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
- 2001-06-20 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 | $75.64 | $172.21 | 1,610,100 | — | — |
| 2016-12-29 | $77.00 | $175.31 | 1,472,000 | — | — |
| 2016-12-28 | $76.58 | $174.35 | 1,561,900 | — | — |
| 2016-12-27 | $76.67 | $174.55 | 1,186,100 | — | — |
| 2016-12-23 | $76.02 | $173.07 | 992,700 | — | — |
| 2016-12-22 | $75.80 | $172.57 | 2,082,300 | — | — |
| 2016-12-21 | $76.69 | $174.60 | 960,200 | — | — |
| 2016-12-20 | $76.46 | $174.08 | 1,692,300 | — | — |
| 2016-12-19 | $76.08 | $173.21 | 1,740,500 | — | — |
| 2016-12-16 | $76.64 | $174.49 | 7,858,300 | — | — |
| 2016-12-15 | $77.35 | $176.10 | 2,132,700 | — | — |
| 2016-12-14 | $75.92 | $172.85 | 2,777,200 | — | — |
| 2016-12-13 | $75.34 | $170.93 | 1,590,700 | — | — |
| 2016-12-12 | $75.78 | $171.93 | 1,813,300 | — | — |
| 2016-12-09 | $75.56 | $171.43 | 1,455,700 | — | — |
| 2016-12-08 | $75.12 | $170.43 | 1,787,300 | — | — |
| 2016-12-07 | $75.62 | $171.57 | 2,811,400 | — | — |
| 2016-12-06 | $75.51 | $171.32 | 1,812,400 | — | — |
| 2016-12-05 | $75.28 | $170.80 | 2,022,400 | — | — |
| 2016-12-02 | $75.00 | $170.16 | 1,742,700 | — | — |
| 2016-12-01 | $75.73 | $171.82 | 1,672,800 | — | — |
| 2016-11-30 | $77.19 | $175.13 | 1,867,100 | — | — |
| 2016-11-29 | $78.90 | $179.01 | 1,174,500 | — | — |
| 2016-11-28 | $78.67 | $178.49 | 1,303,000 | — | — |
| 2016-11-25 | $78.76 | $178.69 | 682,600 | — | — |
| 2016-11-23 | $79.00 | $179.24 | 2,037,600 | — | — |
| 2016-11-22 | $77.64 | $176.15 | 1,484,500 | — | — |
| 2016-11-21 | $77.53 | $175.90 | 1,506,700 | — | — |
| 2016-11-18 | $77.12 | $174.97 | 2,242,400 | — | — |
| 2016-11-17 | $75.87 | $172.14 | 1,800,500 | — | — |
| 2016-11-16 | $75.10 | $170.39 | 1,442,300 | — | — |
| 2016-11-15 | $74.74 | $169.57 | 1,908,900 | — | — |
| 2016-11-14 | $75.19 | $170.59 | 2,011,500 | — | — |
| 2016-11-11 | $76.32 | $173.16 | 1,732,000 | — | — |
| 2016-11-10 | $77.05 | $174.81 | 1,999,300 | — | — |
| 2016-11-09 | $76.90 | $174.47 | 1,567,700 | — | — |
| 2016-11-08 | $76.60 | $173.79 | 967,600 | — | — |
| 2016-11-07 | $76.50 | $173.57 | 1,776,100 | — | — |
| 2016-11-04 | $75.42 | $171.12 | 1,433,400 | — | — |
| 2016-11-03 | $74.97 | $170.09 | 1,101,500 | — | — |
| 2016-11-02 | $75.05 | $170.28 | 2,216,400 | — | — |
| 2016-11-01 | $76.85 | $174.36 | 4,195,900 | — | — |
| 2016-10-31 | $73.92 | $167.71 | 1,785,100 | — | — |
| 2016-10-28 | $74.37 | $168.73 | 1,866,300 | — | — |
| 2016-10-27 | $74.09 | $168.10 | 3,173,800 | — | — |
| 2016-10-26 | $75.15 | $170.50 | 888,400 | — | — |
| 2016-10-25 | $75.56 | $171.43 | 1,511,500 | — | — |
| 2016-10-24 | $75.90 | $172.20 | 1,478,100 | — | — |
| 2016-10-21 | $75.01 | $170.19 | 1,086,900 | — | — |
| 2016-10-20 | $75.29 | $170.82 | 2,186,100 | — | — |
| 2016-10-19 | $76.32 | $173.16 | 985,700 | — | — |
| 2016-10-18 | $75.95 | $172.32 | 1,174,000 | — | — |
| 2016-10-17 | $75.81 | $172.00 | 1,156,100 | — | — |
| 2016-10-14 | $76.50 | $173.57 | 904,800 | — | — |
| 2016-10-13 | $76.33 | $173.18 | 1,508,500 | — | — |
| 2016-10-12 | $77.19 | $175.13 | 964,800 | — | — |
| 2016-10-11 | $76.49 | $173.54 | 1,394,700 | — | — |
| 2016-10-10 | $77.41 | $175.63 | 1,115,000 | — | — |
| 2016-10-07 | $77.63 | $176.13 | 1,691,500 | — | — |
| 2016-10-06 | $78.28 | $177.60 | 1,888,400 | — | — |
| 2016-10-05 | $76.87 | $174.41 | 1,761,600 | — | — |
| 2016-10-04 | $76.46 | $173.48 | 1,114,000 | — | — |
| 2016-10-03 | $76.91 | $174.50 | 1,059,100 | — | — |
| 2016-09-30 | $77.03 | $174.77 | 1,816,000 | — | — |
| 2016-09-29 | $76.84 | $174.34 | 1,183,000 | — | — |
| 2016-09-28 | $77.23 | $175.22 | 1,702,700 | — | — |
| 2016-09-27 | $77.74 | $176.38 | 1,272,600 | — | — |
| 2016-09-26 | $76.87 | $174.41 | 943,700 | — | — |
| 2016-09-23 | $77.08 | $174.88 | 1,088,200 | — | — |
| 2016-09-22 | $77.52 | $175.88 | 1,370,900 | — | — |
| 2016-09-21 | $77.12 | $174.97 | 2,127,300 | — | — |
| 2016-09-20 | $76.57 | $173.72 | 1,978,800 | — | — |
| 2016-09-19 | $75.90 | $172.20 | 2,786,500 | — | — |
| 2016-09-16 | $75.09 | $170.37 | 12,346,500 | — | — |
| 2016-09-15 | $76.65 | $173.91 | 2,161,600 | — | — |
| 2016-09-14 | $76.06 | $172.57 | 2,751,400 | — | — |
| 2016-09-13 | $76.69 | $173.41 | 2,027,000 | — | — |
| 2016-09-12 | $78.05 | $176.48 | 2,129,700 | — | — |
| 2016-09-09 | $77.40 | $175.01 | 2,025,100 | — | — |
| 2016-09-08 | $79.26 | $179.22 | 2,070,600 | — | — |
| 2016-09-07 | $80.05 | $181.00 | 1,427,400 | — | — |
| 2016-09-06 | $80.41 | $181.82 | 1,808,400 | — | — |
| 2016-09-02 | $80.44 | $181.89 | 1,615,500 | — | — |
| 2016-09-01 | $79.64 | $180.08 | 1,407,600 | — | — |
| 2016-08-31 | $79.33 | $179.38 | 1,315,000 | — | — |
| 2016-08-30 | $79.52 | $179.81 | 825,800 | — | — |
| 2016-08-29 | $79.38 | $179.49 | 1,117,900 | — | — |
| 2016-08-26 | $79.52 | $179.81 | 789,500 | — | — |
| 2016-08-25 | $79.61 | $180.01 | 1,031,800 | — | — |
| 2016-08-24 | $79.56 | $179.90 | 1,144,000 | — | — |
| 2016-08-23 | $80.07 | $181.05 | 891,200 | — | — |
| 2016-08-22 | $79.51 | $179.78 | 833,000 | — | — |
| 2016-08-19 | $79.28 | $179.26 | 1,417,100 | — | — |
| 2016-08-18 | $79.24 | $179.17 | 1,452,900 | — | — |
| 2016-08-17 | $79.15 | $178.97 | 1,166,000 | — | — |
| 2016-08-16 | $78.89 | $178.38 | 1,237,100 | — | — |
| 2016-08-15 | $80.09 | $181.09 | 1,144,800 | — | — |
| 2016-08-12 | $80.04 | $180.98 | 1,334,100 | — | — |
| 2016-08-11 | $80.50 | $182.02 | 1,491,900 | — | — |
| 2016-08-10 | $79.85 | $180.55 | 915,400 | — | — |
| 2016-08-09 | $79.73 | $180.28 | 1,663,800 | — | — |
| 2016-08-08 | $79.41 | $179.56 | 1,040,700 | — | — |
| 2016-08-05 | $79.23 | $179.15 | 1,030,800 | — | — |
| 2016-08-04 | $78.22 | $176.87 | 1,549,200 | — | — |
| 2016-08-03 | $78.15 | $176.71 | 1,467,900 | — | — |
| 2016-08-02 | $78.47 | $177.43 | 1,592,900 | — | — |
| 2016-08-01 | $79.20 | $179.08 | 1,389,600 | — | — |
| 2016-07-29 | $79.53 | $179.83 | 1,890,500 | — | — |
| 2016-07-28 | $80.36 | $181.71 | 1,418,700 | — | — |
| 2016-07-27 | $80.79 | $182.68 | 2,700,500 | — | — |
| 2016-07-26 | $80.84 | $182.79 | 5,673,800 | — | — |
| 2016-07-25 | $77.90 | $176.14 | 2,230,700 | — | — |
| 2016-07-22 | $77.98 | $176.32 | 1,012,000 | — | — |
| 2016-07-21 | $77.83 | $175.98 | 1,766,400 | — | — |
| 2016-07-20 | $78.00 | $176.37 | 1,595,600 | — | — |
| 2016-07-19 | $77.16 | $174.47 | 1,170,700 | — | — |
| 2016-07-18 | $76.88 | $173.84 | 1,286,700 | — | — |
| 2016-07-15 | $76.54 | $173.07 | 1,556,900 | — | — |
| 2016-07-14 | $76.89 | $173.86 | 1,964,500 | — | — |
| 2016-07-13 | $77.14 | $174.42 | 1,371,800 | — | — |
| 2016-07-12 | $76.95 | $173.99 | 1,868,600 | — | — |
| 2016-07-11 | $76.01 | $171.87 | 1,888,000 | — | — |
| 2016-07-08 | $76.03 | $171.91 | 2,184,200 | — | — |
| 2016-07-07 | $74.76 | $169.04 | 1,672,200 | — | — |
| 2016-07-06 | $74.25 | $167.89 | 2,066,900 | — | — |
| 2016-07-05 | $74.61 | $168.70 | 2,904,800 | — | — |
| 2016-07-01 | $74.50 | $168.46 | 2,797,200 | — | — |
| 2016-06-30 | $73.68 | $166.60 | 2,288,300 | — | — |
| 2016-06-29 | $72.45 | $163.82 | 2,005,200 | — | — |
| 2016-06-28 | $71.04 | $160.63 | 2,322,300 | — | — |
| 2016-06-27 | $68.36 | $154.57 | 2,762,600 | — | — |
| 2016-06-24 | $70.67 | $159.80 | 5,526,700 | — | — |
| 2016-06-23 | $73.91 | $167.12 | 1,603,300 | — | — |
| 2016-06-22 | $73.13 | $165.36 | 1,203,400 | — | — |
| 2016-06-21 | $73.29 | $165.72 | 2,599,600 | — | — |
| 2016-06-20 | $72.89 | $164.81 | 2,648,600 | — | — |
| 2016-06-17 | $72.79 | $164.59 | 4,453,700 | — | — |
| 2016-06-16 | $73.76 | $166.78 | 2,308,500 | — | — |
| 2016-06-15 | $73.62 | $166.47 | 1,902,400 | — | — |
| 2016-06-14 | $73.75 | $166.76 | 1,533,200 | — | — |
| 2016-06-13 | $73.44 | $165.47 | 1,796,000 | — | — |
| 2016-06-10 | $74.34 | $167.50 | 1,794,900 | — | — |
| 2016-06-09 | $75.14 | $169.30 | 1,190,100 | — | — |
| 2016-06-08 | $75.38 | $169.84 | 1,210,500 | — | — |
| 2016-06-07 | $75.45 | $170.00 | 1,589,800 | — | — |
| 2016-06-06 | $75.28 | $169.62 | 1,800,900 | — | — |
| 2016-06-03 | $74.99 | $168.96 | 1,256,000 | — | — |
| 2016-06-02 | $75.38 | $169.84 | 1,346,800 | — | — |
| 2016-06-01 | $74.72 | $168.35 | 1,354,500 | — | — |
| 2016-05-31 | $74.27 | $167.34 | 3,217,900 | — | — |
| 2016-05-27 | $74.41 | $167.66 | 1,476,400 | — | — |
| 2016-05-26 | $74.03 | $166.80 | 1,813,900 | — | — |
| 2016-05-25 | $73.68 | $166.01 | 2,136,000 | — | — |
| 2016-05-24 | $73.91 | $166.53 | 5,103,300 | — | — |
| 2016-05-23 | $72.54 | $163.44 | 1,378,300 | — | — |
| 2016-05-20 | $72.98 | $164.43 | 2,399,700 | — | — |
| 2016-05-19 | $72.61 | $163.60 | 1,753,400 | — | — |
| 2016-05-18 | $72.39 | $163.10 | 2,440,000 | — | — |
| 2016-05-17 | $72.13 | $162.52 | 2,094,500 | — | — |
| 2016-05-16 | $72.79 | $164.01 | 2,619,600 | — | — |
| 2016-05-13 | $72.31 | $162.92 | 7,523,700 | — | — |
| 2016-05-12 | $71.77 | $161.71 | 4,720,100 | — | — |
| 2016-05-11 | $73.43 | $165.45 | 2,757,900 | — | — |
| 2016-05-10 | $73.85 | $166.39 | 3,698,500 | — | — |
| 2016-05-09 | $71.72 | $161.59 | 2,666,700 | — | — |
| 2016-05-06 | $71.25 | $160.54 | 2,242,100 | — | — |
| 2016-05-05 | $70.39 | $158.60 | 2,920,000 | — | — |
| 2016-05-04 | $71.05 | $160.09 | 3,866,200 | — | — |
| 2016-05-03 | $71.29 | $160.63 | 8,604,500 | — | — |
| 2016-05-02 | $67.18 | $151.37 | 4,016,000 | — | — |
| 2016-04-29 | $65.80 | $148.26 | 2,995,300 | — | — |
| 2016-04-28 | $65.67 | $147.96 | 1,617,700 | — | — |
| 2016-04-27 | $66.40 | $149.61 | 1,473,000 | — | — |
| 2016-04-26 | $66.00 | $148.71 | 1,375,300 | — | — |
| 2016-04-25 | $65.70 | $148.03 | 1,575,300 | — | — |
| 2016-04-22 | $65.24 | $146.99 | 1,436,100 | — | — |
| 2016-04-21 | $65.24 | $146.99 | 2,024,400 | — | — |
| 2016-04-20 | $66.45 | $149.72 | 2,881,000 | — | — |
| 2016-04-19 | $65.49 | $147.56 | 1,658,200 | — | — |
| 2016-04-18 | $65.01 | $146.48 | 1,086,500 | — | — |
| 2016-04-15 | $64.06 | $144.34 | 1,641,700 | — | — |
| 2016-04-14 | $64.19 | $144.63 | 1,176,400 | — | — |
| 2016-04-13 | $64.28 | $144.83 | 1,815,400 | — | — |
| 2016-04-12 | $64.03 | $144.27 | 1,417,200 | — | — |
| 2016-04-11 | $64.11 | $144.45 | 1,737,600 | — | — |
| 2016-04-08 | $63.98 | $144.16 | 1,746,200 | — | — |
| 2016-04-07 | $63.89 | $143.95 | 1,484,000 | — | — |
| 2016-04-06 | $64.50 | $145.33 | 1,454,000 | — | — |
| 2016-04-05 | $63.44 | $142.94 | 1,204,900 | — | — |
| 2016-04-04 | $64.34 | $144.97 | 1,468,600 | — | — |
| 2016-04-01 | $65.01 | $146.48 | 2,804,100 | — | — |
| 2016-03-31 | $63.31 | $142.65 | 1,665,500 | — | — |
| 2016-03-30 | $63.18 | $142.35 | 1,397,300 | — | — |
| 2016-03-29 | $62.92 | $141.77 | 1,105,300 | — | — |
| 2016-03-28 | $62.42 | $140.64 | 1,045,000 | — | — |
| 2016-03-24 | $62.62 | $141.09 | 1,567,700 | — | — |
| 2016-03-23 | $62.89 | $141.70 | 2,280,000 | — | — |
| 2016-03-22 | $62.45 | $140.71 | 1,448,100 | — | — |
| 2016-03-21 | $62.75 | $141.38 | 2,248,800 | — | — |
| 2016-03-18 | $62.54 | $140.91 | 9,141,200 | — | — |
| 2016-03-17 | $63.06 | $142.08 | 2,297,700 | — | — |
| 2016-03-16 | $62.76 | $141.41 | 1,528,200 | — | — |
| 2016-03-15 | $62.43 | $140.66 | 1,397,300 | — | — |
| 2016-03-14 | $62.80 | $140.91 | 2,386,500 | — | — |
| 2016-03-11 | $62.81 | $140.93 | 3,871,000 | — | — |
| 2016-03-10 | $61.56 | $138.13 | 4,338,300 | — | — |
| 2016-03-09 | $60.02 | $134.67 | 1,873,300 | — | — |
| 2016-03-08 | $59.18 | $132.79 | 1,470,800 | — | — |
| 2016-03-07 | $60.07 | $134.79 | 1,848,500 | — | — |
| 2016-03-04 | $60.81 | $136.45 | 3,087,700 | — | — |
| 2016-03-03 | $60.33 | $135.37 | 2,195,500 | — | — |
| 2016-03-02 | $59.92 | $134.45 | 1,565,400 | — | — |
| 2016-03-01 | $60.00 | $134.63 | 2,165,300 | — | — |
| 2016-02-29 | $58.25 | $130.70 | 2,735,700 | — | — |
| 2016-02-26 | $59.49 | $133.48 | 1,806,500 | — | — |
| 2016-02-25 | $60.04 | $134.72 | 1,556,000 | — | — |
| 2016-02-24 | $59.18 | $132.79 | 1,605,800 | — | — |
| 2016-02-23 | $58.98 | $132.34 | 1,753,100 | — | — |
| 2016-02-22 | $59.99 | $134.61 | 1,767,500 | — | — |
| 2016-02-19 | $59.71 | $133.98 | 1,690,100 | — | — |
| 2016-02-18 | $59.17 | $132.77 | 1,233,500 | — | — |
| 2016-02-17 | $59.54 | $133.60 | 2,644,300 | — | — |
| 2016-02-16 | $58.65 | $131.60 | 2,774,700 | — | — |
| 2016-02-12 | $57.57 | $129.18 | 1,538,500 | — | — |
| 2016-02-11 | $56.44 | $126.64 | 1,965,300 | — | — |
| 2016-02-10 | $57.40 | $128.79 | 3,098,600 | — | — |
| 2016-02-09 | $57.93 | $129.98 | 5,576,200 | — | — |
| 2016-02-08 | $56.04 | $125.74 | 4,212,400 | — | — |
| 2016-02-05 | $58.54 | $131.35 | 1,919,400 | — | — |
| 2016-02-04 | $60.15 | $134.97 | 1,453,600 | — | — |
| 2016-02-03 | $59.65 | $133.84 | 1,523,000 | — | — |
| 2016-02-02 | $59.52 | $133.55 | 1,614,300 | — | — |
| 2016-02-01 | $60.67 | $136.13 | 1,809,900 | — | — |
| 2016-01-29 | $59.73 | $134.02 | 2,198,800 | — | — |
| 2016-01-28 | $58.21 | $130.61 | 1,657,100 | — | — |
| 2016-01-27 | $58.81 | $131.96 | 2,111,500 | — | — |
| 2016-01-26 | $60.04 | $134.72 | 1,269,100 | — | — |
| 2016-01-25 | $58.85 | $132.05 | 1,271,800 | — | — |
| 2016-01-22 | $59.45 | $133.39 | 1,972,800 | — | — |
| 2016-01-21 | $58.05 | $130.25 | 2,661,900 | — | — |
| 2016-01-20 | $57.89 | $129.89 | 2,399,700 | — | — |
| 2016-01-19 | $58.71 | $131.73 | 1,383,400 | — | — |
| 2016-01-15 | $58.46 | $131.17 | 2,995,300 | — | — |
| 2016-01-14 | $60.30 | $135.30 | 3,068,300 | — | — |
| 2016-01-13 | $59.12 | $132.65 | 2,533,000 | — | — |
| 2016-01-12 | $59.99 | $134.61 | 2,757,500 | — | — |
| 2016-01-11 | $58.94 | $132.25 | 1,725,700 | — | — |
| 2016-01-08 | $58.13 | $130.43 | 1,960,800 | — | — |
| 2016-01-07 | $59.19 | $132.81 | 2,160,600 | — | — |
| 2016-01-06 | $59.18 | $132.79 | 1,743,700 | — | — |
| 2016-01-05 | $60.29 | $135.28 | 2,283,600 | — | — |
| 2016-01-04 | $59.91 | $134.43 | 2,164,100 | — | — |