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
- 2013-01-02 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 | $62.62 | $72.12 | 5,999,200 | — | — |
| 2016-12-29 | $62.73 | $72.24 | 4,990,000 | — | — |
| 2016-12-28 | $62.27 | $71.71 | 5,190,400 | — | — |
| 2016-12-27 | $62.50 | $71.98 | 5,396,200 | — | — |
| 2016-12-23 | $62.34 | $71.79 | 4,795,900 | — | — |
| 2016-12-22 | $61.66 | $71.01 | 5,626,000 | — | — |
| 2016-12-21 | $61.45 | $70.77 | 5,498,700 | — | — |
| 2016-12-20 | $62.16 | $71.59 | 5,751,800 | — | — |
| 2016-12-19 | $62.22 | $71.66 | 5,976,800 | — | — |
| 2016-12-16 | $62.22 | $71.66 | 10,555,800 | — | — |
| 2016-12-15 | $62.02 | $71.43 | 6,416,900 | — | — |
| 2016-12-14 | $61.67 | $71.02 | 5,115,700 | — | — |
| 2016-12-13 | $61.99 | $71.39 | 8,599,600 | — | — |
| 2016-12-12 | $62.04 | $71.45 | 5,984,500 | — | — |
| 2016-12-09 | $61.54 | $70.87 | 7,102,900 | — | — |
| 2016-12-08 | $60.90 | $70.14 | 9,192,300 | — | — |
| 2016-12-07 | $59.99 | $69.09 | 13,095,600 | — | — |
| 2016-12-06 | $61.62 | $70.97 | 7,610,400 | — | — |
| 2016-12-05 | $60.86 | $70.09 | 10,227,700 | — | — |
| 2016-12-02 | $59.43 | $68.44 | 8,020,700 | — | — |
| 2016-12-01 | $59.16 | $68.13 | 8,266,200 | — | — |
| 2016-11-30 | $60.80 | $70.02 | 9,025,200 | — | — |
| 2016-11-29 | $61.59 | $70.93 | 11,858,800 | — | — |
| 2016-11-28 | $59.46 | $68.48 | 6,274,600 | — | — |
| 2016-11-25 | $60.51 | $69.69 | 2,941,600 | — | — |
| 2016-11-23 | $60.18 | $69.31 | 5,546,600 | — | — |
| 2016-11-22 | $58.93 | $67.87 | 8,518,600 | — | — |
| 2016-11-21 | $60.42 | $69.58 | 6,328,300 | — | — |
| 2016-11-18 | $60.52 | $69.70 | 7,023,200 | — | — |
| 2016-11-17 | $61.70 | $71.06 | 4,879,500 | — | — |
| 2016-11-16 | $61.54 | $70.87 | 6,571,200 | — | — |
| 2016-11-15 | $62.87 | $72.40 | 5,610,300 | — | — |
| 2016-11-14 | $62.97 | $72.52 | 8,315,700 | — | — |
| 2016-11-11 | $63.10 | $72.67 | 10,201,600 | — | — |
| 2016-11-10 | $64.00 | $73.71 | 15,948,700 | — | — |
| 2016-11-09 | $62.64 | $72.14 | 18,694,000 | — | — |
| 2016-11-08 | $58.81 | $67.73 | 9,353,200 | — | — |
| 2016-11-07 | $58.91 | $67.84 | 17,763,100 | — | — |
| 2016-11-04 | $56.04 | $64.54 | 11,187,000 | — | — |
| 2016-11-03 | $55.89 | $64.37 | 9,842,600 | — | — |
| 2016-11-02 | $56.79 | $65.40 | 9,746,200 | — | — |
| 2016-11-01 | $56.45 | $65.01 | 9,799,400 | — | — |
| 2016-10-31 | $55.78 | $64.24 | 14,185,800 | — | — |
| 2016-10-28 | $57.60 | $66.34 | 24,865,300 | — | — |
| 2016-10-27 | $61.46 | $70.78 | 6,612,500 | — | — |
| 2016-10-26 | $61.02 | $70.27 | 4,560,800 | — | — |
| 2016-10-25 | $61.55 | $70.88 | 6,432,800 | — | — |
| 2016-10-24 | $61.12 | $70.39 | 3,934,800 | — | — |
| 2016-10-21 | $60.98 | $70.23 | 4,341,700 | — | — |
| 2016-10-20 | $61.76 | $71.13 | 4,391,300 | — | — |
| 2016-10-19 | $61.43 | $70.75 | 5,588,900 | — | — |
| 2016-10-18 | $61.55 | $70.88 | 6,655,100 | — | — |
| 2016-10-17 | $60.14 | $69.26 | 6,138,700 | — | — |
| 2016-10-14 | $60.17 | $69.30 | 5,606,500 | — | — |
| 2016-10-13 | $61.15 | $70.42 | 5,988,600 | — | — |
| 2016-10-12 | $61.21 | $70.49 | 4,563,800 | — | — |
| 2016-10-11 | $62.39 | $71.20 | 5,308,400 | — | — |
| 2016-10-10 | $63.31 | $72.25 | 3,135,300 | — | — |
| 2016-10-07 | $62.93 | $71.81 | 3,812,700 | — | — |
| 2016-10-06 | $62.83 | $71.70 | 4,446,100 | — | — |
| 2016-10-05 | $63.39 | $72.34 | 4,442,500 | — | — |
| 2016-10-04 | $63.00 | $71.89 | 4,719,400 | — | — |
| 2016-10-03 | $63.23 | $72.15 | 4,239,600 | — | — |
| 2016-09-30 | $63.07 | $71.97 | 7,325,400 | — | — |
| 2016-09-29 | $62.82 | $71.69 | 6,431,200 | — | — |
| 2016-09-28 | $64.22 | $73.28 | 5,645,600 | — | — |
| 2016-09-27 | $64.57 | $73.68 | 4,358,300 | — | — |
| 2016-09-26 | $64.07 | $73.11 | 5,567,700 | — | — |
| 2016-09-23 | $64.98 | $74.15 | 5,154,200 | — | — |
| 2016-09-22 | $65.08 | $74.27 | 5,416,100 | — | — |
| 2016-09-21 | $64.10 | $73.15 | 7,587,400 | — | — |
| 2016-09-20 | $63.28 | $72.21 | 4,826,500 | — | — |
| 2016-09-19 | $62.91 | $71.79 | 7,903,500 | — | — |
| 2016-09-16 | $63.27 | $72.20 | 11,165,300 | — | — |
| 2016-09-15 | $63.35 | $72.29 | 7,806,800 | — | — |
| 2016-09-14 | $63.34 | $72.28 | 5,890,000 | — | — |
| 2016-09-13 | $63.34 | $72.28 | 7,640,400 | — | — |
| 2016-09-12 | $64.08 | $73.12 | 6,653,000 | — | — |
| 2016-09-09 | $63.36 | $72.30 | 8,848,500 | — | — |
| 2016-09-08 | $64.06 | $73.10 | 8,238,800 | — | — |
| 2016-09-07 | $64.97 | $74.14 | 5,714,300 | — | — |
| 2016-09-06 | $64.61 | $73.73 | 6,286,300 | — | — |
| 2016-09-02 | $64.12 | $73.17 | 4,100,800 | — | — |
| 2016-09-01 | $64.03 | $73.07 | 5,126,700 | — | — |
| 2016-08-31 | $64.10 | $73.15 | 6,750,000 | — | — |
| 2016-08-30 | $64.16 | $73.22 | 5,531,800 | — | — |
| 2016-08-29 | $64.51 | $73.61 | 5,099,200 | — | — |
| 2016-08-26 | $64.61 | $73.73 | 7,041,600 | — | — |
| 2016-08-25 | $64.72 | $73.85 | 6,379,000 | — | — |
| 2016-08-24 | $65.06 | $74.24 | 8,551,100 | — | — |
| 2016-08-23 | $66.17 | $75.51 | 10,227,800 | — | — |
| 2016-08-22 | $67.01 | $76.47 | 7,884,800 | — | — |
| 2016-08-19 | $67.10 | $76.57 | 6,709,400 | — | — |
| 2016-08-18 | $66.77 | $76.19 | 8,205,800 | — | — |
| 2016-08-17 | $66.83 | $76.26 | 7,945,400 | — | — |
| 2016-08-16 | $66.74 | $76.16 | 7,147,600 | — | — |
| 2016-08-15 | $67.39 | $76.90 | 5,215,400 | — | — |
| 2016-08-12 | $67.19 | $76.67 | 5,215,400 | — | — |
| 2016-08-11 | $66.95 | $76.40 | 4,246,600 | — | — |
| 2016-08-10 | $66.43 | $75.81 | 4,506,100 | — | — |
| 2016-08-09 | $66.76 | $76.18 | 5,717,300 | — | — |
| 2016-08-08 | $66.34 | $75.70 | 5,309,300 | — | — |
| 2016-08-05 | $66.54 | $75.93 | 5,045,600 | — | — |
| 2016-08-04 | $66.10 | $75.43 | 4,901,900 | — | — |
| 2016-08-03 | $66.57 | $75.97 | 6,355,100 | — | — |
| 2016-08-02 | $66.78 | $76.21 | 8,763,200 | — | — |
| 2016-08-01 | $66.94 | $76.39 | 7,599,000 | — | — |
| 2016-07-29 | $66.23 | $75.58 | 10,525,000 | — | — |
| 2016-07-28 | $64.72 | $73.85 | 6,556,100 | — | — |
| 2016-07-27 | $64.90 | $74.06 | 6,220,400 | — | — |
| 2016-07-26 | $64.45 | $73.55 | 4,885,200 | — | — |
| 2016-07-25 | $64.32 | $73.40 | 7,241,200 | — | — |
| 2016-07-22 | $63.81 | $72.82 | 4,972,900 | — | — |
| 2016-07-21 | $63.89 | $72.91 | 6,145,500 | — | — |
| 2016-07-20 | $63.41 | $72.36 | 7,502,800 | — | — |
| 2016-07-19 | $63.32 | $72.26 | 5,794,500 | — | — |
| 2016-07-18 | $63.56 | $72.53 | 6,384,800 | — | — |
| 2016-07-15 | $63.32 | $72.26 | 8,827,500 | — | — |
| 2016-07-14 | $63.62 | $72.60 | 12,090,100 | — | — |
| 2016-07-13 | $64.77 | $73.91 | 7,684,200 | — | — |
| 2016-07-12 | $65.50 | $74.09 | 11,870,500 | — | — |
| 2016-07-11 | $64.35 | $72.79 | 9,641,500 | — | — |
| 2016-07-08 | $64.16 | $72.58 | 7,921,700 | — | — |
| 2016-07-07 | $63.43 | $71.75 | 7,081,900 | — | — |
| 2016-07-06 | $63.37 | $71.68 | 9,202,200 | — | — |
| 2016-07-05 | $61.92 | $70.04 | 6,293,600 | — | — |
| 2016-07-01 | $62.71 | $70.94 | 6,533,700 | — | — |
| 2016-06-30 | $61.91 | $70.03 | 7,920,600 | — | — |
| 2016-06-29 | $61.81 | $69.92 | 9,308,000 | — | — |
| 2016-06-28 | $59.99 | $67.86 | 9,897,600 | — | — |
| 2016-06-27 | $58.68 | $66.38 | 7,945,500 | — | — |
| 2016-06-24 | $59.86 | $67.71 | 9,878,500 | — | — |
| 2016-06-23 | $61.31 | $69.35 | 5,328,200 | — | — |
| 2016-06-22 | $60.39 | $68.31 | 6,718,600 | — | — |
| 2016-06-21 | $59.98 | $67.85 | 6,366,500 | — | — |
| 2016-06-20 | $60.11 | $68.00 | 7,076,500 | — | — |
| 2016-06-17 | $60.01 | $67.88 | 12,574,700 | — | — |
| 2016-06-16 | $60.90 | $68.89 | 7,011,200 | — | — |
| 2016-06-15 | $60.40 | $68.32 | 7,739,300 | — | — |
| 2016-06-14 | $59.90 | $67.76 | 11,560,200 | — | — |
| 2016-06-13 | $59.93 | $67.79 | 11,673,600 | — | — |
| 2016-06-10 | $61.00 | $69.00 | 11,052,300 | — | — |
| 2016-06-09 | $60.75 | $68.72 | 11,503,700 | — | — |
| 2016-06-08 | $61.73 | $69.83 | 13,173,000 | — | — |
| 2016-06-07 | $63.10 | $71.38 | 10,980,100 | — | — |
| 2016-06-06 | $62.82 | $71.06 | 16,403,400 | — | — |
| 2016-06-03 | $65.00 | $73.53 | 10,621,600 | — | — |
| 2016-06-02 | $65.09 | $73.63 | 11,628,000 | — | — |
| 2016-06-01 | $62.83 | $71.07 | 5,284,400 | — | — |
| 2016-05-31 | $62.93 | $71.19 | 7,147,900 | — | — |
| 2016-05-27 | $62.71 | $70.94 | 5,768,000 | — | — |
| 2016-05-26 | $61.90 | $70.02 | 6,537,100 | — | — |
| 2016-05-25 | $61.22 | $69.25 | 5,857,600 | — | — |
| 2016-05-24 | $60.70 | $68.66 | 8,888,100 | — | — |
| 2016-05-23 | $59.30 | $67.08 | 6,468,900 | — | — |
| 2016-05-20 | $59.69 | $67.52 | 11,259,400 | — | — |
| 2016-05-19 | $59.28 | $67.06 | 9,917,900 | — | — |
| 2016-05-18 | $60.46 | $68.39 | 10,622,000 | — | — |
| 2016-05-17 | $60.25 | $68.16 | 31,528,900 | — | — |
| 2016-05-16 | $62.45 | $70.64 | 6,707,400 | — | — |
| 2016-05-13 | $62.00 | $70.13 | 7,339,600 | — | — |
| 2016-05-12 | $62.49 | $70.69 | 9,589,500 | — | — |
| 2016-05-11 | $62.70 | $70.93 | 9,375,200 | — | — |
| 2016-05-10 | $63.74 | $72.10 | 12,103,400 | — | — |
| 2016-05-09 | $63.70 | $72.06 | 9,917,400 | — | — |
| 2016-05-06 | $62.51 | $70.71 | 10,880,700 | — | — |
| 2016-05-05 | $62.34 | $70.52 | 8,646,200 | — | — |
| 2016-05-04 | $61.46 | $69.52 | 8,691,400 | — | — |
| 2016-05-03 | $61.77 | $69.87 | 9,316,600 | — | — |
| 2016-05-02 | $61.44 | $69.50 | 9,512,000 | — | — |
| 2016-04-29 | $61.00 | $69.00 | 13,052,700 | — | — |
| 2016-04-28 | $61.20 | $69.23 | 16,235,400 | — | — |
| 2016-04-27 | $60.70 | $68.66 | 6,679,200 | — | — |
| 2016-04-26 | $60.93 | $68.92 | 4,281,700 | — | — |
| 2016-04-25 | $60.97 | $68.97 | 4,320,500 | — | — |
| 2016-04-22 | $61.42 | $69.48 | 5,103,000 | — | — |
| 2016-04-21 | $61.37 | $69.42 | 5,702,400 | — | — |
| 2016-04-20 | $60.48 | $68.42 | 4,443,600 | — | — |
| 2016-04-19 | $60.17 | $68.06 | 6,149,300 | — | — |
| 2016-04-18 | $59.88 | $67.74 | 6,089,400 | — | — |
| 2016-04-15 | $59.51 | $67.32 | 4,660,800 | — | — |
| 2016-04-14 | $59.28 | $67.06 | 5,185,600 | — | — |
| 2016-04-13 | $59.06 | $66.81 | 7,023,000 | — | — |
| 2016-04-12 | $59.89 | $67.10 | 7,243,700 | — | — |
| 2016-04-11 | $58.50 | $65.55 | 4,894,000 | — | — |
| 2016-04-08 | $58.47 | $65.51 | 5,750,000 | — | — |
| 2016-04-07 | $59.30 | $66.44 | 7,827,600 | — | — |
| 2016-04-06 | $59.89 | $67.10 | 6,322,800 | — | — |
| 2016-04-05 | $58.54 | $65.59 | 6,779,400 | — | — |
| 2016-04-04 | $59.21 | $66.34 | 8,108,100 | — | — |
| 2016-04-01 | $57.42 | $64.34 | 4,525,700 | — | — |
| 2016-03-31 | $57.12 | $64.00 | 4,930,300 | — | — |
| 2016-03-30 | $57.00 | $63.87 | 3,650,300 | — | — |
| 2016-03-29 | $57.05 | $63.92 | 4,567,900 | — | — |
| 2016-03-28 | $56.11 | $62.87 | 3,803,100 | — | — |
| 2016-03-24 | $56.12 | $62.88 | 5,278,900 | — | — |
| 2016-03-23 | $56.36 | $63.15 | 5,116,400 | — | — |
| 2016-03-22 | $57.50 | $64.43 | 7,661,600 | — | — |
| 2016-03-21 | $56.01 | $62.76 | 6,632,900 | — | — |
| 2016-03-18 | $56.57 | $63.38 | 11,029,800 | — | — |
| 2016-03-17 | $55.32 | $61.98 | 8,308,800 | — | — |
| 2016-03-16 | $56.31 | $63.09 | 6,245,400 | — | — |
| 2016-03-15 | $55.62 | $62.32 | 5,779,600 | — | — |
| 2016-03-14 | $57.21 | $64.10 | 4,650,800 | — | — |
| 2016-03-11 | $57.73 | $64.68 | 6,537,400 | — | — |
| 2016-03-10 | $56.23 | $63.00 | 5,627,900 | — | — |
| 2016-03-09 | $56.39 | $63.18 | 8,402,500 | — | — |
| 2016-03-08 | $55.32 | $61.98 | 5,303,700 | — | — |
| 2016-03-07 | $56.40 | $63.19 | 7,741,800 | — | — |
| 2016-03-04 | $56.15 | $62.91 | 6,439,700 | — | — |
| 2016-03-03 | $55.93 | $62.67 | 9,283,900 | — | — |
| 2016-03-02 | $55.70 | $62.41 | 7,054,800 | — | — |
| 2016-03-01 | $56.34 | $63.13 | 7,106,000 | — | — |
| 2016-02-29 | $54.61 | $61.19 | 8,395,100 | — | — |
| 2016-02-26 | $56.00 | $62.74 | 5,298,000 | — | — |
| 2016-02-25 | $56.20 | $62.97 | 7,076,300 | — | — |
| 2016-02-24 | $54.89 | $61.50 | 6,633,800 | — | — |
| 2016-02-23 | $55.07 | $61.70 | 8,629,700 | — | — |
| 2016-02-22 | $55.28 | $61.94 | 9,381,800 | — | — |
| 2016-02-19 | $54.29 | $60.83 | 8,532,500 | — | — |
| 2016-02-18 | $54.55 | $61.12 | 6,555,000 | — | — |
| 2016-02-17 | $55.01 | $61.64 | 10,005,600 | — | — |
| 2016-02-16 | $53.51 | $59.95 | 8,313,000 | — | — |
| 2016-02-12 | $52.58 | $58.91 | 9,976,200 | — | — |
| 2016-02-11 | $52.18 | $58.46 | 8,551,100 | — | — |
| 2016-02-10 | $52.72 | $59.07 | 9,302,800 | — | — |
| 2016-02-09 | $53.48 | $59.92 | 7,655,800 | — | — |
| 2016-02-08 | $52.89 | $59.26 | 9,369,400 | — | — |
| 2016-02-05 | $53.12 | $59.52 | 13,263,200 | — | — |
| 2016-02-04 | $56.76 | $63.60 | 10,351,200 | — | — |
| 2016-02-03 | $56.84 | $63.69 | 16,435,700 | — | — |
| 2016-02-02 | $53.95 | $60.45 | 7,918,300 | — | — |
| 2016-02-01 | $54.39 | $60.94 | 11,693,300 | — | — |
| 2016-01-29 | $54.90 | $61.51 | 17,768,700 | — | — |
| 2016-01-28 | $55.85 | $62.58 | 10,521,100 | — | — |
| 2016-01-27 | $57.11 | $63.99 | 9,077,700 | — | — |
| 2016-01-26 | $58.26 | $65.28 | 7,421,100 | — | — |
| 2016-01-25 | $58.65 | $65.71 | 9,681,900 | — | — |
| 2016-01-22 | $58.83 | $65.92 | 10,383,800 | — | — |
| 2016-01-21 | $58.36 | $65.39 | 12,097,000 | — | — |
| 2016-01-20 | $57.15 | $64.03 | 11,993,100 | — | — |
| 2016-01-19 | $54.99 | $61.61 | 13,644,500 | — | — |
| 2016-01-15 | $57.34 | $64.25 | 27,008,800 | — | — |
| 2016-01-14 | $54.56 | $61.13 | 16,704,900 | — | — |
| 2016-01-13 | $51.18 | $57.34 | 10,432,200 | — | — |
| 2016-01-12 | $54.84 | $60.81 | 6,799,600 | — | — |
| 2016-01-11 | $53.88 | $59.74 | 10,483,300 | — | — |
| 2016-01-08 | $55.65 | $61.70 | 7,985,200 | — | — |
| 2016-01-07 | $57.21 | $63.43 | 9,292,600 | — | — |
| 2016-01-06 | $57.38 | $63.62 | 8,952,700 | — | — |
| 2016-01-05 | $57.37 | $63.61 | 7,179,600 | — | — |
| 2016-01-04 | $57.61 | $63.88 | 10,308,400 | — | — |