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
- 1987-04-06 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 | $64.97 | $106.59 | 1,872,700 | — | — |
| 2016-12-29 | $64.72 | $106.18 | 1,461,300 | — | — |
| 2016-12-28 | $64.71 | $106.16 | 2,255,500 | — | — |
| 2016-12-27 | $65.55 | $107.54 | 2,224,500 | — | — |
| 2016-12-23 | $64.93 | $106.52 | 1,176,600 | — | — |
| 2016-12-22 | $65.61 | $107.64 | 2,688,500 | — | — |
| 2016-12-21 | $64.89 | $106.46 | 2,359,500 | — | — |
| 2016-12-20 | $65.15 | $106.88 | 2,209,000 | — | — |
| 2016-12-19 | $65.73 | $107.83 | 2,380,200 | — | — |
| 2016-12-16 | $66.39 | $108.92 | 6,142,300 | — | — |
| 2016-12-15 | $65.35 | $107.21 | 4,902,500 | — | — |
| 2016-12-14 | $64.74 | $106.21 | 3,555,700 | — | — |
| 2016-12-13 | $66.23 | $108.65 | 2,818,300 | — | — |
| 2016-12-12 | $66.34 | $108.84 | 5,644,400 | — | — |
| 2016-12-09 | $66.32 | $108.80 | 2,220,000 | — | — |
| 2016-12-08 | $65.81 | $107.97 | 3,481,200 | — | — |
| 2016-12-07 | $66.14 | $108.51 | 2,923,700 | — | — |
| 2016-12-06 | $66.89 | $109.74 | 2,387,600 | — | — |
| 2016-12-05 | $66.31 | $108.79 | 4,766,500 | — | — |
| 2016-12-02 | $65.30 | $107.13 | 4,626,800 | — | — |
| 2016-12-01 | $64.00 | $105.00 | 3,724,100 | — | — |
| 2016-11-30 | $64.33 | $105.54 | 6,397,500 | — | — |
| 2016-11-29 | $60.48 | $99.22 | 2,867,100 | — | — |
| 2016-11-28 | $61.27 | $100.52 | 2,415,800 | — | — |
| 2016-11-25 | $61.88 | $101.52 | 888,700 | — | — |
| 2016-11-23 | $62.00 | $101.72 | 2,758,300 | — | — |
| 2016-11-22 | $61.57 | $101.01 | 2,473,900 | — | — |
| 2016-11-21 | $62.02 | $101.75 | 1,946,900 | — | — |
| 2016-11-18 | $60.86 | $99.84 | 2,996,100 | — | — |
| 2016-11-17 | $61.23 | $100.45 | 2,845,300 | — | — |
| 2016-11-16 | $61.17 | $100.35 | 3,900,000 | — | — |
| 2016-11-15 | $61.02 | $100.11 | 4,288,100 | — | — |
| 2016-11-14 | $58.99 | $96.78 | 2,880,900 | — | — |
| 2016-11-11 | $58.64 | $96.20 | 2,840,500 | — | — |
| 2016-11-10 | $59.37 | $97.40 | 3,865,800 | — | — |
| 2016-11-09 | $59.00 | $96.79 | 3,369,900 | — | — |
| 2016-11-08 | $58.86 | $96.56 | 2,917,200 | — | — |
| 2016-11-07 | $58.71 | $96.32 | 4,887,500 | — | — |
| 2016-11-04 | $58.11 | $95.33 | 8,452,700 | — | — |
| 2016-11-03 | $55.21 | $90.58 | 4,099,800 | — | — |
| 2016-11-02 | $54.46 | $89.07 | 5,250,900 | — | — |
| 2016-11-01 | $55.34 | $90.51 | 9,991,300 | — | — |
| 2016-10-31 | $55.40 | $90.60 | 19,920,400 | — | — |
| 2016-10-28 | $59.12 | $96.69 | 14,737,200 | — | — |
| 2016-10-27 | $54.55 | $89.21 | 3,358,300 | — | — |
| 2016-10-26 | $54.76 | $89.56 | 5,031,500 | — | — |
| 2016-10-25 | $54.39 | $88.95 | 10,501,300 | — | — |
| 2016-10-24 | $52.15 | $85.29 | 3,056,100 | — | — |
| 2016-10-21 | $52.35 | $85.62 | 3,138,400 | — | — |
| 2016-10-20 | $52.25 | $85.45 | 2,782,000 | — | — |
| 2016-10-19 | $52.83 | $86.40 | 4,814,300 | — | — |
| 2016-10-18 | $51.60 | $84.39 | 3,546,900 | — | — |
| 2016-10-17 | $51.35 | $83.98 | 3,183,000 | — | — |
| 2016-10-14 | $51.75 | $84.63 | 3,532,900 | — | — |
| 2016-10-13 | $52.50 | $85.86 | 2,594,900 | — | — |
| 2016-10-12 | $52.20 | $85.37 | 3,404,300 | — | — |
| 2016-10-11 | $52.52 | $85.89 | 3,813,400 | — | — |
| 2016-10-10 | $53.35 | $87.25 | 4,511,200 | — | — |
| 2016-10-07 | $52.84 | $86.42 | 4,719,500 | — | — |
| 2016-10-06 | $52.29 | $85.52 | 3,274,000 | — | — |
| 2016-10-05 | $51.22 | $83.77 | 4,959,700 | — | — |
| 2016-10-04 | $49.96 | $81.71 | 2,361,100 | — | — |
| 2016-10-03 | $50.03 | $81.82 | 2,840,400 | — | — |
| 2016-09-30 | $50.47 | $82.54 | 4,441,000 | — | — |
| 2016-09-29 | $50.21 | $82.12 | 5,242,400 | — | — |
| 2016-09-28 | $49.82 | $81.48 | 5,496,900 | — | — |
| 2016-09-27 | $48.06 | $78.60 | 3,307,300 | — | — |
| 2016-09-26 | $49.16 | $80.40 | 2,944,200 | — | — |
| 2016-09-23 | $49.24 | $80.53 | 3,602,900 | — | — |
| 2016-09-22 | $50.15 | $82.02 | 2,320,800 | — | — |
| 2016-09-21 | $50.19 | $82.08 | 3,424,600 | — | — |
| 2016-09-20 | $48.48 | $79.29 | 2,263,600 | — | — |
| 2016-09-19 | $48.50 | $79.32 | 2,266,800 | — | — |
| 2016-09-16 | $48.40 | $79.16 | 4,977,000 | — | — |
| 2016-09-15 | $49.18 | $80.43 | 3,543,300 | — | — |
| 2016-09-14 | $48.42 | $79.19 | 3,200,700 | — | — |
| 2016-09-13 | $48.34 | $79.06 | 3,754,300 | — | — |
| 2016-09-12 | $49.70 | $81.28 | 3,942,700 | — | — |
| 2016-09-09 | $49.14 | $80.37 | 3,723,700 | — | — |
| 2016-09-08 | $51.29 | $83.88 | 3,202,200 | — | — |
| 2016-09-07 | $49.90 | $81.61 | 5,493,200 | — | — |
| 2016-09-06 | $49.96 | $81.71 | 2,597,200 | — | — |
| 2016-09-02 | $49.78 | $81.41 | 2,879,300 | — | — |
| 2016-09-01 | $49.83 | $81.49 | 4,523,300 | — | — |
| 2016-08-31 | $49.13 | $80.35 | 3,804,300 | — | — |
| 2016-08-30 | $50.00 | $81.77 | 2,883,800 | — | — |
| 2016-08-29 | $50.65 | $82.84 | 2,991,400 | — | — |
| 2016-08-26 | $50.86 | $83.18 | 2,613,300 | — | — |
| 2016-08-25 | $51.65 | $84.47 | 2,424,600 | — | — |
| 2016-08-24 | $51.23 | $83.78 | 2,861,800 | — | — |
| 2016-08-23 | $51.86 | $84.81 | 2,295,800 | — | — |
| 2016-08-22 | $51.80 | $84.72 | 3,720,900 | — | — |
| 2016-08-19 | $52.70 | $86.19 | 3,339,000 | — | — |
| 2016-08-18 | $52.05 | $85.12 | 3,585,500 | — | — |
| 2016-08-17 | $50.72 | $82.95 | 4,278,500 | — | — |
| 2016-08-16 | $51.20 | $83.73 | 3,525,100 | — | — |
| 2016-08-15 | $50.64 | $82.82 | 2,398,900 | — | — |
| 2016-08-12 | $49.76 | $81.38 | 4,727,000 | — | — |
| 2016-08-11 | $48.61 | $79.50 | 2,921,600 | — | — |
| 2016-08-10 | $47.74 | $78.08 | 3,242,200 | — | — |
| 2016-08-09 | $47.85 | $78.26 | 2,670,300 | — | — |
| 2016-08-08 | $47.99 | $78.49 | 3,974,000 | — | — |
| 2016-08-05 | $47.06 | $76.96 | 3,498,700 | — | — |
| 2016-08-04 | $47.08 | $77.00 | 2,932,700 | — | — |
| 2016-08-03 | $47.13 | $76.80 | 3,947,400 | — | — |
| 2016-08-02 | $46.68 | $76.07 | 4,012,500 | — | — |
| 2016-08-01 | $45.75 | $74.55 | 4,114,000 | — | — |
| 2016-07-29 | $47.83 | $77.94 | 5,623,800 | — | — |
| 2016-07-28 | $46.05 | $75.04 | 6,166,000 | — | — |
| 2016-07-27 | $44.53 | $72.56 | 3,287,600 | — | — |
| 2016-07-26 | $44.78 | $72.97 | 2,795,300 | — | — |
| 2016-07-25 | $43.71 | $71.23 | 2,136,300 | — | — |
| 2016-07-22 | $44.55 | $72.60 | 2,546,100 | — | — |
| 2016-07-21 | $44.49 | $72.50 | 4,037,300 | — | — |
| 2016-07-20 | $45.71 | $74.49 | 2,955,800 | — | — |
| 2016-07-19 | $45.74 | $74.54 | 3,325,700 | — | — |
| 2016-07-18 | $46.86 | $76.36 | 2,316,500 | — | — |
| 2016-07-15 | $45.92 | $74.83 | 2,172,900 | — | — |
| 2016-07-14 | $46.18 | $75.25 | 2,290,500 | — | — |
| 2016-07-13 | $45.26 | $73.75 | 2,782,000 | — | — |
| 2016-07-12 | $45.82 | $74.67 | 3,797,500 | — | — |
| 2016-07-11 | $43.60 | $71.05 | 2,510,900 | — | — |
| 2016-07-08 | $43.69 | $71.19 | 3,525,300 | — | — |
| 2016-07-07 | $43.54 | $70.95 | 2,783,100 | — | — |
| 2016-07-06 | $44.21 | $72.04 | 1,413,100 | — | — |
| 2016-07-05 | $44.05 | $71.78 | 2,011,200 | — | — |
| 2016-07-01 | $45.83 | $74.68 | 2,819,400 | — | — |
| 2016-06-30 | $45.13 | $73.54 | 3,315,900 | — | — |
| 2016-06-29 | $45.11 | $73.51 | 3,901,900 | — | — |
| 2016-06-28 | $43.69 | $71.19 | 4,046,900 | — | — |
| 2016-06-27 | $42.06 | $68.54 | 4,798,100 | — | — |
| 2016-06-24 | $45.22 | $73.69 | 7,761,800 | — | — |
| 2016-06-23 | $47.17 | $76.87 | 2,108,000 | — | — |
| 2016-06-22 | $46.06 | $75.06 | 1,950,400 | — | — |
| 2016-06-21 | $46.60 | $75.94 | 2,913,400 | — | — |
| 2016-06-20 | $45.87 | $74.75 | 2,686,000 | — | — |
| 2016-06-17 | $46.81 | $76.28 | 3,116,500 | — | — |
| 2016-06-16 | $45.95 | $74.88 | 2,382,700 | — | — |
| 2016-06-15 | $45.99 | $74.94 | 3,377,500 | — | — |
| 2016-06-14 | $45.61 | $74.32 | 2,953,600 | — | — |
| 2016-06-13 | $45.50 | $74.14 | 2,913,100 | — | — |
| 2016-06-10 | $45.94 | $74.86 | 2,383,300 | — | — |
| 2016-06-09 | $47.55 | $77.48 | 2,226,100 | — | — |
| 2016-06-08 | $47.93 | $78.10 | 4,417,100 | — | — |
| 2016-06-07 | $48.90 | $79.68 | 4,489,100 | — | — |
| 2016-06-06 | $49.52 | $80.70 | 5,040,600 | — | — |
| 2016-06-03 | $46.24 | $75.35 | 3,888,000 | — | — |
| 2016-06-02 | $45.90 | $74.80 | 3,252,300 | — | — |
| 2016-06-01 | $46.33 | $75.50 | 3,807,700 | — | — |
| 2016-05-31 | $46.38 | $75.58 | 3,733,500 | — | — |
| 2016-05-27 | $46.04 | $75.02 | 2,557,900 | — | — |
| 2016-05-26 | $45.57 | $73.98 | 3,704,300 | — | — |
| 2016-05-25 | $45.55 | $73.95 | 3,983,300 | — | — |
| 2016-05-24 | $43.96 | $71.37 | 5,833,600 | — | — |
| 2016-05-23 | $44.89 | $72.88 | 4,130,600 | — | — |
| 2016-05-20 | $45.33 | $73.59 | 3,556,500 | — | — |
| 2016-05-19 | $45.24 | $73.45 | 2,644,400 | — | — |
| 2016-05-18 | $45.95 | $74.60 | 3,709,400 | — | — |
| 2016-05-17 | $46.80 | $75.98 | 4,436,900 | — | — |
| 2016-05-16 | $45.88 | $74.48 | 3,860,000 | — | — |
| 2016-05-13 | $44.63 | $72.46 | 2,895,200 | — | — |
| 2016-05-12 | $45.47 | $73.82 | 3,174,500 | — | — |
| 2016-05-11 | $44.82 | $72.76 | 3,133,700 | — | — |
| 2016-05-10 | $45.23 | $73.43 | 3,852,500 | — | — |
| 2016-05-09 | $44.25 | $71.84 | 3,671,900 | — | — |
| 2016-05-06 | $45.88 | $74.48 | 4,059,300 | — | — |
| 2016-05-05 | $45.05 | $73.14 | 4,238,600 | — | — |
| 2016-05-04 | $44.49 | $72.23 | 4,560,800 | — | — |
| 2016-05-03 | $45.54 | $73.93 | 8,688,700 | — | — |
| 2016-05-02 | $47.40 | $76.95 | 13,238,100 | — | — |
| 2016-04-29 | $48.36 | $78.51 | 3,650,400 | — | — |
| 2016-04-28 | $47.86 | $77.70 | 5,561,600 | — | — |
| 2016-04-27 | $46.94 | $76.21 | 5,430,000 | — | — |
| 2016-04-26 | $45.80 | $74.35 | 2,588,000 | — | — |
| 2016-04-25 | $45.04 | $73.12 | 3,519,300 | — | — |
| 2016-04-22 | $46.43 | $75.38 | 4,487,800 | — | — |
| 2016-04-21 | $46.69 | $75.80 | 3,469,700 | — | — |
| 2016-04-20 | $47.00 | $76.30 | 7,722,900 | — | — |
| 2016-04-19 | $46.50 | $75.49 | 2,918,500 | — | — |
| 2016-04-18 | $45.70 | $74.19 | 3,344,700 | — | — |
| 2016-04-15 | $43.80 | $71.11 | 3,492,100 | — | — |
| 2016-04-14 | $43.18 | $70.10 | 8,396,700 | — | — |
| 2016-04-13 | $41.30 | $67.05 | 5,481,900 | — | — |
| 2016-04-12 | $41.23 | $66.94 | 6,654,800 | — | — |
| 2016-04-11 | $41.74 | $67.76 | 4,467,100 | — | — |
| 2016-04-08 | $43.11 | $69.99 | 5,291,400 | — | — |
| 2016-04-07 | $41.93 | $68.07 | 8,520,500 | — | — |
| 2016-04-06 | $42.83 | $69.53 | 14,881,000 | — | — |
| 2016-04-05 | $39.36 | $63.90 | 11,392,700 | — | — |
| 2016-04-04 | $41.47 | $67.33 | 7,146,100 | — | — |
| 2016-04-01 | $42.95 | $69.73 | 3,035,100 | — | — |
| 2016-03-31 | $43.83 | $71.16 | 2,126,500 | — | — |
| 2016-03-30 | $43.37 | $70.41 | 3,782,300 | — | — |
| 2016-03-29 | $42.72 | $69.35 | 2,894,100 | — | — |
| 2016-03-28 | $43.87 | $71.22 | 1,845,900 | — | — |
| 2016-03-24 | $44.68 | $72.54 | 2,644,300 | — | — |
| 2016-03-23 | $44.96 | $72.99 | 2,057,400 | — | — |
| 2016-03-22 | $46.43 | $75.38 | 2,481,400 | — | — |
| 2016-03-21 | $47.04 | $76.37 | 2,501,800 | — | — |
| 2016-03-18 | $47.44 | $77.02 | 5,405,200 | — | — |
| 2016-03-17 | $46.81 | $75.99 | 6,545,600 | — | — |
| 2016-03-16 | $45.90 | $74.52 | 4,071,800 | — | — |
| 2016-03-15 | $44.21 | $71.77 | 2,138,100 | — | — |
| 2016-03-14 | $43.88 | $71.24 | 4,924,500 | — | — |
| 2016-03-11 | $45.79 | $74.34 | 3,679,500 | — | — |
| 2016-03-10 | $43.53 | $70.67 | 2,274,400 | — | — |
| 2016-03-09 | $44.31 | $71.94 | 3,295,000 | — | — |
| 2016-03-08 | $44.05 | $71.51 | 3,933,700 | — | — |
| 2016-03-07 | $46.58 | $75.62 | 4,999,000 | — | — |
| 2016-03-04 | $46.20 | $75.00 | 3,415,600 | — | — |
| 2016-03-03 | $46.55 | $75.57 | 3,166,100 | — | — |
| 2016-03-02 | $45.41 | $73.72 | 3,298,600 | — | — |
| 2016-03-01 | $44.26 | $71.85 | 3,002,500 | — | — |
| 2016-02-29 | $42.87 | $69.60 | 3,488,400 | — | — |
| 2016-02-26 | $44.25 | $71.56 | 2,425,300 | — | — |
| 2016-02-25 | $43.25 | $69.95 | 3,071,600 | — | — |
| 2016-02-24 | $41.91 | $67.78 | 1,873,300 | — | — |
| 2016-02-23 | $42.49 | $68.72 | 3,534,300 | — | — |
| 2016-02-22 | $43.49 | $70.33 | 2,629,100 | — | — |
| 2016-02-19 | $42.14 | $68.15 | 2,585,900 | — | — |
| 2016-02-18 | $41.99 | $67.91 | 1,830,300 | — | — |
| 2016-02-17 | $42.49 | $68.72 | 2,398,200 | — | — |
| 2016-02-16 | $41.20 | $66.63 | 4,099,100 | — | — |
| 2016-02-12 | $39.90 | $64.53 | 4,239,400 | — | — |
| 2016-02-11 | $39.78 | $64.33 | 3,393,600 | — | — |
| 2016-02-10 | $41.51 | $67.13 | 3,310,000 | — | — |
| 2016-02-09 | $41.75 | $67.52 | 5,533,500 | — | — |
| 2016-02-08 | $42.82 | $69.25 | 6,173,600 | — | — |
| 2016-02-05 | $44.85 | $72.53 | 4,157,300 | — | — |
| 2016-02-04 | $44.24 | $71.55 | 2,297,200 | — | — |
| 2016-02-03 | $44.41 | $71.82 | 2,771,700 | — | — |
| 2016-02-02 | $42.00 | $67.92 | 1,739,100 | — | — |
| 2016-02-01 | $43.29 | $70.01 | 2,744,300 | — | — |
| 2016-01-29 | $43.51 | $70.37 | 4,162,700 | — | — |
| 2016-01-28 | $43.12 | $69.73 | 2,857,400 | — | — |
| 2016-01-27 | $40.83 | $66.03 | 2,722,500 | — | — |
| 2016-01-26 | $39.97 | $64.64 | 2,590,600 | — | — |
| 2016-01-25 | $39.18 | $63.36 | 2,800,500 | — | — |
| 2016-01-22 | $42.04 | $67.99 | 2,047,900 | — | — |
| 2016-01-21 | $40.73 | $65.87 | 3,398,100 | — | — |
| 2016-01-20 | $38.88 | $62.88 | 3,123,800 | — | — |
| 2016-01-19 | $39.79 | $64.35 | 3,032,300 | — | — |
| 2016-01-15 | $39.89 | $64.51 | 2,455,800 | — | — |
| 2016-01-14 | $41.17 | $66.58 | 2,356,700 | — | — |
| 2016-01-13 | $39.25 | $63.48 | 4,142,400 | — | — |
| 2016-01-12 | $41.04 | $66.37 | 2,517,200 | — | — |
| 2016-01-11 | $41.51 | $67.13 | 4,344,300 | — | — |
| 2016-01-08 | $41.58 | $67.24 | 1,905,000 | — | — |
| 2016-01-07 | $42.52 | $68.76 | 3,202,200 | — | — |
| 2016-01-06 | $43.65 | $70.59 | 4,854,900 | — | — |
| 2016-01-05 | $45.92 | $74.26 | 2,560,500 | — | — |
| 2016-01-04 | $47.25 | $76.41 | 2,987,400 | — | — |