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
- 1999-10-29 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 | $66.68 | $66.68 | 967,700 | — | — |
| 2016-12-29 | $67.04 | $67.04 | 589,400 | — | — |
| 2016-12-28 | $67.27 | $67.27 | 710,300 | — | — |
| 2016-12-27 | $68.09 | $68.09 | 607,100 | — | — |
| 2016-12-23 | $67.63 | $67.63 | 571,500 | — | — |
| 2016-12-22 | $67.37 | $67.37 | 965,900 | — | — |
| 2016-12-21 | $67.87 | $67.87 | 1,024,300 | — | — |
| 2016-12-20 | $68.70 | $68.70 | 1,274,600 | — | — |
| 2016-12-19 | $67.76 | $67.76 | 925,400 | — | — |
| 2016-12-16 | $67.19 | $67.19 | 2,734,400 | — | — |
| 2016-12-15 | $67.58 | $67.58 | 1,543,300 | — | — |
| 2016-12-14 | $66.99 | $66.99 | 3,129,100 | — | — |
| 2016-12-13 | $65.14 | $65.14 | 1,344,800 | — | — |
| 2016-12-12 | $64.25 | $64.25 | 1,055,500 | — | — |
| 2016-12-09 | $64.94 | $64.94 | 1,224,100 | — | — |
| 2016-12-08 | $66.31 | $66.31 | 1,099,800 | — | — |
| 2016-12-07 | $66.15 | $66.15 | 1,310,200 | — | — |
| 2016-12-06 | $64.93 | $64.93 | 1,235,800 | — | — |
| 2016-12-05 | $64.31 | $64.31 | 1,972,300 | — | — |
| 2016-12-02 | $63.87 | $63.87 | 2,284,000 | — | — |
| 2016-12-01 | $63.51 | $63.51 | 2,888,800 | — | — |
| 2016-11-30 | $66.70 | $66.70 | 1,752,500 | — | — |
| 2016-11-29 | $67.28 | $67.28 | 1,897,800 | — | — |
| 2016-11-28 | $66.17 | $66.17 | 989,700 | — | — |
| 2016-11-25 | $66.95 | $66.95 | 439,600 | — | — |
| 2016-11-23 | $66.48 | $66.48 | 1,362,000 | — | — |
| 2016-11-22 | $66.82 | $66.82 | 1,892,900 | — | — |
| 2016-11-21 | $66.90 | $66.90 | 2,356,100 | — | — |
| 2016-11-18 | $66.44 | $66.44 | 1,515,600 | — | — |
| 2016-11-17 | $66.60 | $66.60 | 2,342,900 | — | — |
| 2016-11-16 | $65.90 | $65.90 | 2,153,600 | — | — |
| 2016-11-15 | $65.47 | $65.47 | 3,692,100 | — | — |
| 2016-11-14 | $65.44 | $65.44 | 2,375,900 | — | — |
| 2016-11-11 | $65.45 | $65.45 | 2,926,300 | — | — |
| 2016-11-10 | $66.22 | $66.22 | 2,153,100 | — | — |
| 2016-11-09 | $66.53 | $66.53 | 2,760,800 | — | — |
| 2016-11-08 | $66.37 | $66.37 | 2,761,700 | — | — |
| 2016-11-07 | $66.52 | $66.52 | 2,617,300 | — | — |
| 2016-11-04 | $65.81 | $65.81 | 3,087,700 | — | — |
| 2016-11-03 | $66.52 | $66.52 | 2,483,600 | — | — |
| 2016-11-02 | $67.31 | $67.31 | 3,684,900 | — | — |
| 2016-11-01 | $68.10 | $68.10 | 5,326,000 | — | — |
| 2016-10-31 | $69.47 | $69.47 | 3,711,100 | — | — |
| 2016-10-28 | $69.91 | $69.91 | 4,018,100 | — | — |
| 2016-10-27 | $68.81 | $68.81 | 6,585,200 | — | — |
| 2016-10-26 | $67.70 | $67.70 | 13,754,500 | — | — |
| 2016-10-25 | $59.07 | $59.07 | 3,407,400 | — | — |
| 2016-10-24 | $58.84 | $58.84 | 2,852,900 | — | — |
| 2016-10-21 | $57.67 | $57.67 | 1,800,600 | — | — |
| 2016-10-20 | $56.73 | $56.73 | 1,072,500 | — | — |
| 2016-10-19 | $56.62 | $56.62 | 1,698,000 | — | — |
| 2016-10-18 | $55.92 | $55.92 | 1,937,300 | — | — |
| 2016-10-17 | $54.94 | $54.94 | 1,266,000 | — | — |
| 2016-10-14 | $54.66 | $54.66 | 1,521,000 | — | — |
| 2016-10-13 | $54.45 | $54.45 | 1,400,000 | — | — |
| 2016-10-12 | $54.28 | $54.28 | 993,800 | — | — |
| 2016-10-11 | $54.13 | $54.13 | 1,795,800 | — | — |
| 2016-10-10 | $55.31 | $55.31 | 1,256,900 | — | — |
| 2016-10-07 | $54.95 | $54.95 | 1,162,200 | — | — |
| 2016-10-06 | $54.86 | $54.86 | 1,973,500 | — | — |
| 2016-10-05 | $55.98 | $55.98 | 2,973,100 | — | — |
| 2016-10-04 | $54.64 | $54.64 | 2,633,600 | — | — |
| 2016-10-03 | $53.71 | $53.71 | 1,848,300 | — | — |
| 2016-09-30 | $52.99 | $52.99 | 1,354,700 | — | — |
| 2016-09-29 | $52.41 | $52.41 | 2,268,600 | — | — |
| 2016-09-28 | $52.28 | $52.28 | 1,967,100 | — | — |
| 2016-09-27 | $52.65 | $52.65 | 1,562,400 | — | — |
| 2016-09-26 | $51.76 | $51.76 | 1,298,500 | — | — |
| 2016-09-23 | $52.25 | $52.25 | 1,307,400 | — | — |
| 2016-09-22 | $52.43 | $52.43 | 2,073,300 | — | — |
| 2016-09-21 | $52.21 | $52.21 | 1,690,200 | — | — |
| 2016-09-20 | $51.36 | $51.36 | 1,907,500 | — | — |
| 2016-09-19 | $51.62 | $51.62 | 2,430,000 | — | — |
| 2016-09-16 | $50.98 | $50.98 | 2,415,000 | — | — |
| 2016-09-15 | $51.38 | $51.38 | 3,072,000 | — | — |
| 2016-09-14 | $51.65 | $51.65 | 2,363,400 | — | — |
| 2016-09-13 | $51.87 | $51.87 | 1,905,000 | — | — |
| 2016-09-12 | $53.09 | $53.09 | 2,117,100 | — | — |
| 2016-09-09 | $52.50 | $52.50 | 2,209,000 | — | — |
| 2016-09-08 | $53.50 | $53.50 | 3,483,400 | — | — |
| 2016-09-07 | $54.08 | $54.08 | 2,394,700 | — | — |
| 2016-09-06 | $55.50 | $55.50 | 1,737,400 | — | — |
| 2016-09-02 | $55.33 | $55.33 | 1,149,100 | — | — |
| 2016-09-01 | $55.07 | $55.07 | 1,769,500 | — | — |
| 2016-08-31 | $54.90 | $54.90 | 1,304,200 | — | — |
| 2016-08-30 | $54.89 | $54.89 | 1,168,100 | — | — |
| 2016-08-29 | $55.04 | $55.04 | 1,173,300 | — | — |
| 2016-08-26 | $55.31 | $55.31 | 2,221,500 | — | — |
| 2016-08-25 | $54.56 | $54.56 | 1,971,300 | — | — |
| 2016-08-24 | $53.98 | $53.98 | 1,984,600 | — | — |
| 2016-08-23 | $53.60 | $53.60 | 1,379,100 | — | — |
| 2016-08-22 | $52.98 | $52.98 | 1,286,100 | — | — |
| 2016-08-19 | $52.95 | $52.95 | 1,390,800 | — | — |
| 2016-08-18 | $52.35 | $52.35 | 1,108,100 | — | — |
| 2016-08-17 | $52.34 | $52.34 | 1,608,500 | — | — |
| 2016-08-16 | $52.00 | $52.00 | 1,241,000 | — | — |
| 2016-08-15 | $52.05 | $52.05 | 1,960,700 | — | — |
| 2016-08-12 | $51.97 | $51.97 | 1,978,800 | — | — |
| 2016-08-11 | $51.41 | $51.41 | 1,582,300 | — | — |
| 2016-08-10 | $52.02 | $52.02 | 2,997,400 | — | — |
| 2016-08-09 | $50.22 | $50.22 | 1,802,600 | — | — |
| 2016-08-08 | $50.21 | $50.21 | 1,405,300 | — | — |
| 2016-08-05 | $50.66 | $50.66 | 2,085,000 | — | — |
| 2016-08-04 | $49.43 | $49.43 | 1,938,500 | — | — |
| 2016-08-03 | $49.44 | $49.44 | 1,909,000 | — | — |
| 2016-08-02 | $49.96 | $49.96 | 3,083,500 | — | — |
| 2016-08-01 | $50.60 | $50.60 | 3,028,300 | — | — |
| 2016-07-29 | $50.53 | $50.53 | 3,622,500 | — | — |
| 2016-07-28 | $50.69 | $50.69 | 4,725,000 | — | — |
| 2016-07-27 | $50.51 | $50.51 | 19,372,300 | — | — |
| 2016-07-26 | $58.09 | $58.09 | 3,896,200 | — | — |
| 2016-07-25 | $57.90 | $57.90 | 1,676,800 | — | — |
| 2016-07-22 | $57.89 | $57.89 | 1,047,900 | — | — |
| 2016-07-21 | $57.20 | $57.20 | 1,486,500 | — | — |
| 2016-07-20 | $57.83 | $57.83 | 1,164,600 | — | — |
| 2016-07-19 | $57.45 | $57.45 | 1,000,100 | — | — |
| 2016-07-18 | $57.47 | $57.47 | 937,900 | — | — |
| 2016-07-15 | $57.25 | $57.25 | 1,138,000 | — | — |
| 2016-07-14 | $57.43 | $57.43 | 1,611,000 | — | — |
| 2016-07-13 | $56.86 | $56.86 | 1,789,600 | — | — |
| 2016-07-12 | $56.16 | $56.16 | 2,017,300 | — | — |
| 2016-07-11 | $56.24 | $56.24 | 1,498,000 | — | — |
| 2016-07-08 | $56.38 | $56.38 | 1,919,200 | — | — |
| 2016-07-07 | $54.94 | $54.94 | 989,600 | — | — |
| 2016-07-06 | $54.96 | $54.96 | 1,443,500 | — | — |
| 2016-07-05 | $54.25 | $54.25 | 1,327,200 | — | — |
| 2016-07-01 | $55.50 | $55.50 | 1,242,400 | — | — |
| 2016-06-30 | $55.93 | $55.93 | 1,957,600 | — | — |
| 2016-06-29 | $54.56 | $54.56 | 1,780,200 | — | — |
| 2016-06-28 | $53.05 | $53.05 | 1,965,700 | — | — |
| 2016-06-27 | $51.16 | $51.16 | 2,436,900 | — | — |
| 2016-06-24 | $53.35 | $53.35 | 3,494,500 | — | — |
| 2016-06-23 | $57.17 | $57.17 | 2,517,300 | — | — |
| 2016-06-22 | $54.70 | $54.70 | 1,495,900 | — | — |
| 2016-06-21 | $54.70 | $54.70 | 1,132,200 | — | — |
| 2016-06-20 | $54.14 | $54.14 | 1,806,900 | — | — |
| 2016-06-17 | $53.19 | $53.19 | 2,330,300 | — | — |
| 2016-06-16 | $53.71 | $53.71 | 1,281,200 | — | — |
| 2016-06-15 | $53.27 | $53.27 | 1,471,600 | — | — |
| 2016-06-14 | $52.66 | $52.66 | 1,185,000 | — | — |
| 2016-06-13 | $52.21 | $52.21 | 1,245,500 | — | — |
| 2016-06-10 | $52.73 | $52.73 | 1,434,100 | — | — |
| 2016-06-09 | $55.44 | $55.44 | 1,424,100 | — | — |
| 2016-06-08 | $54.92 | $54.92 | 1,237,400 | — | — |
| 2016-06-07 | $54.85 | $54.85 | 1,238,200 | — | — |
| 2016-06-06 | $54.53 | $54.53 | 909,300 | — | — |
| 2016-06-03 | $53.55 | $53.55 | 1,280,200 | — | — |
| 2016-06-02 | $54.90 | $54.90 | 707,400 | — | — |
| 2016-06-01 | $54.42 | $54.42 | 1,240,800 | — | — |
| 2016-05-31 | $54.58 | $54.58 | 1,261,000 | — | — |
| 2016-05-27 | $54.20 | $54.20 | 1,166,300 | — | — |
| 2016-05-26 | $53.98 | $53.98 | 2,335,200 | — | — |
| 2016-05-25 | $52.86 | $52.86 | 1,142,000 | — | — |
| 2016-05-24 | $52.70 | $52.70 | 1,182,300 | — | — |
| 2016-05-23 | $51.29 | $51.29 | 1,586,800 | — | — |
| 2016-05-20 | $51.73 | $51.73 | 1,584,900 | — | — |
| 2016-05-19 | $50.68 | $50.68 | 838,400 | — | — |
| 2016-05-18 | $50.97 | $50.97 | 863,000 | — | — |
| 2016-05-17 | $50.97 | $50.97 | 1,220,900 | — | — |
| 2016-05-16 | $51.36 | $51.36 | 1,280,700 | — | — |
| 2016-05-13 | $50.49 | $50.49 | 1,505,200 | — | — |
| 2016-05-12 | $51.12 | $51.12 | 1,652,600 | — | — |
| 2016-05-11 | $50.72 | $50.72 | 1,326,900 | — | — |
| 2016-05-10 | $51.97 | $51.97 | 1,904,300 | — | — |
| 2016-05-09 | $50.15 | $50.15 | 1,242,600 | — | — |
| 2016-05-06 | $49.94 | $49.94 | 1,444,700 | — | — |
| 2016-05-05 | $49.51 | $49.51 | 2,055,100 | — | — |
| 2016-05-04 | $49.54 | $49.54 | 2,677,300 | — | — |
| 2016-05-03 | $49.91 | $49.91 | 1,979,100 | — | — |
| 2016-05-02 | $50.94 | $50.94 | 1,982,500 | — | — |
| 2016-04-29 | $50.99 | $50.99 | 2,741,400 | — | — |
| 2016-04-28 | $52.41 | $52.41 | 2,530,300 | — | — |
| 2016-04-27 | $54.85 | $54.85 | 6,939,700 | — | — |
| 2016-04-26 | $52.66 | $52.66 | 3,781,200 | — | — |
| 2016-04-25 | $51.09 | $51.09 | 1,617,700 | — | — |
| 2016-04-22 | $51.13 | $51.13 | 2,987,900 | — | — |
| 2016-04-21 | $51.36 | $51.36 | 1,318,800 | — | — |
| 2016-04-20 | $51.27 | $51.27 | 2,125,200 | — | — |
| 2016-04-19 | $51.35 | $51.35 | 1,845,400 | — | — |
| 2016-04-18 | $51.75 | $51.75 | 2,296,200 | — | — |
| 2016-04-15 | $50.93 | $50.93 | 1,985,900 | — | — |
| 2016-04-14 | $51.67 | $51.67 | 1,274,000 | — | — |
| 2016-04-13 | $51.79 | $51.79 | 1,599,900 | — | — |
| 2016-04-12 | $50.54 | $50.54 | 3,062,500 | — | — |
| 2016-04-11 | $51.06 | $51.06 | 2,409,500 | — | — |
| 2016-04-08 | $52.38 | $52.38 | 1,863,500 | — | — |
| 2016-04-07 | $53.28 | $53.28 | 1,754,500 | — | — |
| 2016-04-06 | $54.78 | $54.78 | 1,672,600 | — | — |
| 2016-04-05 | $53.14 | $53.14 | 2,116,800 | — | — |
| 2016-04-04 | $55.33 | $55.33 | 1,034,100 | — | — |
| 2016-04-01 | $55.22 | $55.22 | 1,671,600 | — | — |
| 2016-03-31 | $55.57 | $55.57 | 1,643,000 | — | — |
| 2016-03-30 | $55.10 | $55.10 | 1,540,100 | — | — |
| 2016-03-29 | $55.26 | $55.26 | 1,159,500 | — | — |
| 2016-03-28 | $54.93 | $54.93 | 1,289,200 | — | — |
| 2016-03-24 | $54.84 | $54.84 | 1,940,500 | — | — |
| 2016-03-23 | $55.12 | $55.12 | 1,697,900 | — | — |
| 2016-03-22 | $56.74 | $56.74 | 1,193,500 | — | — |
| 2016-03-21 | $56.29 | $56.29 | 1,071,900 | — | — |
| 2016-03-18 | $55.95 | $55.95 | 2,417,400 | — | — |
| 2016-03-17 | $56.06 | $56.06 | 1,688,400 | — | — |
| 2016-03-16 | $55.81 | $55.81 | 1,610,700 | — | — |
| 2016-03-15 | $54.67 | $54.67 | 1,844,900 | — | — |
| 2016-03-14 | $55.28 | $55.28 | 1,896,600 | — | — |
| 2016-03-11 | $56.07 | $56.07 | 1,264,400 | — | — |
| 2016-03-10 | $54.64 | $54.64 | 3,072,700 | — | — |
| 2016-03-09 | $55.19 | $55.19 | 1,595,400 | — | — |
| 2016-03-08 | $54.58 | $54.58 | 2,916,900 | — | — |
| 2016-03-07 | $55.33 | $55.33 | 2,950,200 | — | — |
| 2016-03-04 | $55.57 | $55.57 | 2,835,700 | — | — |
| 2016-03-03 | $55.64 | $55.64 | 2,524,400 | — | — |
| 2016-03-02 | $56.21 | $56.21 | 2,425,700 | — | — |
| 2016-03-01 | $55.53 | $55.53 | 3,930,000 | — | — |
| 2016-02-29 | $53.97 | $53.97 | 4,323,400 | — | — |
| 2016-02-26 | $55.24 | $55.24 | 3,038,200 | — | — |
| 2016-02-25 | $54.96 | $54.96 | 2,554,600 | — | — |
| 2016-02-24 | $54.78 | $54.78 | 2,165,300 | — | — |
| 2016-02-23 | $53.97 | $53.97 | 3,878,900 | — | — |
| 2016-02-22 | $54.48 | $54.48 | 3,963,500 | — | — |
| 2016-02-19 | $53.13 | $53.13 | 3,425,900 | — | — |
| 2016-02-18 | $53.28 | $53.28 | 3,447,900 | — | — |
| 2016-02-17 | $53.42 | $53.42 | 3,355,000 | — | — |
| 2016-02-16 | $52.55 | $52.55 | 5,450,200 | — | — |
| 2016-02-12 | $50.76 | $50.76 | 4,037,200 | — | — |
| 2016-02-11 | $49.14 | $49.14 | 5,810,000 | — | — |
| 2016-02-10 | $47.96 | $47.96 | 14,254,400 | — | — |
| 2016-02-09 | $39.57 | $39.57 | 6,686,700 | — | — |
| 2016-02-08 | $40.98 | $40.98 | 3,280,000 | — | — |
| 2016-02-05 | $43.20 | $43.20 | 2,629,300 | — | — |
| 2016-02-04 | $44.64 | $44.64 | 2,402,900 | — | — |
| 2016-02-03 | $44.39 | $44.39 | 3,792,500 | — | — |
| 2016-02-02 | $42.94 | $42.94 | 2,789,200 | — | — |
| 2016-02-01 | $45.30 | $45.30 | 2,765,800 | — | — |
| 2016-01-29 | $45.62 | $45.62 | 2,278,200 | — | — |
| 2016-01-28 | $43.47 | $43.47 | 2,726,300 | — | — |
| 2016-01-27 | $44.35 | $44.35 | 2,082,800 | — | — |
| 2016-01-26 | $46.20 | $46.20 | 2,256,200 | — | — |
| 2016-01-25 | $45.70 | $45.70 | 1,413,900 | — | — |
| 2016-01-22 | $46.91 | $46.91 | 1,984,700 | — | — |
| 2016-01-21 | $46.21 | $46.21 | 3,350,300 | — | — |
| 2016-01-20 | $46.11 | $46.11 | 3,493,500 | — | — |
| 2016-01-19 | $45.44 | $45.44 | 3,590,100 | — | — |
| 2016-01-15 | $44.15 | $44.15 | 3,836,100 | — | — |
| 2016-01-14 | $46.91 | $46.91 | 2,974,800 | — | — |
| 2016-01-13 | $45.82 | $45.82 | 4,134,900 | — | — |
| 2016-01-12 | $46.88 | $46.88 | 6,203,400 | — | — |
| 2016-01-11 | $45.46 | $45.46 | 6,487,000 | — | — |
| 2016-01-08 | $48.10 | $48.10 | 4,122,700 | — | — |
| 2016-01-07 | $48.19 | $48.19 | 4,029,600 | — | — |
| 2016-01-06 | $50.48 | $50.48 | 2,588,700 | — | — |
| 2016-01-05 | $52.02 | $52.02 | 1,505,000 | — | — |
| 2016-01-04 | $52.31 | $52.31 | 4,341,100 | — | — |