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
- 1999-03-31 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 | $58.64 | $58.64 | 10,185,000 | — | — |
| 2016-12-29 | $59.21 | $59.21 | 5,022,500 | — | — |
| 2016-12-28 | $59.22 | $59.22 | 6,217,500 | — | — |
| 2016-12-27 | $59.74 | $59.74 | 4,847,500 | — | — |
| 2016-12-23 | $59.45 | $59.45 | 6,890,000 | — | — |
| 2016-12-22 | $59.25 | $59.25 | 10,160,000 | — | — |
| 2016-12-21 | $60.23 | $60.23 | 7,267,500 | — | — |
| 2016-12-20 | $60.09 | $60.09 | 7,662,500 | — | — |
| 2016-12-19 | $59.55 | $59.55 | 9,752,500 | — | — |
| 2016-12-16 | $59.37 | $59.37 | 17,862,500 | — | — |
| 2016-12-15 | $60.05 | $60.05 | 14,605,000 | — | — |
| 2016-12-14 | $61.14 | $61.14 | 7,690,000 | — | — |
| 2016-12-13 | $61.60 | $61.60 | 9,700,000 | — | — |
| 2016-12-12 | $61.47 | $61.47 | 9,910,000 | — | — |
| 2016-12-09 | $62.32 | $62.32 | 8,347,500 | — | — |
| 2016-12-08 | $61.95 | $61.95 | 12,647,500 | — | — |
| 2016-12-07 | $61.08 | $61.08 | 9,747,500 | — | — |
| 2016-12-06 | $60.19 | $60.19 | 6,372,500 | — | — |
| 2016-12-05 | $59.99 | $59.99 | 8,732,500 | — | — |
| 2016-12-02 | $58.92 | $58.92 | 8,402,500 | — | — |
| 2016-12-01 | $59.19 | $59.19 | 14,315,000 | — | — |
| 2016-11-30 | $60.15 | $60.15 | 9,390,000 | — | — |
| 2016-11-29 | $60.81 | $60.81 | 8,177,500 | — | — |
| 2016-11-28 | $61.00 | $61.00 | 8,722,500 | — | — |
| 2016-11-25 | $60.87 | $60.87 | 4,342,500 | — | — |
| 2016-11-23 | $60.84 | $60.84 | 7,975,000 | — | — |
| 2016-11-22 | $61.42 | $61.42 | 8,002,500 | — | — |
| 2016-11-21 | $60.97 | $60.97 | 7,395,000 | — | — |
| 2016-11-18 | $60.29 | $60.29 | 10,657,500 | — | — |
| 2016-11-17 | $60.52 | $60.52 | 10,337,500 | — | — |
| 2016-11-16 | $60.13 | $60.13 | 9,170,000 | — | — |
| 2016-11-15 | $59.90 | $59.90 | 16,727,500 | — | — |
| 2016-11-14 | $59.57 | $59.57 | 20,040,000 | — | — |
| 2016-11-11 | $61.63 | $61.63 | 16,075,000 | — | — |
| 2016-11-10 | $62.17 | $62.17 | 27,540,000 | — | — |
| 2016-11-09 | $62.81 | $62.81 | 22,812,500 | — | — |
| 2016-11-08 | $63.13 | $63.13 | 39,025,000 | — | — |
| 2016-11-07 | $59.21 | $59.21 | 34,887,500 | — | — |
| 2016-11-04 | $56.97 | $56.97 | 10,882,500 | — | — |
| 2016-11-03 | $57.52 | $57.52 | 9,192,500 | — | — |
| 2016-11-02 | $57.81 | $57.81 | 13,495,000 | — | — |
| 2016-11-01 | $58.68 | $58.68 | 14,072,500 | — | — |
| 2016-10-31 | $58.97 | $58.97 | 7,105,000 | — | — |
| 2016-10-28 | $58.99 | $58.99 | 15,022,500 | — | — |
| 2016-10-27 | $58.52 | $58.52 | 8,970,000 | — | — |
| 2016-10-26 | $58.77 | $58.77 | 10,417,500 | — | — |
| 2016-10-25 | $59.16 | $59.16 | 9,142,500 | — | — |
| 2016-10-24 | $58.87 | $58.87 | 6,865,000 | — | — |
| 2016-10-21 | $58.70 | $58.70 | 9,492,500 | — | — |
| 2016-10-20 | $58.73 | $58.73 | 7,510,000 | — | — |
| 2016-10-19 | $58.77 | $58.77 | 8,615,000 | — | — |
| 2016-10-18 | $58.20 | $58.20 | 8,152,500 | — | — |
| 2016-10-17 | $57.51 | $57.51 | 6,592,500 | — | — |
| 2016-10-14 | $57.58 | $57.58 | 8,215,000 | — | — |
| 2016-10-13 | $57.70 | $57.70 | 12,090,000 | — | — |
| 2016-10-12 | $58.19 | $58.19 | 7,197,500 | — | — |
| 2016-10-11 | $58.36 | $58.36 | 10,455,000 | — | — |
| 2016-10-10 | $59.01 | $59.01 | 11,045,000 | — | — |
| 2016-10-07 | $59.19 | $59.19 | 10,355,000 | — | — |
| 2016-10-06 | $59.62 | $59.62 | 9,045,000 | — | — |
| 2016-10-05 | $59.90 | $59.90 | 9,975,000 | — | — |
| 2016-10-04 | $59.56 | $59.56 | 9,657,500 | — | — |
| 2016-10-03 | $59.47 | $59.47 | 12,852,500 | — | — |
| 2016-09-30 | $58.86 | $58.86 | 10,912,500 | — | — |
| 2016-09-29 | $58.92 | $58.92 | 16,312,500 | — | — |
| 2016-09-28 | $58.32 | $58.32 | 9,867,500 | — | — |
| 2016-09-27 | $58.14 | $58.14 | 11,797,500 | — | — |
| 2016-09-26 | $57.89 | $57.89 | 8,190,000 | — | — |
| 2016-09-23 | $58.27 | $58.27 | 8,030,000 | — | — |
| 2016-09-22 | $58.63 | $58.63 | 8,430,000 | — | — |
| 2016-09-21 | $58.56 | $58.56 | 10,312,500 | — | — |
| 2016-09-20 | $57.96 | $57.96 | 7,242,500 | — | — |
| 2016-09-19 | $57.92 | $57.92 | 12,575,000 | — | — |
| 2016-09-16 | $58.40 | $58.40 | 18,510,000 | — | — |
| 2016-09-15 | $58.29 | $58.29 | 18,345,000 | — | — |
| 2016-09-14 | $57.18 | $57.18 | 9,830,000 | — | — |
| 2016-09-13 | $56.64 | $56.64 | 13,092,500 | — | — |
| 2016-09-12 | $57.45 | $57.45 | 12,615,000 | — | — |
| 2016-09-09 | $56.56 | $56.56 | 12,402,500 | — | — |
| 2016-09-08 | $57.83 | $57.83 | 8,762,500 | — | — |
| 2016-09-07 | $57.76 | $57.76 | 7,555,000 | — | — |
| 2016-09-06 | $57.48 | $57.48 | 9,670,000 | — | — |
| 2016-09-02 | $56.91 | $56.91 | 6,590,000 | — | — |
| 2016-09-01 | $56.74 | $56.74 | 7,677,500 | — | — |
| 2016-08-31 | $56.67 | $56.67 | 4,180,000 | — | — |
| 2016-08-30 | $56.66 | $56.66 | 4,975,000 | — | — |
| 2016-08-29 | $57.01 | $57.01 | 7,915,000 | — | — |
| 2016-08-26 | $56.79 | $56.79 | 10,300,000 | — | — |
| 2016-08-25 | $56.62 | $56.62 | 7,732,500 | — | — |
| 2016-08-24 | $56.41 | $56.41 | 9,230,000 | — | — |
| 2016-08-23 | $56.90 | $56.90 | 7,655,000 | — | — |
| 2016-08-22 | $56.96 | $56.96 | 10,142,500 | — | — |
| 2016-08-19 | $57.28 | $57.28 | 11,920,000 | — | — |
| 2016-08-18 | $57.72 | $57.72 | 13,087,500 | — | — |
| 2016-08-17 | $57.09 | $57.09 | 11,992,500 | — | — |
| 2016-08-16 | $56.35 | $56.35 | 9,137,500 | — | — |
| 2016-08-15 | $55.97 | $55.97 | 10,720,000 | — | — |
| 2016-08-12 | $56.32 | $56.32 | 7,030,000 | — | — |
| 2016-08-11 | $56.28 | $56.28 | 7,530,000 | — | — |
| 2016-08-10 | $56.25 | $56.25 | 6,700,000 | — | — |
| 2016-08-09 | $56.28 | $56.28 | 10,702,500 | — | — |
| 2016-08-08 | $56.20 | $56.20 | 15,925,000 | — | — |
| 2016-08-05 | $56.57 | $56.57 | 36,415,000 | — | — |
| 2016-08-04 | $54.40 | $54.40 | 33,040,000 | — | — |
| 2016-08-03 | $54.85 | $54.85 | 21,545,000 | — | — |
| 2016-08-02 | $53.82 | $53.82 | 14,935,000 | — | — |
| 2016-08-01 | $54.24 | $54.24 | 13,697,500 | — | — |
| 2016-07-29 | $54.03 | $54.03 | 35,340,000 | — | — |
| 2016-07-28 | $53.04 | $53.04 | 12,512,500 | — | — |
| 2016-07-27 | $52.98 | $52.98 | 12,037,500 | — | — |
| 2016-07-26 | $52.98 | $52.98 | 11,402,500 | — | — |
| 2016-07-25 | $52.87 | $52.87 | 14,817,500 | — | — |
| 2016-07-22 | $53.10 | $53.10 | 10,142,500 | — | — |
| 2016-07-21 | $53.30 | $53.30 | 13,077,500 | — | — |
| 2016-07-20 | $54.11 | $54.11 | 16,242,500 | — | — |
| 2016-07-19 | $53.08 | $53.08 | 9,540,000 | — | — |
| 2016-07-18 | $53.65 | $53.65 | 7,502,500 | — | — |
| 2016-07-15 | $53.22 | $53.22 | 14,050,000 | — | — |
| 2016-07-14 | $53.85 | $53.85 | 7,255,000 | — | — |
| 2016-07-13 | $53.55 | $53.55 | 8,785,000 | — | — |
| 2016-07-12 | $53.82 | $53.82 | 12,237,500 | — | — |
| 2016-07-11 | $54.04 | $54.04 | 16,205,000 | — | — |
| 2016-07-08 | $53.18 | $53.18 | 17,817,500 | — | — |
| 2016-07-07 | $51.89 | $51.89 | 12,372,500 | — | — |
| 2016-07-06 | $51.68 | $51.68 | 14,045,000 | — | — |
| 2016-07-05 | $51.00 | $51.00 | 14,220,000 | — | — |
| 2016-07-01 | $50.69 | $50.69 | 16,102,500 | — | — |
| 2016-06-30 | $49.94 | $49.94 | 23,037,500 | — | — |
| 2016-06-29 | $49.58 | $49.58 | 19,462,500 | — | — |
| 2016-06-28 | $48.17 | $48.17 | 30,150,000 | — | — |
| 2016-06-27 | $47.44 | $47.44 | 43,965,000 | — | — |
| 2016-06-24 | $49.29 | $49.29 | 79,480,000 | — | — |
| 2016-06-23 | $55.61 | $55.61 | 16,980,000 | — | — |
| 2016-06-22 | $54.40 | $54.40 | 17,137,500 | — | — |
| 2016-06-21 | $53.72 | $53.72 | 11,335,000 | — | — |
| 2016-06-20 | $53.68 | $53.68 | 18,072,500 | — | — |
| 2016-06-17 | $52.37 | $52.37 | 13,390,000 | — | — |
| 2016-06-16 | $52.96 | $52.96 | 15,727,500 | — | — |
| 2016-06-15 | $52.22 | $52.22 | 12,272,500 | — | — |
| 2016-06-14 | $52.16 | $52.16 | 13,175,000 | — | — |
| 2016-06-13 | $52.62 | $52.62 | 10,372,500 | — | — |
| 2016-06-10 | $52.76 | $52.76 | 11,990,000 | — | — |
| 2016-06-09 | $53.60 | $53.60 | 11,250,000 | — | — |
| 2016-06-08 | $54.19 | $54.19 | 12,362,500 | — | — |
| 2016-06-07 | $54.40 | $54.40 | 21,625,000 | — | — |
| 2016-06-06 | $53.96 | $53.96 | 21,065,000 | — | — |
| 2016-06-03 | $52.07 | $52.07 | 14,917,500 | — | — |
| 2016-06-02 | $51.60 | $51.60 | 11,175,000 | — | — |
| 2016-06-01 | $51.12 | $51.12 | 18,882,500 | — | — |
| 2016-05-31 | $50.57 | $50.57 | 19,605,000 | — | — |
| 2016-05-27 | $50.92 | $50.92 | 7,677,500 | — | — |
| 2016-05-26 | $50.76 | $50.76 | 8,262,500 | — | — |
| 2016-05-25 | $50.81 | $50.81 | 8,620,000 | — | — |
| 2016-05-24 | $50.27 | $50.27 | 9,797,500 | — | — |
| 2016-05-23 | $49.50 | $49.50 | 9,992,500 | — | — |
| 2016-05-20 | $49.97 | $49.97 | 11,142,500 | — | — |
| 2016-05-19 | $50.01 | $50.01 | 13,720,000 | — | — |
| 2016-05-18 | $50.69 | $50.69 | 9,462,500 | — | — |
| 2016-05-17 | $51.12 | $51.12 | 11,415,000 | — | — |
| 2016-05-16 | $51.34 | $51.34 | 10,810,000 | — | — |
| 2016-05-13 | $51.15 | $51.15 | 12,072,500 | — | — |
| 2016-05-12 | $51.29 | $51.29 | 17,662,500 | — | — |
| 2016-05-11 | $50.69 | $50.69 | 12,442,500 | — | — |
| 2016-05-10 | $50.73 | $50.73 | 13,495,000 | — | — |
| 2016-05-09 | $49.80 | $49.80 | 10,635,000 | — | — |
| 2016-05-06 | $50.00 | $50.00 | 14,312,500 | — | — |
| 2016-05-05 | $49.63 | $49.63 | 20,422,500 | — | — |
| 2016-05-04 | $50.12 | $50.12 | 72,120,000 | — | — |
| 2016-05-03 | $54.19 | $54.19 | 21,537,500 | — | — |
| 2016-05-02 | $54.27 | $54.27 | 12,702,500 | — | — |
| 2016-04-29 | $53.75 | $53.75 | 25,450,000 | — | — |
| 2016-04-28 | $52.70 | $52.70 | 18,585,000 | — | — |
| 2016-04-27 | $54.15 | $54.15 | 9,887,500 | — | — |
| 2016-04-26 | $53.36 | $53.36 | 8,000,000 | — | — |
| 2016-04-25 | $53.41 | $53.41 | 9,835,000 | — | — |
| 2016-04-22 | $53.54 | $53.54 | 13,175,000 | — | — |
| 2016-04-21 | $53.60 | $53.60 | 6,740,000 | — | — |
| 2016-04-20 | $54.00 | $54.00 | 10,410,000 | — | — |
| 2016-04-19 | $53.83 | $53.83 | 10,867,500 | — | — |
| 2016-04-18 | $54.13 | $54.13 | 15,972,500 | — | — |
| 2016-04-15 | $53.28 | $53.28 | 11,987,500 | — | — |
| 2016-04-14 | $53.46 | $53.46 | 12,995,000 | — | — |
| 2016-04-13 | $52.71 | $52.71 | 15,132,500 | — | — |
| 2016-04-12 | $52.01 | $52.01 | 11,235,000 | — | — |
| 2016-04-11 | $50.59 | $50.59 | 7,345,000 | — | — |
| 2016-04-08 | $50.97 | $50.97 | 7,510,000 | — | — |
| 2016-04-07 | $51.06 | $51.06 | 9,730,000 | — | — |
| 2016-04-06 | $51.72 | $51.72 | 7,010,000 | — | — |
| 2016-04-05 | $51.16 | $51.16 | 9,330,000 | — | — |
| 2016-04-04 | $51.27 | $51.27 | 8,927,500 | — | — |
| 2016-04-01 | $51.99 | $51.99 | 14,182,500 | — | — |
| 2016-03-31 | $51.56 | $51.56 | 12,205,000 | — | — |
| 2016-03-30 | $52.68 | $52.68 | 9,410,000 | — | — |
| 2016-03-29 | $52.32 | $52.32 | 10,692,500 | — | — |
| 2016-03-28 | $51.48 | $51.48 | 11,345,000 | — | — |
| 2016-03-24 | $52.05 | $52.05 | 9,592,500 | — | — |
| 2016-03-23 | $52.24 | $52.24 | 11,197,500 | — | — |
| 2016-03-22 | $52.78 | $52.78 | 21,002,500 | — | — |
| 2016-03-21 | $54.02 | $54.02 | 6,405,000 | — | — |
| 2016-03-18 | $53.77 | $53.77 | 11,817,500 | — | — |
| 2016-03-17 | $53.87 | $53.87 | 9,735,000 | — | — |
| 2016-03-16 | $54.04 | $54.04 | 13,405,000 | — | — |
| 2016-03-15 | $53.29 | $53.29 | 9,575,000 | — | — |
| 2016-03-14 | $53.03 | $53.03 | 12,255,000 | — | — |
| 2016-03-11 | $53.07 | $53.07 | 16,225,000 | — | — |
| 2016-03-10 | $51.75 | $51.75 | 10,777,500 | — | — |
| 2016-03-09 | $51.68 | $51.68 | 11,075,000 | — | — |
| 2016-03-08 | $51.31 | $51.31 | 10,510,000 | — | — |
| 2016-03-07 | $51.66 | $51.66 | 12,612,500 | — | — |
| 2016-03-04 | $51.91 | $51.91 | 15,030,000 | — | — |
| 2016-03-03 | $52.12 | $52.12 | 11,170,000 | — | — |
| 2016-03-02 | $52.05 | $52.05 | 11,732,500 | — | — |
| 2016-03-01 | $51.84 | $51.84 | 14,265,000 | — | — |
| 2016-02-29 | $50.61 | $50.61 | 18,205,000 | — | — |
| 2016-02-26 | $50.17 | $50.17 | 15,362,500 | — | — |
| 2016-02-25 | $50.54 | $50.54 | 18,225,000 | — | — |
| 2016-02-24 | $50.57 | $50.57 | 19,355,000 | — | — |
| 2016-02-23 | $50.48 | $50.48 | 15,445,000 | — | — |
| 2016-02-22 | $51.54 | $51.54 | 20,677,500 | — | — |
| 2016-02-19 | $51.35 | $51.35 | 26,312,500 | — | — |
| 2016-02-18 | $50.08 | $50.08 | 26,502,500 | — | — |
| 2016-02-17 | $49.42 | $49.42 | 59,550,000 | — | — |
| 2016-02-16 | $44.43 | $44.43 | 27,992,500 | — | — |
| 2016-02-12 | $42.32 | $42.32 | 20,290,000 | — | — |
| 2016-02-11 | $42.21 | $42.21 | 25,915,000 | — | — |
| 2016-02-10 | $41.31 | $41.31 | 24,262,500 | — | — |
| 2016-02-09 | $39.65 | $39.65 | 26,095,000 | — | — |
| 2016-02-08 | $38.95 | $38.95 | 29,850,000 | — | — |
| 2016-02-05 | $40.62 | $40.62 | 25,907,500 | — | — |
| 2016-02-04 | $42.76 | $42.76 | 19,167,500 | — | — |
| 2016-02-03 | $41.97 | $41.97 | 19,837,500 | — | — |
| 2016-02-02 | $42.67 | $42.67 | 16,982,500 | — | — |
| 2016-02-01 | $43.39 | $43.39 | 15,332,500 | — | — |
| 2016-01-29 | $42.60 | $42.60 | 21,840,000 | — | — |
| 2016-01-28 | $41.73 | $41.73 | 28,192,500 | — | — |
| 2016-01-27 | $41.75 | $41.75 | 29,350,000 | — | — |
| 2016-01-26 | $44.46 | $44.46 | 18,620,000 | — | — |
| 2016-01-25 | $43.92 | $43.92 | 10,702,500 | — | — |
| 2016-01-22 | $44.72 | $44.72 | 18,392,500 | — | — |
| 2016-01-21 | $43.57 | $43.57 | 13,590,000 | — | — |
| 2016-01-20 | $43.25 | $43.25 | 26,562,500 | — | — |
| 2016-01-19 | $43.78 | $43.78 | 16,997,500 | — | — |
| 2016-01-15 | $43.47 | $43.47 | 26,915,000 | — | — |
| 2016-01-14 | $44.86 | $44.86 | 29,007,500 | — | — |
| 2016-01-13 | $43.96 | $43.96 | 28,415,000 | — | — |
| 2016-01-12 | $45.96 | $45.96 | 19,960,000 | — | — |
| 2016-01-11 | $45.45 | $45.45 | 15,882,500 | — | — |
| 2016-01-08 | $45.48 | $45.48 | 25,575,000 | — | — |
| 2016-01-07 | $46.69 | $46.69 | 27,302,500 | — | — |
| 2016-01-06 | $47.87 | $47.87 | 14,032,500 | — | — |
| 2016-01-05 | $48.43 | $48.43 | 22,372,500 | — | — |
| 2016-01-04 | $49.81 | $49.81 | 19,195,000 | — | — |