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
- 2001-01-16 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 | $69.41 | $72.04 | 941,100 | — | — |
| 2016-12-29 | $69.82 | $72.46 | 1,022,300 | — | — |
| 2016-12-28 | $69.67 | $72.31 | 894,400 | — | — |
| 2016-12-27 | $70.73 | $73.41 | 496,700 | — | — |
| 2016-12-23 | $70.30 | $72.96 | 600,900 | — | — |
| 2016-12-22 | $70.03 | $72.68 | 705,200 | — | — |
| 2016-12-21 | $70.87 | $73.55 | 931,500 | — | — |
| 2016-12-20 | $71.42 | $74.12 | 1,097,000 | — | — |
| 2016-12-19 | $70.78 | $73.46 | 958,100 | — | — |
| 2016-12-16 | $70.29 | $72.95 | 1,741,900 | — | — |
| 2016-12-15 | $70.63 | $73.30 | 1,085,300 | — | — |
| 2016-12-14 | $71.46 | $74.16 | 1,102,100 | — | — |
| 2016-12-13 | $71.85 | $74.57 | 1,045,700 | — | — |
| 2016-12-12 | $71.24 | $73.93 | 1,096,000 | — | — |
| 2016-12-09 | $72.19 | $74.92 | 1,174,200 | — | — |
| 2016-12-08 | $71.78 | $74.50 | 961,500 | — | — |
| 2016-12-07 | $70.87 | $73.55 | 1,064,400 | — | — |
| 2016-12-06 | $69.90 | $72.54 | 1,416,600 | — | — |
| 2016-12-05 | $69.73 | $72.37 | 1,686,500 | — | — |
| 2016-12-02 | $68.13 | $70.71 | 1,684,600 | — | — |
| 2016-12-01 | $66.42 | $68.93 | 2,428,700 | — | — |
| 2016-11-30 | $68.55 | $71.14 | 1,452,200 | — | — |
| 2016-11-29 | $70.59 | $73.26 | 1,119,200 | — | — |
| 2016-11-28 | $71.54 | $74.25 | 1,110,700 | — | — |
| 2016-11-25 | $72.09 | $74.82 | 227,900 | — | — |
| 2016-11-23 | $72.09 | $74.82 | 865,400 | — | — |
| 2016-11-22 | $71.72 | $74.43 | 876,500 | — | — |
| 2016-11-21 | $71.99 | $74.71 | 1,126,800 | — | — |
| 2016-11-18 | $70.71 | $73.38 | 1,236,000 | — | — |
| 2016-11-17 | $69.76 | $72.40 | 1,119,500 | — | — |
| 2016-11-16 | $69.94 | $72.59 | 1,912,100 | — | — |
| 2016-11-15 | $68.05 | $70.62 | 3,117,100 | — | — |
| 2016-11-14 | $66.57 | $69.09 | 3,170,000 | — | — |
| 2016-11-11 | $69.49 | $72.12 | 1,643,400 | — | — |
| 2016-11-10 | $70.93 | $73.61 | 1,750,900 | — | — |
| 2016-11-09 | $72.81 | $75.56 | 1,104,800 | — | — |
| 2016-11-08 | $72.63 | $75.38 | 969,000 | — | — |
| 2016-11-07 | $71.82 | $74.53 | 1,044,900 | — | — |
| 2016-11-04 | $70.81 | $73.48 | 1,129,200 | — | — |
| 2016-11-03 | $70.48 | $73.14 | 741,200 | — | — |
| 2016-11-02 | $70.63 | $73.29 | 925,000 | — | — |
| 2016-11-01 | $71.75 | $74.45 | 1,137,600 | — | — |
| 2016-10-31 | $72.52 | $75.25 | 847,400 | — | — |
| 2016-10-28 | $72.59 | $75.33 | 953,000 | — | — |
| 2016-10-27 | $72.47 | $75.20 | 703,700 | — | — |
| 2016-10-26 | $73.66 | $76.44 | 850,800 | — | — |
| 2016-10-25 | $73.27 | $76.03 | 645,600 | — | — |
| 2016-10-24 | $74.06 | $76.85 | 886,500 | — | — |
| 2016-10-21 | $72.88 | $75.63 | 933,800 | — | — |
| 2016-10-20 | $73.59 | $76.36 | 888,300 | — | — |
| 2016-10-19 | $74.37 | $77.17 | 652,100 | — | — |
| 2016-10-18 | $74.21 | $77.01 | 766,400 | — | — |
| 2016-10-17 | $73.01 | $75.76 | 684,300 | — | — |
| 2016-10-14 | $73.04 | $75.79 | 927,100 | — | — |
| 2016-10-13 | $73.35 | $76.11 | 919,400 | — | — |
| 2016-10-12 | $73.81 | $76.59 | 1,082,500 | — | — |
| 2016-10-11 | $73.70 | $76.48 | 1,598,300 | — | — |
| 2016-10-10 | $75.60 | $78.45 | 1,242,700 | — | — |
| 2016-10-07 | $76.01 | $78.87 | 2,157,800 | — | — |
| 2016-10-06 | $78.98 | $81.96 | 1,406,200 | — | — |
| 2016-10-05 | $79.04 | $82.02 | 2,975,200 | — | — |
| 2016-10-04 | $76.44 | $79.32 | 1,813,800 | — | — |
| 2016-10-03 | $77.12 | $80.03 | 1,008,400 | — | — |
| 2016-09-30 | $76.76 | $79.65 | 1,329,600 | — | — |
| 2016-09-29 | $76.09 | $78.96 | 804,300 | — | — |
| 2016-09-28 | $76.78 | $79.67 | 540,900 | — | — |
| 2016-09-27 | $76.08 | $78.95 | 675,500 | — | — |
| 2016-09-26 | $75.62 | $78.47 | 949,500 | — | — |
| 2016-09-23 | $75.42 | $78.26 | 663,200 | — | — |
| 2016-09-22 | $76.05 | $78.92 | 838,200 | — | — |
| 2016-09-21 | $76.33 | $79.21 | 1,053,500 | — | — |
| 2016-09-20 | $74.43 | $77.23 | 749,900 | — | — |
| 2016-09-19 | $74.44 | $77.25 | 894,000 | — | — |
| 2016-09-16 | $74.30 | $77.10 | 2,662,900 | — | — |
| 2016-09-15 | $76.05 | $78.92 | 1,817,600 | — | — |
| 2016-09-14 | $73.52 | $76.29 | 1,000,700 | — | — |
| 2016-09-13 | $73.18 | $75.94 | 1,509,700 | — | — |
| 2016-09-12 | $74.59 | $77.40 | 1,312,000 | — | — |
| 2016-09-09 | $73.62 | $76.39 | 1,556,800 | — | — |
| 2016-09-08 | $76.27 | $79.14 | 1,702,000 | — | — |
| 2016-09-07 | $76.43 | $79.31 | 1,705,400 | — | — |
| 2016-09-06 | $76.71 | $79.60 | 1,419,800 | — | — |
| 2016-09-02 | $76.32 | $79.20 | 1,549,400 | — | — |
| 2016-09-01 | $76.82 | $79.71 | 1,562,100 | — | — |
| 2016-08-31 | $75.95 | $78.81 | 1,051,700 | — | — |
| 2016-08-30 | $76.45 | $79.33 | 913,400 | — | — |
| 2016-08-29 | $75.92 | $78.78 | 958,300 | — | — |
| 2016-08-26 | $76.14 | $79.01 | 1,029,600 | — | — |
| 2016-08-25 | $76.61 | $79.50 | 973,700 | — | — |
| 2016-08-24 | $75.50 | $78.35 | 792,700 | — | — |
| 2016-08-23 | $76.25 | $79.12 | 1,096,000 | — | — |
| 2016-08-22 | $75.42 | $78.26 | 1,096,400 | — | — |
| 2016-08-19 | $74.75 | $77.57 | 1,048,500 | — | — |
| 2016-08-18 | $74.16 | $76.95 | 927,400 | — | — |
| 2016-08-17 | $74.22 | $77.02 | 1,071,800 | — | — |
| 2016-08-16 | $73.53 | $76.30 | 965,800 | — | — |
| 2016-08-15 | $74.94 | $77.76 | 850,900 | — | — |
| 2016-08-12 | $74.69 | $77.50 | 571,600 | — | — |
| 2016-08-11 | $74.85 | $77.67 | 993,800 | — | — |
| 2016-08-10 | $74.71 | $77.53 | 924,700 | — | — |
| 2016-08-09 | $74.89 | $77.70 | 2,048,500 | — | — |
| 2016-08-08 | $73.94 | $76.72 | 980,300 | — | — |
| 2016-08-05 | $74.54 | $77.34 | 1,411,200 | — | — |
| 2016-08-04 | $73.56 | $76.32 | 1,378,100 | — | — |
| 2016-08-03 | $73.16 | $75.91 | 1,840,700 | — | — |
| 2016-08-02 | $71.50 | $74.18 | 2,717,600 | — | — |
| 2016-08-01 | $73.71 | $76.48 | 1,962,800 | — | — |
| 2016-07-29 | $74.66 | $77.46 | 2,679,400 | — | — |
| 2016-07-28 | $78.19 | $81.13 | 2,681,300 | — | — |
| 2016-07-27 | $78.43 | $81.37 | 2,115,800 | — | — |
| 2016-07-26 | $79.23 | $82.20 | 1,298,900 | — | — |
| 2016-07-25 | $78.32 | $81.26 | 1,075,200 | — | — |
| 2016-07-22 | $77.81 | $80.73 | 562,900 | — | — |
| 2016-07-21 | $77.21 | $80.11 | 661,400 | — | — |
| 2016-07-20 | $77.92 | $80.85 | 768,400 | — | — |
| 2016-07-19 | $76.77 | $79.65 | 602,800 | — | — |
| 2016-07-18 | $76.76 | $79.64 | 682,600 | — | — |
| 2016-07-15 | $76.72 | $79.60 | 816,600 | — | — |
| 2016-07-14 | $76.48 | $79.35 | 862,000 | — | — |
| 2016-07-13 | $75.68 | $78.52 | 925,900 | — | — |
| 2016-07-12 | $75.44 | $78.27 | 1,195,200 | — | — |
| 2016-07-11 | $74.80 | $77.61 | 1,495,800 | — | — |
| 2016-07-08 | $73.54 | $76.30 | 1,013,400 | — | — |
| 2016-07-07 | $71.80 | $74.50 | 955,700 | — | — |
| 2016-07-06 | $72.06 | $74.77 | 1,099,100 | — | — |
| 2016-07-05 | $71.86 | $74.56 | 1,668,900 | — | — |
| 2016-07-01 | $71.74 | $74.43 | 946,600 | — | — |
| 2016-06-30 | $71.38 | $74.06 | 1,572,400 | — | — |
| 2016-06-29 | $70.84 | $73.50 | 1,175,100 | — | — |
| 2016-06-28 | $69.76 | $72.38 | 1,840,500 | — | — |
| 2016-06-27 | $67.48 | $70.01 | 3,280,800 | — | — |
| 2016-06-24 | $70.27 | $72.91 | 2,952,600 | — | — |
| 2016-06-23 | $75.89 | $78.74 | 1,002,800 | — | — |
| 2016-06-22 | $74.26 | $77.05 | 1,110,800 | — | — |
| 2016-06-21 | $74.88 | $77.69 | 967,300 | — | — |
| 2016-06-20 | $75.10 | $77.92 | 1,114,100 | — | — |
| 2016-06-17 | $73.99 | $76.77 | 1,141,000 | — | — |
| 2016-06-16 | $74.54 | $77.34 | 1,062,600 | — | — |
| 2016-06-15 | $74.06 | $76.84 | 1,489,200 | — | — |
| 2016-06-14 | $73.74 | $76.51 | 1,103,800 | — | — |
| 2016-06-13 | $73.78 | $76.55 | 1,583,100 | — | — |
| 2016-06-10 | $74.74 | $77.55 | 1,083,400 | — | — |
| 2016-06-09 | $76.60 | $79.48 | 693,500 | — | — |
| 2016-06-08 | $76.32 | $79.19 | 1,738,000 | — | — |
| 2016-06-07 | $76.94 | $79.83 | 1,023,200 | — | — |
| 2016-06-06 | $77.15 | $80.05 | 1,541,900 | — | — |
| 2016-06-03 | $76.06 | $78.92 | 2,565,600 | — | — |
| 2016-06-02 | $78.92 | $81.88 | 1,479,900 | — | — |
| 2016-06-01 | $77.71 | $80.63 | 1,411,800 | — | — |
| 2016-05-31 | $77.69 | $80.61 | 1,878,300 | — | — |
| 2016-05-27 | $77.11 | $80.01 | 718,300 | — | — |
| 2016-05-26 | $76.37 | $79.24 | 642,100 | — | — |
| 2016-05-25 | $76.26 | $79.12 | 1,372,700 | — | — |
| 2016-05-24 | $77.22 | $80.12 | 1,846,300 | — | — |
| 2016-05-23 | $74.90 | $77.71 | 886,500 | — | — |
| 2016-05-20 | $74.95 | $77.76 | 902,700 | — | — |
| 2016-05-19 | $74.20 | $76.99 | 985,900 | — | — |
| 2016-05-18 | $74.28 | $77.07 | 1,037,200 | — | — |
| 2016-05-17 | $74.15 | $76.93 | 1,625,200 | — | — |
| 2016-05-16 | $74.35 | $77.14 | 1,080,400 | — | — |
| 2016-05-13 | $74.24 | $77.03 | 1,260,600 | — | — |
| 2016-05-12 | $74.37 | $77.16 | 1,297,200 | — | — |
| 2016-05-11 | $74.07 | $76.85 | 1,340,100 | — | — |
| 2016-05-10 | $74.30 | $77.08 | 1,538,700 | — | — |
| 2016-05-09 | $73.04 | $75.77 | 1,433,100 | — | — |
| 2016-05-06 | $72.86 | $75.59 | 1,429,400 | — | — |
| 2016-05-05 | $72.31 | $75.01 | 1,296,200 | — | — |
| 2016-05-04 | $72.63 | $75.35 | 1,599,100 | — | — |
| 2016-05-03 | $73.06 | $75.79 | 1,718,900 | — | — |
| 2016-05-02 | $73.26 | $76.00 | 1,485,300 | — | — |
| 2016-04-29 | $72.18 | $74.88 | 2,355,900 | — | — |
| 2016-04-28 | $72.81 | $75.53 | 1,525,900 | — | — |
| 2016-04-27 | $74.75 | $77.55 | 2,841,000 | — | — |
| 2016-04-26 | $73.19 | $75.93 | 2,328,700 | — | — |
| 2016-04-25 | $73.29 | $76.03 | 2,359,600 | — | — |
| 2016-04-22 | $73.29 | $76.03 | 36,730,000 | — | — |
| 2016-04-21 | $74.27 | $77.05 | 2,818,500 | — | — |
| 2016-04-20 | $76.00 | $78.84 | 4,519,800 | — | — |
| 2016-04-19 | $76.60 | $79.47 | 2,079,600 | — | — |
| 2016-04-18 | $76.92 | $79.80 | 1,718,900 | — | — |
| 2016-04-15 | $75.69 | $78.52 | 1,584,200 | — | — |
| 2016-04-14 | $75.30 | $78.12 | 2,630,300 | — | — |
| 2016-04-13 | $75.68 | $78.51 | 2,966,700 | — | — |
| 2016-04-12 | $71.81 | $74.50 | 2,693,900 | — | — |
| 2016-04-11 | $72.29 | $74.99 | 2,059,200 | — | — |
| 2016-04-08 | $72.20 | $74.90 | 1,493,200 | — | — |
| 2016-04-07 | $71.74 | $74.42 | 3,256,800 | — | — |
| 2016-04-06 | $70.86 | $73.51 | 4,604,500 | — | — |
| 2016-04-05 | $65.15 | $67.59 | 1,878,600 | — | — |
| 2016-04-04 | $64.77 | $67.19 | 1,729,700 | — | — |
| 2016-04-01 | $65.15 | $67.59 | 1,353,200 | — | — |
| 2016-03-31 | $65.30 | $67.74 | 2,422,100 | — | — |
| 2016-03-30 | $62.78 | $65.13 | 1,203,200 | — | — |
| 2016-03-29 | $62.96 | $65.31 | 3,428,700 | — | — |
| 2016-03-28 | $60.09 | $62.34 | 1,009,200 | — | — |
| 2016-03-24 | $60.17 | $62.42 | 1,368,200 | — | — |
| 2016-03-23 | $59.67 | $61.90 | 1,940,700 | — | — |
| 2016-03-22 | $59.62 | $61.85 | 1,547,800 | — | — |
| 2016-03-21 | $59.48 | $61.70 | 1,098,900 | — | — |
| 2016-03-18 | $59.35 | $61.57 | 1,734,100 | — | — |
| 2016-03-17 | $59.90 | $62.14 | 1,551,000 | — | — |
| 2016-03-16 | $59.08 | $61.29 | 1,392,000 | — | — |
| 2016-03-15 | $58.47 | $60.66 | 1,967,500 | — | — |
| 2016-03-14 | $58.93 | $61.13 | 1,550,600 | — | — |
| 2016-03-11 | $60.16 | $62.41 | 1,216,700 | — | — |
| 2016-03-10 | $59.83 | $62.07 | 1,399,500 | — | — |
| 2016-03-09 | $59.27 | $61.49 | 1,153,300 | — | — |
| 2016-03-08 | $58.93 | $61.13 | 2,560,900 | — | — |
| 2016-03-07 | $60.53 | $62.79 | 2,222,000 | — | — |
| 2016-03-04 | $63.26 | $65.63 | 1,375,500 | — | — |
| 2016-03-03 | $62.96 | $65.31 | 991,400 | — | — |
| 2016-03-02 | $62.22 | $64.55 | 870,000 | — | — |
| 2016-03-01 | $62.71 | $65.06 | 1,018,500 | — | — |
| 2016-02-29 | $60.95 | $63.23 | 1,409,900 | — | — |
| 2016-02-26 | $61.60 | $63.90 | 1,031,900 | — | — |
| 2016-02-25 | $62.38 | $64.71 | 967,700 | — | — |
| 2016-02-24 | $61.89 | $64.20 | 1,086,100 | — | — |
| 2016-02-23 | $60.58 | $62.85 | 1,264,700 | — | — |
| 2016-02-22 | $61.46 | $63.76 | 1,466,400 | — | — |
| 2016-02-19 | $59.16 | $61.37 | 1,564,900 | — | — |
| 2016-02-18 | $58.01 | $60.18 | 1,574,800 | — | — |
| 2016-02-17 | $59.19 | $61.40 | 1,654,700 | — | — |
| 2016-02-16 | $58.10 | $60.27 | 1,391,500 | — | — |
| 2016-02-12 | $56.80 | $58.92 | 1,962,300 | — | — |
| 2016-02-11 | $54.90 | $56.95 | 2,132,200 | — | — |
| 2016-02-10 | $54.48 | $56.52 | 2,673,100 | — | — |
| 2016-02-09 | $52.47 | $54.42 | 1,800,800 | — | — |
| 2016-02-08 | $52.54 | $54.49 | 2,274,000 | — | — |
| 2016-02-05 | $55.76 | $57.83 | 1,276,100 | — | — |
| 2016-02-04 | $57.69 | $59.84 | 1,055,700 | — | — |
| 2016-02-03 | $57.33 | $59.46 | 1,970,100 | — | — |
| 2016-02-02 | $56.55 | $58.65 | 1,963,800 | — | — |
| 2016-02-01 | $59.62 | $61.84 | 1,888,800 | — | — |
| 2016-01-29 | $58.95 | $61.14 | 2,532,500 | — | — |
| 2016-01-28 | $55.85 | $57.93 | 1,862,800 | — | — |
| 2016-01-27 | $56.55 | $58.65 | 2,720,000 | — | — |
| 2016-01-26 | $58.66 | $60.84 | 2,498,700 | — | — |
| 2016-01-25 | $57.66 | $59.81 | 2,309,200 | — | — |
| 2016-01-22 | $58.86 | $61.05 | 1,882,800 | — | — |
| 2016-01-21 | $57.29 | $59.42 | 2,451,700 | — | — |
| 2016-01-20 | $58.03 | $60.19 | 3,481,300 | — | — |
| 2016-01-19 | $57.32 | $59.45 | 2,621,700 | — | — |
| 2016-01-15 | $57.10 | $59.22 | 3,345,600 | — | — |
| 2016-01-14 | $57.36 | $59.49 | 1,955,400 | — | — |
| 2016-01-13 | $56.40 | $58.50 | 3,665,800 | — | — |
| 2016-01-12 | $58.52 | $60.70 | 3,306,700 | — | — |
| 2016-01-11 | $58.52 | $60.70 | 2,906,000 | — | — |
| 2016-01-08 | $60.18 | $62.42 | 1,870,800 | — | — |
| 2016-01-07 | $61.36 | $63.64 | 2,342,900 | — | — |
| 2016-01-06 | $63.75 | $66.12 | 2,911,300 | — | — |
| 2016-01-05 | $63.55 | $65.91 | 2,400,600 | — | — |
| 2016-01-04 | $62.58 | $64.91 | 2,681,600 | — | — |