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
- 2001-07-25 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 | $100.19 | $104.96 | 1,003,014 | — | — |
| 2016-12-29 | $100.49 | $105.26 | 703,799 | — | — |
| 2016-12-28 | $100.06 | $104.82 | 1,355,068 | — | — |
| 2016-12-27 | $100.14 | $104.65 | 1,180,895 | — | — |
| 2016-12-23 | $99.34 | $103.82 | 683,920 | — | — |
| 2016-12-22 | $98.61 | $103.06 | 880,135 | — | — |
| 2016-12-21 | $98.70 | $103.15 | 1,525,121 | — | — |
| 2016-12-20 | $98.88 | $103.34 | 1,816,817 | — | — |
| 2016-12-19 | $99.86 | $104.37 | 1,179,659 | — | — |
| 2016-12-16 | $100.49 | $105.02 | 2,946,830 | — | — |
| 2016-12-15 | $99.66 | $104.16 | 3,345,028 | — | — |
| 2016-12-14 | $101.82 | $106.41 | 2,130,452 | — | — |
| 2016-12-13 | $103.62 | $108.30 | 1,051,012 | — | — |
| 2016-12-12 | $102.73 | $107.36 | 1,492,882 | — | — |
| 2016-12-09 | $102.16 | $106.76 | 1,364,338 | — | — |
| 2016-12-08 | $101.41 | $105.98 | 1,310,675 | — | — |
| 2016-12-07 | $101.38 | $105.95 | 1,605,564 | — | — |
| 2016-12-06 | $101.56 | $106.14 | 2,065,253 | — | — |
| 2016-12-05 | $98.48 | $102.92 | 1,843,700 | — | — |
| 2016-12-02 | $97.28 | $101.67 | 1,189,650 | — | — |
| 2016-12-01 | $96.88 | $101.25 | 1,594,234 | — | — |
| 2016-11-30 | $98.89 | $103.35 | 2,018,903 | — | — |
| 2016-11-29 | $100.39 | $104.92 | 2,248,593 | — | — |
| 2016-11-28 | $99.01 | $103.48 | 1,635,537 | — | — |
| 2016-11-25 | $99.38 | $103.86 | 729,549 | — | — |
| 2016-11-23 | $98.06 | $102.48 | 1,523,885 | — | — |
| 2016-11-22 | $97.87 | $102.29 | 3,186,511 | — | — |
| 2016-11-21 | $99.12 | $103.59 | 1,760,270 | — | — |
| 2016-11-18 | $97.71 | $102.12 | 2,482,197 | — | — |
| 2016-11-17 | $97.86 | $102.28 | 1,701,972 | — | — |
| 2016-11-16 | $97.94 | $102.36 | 1,636,979 | — | — |
| 2016-11-15 | $98.50 | $102.94 | 3,609,841 | — | — |
| 2016-11-14 | $95.14 | $99.43 | 4,538,077 | — | — |
| 2016-11-11 | $95.17 | $99.47 | 2,959,396 | — | — |
| 2016-11-10 | $97.75 | $102.16 | 2,772,554 | — | — |
| 2016-11-09 | $98.66 | $103.11 | 3,907,923 | — | — |
| 2016-11-08 | $98.86 | $103.32 | 5,348,893 | — | — |
| 2016-11-07 | $101.41 | $105.98 | 2,230,877 | — | — |
| 2016-11-04 | $100.01 | $104.52 | 2,529,886 | — | — |
| 2016-11-03 | $99.55 | $104.04 | 2,301,741 | — | — |
| 2016-11-02 | $99.05 | $103.52 | 3,035,822 | — | — |
| 2016-11-01 | $100.74 | $105.28 | 5,314,594 | — | — |
| 2016-10-31 | $102.33 | $106.95 | 10,379,619 | — | — |
| 2016-10-28 | $118.98 | $124.35 | 2,381,566 | — | — |
| 2016-10-27 | $117.47 | $122.77 | 1,628,327 | — | — |
| 2016-10-26 | $117.55 | $122.86 | 2,122,418 | — | — |
| 2016-10-25 | $121.93 | $127.43 | 992,714 | — | — |
| 2016-10-24 | $124.26 | $129.87 | 812,361 | — | — |
| 2016-10-21 | $123.81 | $129.39 | 720,485 | — | — |
| 2016-10-20 | $124.48 | $130.09 | 923,910 | — | — |
| 2016-10-19 | $124.35 | $129.96 | 795,469 | — | — |
| 2016-10-18 | $125.34 | $130.99 | 1,335,704 | — | — |
| 2016-10-17 | $122.93 | $128.48 | 762,818 | — | — |
| 2016-10-14 | $123.45 | $129.02 | 1,346,313 | — | — |
| 2016-10-13 | $123.21 | $128.77 | 886,315 | — | — |
| 2016-10-12 | $123.34 | $128.90 | 1,629,357 | — | — |
| 2016-10-11 | $122.93 | $128.48 | 2,247,769 | — | — |
| 2016-10-10 | $128.87 | $134.69 | 857,063 | — | — |
| 2016-10-07 | $127.18 | $132.92 | 786,817 | — | — |
| 2016-10-06 | $126.98 | $132.71 | 700,400 | — | — |
| 2016-10-05 | $126.75 | $132.47 | 1,006,001 | — | — |
| 2016-10-04 | $125.47 | $131.13 | 678,770 | — | — |
| 2016-10-03 | $126.10 | $131.79 | 1,099,216 | — | — |
| 2016-09-30 | $126.23 | $131.93 | 1,433,039 | — | — |
| 2016-09-29 | $124.12 | $129.72 | 1,371,754 | — | — |
| 2016-09-28 | $124.86 | $130.50 | 684,435 | — | — |
| 2016-09-27 | $124.28 | $129.89 | 962,329 | — | — |
| 2016-09-26 | $123.18 | $128.74 | 608,215 | — | — |
| 2016-09-23 | $124.59 | $130.21 | 649,312 | — | — |
| 2016-09-22 | $125.12 | $130.76 | 994,156 | — | — |
| 2016-09-21 | $123.49 | $129.06 | 923,189 | — | — |
| 2016-09-20 | $121.16 | $126.38 | 776,311 | — | — |
| 2016-09-19 | $121.33 | $126.56 | 915,464 | — | — |
| 2016-09-16 | $120.68 | $125.88 | 1,638,318 | — | — |
| 2016-09-15 | $121.25 | $126.48 | 1,128,983 | — | — |
| 2016-09-14 | $119.82 | $124.98 | 1,564,364 | — | — |
| 2016-09-13 | $119.92 | $125.09 | 1,500,607 | — | — |
| 2016-09-12 | $122.86 | $128.16 | 1,765,214 | — | — |
| 2016-09-09 | $121.64 | $126.88 | 1,454,669 | — | — |
| 2016-09-08 | $126.21 | $131.65 | 854,179 | — | — |
| 2016-09-07 | $126.18 | $131.62 | 1,054,926 | — | — |
| 2016-09-06 | $126.16 | $131.59 | 969,127 | — | — |
| 2016-09-02 | $125.63 | $131.05 | 1,118,992 | — | — |
| 2016-09-01 | $124.61 | $129.98 | 994,259 | — | — |
| 2016-08-31 | $125.83 | $131.26 | 1,180,277 | — | — |
| 2016-08-30 | $126.09 | $131.52 | 1,125,996 | — | — |
| 2016-08-29 | $126.79 | $132.25 | 882,607 | — | — |
| 2016-08-26 | $125.74 | $131.16 | 1,419,855 | — | — |
| 2016-08-25 | $124.43 | $129.79 | 1,308,100 | — | — |
| 2016-08-24 | $124.08 | $129.43 | 1,455,905 | — | — |
| 2016-08-23 | $125.99 | $131.42 | 1,238,987 | — | — |
| 2016-08-22 | $124.52 | $129.89 | 821,734 | — | — |
| 2016-08-19 | $124.06 | $129.41 | 1,054,823 | — | — |
| 2016-08-18 | $124.29 | $129.65 | 1,251,141 | — | — |
| 2016-08-17 | $124.06 | $129.41 | 1,454,051 | — | — |
| 2016-08-16 | $124.56 | $129.93 | 1,242,489 | — | — |
| 2016-08-15 | $126.13 | $131.56 | 1,425,108 | — | — |
| 2016-08-12 | $125.57 | $130.99 | 893,216 | — | — |
| 2016-08-11 | $125.73 | $131.15 | 2,274,961 | — | — |
| 2016-08-10 | $125.17 | $130.56 | 4,723,580 | — | — |
| 2016-08-09 | $129.21 | $134.78 | 1,151,334 | — | — |
| 2016-08-08 | $127.83 | $133.33 | 758,080 | — | — |
| 2016-08-05 | $127.57 | $133.07 | 780,637 | — | — |
| 2016-08-04 | $127.10 | $132.58 | 998,276 | — | — |
| 2016-08-03 | $126.63 | $132.09 | 980,972 | — | — |
| 2016-08-02 | $126.79 | $132.25 | 1,060,179 | — | — |
| 2016-08-01 | $127.24 | $132.73 | 1,463,424 | — | — |
| 2016-07-29 | $127.32 | $132.81 | 2,017,255 | — | — |
| 2016-07-28 | $123.76 | $129.09 | 2,718,376 | — | — |
| 2016-07-27 | $119.11 | $124.24 | 1,610,199 | — | — |
| 2016-07-26 | $120.02 | $125.19 | 1,450,446 | — | — |
| 2016-07-25 | $119.76 | $124.92 | 1,124,142 | — | — |
| 2016-07-22 | $120.85 | $126.06 | 1,578,681 | — | — |
| 2016-07-21 | $121.64 | $126.88 | 1,130,322 | — | — |
| 2016-07-20 | $122.81 | $128.10 | 871,071 | — | — |
| 2016-07-19 | $120.89 | $126.10 | 1,205,821 | — | — |
| 2016-07-18 | $121.18 | $126.41 | 1,216,842 | — | — |
| 2016-07-15 | $121.77 | $127.02 | 872,204 | — | — |
| 2016-07-14 | $122.61 | $127.90 | 1,044,832 | — | — |
| 2016-07-13 | $121.91 | $127.17 | 1,086,959 | — | — |
| 2016-07-12 | $121.81 | $127.06 | 1,118,271 | — | — |
| 2016-07-11 | $121.44 | $126.67 | 1,256,909 | — | — |
| 2016-07-08 | $121.25 | $126.48 | 1,411,512 | — | — |
| 2016-07-07 | $118.47 | $123.57 | 1,528,108 | — | — |
| 2016-07-06 | $118.23 | $123.33 | 1,892,934 | — | — |
| 2016-07-05 | $116.46 | $121.48 | 1,225,082 | — | — |
| 2016-07-01 | $117.17 | $122.22 | 889,199 | — | — |
| 2016-06-30 | $116.87 | $121.91 | 1,543,970 | — | — |
| 2016-06-29 | $115.68 | $120.67 | 1,348,785 | — | — |
| 2016-06-28 | $113.90 | $118.81 | 1,420,679 | — | — |
| 2016-06-27 | $111.98 | $116.81 | 1,778,604 | — | — |
| 2016-06-24 | $113.29 | $118.17 | 6,822,514 | — | — |
| 2016-06-23 | $117.40 | $122.46 | 2,000,157 | — | — |
| 2016-06-22 | $115.17 | $120.14 | 1,474,342 | — | — |
| 2016-06-21 | $115.14 | $119.86 | 2,543,997 | — | — |
| 2016-06-20 | $114.22 | $118.91 | 2,705,398 | — | — |
| 2016-06-17 | $113.09 | $117.72 | 2,301,638 | — | — |
| 2016-06-16 | $113.31 | $117.96 | 2,202,552 | — | — |
| 2016-06-15 | $113.03 | $117.66 | 1,897,466 | — | — |
| 2016-06-14 | $113.42 | $118.07 | 6,377,760 | — | — |
| 2016-06-13 | $114.80 | $119.50 | 1,625,443 | — | — |
| 2016-06-10 | $115.76 | $120.50 | 1,131,764 | — | — |
| 2016-06-09 | $115.92 | $120.67 | 1,148,244 | — | — |
| 2016-06-08 | $116.27 | $121.04 | 1,698,058 | — | — |
| 2016-06-07 | $115.95 | $120.70 | 4,254,621 | — | — |
| 2016-06-06 | $118.00 | $122.84 | 2,185,351 | — | — |
| 2016-06-03 | $118.27 | $123.12 | 1,284,204 | — | — |
| 2016-06-02 | $119.33 | $124.22 | 888,066 | — | — |
| 2016-06-01 | $118.59 | $123.45 | 981,590 | — | — |
| 2016-05-31 | $118.55 | $123.41 | 2,089,767 | — | — |
| 2016-05-27 | $119.49 | $124.38 | 1,053,381 | — | — |
| 2016-05-26 | $118.92 | $123.80 | 1,341,163 | — | — |
| 2016-05-25 | $118.38 | $123.23 | 1,640,790 | — | — |
| 2016-05-24 | $117.24 | $122.05 | 1,665,407 | — | — |
| 2016-05-23 | $115.95 | $120.70 | 1,184,912 | — | — |
| 2016-05-20 | $115.85 | $120.60 | 1,700,221 | — | — |
| 2016-05-19 | $114.75 | $119.45 | 1,032,678 | — | — |
| 2016-05-18 | $115.36 | $120.09 | 957,282 | — | — |
| 2016-05-17 | $115.05 | $119.76 | 1,092,006 | — | — |
| 2016-05-16 | $116.12 | $120.88 | 1,592,277 | — | — |
| 2016-05-13 | $114.02 | $118.69 | 1,717,010 | — | — |
| 2016-05-12 | $114.02 | $118.69 | 1,322,108 | — | — |
| 2016-05-11 | $113.52 | $118.18 | 930,296 | — | — |
| 2016-05-10 | $113.96 | $118.63 | 950,072 | — | — |
| 2016-05-09 | $113.04 | $117.67 | 1,314,795 | — | — |
| 2016-05-06 | $112.04 | $116.63 | 877,148 | — | — |
| 2016-05-05 | $112.56 | $117.18 | 931,635 | — | — |
| 2016-05-04 | $111.35 | $115.91 | 1,356,510 | — | — |
| 2016-05-03 | $111.55 | $116.13 | 1,185,324 | — | — |
| 2016-05-02 | $112.55 | $117.17 | 1,681,681 | — | — |
| 2016-04-29 | $112.40 | $117.01 | 2,028,379 | — | — |
| 2016-04-28 | $111.65 | $116.23 | 2,558,108 | — | — |
| 2016-04-27 | $112.51 | $117.13 | 1,420,061 | — | — |
| 2016-04-26 | $111.85 | $116.44 | 959,445 | — | — |
| 2016-04-25 | $111.32 | $115.88 | 1,050,909 | — | — |
| 2016-04-22 | $111.42 | $115.98 | 1,016,713 | — | — |
| 2016-04-21 | $111.07 | $115.62 | 1,267,003 | — | — |
| 2016-04-20 | $111.50 | $116.07 | 1,337,455 | — | — |
| 2016-04-19 | $110.52 | $115.05 | 1,204,482 | — | — |
| 2016-04-18 | $110.30 | $114.82 | 1,180,174 | — | — |
| 2016-04-15 | $110.71 | $115.25 | 1,860,489 | — | — |
| 2016-04-14 | $112.07 | $116.66 | 1,594,852 | — | — |
| 2016-04-13 | $111.12 | $115.67 | 2,617,848 | — | — |
| 2016-04-12 | $108.32 | $112.76 | 1,955,764 | — | — |
| 2016-04-11 | $106.12 | $110.47 | 1,437,880 | — | — |
| 2016-04-08 | $105.79 | $110.12 | 1,358,673 | — | — |
| 2016-04-07 | $105.00 | $109.30 | 1,745,232 | — | — |
| 2016-04-06 | $104.94 | $109.24 | 1,411,203 | — | — |
| 2016-04-05 | $102.89 | $107.11 | 1,388,955 | — | — |
| 2016-04-04 | $103.75 | $108.00 | 1,571,471 | — | — |
| 2016-04-01 | $104.24 | $108.52 | 1,708,358 | — | — |
| 2016-03-31 | $103.52 | $107.77 | 1,362,484 | — | — |
| 2016-03-30 | $103.59 | $107.84 | 1,396,783 | — | — |
| 2016-03-29 | $102.76 | $106.97 | 1,016,095 | — | — |
| 2016-03-28 | $101.30 | $105.21 | 806,799 | — | — |
| 2016-03-24 | $100.72 | $104.61 | 877,972 | — | — |
| 2016-03-23 | $101.39 | $105.30 | 949,454 | — | — |
| 2016-03-22 | $101.37 | $105.28 | 970,569 | — | — |
| 2016-03-21 | $101.34 | $105.25 | 723,163 | — | — |
| 2016-03-18 | $101.47 | $105.38 | 1,423,254 | — | — |
| 2016-03-17 | $100.57 | $104.45 | 780,946 | — | — |
| 2016-03-16 | $101.22 | $105.13 | 948,836 | — | — |
| 2016-03-15 | $101.27 | $105.18 | 1,338,588 | — | — |
| 2016-03-14 | $101.99 | $105.93 | 2,020,654 | — | — |
| 2016-03-11 | $101.55 | $105.47 | 2,371,987 | — | — |
| 2016-03-10 | $97.92 | $101.70 | 1,905,500 | — | — |
| 2016-03-09 | $97.46 | $101.22 | 770,131 | — | — |
| 2016-03-08 | $97.62 | $101.39 | 1,293,577 | — | — |
| 2016-03-07 | $97.75 | $101.52 | 1,990,372 | — | — |
| 2016-03-04 | $96.40 | $100.12 | 1,167,402 | — | — |
| 2016-03-03 | $96.01 | $99.72 | 1,237,442 | — | — |
| 2016-03-02 | $94.60 | $98.25 | 1,100,349 | — | — |
| 2016-03-01 | $94.55 | $98.20 | 1,528,314 | — | — |
| 2016-02-29 | $93.99 | $97.62 | 1,540,468 | — | — |
| 2016-02-26 | $94.69 | $98.34 | 1,095,611 | — | — |
| 2016-02-25 | $94.07 | $97.70 | 1,497,002 | — | — |
| 2016-02-24 | $91.60 | $95.14 | 898,366 | — | — |
| 2016-02-23 | $90.83 | $94.34 | 1,489,071 | — | — |
| 2016-02-22 | $92.37 | $95.93 | 1,145,257 | — | — |
| 2016-02-19 | $92.03 | $95.58 | 739,025 | — | — |
| 2016-02-18 | $92.32 | $95.88 | 874,779 | — | — |
| 2016-02-17 | $92.59 | $96.17 | 1,323,035 | — | — |
| 2016-02-16 | $90.89 | $94.40 | 1,355,686 | — | — |
| 2016-02-12 | $89.11 | $92.55 | 1,251,450 | — | — |
| 2016-02-11 | $89.01 | $92.45 | 1,552,622 | — | — |
| 2016-02-10 | $90.20 | $93.69 | 1,317,473 | — | — |
| 2016-02-09 | $89.22 | $92.67 | 1,803,118 | — | — |
| 2016-02-08 | $89.35 | $92.80 | 2,910,574 | — | — |
| 2016-02-05 | $92.24 | $95.80 | 4,070,972 | — | — |
| 2016-02-04 | $94.71 | $98.36 | 1,608,757 | — | — |
| 2016-02-03 | $94.43 | $98.07 | 1,460,437 | — | — |
| 2016-02-02 | $95.18 | $98.86 | 1,240,944 | — | — |
| 2016-02-01 | $96.15 | $99.86 | 1,608,242 | — | — |
| 2016-01-29 | $96.37 | $100.09 | 2,309,878 | — | — |
| 2016-01-28 | $94.71 | $98.36 | 2,376,210 | — | — |
| 2016-01-27 | $98.68 | $102.49 | 2,029,100 | — | — |
| 2016-01-26 | $98.78 | $102.59 | 1,513,688 | — | — |
| 2016-01-25 | $96.17 | $99.89 | 1,104,469 | — | — |
| 2016-01-22 | $96.26 | $99.98 | 949,248 | — | — |
| 2016-01-21 | $95.32 | $99.00 | 968,715 | — | — |
| 2016-01-20 | $95.42 | $99.10 | 1,755,223 | — | — |
| 2016-01-19 | $96.35 | $100.07 | 1,928,263 | — | — |
| 2016-01-15 | $98.14 | $101.92 | 1,561,583 | — | — |
| 2016-01-14 | $99.71 | $103.56 | 1,219,623 | — | — |
| 2016-01-13 | $98.25 | $102.04 | 2,033,529 | — | — |
| 2016-01-12 | $99.87 | $103.73 | 1,895,715 | — | — |
| 2016-01-11 | $96.89 | $100.63 | 1,626,164 | — | — |
| 2016-01-08 | $98.59 | $102.40 | 1,670,969 | — | — |
| 2016-01-07 | $99.01 | $102.83 | 1,829,589 | — | — |
| 2016-01-06 | $101.34 | $105.25 | 2,751,233 | — | — |
| 2016-01-05 | $100.90 | $104.80 | 2,294,737 | — | — |
| 2016-01-04 | $98.84 | $102.66 | 2,104,084 | — | — |