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
- 2004-06-23 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 | $68.46 | $68.46 | 4,523,300 | — | — |
| 2016-12-29 | $69.15 | $69.15 | 3,229,100 | — | — |
| 2016-12-28 | $69.09 | $69.09 | 4,313,700 | — | — |
| 2016-12-27 | $69.85 | $69.85 | 2,939,700 | — | — |
| 2016-12-23 | $69.87 | $69.87 | 2,274,000 | — | — |
| 2016-12-22 | $69.90 | $69.90 | 3,468,600 | — | — |
| 2016-12-21 | $70.11 | $70.11 | 3,515,800 | — | — |
| 2016-12-20 | $69.86 | $69.86 | 5,262,100 | — | — |
| 2016-12-19 | $69.51 | $69.51 | 4,526,000 | — | — |
| 2016-12-16 | $69.86 | $69.86 | 7,224,800 | — | — |
| 2016-12-15 | $70.23 | $70.23 | 4,740,200 | — | — |
| 2016-12-14 | $71.33 | $71.33 | 5,071,600 | — | — |
| 2016-12-13 | $71.61 | $71.61 | 5,895,400 | — | — |
| 2016-12-12 | $70.38 | $70.38 | 6,100,900 | — | — |
| 2016-12-09 | $71.17 | $71.17 | 5,126,800 | — | — |
| 2016-12-08 | $71.86 | $71.86 | 5,426,600 | — | — |
| 2016-12-07 | $71.78 | $71.78 | 4,919,700 | — | — |
| 2016-12-06 | $70.62 | $70.62 | 4,234,100 | — | — |
| 2016-12-05 | $70.80 | $70.80 | 10,209,600 | — | — |
| 2016-12-02 | $68.41 | $68.41 | 15,967,600 | — | — |
| 2016-12-01 | $68.46 | $68.46 | 10,907,300 | — | — |
| 2016-11-30 | $72.00 | $72.00 | 6,261,900 | — | — |
| 2016-11-29 | $72.93 | $72.93 | 7,435,000 | — | — |
| 2016-11-28 | $72.93 | $72.93 | 6,436,900 | — | — |
| 2016-11-25 | $73.73 | $73.73 | 2,346,100 | — | — |
| 2016-11-23 | $73.95 | $73.95 | 8,233,800 | — | — |
| 2016-11-22 | $75.57 | $75.57 | 7,873,800 | — | — |
| 2016-11-21 | $76.15 | $76.15 | 8,549,800 | — | — |
| 2016-11-18 | $77.77 | $77.77 | 19,903,000 | — | — |
| 2016-11-17 | $75.19 | $75.19 | 12,539,100 | — | — |
| 2016-11-16 | $73.31 | $73.31 | 10,638,700 | — | — |
| 2016-11-15 | $74.02 | $74.02 | 6,216,400 | — | — |
| 2016-11-14 | $72.76 | $72.76 | 7,241,700 | — | — |
| 2016-11-11 | $74.59 | $74.59 | 8,881,800 | — | — |
| 2016-11-10 | $73.63 | $73.63 | 10,200,200 | — | — |
| 2016-11-09 | $75.90 | $75.90 | 6,880,900 | — | — |
| 2016-11-08 | $76.55 | $76.55 | 4,031,100 | — | — |
| 2016-11-07 | $76.30 | $76.30 | 5,977,500 | — | — |
| 2016-11-04 | $74.37 | $74.37 | 4,280,800 | — | — |
| 2016-11-03 | $74.14 | $74.14 | 3,883,200 | — | — |
| 2016-11-02 | $75.00 | $75.00 | 4,084,800 | — | — |
| 2016-11-01 | $75.45 | $75.45 | 7,141,700 | — | — |
| 2016-10-31 | $75.16 | $75.16 | 4,113,500 | — | — |
| 2016-10-28 | $75.13 | $75.13 | 4,827,800 | — | — |
| 2016-10-27 | $74.74 | $74.74 | 4,019,400 | — | — |
| 2016-10-26 | $74.95 | $74.95 | 5,748,200 | — | — |
| 2016-10-25 | $75.06 | $75.06 | 4,447,200 | — | — |
| 2016-10-24 | $75.06 | $75.06 | 6,329,300 | — | — |
| 2016-10-21 | $74.00 | $74.00 | 6,789,700 | — | — |
| 2016-10-20 | $72.59 | $72.59 | 5,054,500 | — | — |
| 2016-10-19 | $72.82 | $72.82 | 3,668,800 | — | — |
| 2016-10-18 | $72.77 | $72.77 | 5,248,400 | — | — |
| 2016-10-17 | $72.83 | $72.83 | 8,777,200 | — | — |
| 2016-10-14 | $74.27 | $74.27 | 25,005,600 | — | — |
| 2016-10-13 | $70.63 | $70.63 | 6,686,800 | — | — |
| 2016-10-12 | $72.23 | $72.23 | 6,301,800 | — | — |
| 2016-10-11 | $72.42 | $72.42 | 16,425,400 | — | — |
| 2016-10-10 | $75.10 | $75.10 | 22,522,700 | — | — |
| 2016-10-07 | $70.91 | $70.91 | 6,707,400 | — | — |
| 2016-10-06 | $71.26 | $71.26 | 18,527,100 | — | — |
| 2016-10-05 | $68.42 | $68.42 | 48,274,000 | — | — |
| 2016-10-04 | $72.63 | $72.63 | 11,238,200 | — | — |
| 2016-10-03 | $70.52 | $70.52 | 4,679,900 | — | — |
| 2016-09-30 | $71.33 | $71.33 | 5,817,000 | — | — |
| 2016-09-29 | $71.20 | $71.20 | 5,323,400 | — | — |
| 2016-09-28 | $71.62 | $71.62 | 7,467,300 | — | — |
| 2016-09-27 | $70.05 | $70.05 | 8,179,500 | — | — |
| 2016-09-26 | $70.19 | $70.19 | 11,726,700 | — | — |
| 2016-09-23 | $70.39 | $70.39 | 23,179,200 | — | — |
| 2016-09-22 | $74.59 | $74.59 | 5,155,700 | — | — |
| 2016-09-21 | $74.18 | $74.18 | 6,315,800 | — | — |
| 2016-09-20 | $72.91 | $72.91 | 4,833,500 | — | — |
| 2016-09-19 | $73.00 | $73.00 | 3,881,800 | — | — |
| 2016-09-16 | $73.29 | $73.29 | 7,317,400 | — | — |
| 2016-09-15 | $73.99 | $73.99 | 4,288,800 | — | — |
| 2016-09-14 | $73.82 | $73.82 | 5,828,700 | — | — |
| 2016-09-13 | $73.06 | $73.06 | 6,780,300 | — | — |
| 2016-09-12 | $74.36 | $74.36 | 5,197,800 | — | — |
| 2016-09-09 | $74.20 | $74.20 | 6,915,100 | — | — |
| 2016-09-08 | $74.88 | $74.88 | 5,122,200 | — | — |
| 2016-09-07 | $75.01 | $75.01 | 5,566,800 | — | — |
| 2016-09-06 | $75.42 | $75.42 | 5,146,000 | — | — |
| 2016-09-02 | $75.10 | $75.10 | 8,153,000 | — | — |
| 2016-09-01 | $75.91 | $75.91 | 27,418,500 | — | — |
| 2016-08-31 | $79.42 | $79.42 | 10,307,100 | — | — |
| 2016-08-30 | $79.83 | $79.83 | 3,352,700 | — | — |
| 2016-08-29 | $79.92 | $79.92 | 4,582,800 | — | — |
| 2016-08-26 | $80.03 | $80.03 | 4,271,500 | — | — |
| 2016-08-25 | $80.16 | $80.16 | 7,495,900 | — | — |
| 2016-08-24 | $77.82 | $77.82 | 3,661,700 | — | — |
| 2016-08-23 | $78.02 | $78.02 | 4,328,600 | — | — |
| 2016-08-22 | $77.25 | $77.25 | 4,059,000 | — | — |
| 2016-08-19 | $77.48 | $77.48 | 3,289,300 | — | — |
| 2016-08-18 | $76.91 | $76.91 | 6,200,200 | — | — |
| 2016-08-17 | $76.32 | $76.32 | 8,141,600 | — | — |
| 2016-08-16 | $77.96 | $77.96 | 4,797,700 | — | — |
| 2016-08-15 | $78.92 | $78.92 | 10,886,100 | — | — |
| 2016-08-12 | $81.63 | $81.63 | 3,275,100 | — | — |
| 2016-08-11 | $81.48 | $81.48 | 3,448,600 | — | — |
| 2016-08-10 | $80.24 | $80.24 | 3,376,200 | — | — |
| 2016-08-09 | $81.18 | $81.18 | 2,785,300 | — | — |
| 2016-08-08 | $81.17 | $81.17 | 2,682,600 | — | — |
| 2016-08-05 | $81.33 | $81.33 | 3,033,500 | — | — |
| 2016-08-04 | $80.56 | $80.56 | 2,467,400 | — | — |
| 2016-08-03 | $80.41 | $80.41 | 2,657,500 | — | — |
| 2016-08-02 | $80.50 | $80.50 | 4,267,700 | — | — |
| 2016-08-01 | $81.02 | $81.02 | 4,171,900 | — | — |
| 2016-07-29 | $81.80 | $81.80 | 2,996,300 | — | — |
| 2016-07-28 | $82.33 | $82.33 | 2,448,200 | — | — |
| 2016-07-27 | $81.50 | $81.50 | 3,570,100 | — | — |
| 2016-07-26 | $81.76 | $81.76 | 3,010,000 | — | — |
| 2016-07-25 | $82.19 | $82.19 | 2,633,100 | — | — |
| 2016-07-22 | $82.55 | $82.55 | 2,578,700 | — | — |
| 2016-07-21 | $81.70 | $81.70 | 3,195,800 | — | — |
| 2016-07-20 | $82.14 | $82.14 | 4,267,800 | — | — |
| 2016-07-19 | $81.37 | $81.37 | 2,164,300 | — | — |
| 2016-07-18 | $81.63 | $81.63 | 2,177,300 | — | — |
| 2016-07-15 | $81.40 | $81.40 | 2,253,800 | — | — |
| 2016-07-14 | $81.56 | $81.56 | 1,791,700 | — | — |
| 2016-07-13 | $81.33 | $81.33 | 2,474,600 | — | — |
| 2016-07-12 | $81.93 | $81.93 | 3,499,400 | — | — |
| 2016-07-11 | $81.66 | $81.66 | 2,928,600 | — | — |
| 2016-07-08 | $80.89 | $80.89 | 3,558,900 | — | — |
| 2016-07-07 | $78.76 | $78.76 | 3,085,900 | — | — |
| 2016-07-06 | $78.50 | $78.50 | 4,121,200 | — | — |
| 2016-07-05 | $78.67 | $78.67 | 4,163,400 | — | — |
| 2016-07-01 | $79.83 | $79.83 | 2,967,300 | — | — |
| 2016-06-30 | $79.41 | $79.41 | 4,644,300 | — | — |
| 2016-06-29 | $79.00 | $79.00 | 5,493,600 | — | — |
| 2016-06-28 | $77.55 | $77.55 | 4,781,100 | — | — |
| 2016-06-27 | $76.07 | $76.07 | 6,020,700 | — | — |
| 2016-06-24 | $78.46 | $78.46 | 6,815,700 | — | — |
| 2016-06-23 | $82.28 | $82.28 | 2,777,100 | — | — |
| 2016-06-22 | $80.62 | $80.62 | 4,222,600 | — | — |
| 2016-06-21 | $81.63 | $81.63 | 3,184,200 | — | — |
| 2016-06-20 | $81.22 | $81.22 | 3,448,300 | — | — |
| 2016-06-17 | $80.50 | $80.50 | 5,691,300 | — | — |
| 2016-06-16 | $81.64 | $81.64 | 3,045,000 | — | — |
| 2016-06-15 | $81.99 | $81.99 | 3,574,400 | — | — |
| 2016-06-14 | $81.09 | $81.09 | 3,540,300 | — | — |
| 2016-06-13 | $81.49 | $81.49 | 4,618,100 | — | — |
| 2016-06-10 | $81.83 | $81.83 | 2,322,100 | — | — |
| 2016-06-09 | $82.73 | $82.73 | 1,852,100 | — | — |
| 2016-06-08 | $83.35 | $83.35 | 2,344,600 | — | — |
| 2016-06-07 | $83.14 | $83.14 | 2,605,400 | — | — |
| 2016-06-06 | $82.83 | $82.83 | 2,585,500 | — | — |
| 2016-06-03 | $82.55 | $82.55 | 2,826,900 | — | — |
| 2016-06-02 | $83.24 | $83.24 | 3,684,300 | — | — |
| 2016-06-01 | $83.45 | $83.45 | 4,172,400 | — | — |
| 2016-05-31 | $83.71 | $83.71 | 4,484,500 | — | — |
| 2016-05-27 | $83.77 | $83.77 | 3,139,700 | — | — |
| 2016-05-26 | $83.35 | $83.35 | 4,757,200 | — | — |
| 2016-05-25 | $83.57 | $83.57 | 4,932,700 | — | — |
| 2016-05-24 | $82.75 | $82.75 | 5,805,600 | — | — |
| 2016-05-23 | $81.73 | $81.73 | 4,875,800 | — | — |
| 2016-05-20 | $81.02 | $81.02 | 5,097,900 | — | — |
| 2016-05-19 | $81.09 | $81.09 | 13,765,000 | — | — |
| 2016-05-18 | $77.87 | $77.87 | 8,010,200 | — | — |
| 2016-05-17 | $76.77 | $76.77 | 4,587,700 | — | — |
| 2016-05-16 | $77.31 | $77.31 | 4,141,800 | — | — |
| 2016-05-13 | $76.37 | $76.37 | 3,583,200 | — | — |
| 2016-05-12 | $75.89 | $75.89 | 2,730,400 | — | — |
| 2016-05-11 | $75.79 | $75.79 | 2,517,500 | — | — |
| 2016-05-10 | $75.92 | $75.92 | 2,706,300 | — | — |
| 2016-05-09 | $74.62 | $74.62 | 2,136,600 | — | — |
| 2016-05-06 | $74.25 | $74.25 | 3,080,100 | — | — |
| 2016-05-05 | $73.81 | $73.81 | 2,088,600 | — | — |
| 2016-05-04 | $73.99 | $73.99 | 2,839,900 | — | — |
| 2016-05-03 | $74.90 | $74.90 | 3,273,100 | — | — |
| 2016-05-02 | $77.25 | $77.25 | 3,287,400 | — | — |
| 2016-04-29 | $75.80 | $75.80 | 3,228,000 | — | — |
| 2016-04-28 | $75.38 | $75.38 | 3,824,800 | — | — |
| 2016-04-27 | $75.69 | $75.69 | 3,359,300 | — | — |
| 2016-04-26 | $76.21 | $76.21 | 1,953,700 | — | — |
| 2016-04-25 | $76.51 | $76.51 | 2,456,200 | — | — |
| 2016-04-22 | $76.48 | $76.48 | 3,184,500 | — | — |
| 2016-04-21 | $77.15 | $77.15 | 3,542,500 | — | — |
| 2016-04-20 | $76.14 | $76.14 | 2,001,600 | — | — |
| 2016-04-19 | $76.19 | $76.19 | 2,365,200 | — | — |
| 2016-04-18 | $77.27 | $77.27 | 1,916,100 | — | — |
| 2016-04-15 | $76.31 | $76.31 | 2,132,900 | — | — |
| 2016-04-14 | $76.15 | $76.15 | 2,696,200 | — | — |
| 2016-04-13 | $75.95 | $75.95 | 3,099,900 | — | — |
| 2016-04-12 | $74.27 | $74.27 | 2,259,700 | — | — |
| 2016-04-11 | $74.16 | $74.16 | 2,151,800 | — | — |
| 2016-04-08 | $74.85 | $74.85 | 2,375,700 | — | — |
| 2016-04-07 | $75.32 | $75.32 | 3,843,700 | — | — |
| 2016-04-06 | $75.58 | $75.58 | 2,033,300 | — | — |
| 2016-04-05 | $74.58 | $74.58 | 2,365,400 | — | — |
| 2016-04-04 | $75.69 | $75.69 | 2,978,100 | — | — |
| 2016-04-01 | $75.73 | $75.73 | 4,550,600 | — | — |
| 2016-03-31 | $73.83 | $73.83 | 4,226,900 | — | — |
| 2016-03-30 | $74.30 | $74.30 | 5,181,100 | — | — |
| 2016-03-29 | $72.30 | $72.30 | 4,606,100 | — | — |
| 2016-03-28 | $71.95 | $71.95 | 2,688,100 | — | — |
| 2016-03-24 | $72.44 | $72.44 | 2,698,800 | — | — |
| 2016-03-23 | $71.78 | $71.78 | 2,945,900 | — | — |
| 2016-03-22 | $72.85 | $72.85 | 3,348,100 | — | — |
| 2016-03-21 | $72.25 | $72.25 | 2,852,100 | — | — |
| 2016-03-18 | $72.65 | $72.65 | 5,995,900 | — | — |
| 2016-03-17 | $72.72 | $72.72 | 3,379,700 | — | — |
| 2016-03-16 | $72.73 | $72.73 | 2,985,800 | — | — |
| 2016-03-15 | $71.70 | $71.70 | 3,205,300 | — | — |
| 2016-03-14 | $72.22 | $72.22 | 3,864,100 | — | — |
| 2016-03-11 | $71.63 | $71.63 | 3,426,800 | — | — |
| 2016-03-10 | $70.70 | $70.70 | 4,977,700 | — | — |
| 2016-03-09 | $71.04 | $71.04 | 4,255,600 | — | — |
| 2016-03-08 | $69.82 | $69.82 | 4,083,700 | — | — |
| 2016-03-07 | $70.49 | $70.49 | 4,624,900 | — | — |
| 2016-03-04 | $71.06 | $71.06 | 4,353,000 | — | — |
| 2016-03-03 | $70.80 | $70.80 | 3,241,800 | — | — |
| 2016-03-02 | $70.43 | $70.43 | 4,927,600 | — | — |
| 2016-03-01 | $70.02 | $70.02 | 5,146,600 | — | — |
| 2016-02-29 | $67.75 | $67.75 | 7,688,100 | — | — |
| 2016-02-26 | $69.72 | $69.72 | 8,364,200 | — | — |
| 2016-02-25 | $69.42 | $69.42 | 18,246,100 | — | — |
| 2016-02-24 | $62.52 | $62.52 | 11,909,400 | — | — |
| 2016-02-23 | $62.90 | $62.90 | 5,280,400 | — | — |
| 2016-02-22 | $63.98 | $63.98 | 7,453,300 | — | — |
| 2016-02-19 | $62.14 | $62.14 | 4,905,600 | — | — |
| 2016-02-18 | $61.70 | $61.70 | 6,724,000 | — | — |
| 2016-02-17 | $63.49 | $63.49 | 9,836,700 | — | — |
| 2016-02-16 | $59.72 | $59.72 | 5,726,200 | — | — |
| 2016-02-12 | $59.68 | $59.68 | 5,081,600 | — | — |
| 2016-02-11 | $59.24 | $59.24 | 7,779,000 | — | — |
| 2016-02-10 | $58.76 | $58.76 | 9,859,700 | — | — |
| 2016-02-09 | $57.33 | $57.33 | 16,477,700 | — | — |
| 2016-02-08 | $54.05 | $54.05 | 18,025,400 | — | — |
| 2016-02-05 | $58.51 | $58.51 | 19,063,800 | — | — |
| 2016-02-04 | $67.20 | $67.20 | 7,220,400 | — | — |
| 2016-02-03 | $65.34 | $65.34 | 7,994,500 | — | — |
| 2016-02-02 | $64.52 | $64.52 | 7,636,900 | — | — |
| 2016-02-01 | $68.44 | $68.44 | 4,396,400 | — | — |
| 2016-01-29 | $68.06 | $68.06 | 5,612,300 | — | — |
| 2016-01-28 | $65.69 | $65.69 | 8,734,000 | — | — |
| 2016-01-27 | $67.43 | $67.43 | 5,487,300 | — | — |
| 2016-01-26 | $69.87 | $69.87 | 2,931,200 | — | — |
| 2016-01-25 | $69.92 | $69.92 | 2,765,100 | — | — |
| 2016-01-22 | $71.55 | $71.55 | 3,751,800 | — | — |
| 2016-01-21 | $69.51 | $69.51 | 4,635,600 | — | — |
| 2016-01-20 | $70.33 | $70.33 | 8,083,600 | — | — |
| 2016-01-19 | $70.80 | $70.80 | 7,353,700 | — | — |
| 2016-01-15 | $70.86 | $70.86 | 9,572,100 | — | — |
| 2016-01-14 | $73.07 | $73.07 | 4,738,200 | — | — |
| 2016-01-13 | $72.35 | $72.35 | 4,727,500 | — | — |
| 2016-01-12 | $74.46 | $74.46 | 4,108,100 | — | — |
| 2016-01-11 | $73.18 | $73.18 | 3,685,100 | — | — |
| 2016-01-08 | $73.23 | $73.23 | 3,673,800 | — | — |
| 2016-01-07 | $74.30 | $74.30 | 6,972,200 | — | — |
| 2016-01-06 | $76.29 | $76.29 | 3,484,400 | — | — |
| 2016-01-05 | $77.05 | $77.05 | 2,656,800 | — | — |
| 2016-01-04 | $76.71 | $76.71 | 4,919,200 | — | — |