 2016-10-14 | $86.13 | $105.88 | 1,358,300 | — | — |
| 2016-10-13 | $87.24 | $107.25 | 651,500 | — | — |
| 2016-10-12 | $87.22 | $107.22 | 921,600 | — | — |
| 2016-10-11 | $88.61 | $108.93 | 897,500 | — | — |
| 2016-10-10 | $90.09 | $110.75 | 750,100 | — | — |
| 2016-10-07 | $89.57 | $110.11 | 984,500 | — | — |
| 2016-10-06 | $90.93 | $111.78 | 940,200 | — | — |
| 2016-10-05 | $90.96 | $111.82 | 422,500 | — | — |
| 2016-10-04 | $90.57 | $111.34 | 584,000 | — | — |
| 2016-10-03 | $90.89 | $111.73 | 545,000 | — | — |
| 2016-09-30 | $91.41 | $112.37 | 1,029,200 | — | — |
| 2016-09-29 | $89.54 | $110.07 | 952,800 | — | — |
| 2016-09-28 | $92.08 | $113.20 | 926,200 | — | — |
| 2016-09-27 | $91.06 | $111.94 | 731,200 | — | — |
| 2016-09-26 | $90.74 | $111.55 | 628,800 | — | — |
| 2016-09-23 | $91.54 | $112.53 | 726,300 | — | — |
| 2016-09-22 | $92.36 | $113.54 | 1,825,600 | — | — |
| 2016-09-21 | $90.32 | $111.03 | 714,800 | — | — |
| 2016-09-20 | $89.04 | $109.46 | 699,100 | — | — |
| 2016-09-19 | $88.09 | $108.29 | 476,300 | — | — |
| 2016-09-16 | $86.86 | $106.78 | 1,034,900 | — | — |
| 2016-09-15 | $88.67 | $109.01 | 752,100 | — | — |
| 2016-09-14 | $88.32 | $108.57 | 561,300 | — | — |
| 2016-09-13 | $88.15 | $108.37 | 934,800 | — | — |
| 2016-09-12 | $88.76 | $109.12 | 889,200 | — | — |
| 2016-09-09 | $87.64 | $107.74 | 1,210,500 | — | — |
| 2016-09-08 | $89.54 | $110.07 | 1,057,500 | — | — |
| 2016-09-07 | $90.82 | $111.65 | 621,300 | — | — |
| 2016-09-06 | $90.40 | $111.13 | 537,100 | — | — |
| 2016-09-02 | $89.64 | $110.20 | 536,000 | — | — |
| 2016-09-01 | $88.47 | $108.76 | 612,100 | — | — |
| 2016-08-31 | $87.97 | $108.14 | 490,100 | — | — |
| 2016-08-30 | $88.74 | $109.09 | 720,000 | — | — |
| 2016-08-29 | $87.20 | $107.20 | 725,000 | — | — |
| 2016-08-26 | $87.27 | $107.28 | 868,900 | — | — |
| 2016-08-25 | $87.39 | $107.43 | 424,700 | — | — |
| 2016-08-24 | $87.36 | $107.39 | 386,600 | — | — |
| 2016-08-23 | $87.78 | $107.91 | 339,500 | — | — |
| 2016-08-22 | $87.56 | $107.64 | 351,700 | — | — |
| 2016-08-19 | $88.18 | $108.40 | 530,200 | — | — |
| 2016-08-18 | $88.05 | $108.24 | 299,500 | — | — |
| 2016-08-17 | $87.86 | $108.01 | 428,000 | — | — |
| 2016-08-16 | $87.74 | $107.86 | 711,700 | — | — |
| 2016-08-15 | $88.00 | $108.18 | 437,300 | — | — |
| 2016-08-12 | $87.53 | $107.60 | 811,300 | — | — |
| 2016-08-11 | $87.72 | $107.84 | 1,161,100 | — | — |
| 2016-08-10 | $87.67 | $107.78 | 831,400 | — | — |
| 2016-08-09 | $87.28 | $107.30 | 1,287,100 | — | — |
| 2016-08-08 | $85.87 | $105.56 | 547,400 | — | — |
| 2016-08-05 | $86.21 | $105.98 | 1,115,300 | — | — |
| 2016-08-04 | $85.97 | $105.69 | 1,326,200 | — | — |
| 2016-08-03 | $86.15 | $105.91 | 734,700 | — | — |
| 2016-08-02 | $86.53 | $106.37 | 1,455,600 | — | — |
| 2016-08-01 | $87.28 | $107.30 | 692,300 | — | — |
| 2016-07-29 | $87.39 | $107.43 | 1,801,600 | — | — |
| 2016-07-28 | $86.54 | $106.39 | 1,969,400 | — | — |
| 2016-07-27 | $86.15 | $105.91 | 1,154,900 | — | — |
| 2016-07-26 | $85.33 | $104.90 | 916,800 | — | — |
| 2016-07-25 | $84.69 | $104.11 | 787,800 | — | — |
| 2016-07-22 | $84.45 | $103.82 | 1,513,400 | — | — |
| 2016-07-21 | $84.20 | $103.51 | 2,115,200 | — | — |
| 2016-07-20 | $83.71 | $102.91 | 2,905,100 | — | — |
| 2016-07-19 | $79.32 | $97.51 | 1,406,600 | — | — |
| 2016-07-18 | $79.59 | $97.84 | 1,182,300 | — | — |
| 2016-07-15 | $78.97 | $97.08 | 702,400 | — | — |
| 2016-07-14 | $79.21 | $97.38 | 997,400 | — | — |
| 2016-07-13 | $78.09 | $96.00 | 544,900 | — | — |
| 2016-07-12 | $78.31 | $96.27 | 1,122,100 | — | — |
| 2016-07-11 | $78.02 | $95.91 | 1,417,600 | — | — |
| 2016-07-08 | $76.60 | $94.17 | 1,438,000 | — | — |
| 2016-07-07 | $74.59 | $91.70 | 1,220,200 | — | — |
| 2016-07-06 | $74.71 | $91.84 | 1,131,600 | — | — |
| 2016-07-05 | $74.16 | $91.17 | 927,100 | — | — |
| 2016-07-01 | $74.97 | $92.16 | 440,900 | — | — |
| 2016-06-30 | $75.02 | $92.22 | 1,007,700 | — | — |
| 2016-06-29 | $75.10 | $92.32 | 949,600 | — | — |
| 2016-06-28 | $73.85 | $90.79 | 1,078,100 | — | — |
| 2016-06-27 | $72.02 | $88.54 | 2,168,500 | — | — |
| 2016-06-24 | $73.94 | $90.90 | 3,748,700 | — | — |
| 2016-06-23 | $81.07 | $99.66 | 1,349,100 | — | — |
| 2016-06-22 | $78.83 | $96.91 | 1,132,700 | — | — |
| 2016-06-21 | $79.42 | $97.63 | 994,700 | — | — |
| 2016-06-20 | $78.09 | $96.00 | 1,038,400 | — | — |
| 2016-06-17 | $76.90 | $94.54 | 1,097,200 | — | — |
| 2016-06-16 | $76.20 | $93.68 | 1,790,100 | — | — |
| 2016-06-15 | $75.83 | $93.22 | 1,329,300 | — | — |
| 2016-06-14 | $76.11 | $93.56 | 2,129,900 | — | — |
| 2016-06-13 | $76.79 | $94.40 | 1,493,800 | — | — |
| 2016-06-10 | $78.44 | $96.43 | 1,258,700 | — | — |
| 2016-06-09 | $80.74 | $99.26 | 368,500 | — | — |
| 2016-06-08 | $81.52 | $100.22 | 425,100 | — | — |
| 2016-06-07 | $81.90 | $100.68 | 468,100 | — | — |
| 2016-06-06 | $81.33 | $99.98 | 456,700 | — | — |
| 2016-06-03 | $81.17 | $99.79 | 560,900 | — | — |
| 2016-06-02 | $80.92 | $99.48 | 617,300 | — | — |
| 2016-06-01 | $81.21 | $99.83 | 772,300 | — | — |
| 2016-05-31 | $81.07 | $99.66 | 1,342,500 | — | — |
| 2016-05-27 | $81.00 | $99.58 | 506,600 | — | — |
| 2016-05-26 | $81.21 | $99.83 | 917,200 | — | — |
| 2016-05-25 | $80.51 | $98.97 | 2,741,800 | — | — |
| 2016-05-24 | $79.55 | $97.79 | 855,500 | — | — |
| 2016-05-23 | $77.95 | $95.83 | 730,600 | — | — |
| 2016-05-20 | $77.72 | $95.54 | 883,400 | — | — |
| 2016-05-19 | $76.80 | $94.41 | 801,000 | — | — |
| 2016-05-18 | $77.52 | $95.30 | 660,900 | — | — |
| 2016-05-17 | $76.96 | $94.61 | 956,100 | — | — |
| 2016-05-16 | $77.83 | $95.68 | 595,600 | — | — |
| 2016-05-13 | $77.03 | $94.70 | 1,193,300 | — | — |
| 2016-05-12 | $77.25 | $94.97 | 559,100 | — | — |
| 2016-05-11 | $76.86 | $94.49 | 974,100 | — | — |
| 2016-05-10 | $77.59 | $95.38 | 620,900 | — | — |
| 2016-05-09 | $78.31 | $94.66 | 933,500 | — | — |
| 2016-05-06 | $77.33 | $93.47 | 467,300 | — | — |
| 2016-05-05 | $77.07 | $93.16 | 1,288,100 | — | — |
| 2016-05-04 | $77.47 | $93.64 | 1,121,700 | — | — |
| 2016-05-03 | $78.52 | $94.91 | 710,300 | — | — |
| 2016-05-02 | $79.75 | $96.40 | 893,600 | — | — |
| 2016-04-29 | $78.62 | $95.03 | 878,700 | — | — |
| 2016-04-28 | $79.37 | $95.94 | 982,700 | — | — |
| 2016-04-27 | $81.02 | $97.93 | 1,350,900 | — | — |
| 2016-04-26 | $79.50 | $96.10 | 869,700 | — | — |
| 2016-04-25 | $79.95 | $96.64 | 599,500 | — | — |
| 2016-04-22 | $80.20 | $96.94 | 891,000 | — | — |
| 2016-04-21 | $80.12 | $96.85 | 861,100 | — | — |
| 2016-04-20 | $80.55 | $97.37 | 1,574,100 | — | — |
| 2016-04-19 | $80.63 | $97.46 | 1,447,100 | — | — |
| 2016-04-18 | $79.34 | $95.90 | 690,400 | — | — |
| 2016-04-15 | $78.51 | $94.90 | 515,500 | — | — |
| 2016-04-14 | $79.03 | $95.53 | 932,700 | — | — |
| 2016-04-13 | $78.33 | $94.68 | 747,800 | — | — |
| 2016-04-12 | $78.58 | $94.99 | 1,717,600 | — | — |
| 2016-04-11 | $76.90 | $92.95 | 1,991,200 | — | — |
| 2016-04-08 | $76.71 | $92.72 | 2,004,800 | — | — |
| 2016-04-07 | $77.27 | $93.40 | 955,600 | — | — |
| 2016-04-06 | $79.19 | $95.72 | 746,800 | — | — |
| 2016-04-05 | $77.85 | $94.10 | 1,881,500 | — | — |
| 2016-04-04 | $79.54 | $96.15 | 710,300 | — | — |
| 2016-04-01 | $79.73 | $96.38 | 842,400 | — | — |
| 2016-03-31 | $80.42 | $97.21 | 608,000 | — | — |
| 2016-03-30 | $80.69 | $97.54 | 966,300 | — | — |
| 2016-03-29 | $80.20 | $96.94 | 1,082,600 | — | — |
| 2016-03-28 | $80.23 | $96.98 | 797,200 | — | — |
| 2016-03-24 | $79.44 | $96.02 | 389,300 | — | — |
| 2016-03-23 | $79.49 | $96.09 | 705,800 | — | — |
| 2016-03-22 | $79.56 | $96.17 | 322,700 | — | — |
| 2016-03-21 | $79.62 | $96.24 | 688,600 | — | — |
| 2016-03-18 | $79.91 | $96.59 | 707,700 | — | — |
| 2016-03-17 | $79.88 | $96.56 | 659,100 | — | — |
| 2016-03-16 | $80.07 | $96.79 | 553,000 | — | — |
| 2016-03-15 | $79.32 | $95.88 | 431,200 | — | — |
| 2016-03-14 | $78.76 | $95.20 | 549,100 | — | — |
| 2016-03-11 | $78.65 | $95.07 | 750,100 | — | — |
| 2016-03-10 | $76.86 | $92.91 | 1,087,800 | — | — |
| 2016-03-09 | $77.02 | $93.10 | 757,600 | — | — |
| 2016-03-08 | $76.34 | $92.28 | 628,900 | — | — |
| 2016-03-07 | $76.46 | $92.42 | 1,194,600 | — | — |
| 2016-03-04 | $76.94 | $93.00 | 957,300 | — | — |
| 2016-03-03 | $76.67 | $92.68 | 830,400 | — | — |
| 2016-03-02 | $77.71 | $93.93 | 1,079,600 | — | — |
| 2016-03-01 | $77.91 | $94.18 | 892,800 | — | — |
| 2016-02-29 | $75.34 | $91.07 | 791,500 | — | — |
| 2016-02-26 | $76.42 | $92.37 | 1,389,600 | — | — |
| 2016-02-25 | $78.08 | $94.38 | 1,007,300 | — | — |
| 2016-02-24 | $76.03 | $91.90 | 1,021,100 | — | — |
| 2016-02-23 | $76.78 | $92.81 | 562,500 | — | — |
| 2016-02-22 | $77.60 | $93.80 | 1,417,700 | — | — |
| 2016-02-19 | $77.63 | $93.84 | 1,359,700 | — | — |
| 2016-02-18 | $76.75 | $92.77 | 805,000 | — | — |
| 2016-02-17 | $76.77 | $92.80 | 1,091,300 | — | — |
| 2016-02-16 | $75.74 | $91.55 | 1,720,700 | — | — |
| 2016-02-12 | $73.68 | $89.06 | 1,514,000 | — | — |
| 2016-02-11 | $74.29 | $89.80 | 1,253,500 | — | — |
| 2016-02-10 | $74.95 | $90.60 | 1,645,000 | — | — |
| 2016-02-09 | $74.88 | $90.51 | 2,887,200 | — | — |
| 2016-02-08 | $74.31 | $89.82 | 2,167,700 | — | — |
| 2016-02-05 | $75.40 | $91.14 | 1,756,200 | — | — |
| 2016-02-04 | $78.23 | $94.56 | 1,283,400 | — | — |
| 2016-02-03 | $79.07 | $95.58 | 1,274,600 | — | — |
| 2016-02-02 | $77.71 | $93.93 | 1,300,400 | — | — |
| 2016-02-01 | $79.70 | $96.34 | 1,213,300 | — | — |
| 2016-01-29 | $79.80 | $96.46 | 1,339,400 | — | — |
| 2016-01-28 | $77.70 | $93.92 | 1,581,800 | — | — |
| 2016-01-27 | $78.89 | $95.36 | 992,100 | — | — |
| 2016-01-26 | $78.94 | $95.42 | 867,300 | — | — |
| 2016-01-25 | $78.31 | $94.66 | 1,356,300 | — | — |
| 2016-01-22 | $78.27 | $94.61 | 2,273,300 | — | — |
| 2016-01-21 | $77.99 | $94.27 | 2,028,200 | — | — |
| 2016-01-20 | $77.47 | $93.64 | 2,242,400 | — | — |
| 2016-01-19 | $78.34 | $94.70 | 1,658,900 | — | — |
| 2016-01-15 | $76.90 | $92.95 | 1,583,100 | — | — |
| 2016-01-14 | $79.72 | $96.36 | 1,988,800 | — | — |
| 2016-01-13 | $78.43 | $94.80 | 2,530,400 | — | — |
| 2016-01-12 | $80.36 | $97.14 | 3,382,600 | — | — |
| 2016-01-11 | $78.56 | $94.96 | 1,519,700 | — | — |
| 2016-01-08 | $76.90 | $92.95 | 1,186,800 | — | — |
| 2016-01-07 | $77.21 | $93.33 | 1,670,200 | — | — |
| 2016-01-06 | $77.65 | $93.86 | 1,031,600 | — | — |
| 2016-01-05 | $76.97 | $93.04 | 1,392,000 | — | — |
| 2016-01-04 | $77.14 | $93.24 | 1,075,400 | — | — |