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
- 2002-10-25 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 | $86.51 | $145.25 | 1,888,500 | — | — |
| 2016-12-29 | $87.17 | $146.36 | 984,600 | — | — |
| 2016-12-28 | $87.08 | $146.20 | 1,671,600 | — | — |
| 2016-12-27 | $88.24 | $148.15 | 1,483,400 | — | — |
| 2016-12-23 | $88.34 | $148.32 | 1,256,300 | — | — |
| 2016-12-22 | $88.25 | $148.17 | 2,076,800 | — | — |
| 2016-12-21 | $89.27 | $149.88 | 2,455,400 | — | — |
| 2016-12-20 | $88.31 | $148.27 | 4,096,000 | — | — |
| 2016-12-19 | $90.12 | $151.31 | 3,142,100 | — | — |
| 2016-12-16 | $91.90 | $154.30 | 4,106,700 | — | — |
| 2016-12-15 | $90.88 | $152.58 | 3,120,100 | — | — |
| 2016-12-14 | $92.16 | $154.73 | 3,537,500 | — | — |
| 2016-12-13 | $93.50 | $156.98 | 3,743,300 | — | — |
| 2016-12-12 | $91.50 | $153.63 | 3,363,100 | — | — |
| 2016-12-09 | $91.88 | $154.26 | 9,967,100 | — | — |
| 2016-12-08 | $90.72 | $152.32 | 12,682,400 | — | — |
| 2016-12-07 | $101.99 | $171.24 | 1,769,500 | — | — |
| 2016-12-06 | $102.18 | $171.56 | 2,892,100 | — | — |
| 2016-12-05 | $98.37 | $165.16 | 1,678,600 | — | — |
| 2016-12-02 | $98.64 | $165.61 | 1,955,500 | — | — |
| 2016-12-01 | $99.27 | $166.67 | 3,881,900 | — | — |
| 2016-11-30 | $101.99 | $171.24 | 2,618,300 | — | — |
| 2016-11-29 | $99.79 | $167.54 | 2,687,200 | — | — |
| 2016-11-28 | $102.00 | $171.25 | 2,746,200 | — | — |
| 2016-11-25 | $101.55 | $170.50 | 1,170,400 | — | — |
| 2016-11-23 | $101.32 | $170.11 | 4,267,800 | — | — |
| 2016-11-22 | $98.10 | $164.71 | 2,690,300 | — | — |
| 2016-11-21 | $97.38 | $163.50 | 5,209,400 | — | — |
| 2016-11-18 | $92.35 | $155.05 | 3,224,700 | — | — |
| 2016-11-17 | $90.44 | $151.85 | 3,636,900 | — | — |
| 2016-11-16 | $86.57 | $145.35 | 1,825,800 | — | — |
| 2016-11-15 | $86.87 | $145.85 | 2,288,600 | — | — |
| 2016-11-14 | $84.51 | $141.05 | 2,480,700 | — | — |
| 2016-11-11 | $84.98 | $141.83 | 3,252,600 | — | — |
| 2016-11-10 | $85.30 | $142.37 | 3,564,900 | — | — |
| 2016-11-09 | $87.84 | $146.61 | 2,798,900 | — | — |
| 2016-11-08 | $86.67 | $144.65 | 3,439,400 | — | — |
| 2016-11-07 | $87.86 | $146.64 | 2,792,100 | — | — |
| 2016-11-04 | $88.04 | $146.94 | 3,223,800 | — | — |
| 2016-11-03 | $87.53 | $146.09 | 9,050,400 | — | — |
| 2016-11-02 | $96.52 | $161.09 | 2,542,400 | — | — |
| 2016-11-01 | $98.23 | $163.95 | 3,722,300 | — | — |
| 2016-10-31 | $94.55 | $157.81 | 1,341,600 | — | — |
| 2016-10-28 | $94.18 | $157.19 | 2,079,000 | — | — |
| 2016-10-27 | $94.18 | $157.19 | 1,851,000 | — | — |
| 2016-10-26 | $95.75 | $159.81 | 1,804,200 | — | — |
| 2016-10-25 | $95.57 | $159.51 | 1,172,900 | — | — |
| 2016-10-24 | $96.80 | $161.56 | 1,500,100 | — | — |
| 2016-10-21 | $95.27 | $159.01 | 1,927,500 | — | — |
| 2016-10-20 | $96.00 | $160.23 | 1,498,400 | — | — |
| 2016-10-19 | $95.52 | $159.43 | 1,852,300 | — | — |
| 2016-10-18 | $92.98 | $155.19 | 1,183,300 | — | — |
| 2016-10-17 | $93.10 | $155.39 | 1,887,900 | — | — |
| 2016-10-14 | $93.37 | $155.84 | 2,885,500 | — | — |
| 2016-10-13 | $94.95 | $158.47 | 3,060,700 | — | — |
| 2016-10-12 | $96.43 | $160.94 | 2,034,400 | — | — |
| 2016-10-11 | $97.70 | $163.06 | 2,791,500 | — | — |
| 2016-10-10 | $98.67 | $164.68 | 1,813,600 | — | — |
| 2016-10-07 | $97.01 | $161.91 | 2,165,800 | — | — |
| 2016-10-06 | $97.74 | $163.13 | 1,969,200 | — | — |
| 2016-10-05 | $97.94 | $163.47 | 2,699,600 | — | — |
| 2016-10-04 | $96.38 | $160.86 | 3,288,400 | — | — |
| 2016-10-03 | $99.28 | $165.70 | 4,234,900 | — | — |
| 2016-09-30 | $97.42 | $162.60 | 6,737,900 | — | — |
| 2016-09-29 | $100.59 | $167.89 | 2,858,100 | — | — |
| 2016-09-28 | $101.66 | $169.67 | 3,047,200 | — | — |
| 2016-09-27 | $100.74 | $168.14 | 3,779,100 | — | — |
| 2016-09-26 | $100.81 | $168.26 | 2,622,800 | — | — |
| 2016-09-23 | $102.14 | $170.47 | 5,125,800 | — | — |
| 2016-09-22 | $102.29 | $170.73 | 3,839,900 | — | — |
| 2016-09-21 | $103.00 | $171.91 | 4,014,700 | — | — |
| 2016-09-20 | $103.49 | $172.73 | 2,818,600 | — | — |
| 2016-09-19 | $103.96 | $173.51 | 4,273,700 | — | — |
| 2016-09-16 | $108.57 | $181.21 | 3,835,000 | — | — |
| 2016-09-15 | $108.68 | $181.39 | 5,706,900 | — | — |
| 2016-09-14 | $107.25 | $179.00 | 4,905,300 | — | — |
| 2016-09-13 | $103.71 | $173.10 | 4,456,500 | — | — |
| 2016-09-12 | $104.01 | $173.60 | 7,002,800 | — | — |
| 2016-09-09 | $98.41 | $164.25 | 6,349,200 | — | — |
| 2016-09-08 | $95.78 | $159.86 | 2,792,800 | — | — |
| 2016-09-07 | $94.35 | $157.47 | 2,617,000 | — | — |
| 2016-09-06 | $92.79 | $154.87 | 2,029,900 | — | — |
| 2016-09-02 | $92.38 | $154.19 | 3,025,400 | — | — |
| 2016-09-01 | $93.17 | $155.50 | 6,805,000 | — | — |
| 2016-08-31 | $89.32 | $149.08 | 2,146,500 | — | — |
| 2016-08-30 | $90.15 | $150.46 | 2,159,700 | — | — |
| 2016-08-29 | $90.72 | $151.41 | 2,151,000 | — | — |
| 2016-08-26 | $89.85 | $149.96 | 3,116,400 | — | — |
| 2016-08-25 | $90.51 | $151.06 | 2,758,300 | — | — |
| 2016-08-24 | $90.81 | $151.56 | 6,068,500 | — | — |
| 2016-08-23 | $96.39 | $160.88 | 2,775,900 | — | — |
| 2016-08-22 | $97.10 | $162.06 | 2,698,800 | — | — |
| 2016-08-19 | $97.38 | $162.53 | 3,887,700 | — | — |
| 2016-08-18 | $99.68 | $166.37 | 3,053,700 | — | — |
| 2016-08-17 | $101.33 | $169.12 | 2,032,500 | — | — |
| 2016-08-16 | $101.42 | $169.27 | 3,013,600 | — | — |
| 2016-08-15 | $103.74 | $173.15 | 3,662,500 | — | — |
| 2016-08-12 | $99.75 | $166.49 | 3,005,000 | — | — |
| 2016-08-11 | $102.66 | $171.34 | 3,366,500 | — | — |
| 2016-08-10 | $99.59 | $166.22 | 1,296,200 | — | — |
| 2016-08-09 | $100.19 | $167.22 | 1,674,500 | — | — |
| 2016-08-08 | $100.05 | $166.15 | 1,973,000 | — | — |
| 2016-08-05 | $97.51 | $161.93 | 1,808,000 | — | — |
| 2016-08-04 | $98.25 | $163.16 | 2,043,500 | — | — |
| 2016-08-03 | $97.66 | $162.18 | 1,497,600 | — | — |
| 2016-08-02 | $96.92 | $160.95 | 1,947,600 | — | — |
| 2016-08-01 | $97.93 | $162.63 | 3,437,800 | — | — |
| 2016-07-29 | $97.95 | $162.66 | 8,143,600 | — | — |
| 2016-07-28 | $104.66 | $173.81 | 3,848,400 | — | — |
| 2016-07-27 | $102.24 | $169.79 | 2,388,000 | — | — |
| 2016-07-26 | $103.47 | $171.83 | 4,013,800 | — | — |
| 2016-07-25 | $97.41 | $161.77 | 2,883,100 | — | — |
| 2016-07-22 | $95.77 | $159.04 | 1,510,000 | — | — |
| 2016-07-21 | $93.89 | $155.92 | 1,793,800 | — | — |
| 2016-07-20 | $94.18 | $156.40 | 2,077,000 | — | — |
| 2016-07-19 | $95.17 | $158.05 | 1,799,100 | — | — |
| 2016-07-18 | $96.66 | $160.52 | 3,102,000 | — | — |
| 2016-07-15 | $92.22 | $153.15 | 1,770,700 | — | — |
| 2016-07-14 | $92.02 | $152.82 | 3,453,300 | — | — |
| 2016-07-13 | $94.88 | $157.57 | 2,037,600 | — | — |
| 2016-07-12 | $96.50 | $160.26 | 2,634,100 | — | — |
| 2016-07-11 | $94.10 | $156.27 | 4,057,100 | — | — |
| 2016-07-08 | $89.75 | $149.05 | 2,006,400 | — | — |
| 2016-07-07 | $88.96 | $147.74 | 1,999,500 | — | — |
| 2016-07-06 | $89.93 | $149.35 | 2,133,700 | — | — |
| 2016-07-05 | $89.10 | $147.97 | 2,405,100 | — | — |
| 2016-07-01 | $91.79 | $152.43 | 2,821,500 | — | — |
| 2016-06-30 | $90.64 | $150.53 | 2,580,700 | — | — |
| 2016-06-29 | $91.28 | $151.59 | 2,613,400 | — | — |
| 2016-06-28 | $88.28 | $146.61 | 3,780,300 | — | — |
| 2016-06-27 | $87.69 | $145.63 | 5,475,000 | — | — |
| 2016-06-24 | $92.29 | $153.27 | 4,896,900 | — | — |
| 2016-06-23 | $101.70 | $168.89 | 1,569,000 | — | — |
| 2016-06-22 | $100.72 | $167.26 | 1,747,700 | — | — |
| 2016-06-21 | $101.81 | $169.07 | 1,991,500 | — | — |
| 2016-06-20 | $100.29 | $166.55 | 2,839,700 | — | — |
| 2016-06-17 | $103.19 | $171.37 | 2,191,500 | — | — |
| 2016-06-16 | $101.20 | $168.06 | 2,074,300 | — | — |
| 2016-06-15 | $101.60 | $168.73 | 2,211,700 | — | — |
| 2016-06-14 | $101.54 | $168.63 | 2,412,500 | — | — |
| 2016-06-13 | $100.15 | $166.32 | 1,952,800 | — | — |
| 2016-06-10 | $100.45 | $166.82 | 2,469,000 | — | — |
| 2016-06-09 | $100.79 | $167.38 | 1,238,600 | — | — |
| 2016-06-08 | $101.32 | $168.26 | 2,593,100 | — | — |
| 2016-06-07 | $101.11 | $167.91 | 3,214,400 | — | — |
| 2016-06-06 | $98.69 | $163.89 | 2,323,200 | — | — |
| 2016-06-03 | $98.50 | $163.58 | 2,769,200 | — | — |
| 2016-06-02 | $99.41 | $165.09 | 2,985,400 | — | — |
| 2016-06-01 | $96.73 | $160.64 | 2,100,500 | — | — |
| 2016-05-31 | $96.18 | $159.73 | 2,139,100 | — | — |
| 2016-05-27 | $95.96 | $159.36 | 1,598,000 | — | — |
| 2016-05-26 | $94.62 | $157.13 | 1,974,700 | — | — |
| 2016-05-25 | $96.65 | $160.51 | 3,116,800 | — | — |
| 2016-05-24 | $93.22 | $154.81 | 1,619,800 | — | — |
| 2016-05-23 | $91.48 | $151.92 | 2,112,000 | — | — |
| 2016-05-20 | $88.96 | $147.74 | 1,746,900 | — | — |
| 2016-05-19 | $88.45 | $146.89 | 2,504,900 | — | — |
| 2016-05-18 | $88.45 | $146.89 | 2,691,400 | — | — |
| 2016-05-17 | $91.23 | $151.50 | 1,978,800 | — | — |
| 2016-05-16 | $90.88 | $150.92 | 1,520,300 | — | — |
| 2016-05-13 | $89.95 | $149.38 | 2,341,000 | — | — |
| 2016-05-12 | $93.42 | $154.31 | 1,876,100 | — | — |
| 2016-05-11 | $92.96 | $153.55 | 2,085,300 | — | — |
| 2016-05-10 | $94.03 | $155.32 | 3,093,200 | — | — |
| 2016-05-09 | $89.62 | $148.03 | 2,693,000 | — | — |
| 2016-05-06 | $91.21 | $150.66 | 3,671,600 | — | — |
| 2016-05-05 | $89.62 | $148.03 | 3,925,600 | — | — |
| 2016-05-04 | $91.23 | $150.69 | 3,308,200 | — | — |
| 2016-05-03 | $94.45 | $156.01 | 3,669,100 | — | — |
| 2016-05-02 | $94.28 | $155.73 | 4,269,300 | — | — |
| 2016-04-29 | $88.30 | $145.85 | 3,214,700 | — | — |
| 2016-04-28 | $89.22 | $147.37 | 2,969,800 | — | — |
| 2016-04-27 | $89.17 | $147.29 | 2,514,800 | — | — |
| 2016-04-26 | $89.66 | $148.10 | 3,680,900 | — | — |
| 2016-04-25 | $90.94 | $150.21 | 4,901,500 | — | — |
| 2016-04-22 | $96.00 | $158.57 | 2,482,000 | — | — |
| 2016-04-21 | $95.79 | $158.23 | 5,222,400 | — | — |
| 2016-04-20 | $99.39 | $164.17 | 2,424,600 | — | — |
| 2016-04-19 | $99.99 | $165.16 | 3,433,300 | — | — |
| 2016-04-18 | $96.48 | $159.37 | 2,528,900 | — | — |
| 2016-04-15 | $97.67 | $161.33 | 1,861,000 | — | — |
| 2016-04-14 | $97.67 | $161.33 | 3,933,200 | — | — |
| 2016-04-13 | $97.68 | $161.35 | 2,991,700 | — | — |
| 2016-04-12 | $97.19 | $160.54 | 3,439,500 | — | — |
| 2016-04-11 | $98.31 | $162.39 | 3,806,900 | — | — |
| 2016-04-08 | $98.78 | $163.17 | 6,248,900 | — | — |
| 2016-04-07 | $99.99 | $165.16 | 12,644,100 | — | — |
| 2016-04-06 | $89.55 | $147.92 | 7,577,100 | — | — |
| 2016-04-05 | $90.92 | $150.18 | 4,427,100 | — | — |
| 2016-04-04 | $93.40 | $154.28 | 2,755,000 | — | — |
| 2016-04-01 | $94.74 | $156.49 | 4,545,000 | — | — |
| 2016-03-31 | $93.43 | $154.33 | 2,973,100 | — | — |
| 2016-03-30 | $93.99 | $155.25 | 3,214,200 | — | — |
| 2016-03-29 | $94.14 | $155.50 | 3,412,700 | — | — |
| 2016-03-28 | $92.83 | $153.34 | 3,305,600 | — | — |
| 2016-03-24 | $93.47 | $154.39 | 3,299,500 | — | — |
| 2016-03-23 | $91.76 | $151.57 | 2,251,700 | — | — |
| 2016-03-22 | $95.00 | $156.92 | 4,003,300 | — | — |
| 2016-03-21 | $92.74 | $153.19 | 2,732,900 | — | — |
| 2016-03-18 | $94.02 | $155.30 | 7,033,600 | — | — |
| 2016-03-17 | $88.80 | $146.68 | 3,257,800 | — | — |
| 2016-03-16 | $86.30 | $142.55 | 2,380,000 | — | — |
| 2016-03-15 | $83.25 | $137.51 | 3,401,700 | — | — |
| 2016-03-14 | $85.22 | $140.77 | 2,555,200 | — | — |
| 2016-03-11 | $86.06 | $142.15 | 3,903,500 | — | — |
| 2016-03-10 | $84.06 | $138.85 | 3,265,200 | — | — |
| 2016-03-09 | $81.56 | $134.72 | 2,372,900 | — | — |
| 2016-03-08 | $80.27 | $132.59 | 3,575,400 | — | — |
| 2016-03-07 | $83.99 | $138.73 | 5,192,400 | — | — |
| 2016-03-04 | $85.44 | $141.13 | 6,043,700 | — | — |
| 2016-03-03 | $88.35 | $145.94 | 5,501,400 | — | — |
| 2016-03-02 | $85.00 | $140.40 | 5,406,900 | — | — |
| 2016-03-01 | $84.51 | $139.59 | 5,705,000 | — | — |
| 2016-02-29 | $82.48 | $136.24 | 2,440,000 | — | — |
| 2016-02-26 | $82.17 | $135.73 | 2,963,400 | — | — |
| 2016-02-25 | $80.63 | $133.18 | 2,669,900 | — | — |
| 2016-02-24 | $79.67 | $131.60 | 4,629,100 | — | — |
| 2016-02-23 | $79.65 | $131.57 | 4,284,000 | — | — |
| 2016-02-22 | $79.53 | $131.37 | 4,864,300 | — | — |
| 2016-02-19 | $77.18 | $127.49 | 4,207,800 | — | — |
| 2016-02-18 | $78.45 | $128.76 | 6,318,300 | — | — |
| 2016-02-17 | $76.21 | $125.08 | 6,938,900 | — | — |
| 2016-02-16 | $74.65 | $122.52 | 9,057,800 | — | — |
| 2016-02-12 | $69.14 | $113.48 | 10,716,600 | — | — |
| 2016-02-11 | $59.69 | $97.97 | 5,410,800 | — | — |
| 2016-02-10 | $58.14 | $95.42 | 2,776,600 | — | — |
| 2016-02-09 | $58.45 | $95.93 | 2,733,700 | — | — |
| 2016-02-08 | $58.80 | $96.51 | 3,846,600 | — | — |
| 2016-02-05 | $61.91 | $101.61 | 2,462,100 | — | — |
| 2016-02-04 | $63.78 | $104.68 | 3,671,400 | — | — |
| 2016-02-03 | $63.17 | $103.68 | 4,244,300 | — | — |
| 2016-02-02 | $62.00 | $101.76 | 5,434,300 | — | — |
| 2016-02-01 | $67.10 | $110.13 | 3,953,100 | — | — |
| 2016-01-29 | $67.34 | $110.52 | 3,137,600 | — | — |
| 2016-01-28 | $63.15 | $103.65 | 3,660,700 | — | — |
| 2016-01-27 | $62.23 | $102.14 | 3,125,800 | — | — |
| 2016-01-26 | $63.41 | $104.07 | 3,065,100 | — | — |
| 2016-01-25 | $61.00 | $100.12 | 5,654,000 | — | — |
| 2016-01-22 | $59.17 | $97.11 | 3,590,000 | — | — |
| 2016-01-21 | $56.68 | $93.03 | 4,076,600 | — | — |
| 2016-01-20 | $56.33 | $92.45 | 6,212,900 | — | — |
| 2016-01-19 | $59.13 | $97.05 | 5,851,500 | — | — |
| 2016-01-15 | $58.37 | $95.80 | 10,548,100 | — | — |
| 2016-01-14 | $51.50 | $84.53 | 4,978,200 | — | — |
| 2016-01-13 | $52.47 | $86.12 | 5,413,000 | — | — |
| 2016-01-12 | $55.62 | $91.29 | 3,806,400 | — | — |
| 2016-01-11 | $56.79 | $93.21 | 4,612,400 | — | — |
| 2016-01-08 | $57.74 | $94.77 | 5,740,000 | — | — |
| 2016-01-07 | $60.19 | $98.79 | 5,525,600 | — | — |
| 2016-01-06 | $66.44 | $109.05 | 3,316,100 | — | — |
| 2016-01-05 | $70.07 | $115.00 | 4,286,100 | — | — |
| 2016-01-04 | $68.77 | $112.87 | 4,249,800 | — | — |