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
- 2013-05-09 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 | $76.05 | $76.05 | 848,600 | — | — |
| 2016-12-29 | $75.88 | $75.88 | 549,500 | — | — |
| 2016-12-28 | $75.96 | $75.96 | 807,800 | — | — |
| 2016-12-27 | $75.85 | $75.85 | 1,177,400 | — | — |
| 2016-12-23 | $76.22 | $76.22 | 623,300 | — | — |
| 2016-12-22 | $74.95 | $74.95 | 1,742,800 | — | — |
| 2016-12-21 | $75.44 | $75.44 | 1,105,500 | — | — |
| 2016-12-20 | $76.89 | $76.89 | 919,600 | — | — |
| 2016-12-19 | $76.68 | $76.68 | 1,059,100 | — | — |
| 2016-12-16 | $77.88 | $77.88 | 2,614,700 | — | — |
| 2016-12-15 | $80.54 | $80.54 | 2,450,800 | — | — |
| 2016-12-14 | $79.39 | $79.39 | 1,983,200 | — | — |
| 2016-12-13 | $79.32 | $79.32 | 1,358,400 | — | — |
| 2016-12-12 | $79.41 | $79.41 | 1,930,800 | — | — |
| 2016-12-09 | $78.34 | $78.34 | 1,905,400 | — | — |
| 2016-12-08 | $77.54 | $77.54 | 1,826,900 | — | — |
| 2016-12-07 | $76.93 | $76.93 | 3,079,700 | — | — |
| 2016-12-06 | $77.58 | $77.58 | 2,461,100 | — | — |
| 2016-12-05 | $75.70 | $75.70 | 1,718,200 | — | — |
| 2016-12-02 | $74.03 | $74.03 | 2,486,600 | — | — |
| 2016-12-01 | $73.00 | $73.00 | 5,998,100 | — | — |
| 2016-11-30 | $76.83 | $76.83 | 4,811,100 | — | — |
| 2016-11-29 | $80.93 | $80.93 | 1,737,800 | — | — |
| 2016-11-28 | $79.82 | $79.82 | 1,515,400 | — | — |
| 2016-11-25 | $80.57 | $80.57 | 549,400 | — | — |
| 2016-11-23 | $79.87 | $79.87 | 2,045,400 | — | — |
| 2016-11-22 | $80.20 | $80.20 | 1,376,600 | — | — |
| 2016-11-21 | $80.02 | $80.02 | 1,879,000 | — | — |
| 2016-11-18 | $79.88 | $79.88 | 1,866,500 | — | — |
| 2016-11-17 | $79.48 | $79.48 | 1,523,800 | — | — |
| 2016-11-16 | $77.31 | $77.31 | 1,646,200 | — | — |
| 2016-11-15 | $77.94 | $77.94 | 1,744,700 | — | — |
| 2016-11-14 | $76.89 | $76.89 | 1,382,500 | — | — |
| 2016-11-11 | $77.13 | $77.13 | 1,890,500 | — | — |
| 2016-11-10 | $78.34 | $78.34 | 1,747,200 | — | — |
| 2016-11-09 | $77.68 | $77.68 | 2,051,300 | — | — |
| 2016-11-08 | $75.94 | $75.94 | 2,252,100 | — | — |
| 2016-11-07 | $74.59 | $74.59 | 2,666,600 | — | — |
| 2016-11-04 | $72.59 | $72.59 | 1,728,800 | — | — |
| 2016-11-03 | $72.21 | $72.21 | 1,826,600 | — | — |
| 2016-11-02 | $72.36 | $72.36 | 2,333,900 | — | — |
| 2016-11-01 | $71.66 | $71.66 | 1,734,100 | — | — |
| 2016-10-31 | $71.74 | $71.74 | 1,457,400 | — | — |
| 2016-10-28 | $71.77 | $71.77 | 1,451,100 | — | — |
| 2016-10-27 | $72.10 | $72.10 | 2,295,600 | — | — |
| 2016-10-26 | $73.12 | $73.12 | 2,196,200 | — | — |
| 2016-10-25 | $74.43 | $74.43 | 1,624,200 | — | — |
| 2016-10-24 | $74.54 | $74.54 | 2,339,600 | — | — |
| 2016-10-21 | $74.02 | $74.02 | 1,849,600 | — | — |
| 2016-10-20 | $74.42 | $74.42 | 2,417,800 | — | — |
| 2016-10-19 | $75.21 | $75.21 | 1,158,200 | — | — |
| 2016-10-18 | $76.33 | $76.33 | 911,400 | — | — |
| 2016-10-17 | $75.28 | $75.28 | 815,200 | — | — |
| 2016-10-14 | $75.34 | $75.34 | 706,800 | — | — |
| 2016-10-13 | $75.70 | $75.70 | 1,340,800 | — | — |
| 2016-10-12 | $75.89 | $75.89 | 1,162,300 | — | — |
| 2016-10-11 | $77.23 | $77.23 | 1,100,600 | — | — |
| 2016-10-10 | $79.81 | $79.81 | 1,225,800 | — | — |
| 2016-10-07 | $79.46 | $79.46 | 1,348,200 | — | — |
| 2016-10-06 | $79.27 | $79.27 | 1,940,900 | — | — |
| 2016-10-05 | $80.54 | $80.54 | 2,266,200 | — | — |
| 2016-10-04 | $78.79 | $78.79 | 1,564,200 | — | — |
| 2016-10-03 | $80.20 | $80.20 | 2,113,000 | — | — |
| 2016-09-30 | $81.06 | $81.06 | 2,438,200 | — | — |
| 2016-09-29 | $79.06 | $79.06 | 991,000 | — | — |
| 2016-09-28 | $79.57 | $79.57 | 614,200 | — | — |
| 2016-09-27 | $79.70 | $79.70 | 465,900 | — | — |
| 2016-09-26 | $78.98 | $78.98 | 625,300 | — | — |
| 2016-09-23 | $79.41 | $79.41 | 1,200,800 | — | — |
| 2016-09-22 | $78.13 | $78.13 | 585,800 | — | — |
| 2016-09-21 | $78.00 | $78.00 | 455,000 | — | — |
| 2016-09-20 | $77.47 | $77.47 | 833,600 | — | — |
| 2016-09-19 | $77.38 | $77.38 | 891,600 | — | — |
| 2016-09-16 | $77.31 | $77.31 | 1,251,600 | — | — |
| 2016-09-15 | $77.85 | $77.85 | 954,200 | — | — |
| 2016-09-14 | $77.90 | $77.90 | 1,380,600 | — | — |
| 2016-09-13 | $77.53 | $77.53 | 1,020,000 | — | — |
| 2016-09-12 | $77.74 | $77.74 | 792,300 | — | — |
| 2016-09-09 | $77.07 | $77.07 | 926,400 | — | — |
| 2016-09-08 | $77.85 | $77.85 | 661,800 | — | — |
| 2016-09-07 | $77.69 | $77.69 | 652,000 | — | — |
| 2016-09-06 | $76.54 | $76.54 | 435,100 | — | — |
| 2016-09-02 | $76.96 | $76.96 | 359,700 | — | — |
| 2016-09-01 | $77.42 | $77.42 | 720,000 | — | — |
| 2016-08-31 | $77.30 | $77.30 | 672,300 | — | — |
| 2016-08-30 | $77.14 | $77.14 | 878,700 | — | — |
| 2016-08-29 | $77.42 | $77.42 | 1,200,500 | — | — |
| 2016-08-26 | $75.69 | $75.69 | 581,600 | — | — |
| 2016-08-25 | $75.68 | $75.68 | 748,400 | — | — |
| 2016-08-24 | $75.41 | $75.41 | 1,188,700 | — | — |
| 2016-08-23 | $76.01 | $76.01 | 723,400 | — | — |
| 2016-08-22 | $76.59 | $76.59 | 638,000 | — | — |
| 2016-08-19 | $75.05 | $75.05 | 760,900 | — | — |
| 2016-08-18 | $75.26 | $75.26 | 740,200 | — | — |
| 2016-08-17 | $75.30 | $75.30 | 718,500 | — | — |
| 2016-08-16 | $76.11 | $76.11 | 501,400 | — | — |
| 2016-08-15 | $76.51 | $76.51 | 613,100 | — | — |
| 2016-08-12 | $76.40 | $76.40 | 803,500 | — | — |
| 2016-08-11 | $76.75 | $76.75 | 1,111,900 | — | — |
| 2016-08-10 | $76.81 | $76.81 | 1,117,800 | — | — |
| 2016-08-09 | $76.48 | $76.48 | 1,036,600 | — | — |
| 2016-08-08 | $76.56 | $76.56 | 1,042,000 | — | — |
| 2016-08-05 | $77.78 | $77.78 | 606,000 | — | — |
| 2016-08-04 | $77.38 | $77.38 | 585,500 | — | — |
| 2016-08-03 | $77.04 | $77.04 | 1,119,700 | — | — |
| 2016-08-02 | $77.56 | $77.56 | 1,188,700 | — | — |
| 2016-08-01 | $78.61 | $78.61 | 1,807,300 | — | — |
| 2016-07-29 | $77.64 | $77.64 | 3,242,500 | — | — |
| 2016-07-28 | $77.92 | $77.92 | 2,169,700 | — | — |
| 2016-07-27 | $75.00 | $75.00 | 3,661,800 | — | — |
| 2016-07-26 | $75.45 | $75.45 | 1,324,600 | — | — |
| 2016-07-25 | $74.08 | $74.08 | 1,137,300 | — | — |
| 2016-07-22 | $74.03 | $74.03 | 923,000 | — | — |
| 2016-07-21 | $72.89 | $72.89 | 1,141,700 | — | — |
| 2016-07-20 | $73.22 | $73.22 | 1,011,100 | — | — |
| 2016-07-19 | $72.14 | $72.14 | 1,585,400 | — | — |
| 2016-07-18 | $72.37 | $72.37 | 555,300 | — | — |
| 2016-07-15 | $71.67 | $71.67 | 1,033,100 | — | — |
| 2016-07-14 | $72.82 | $72.82 | 1,065,900 | — | — |
| 2016-07-13 | $71.06 | $71.06 | 752,100 | — | — |
| 2016-07-12 | $71.06 | $71.06 | 1,760,400 | — | — |
| 2016-07-11 | $70.82 | $70.82 | 1,216,200 | — | — |
| 2016-07-08 | $71.41 | $71.41 | 1,997,200 | — | — |
| 2016-07-07 | $68.99 | $68.99 | 1,311,200 | — | — |
| 2016-07-06 | $68.31 | $68.31 | 1,851,500 | — | — |
| 2016-07-05 | $67.23 | $67.23 | 1,748,100 | — | — |
| 2016-07-01 | $66.86 | $66.86 | 2,058,800 | — | — |
| 2016-06-30 | $65.32 | $65.32 | 1,664,600 | — | — |
| 2016-06-29 | $63.49 | $63.49 | 1,590,900 | — | — |
| 2016-06-28 | $62.40 | $62.40 | 1,042,000 | — | — |
| 2016-06-27 | $61.32 | $61.32 | 1,196,900 | — | — |
| 2016-06-24 | $63.32 | $63.32 | 1,378,200 | — | — |
| 2016-06-23 | $65.02 | $65.02 | 818,400 | — | — |
| 2016-06-22 | $63.92 | $63.92 | 952,100 | — | — |
| 2016-06-21 | $63.83 | $63.83 | 967,200 | — | — |
| 2016-06-20 | $63.69 | $63.69 | 1,065,200 | — | — |
| 2016-06-17 | $63.40 | $63.40 | 1,960,800 | — | — |
| 2016-06-16 | $64.87 | $64.87 | 862,400 | — | — |
| 2016-06-15 | $65.10 | $65.10 | 1,006,500 | — | — |
| 2016-06-14 | $65.17 | $65.17 | 1,137,400 | — | — |
| 2016-06-13 | $65.40 | $65.40 | 1,529,900 | — | — |
| 2016-06-10 | $65.57 | $65.57 | 1,861,300 | — | — |
| 2016-06-09 | $66.54 | $66.54 | 1,569,200 | — | — |
| 2016-06-08 | $66.80 | $66.80 | 1,793,200 | — | — |
| 2016-06-07 | $67.24 | $67.24 | 1,143,900 | — | — |
| 2016-06-06 | $67.21 | $67.21 | 801,400 | — | — |
| 2016-06-03 | $67.22 | $67.22 | 561,100 | — | — |
| 2016-06-02 | $67.83 | $67.83 | 1,058,900 | — | — |
| 2016-06-01 | $67.86 | $67.86 | 1,017,100 | — | — |
| 2016-05-31 | $67.89 | $67.89 | 1,849,300 | — | — |
| 2016-05-27 | $66.70 | $66.70 | 804,200 | — | — |
| 2016-05-26 | $66.74 | $66.74 | 863,400 | — | — |
| 2016-05-25 | $67.06 | $67.06 | 1,169,200 | — | — |
| 2016-05-24 | $66.92 | $66.92 | 1,141,600 | — | — |
| 2016-05-23 | $65.97 | $65.97 | 1,542,700 | — | — |
| 2016-05-20 | $66.55 | $66.55 | 1,614,500 | — | — |
| 2016-05-19 | $64.92 | $64.92 | 1,489,700 | — | — |
| 2016-05-18 | $65.85 | $65.85 | 1,232,300 | — | — |
| 2016-05-17 | $65.58 | $65.58 | 1,838,700 | — | — |
| 2016-05-16 | $65.58 | $65.58 | 736,200 | — | — |
| 2016-05-13 | $65.74 | $65.74 | 1,284,300 | — | — |
| 2016-05-12 | $65.31 | $65.31 | 1,903,000 | — | — |
| 2016-05-11 | $65.95 | $65.95 | 1,037,500 | — | — |
| 2016-05-10 | $67.65 | $67.65 | 1,050,500 | — | — |
| 2016-05-09 | $67.03 | $67.03 | 1,425,200 | — | — |
| 2016-05-06 | $65.96 | $65.96 | 1,559,400 | — | — |
| 2016-05-05 | $64.52 | $64.52 | 1,128,600 | — | — |
| 2016-05-04 | $65.03 | $65.03 | 4,320,100 | — | — |
| 2016-05-03 | $67.46 | $67.46 | 9,204,500 | — | — |
| 2016-05-02 | $69.10 | $69.10 | 1,485,700 | — | — |
| 2016-04-29 | $69.07 | $69.07 | 815,600 | — | — |
| 2016-04-28 | $69.98 | $69.98 | 912,800 | — | — |
| 2016-04-27 | $69.82 | $69.82 | 518,800 | — | — |
| 2016-04-26 | $70.08 | $70.08 | 918,900 | — | — |
| 2016-04-25 | $70.00 | $70.00 | 363,500 | — | — |
| 2016-04-22 | $70.04 | $70.04 | 377,000 | — | — |
| 2016-04-21 | $70.03 | $70.03 | 683,100 | — | — |
| 2016-04-20 | $69.72 | $69.72 | 390,700 | — | — |
| 2016-04-19 | $69.74 | $69.74 | 483,100 | — | — |
| 2016-04-18 | $69.83 | $69.83 | 546,000 | — | — |
| 2016-04-15 | $70.09 | $70.09 | 779,300 | — | — |
| 2016-04-14 | $69.67 | $69.67 | 822,300 | — | — |
| 2016-04-13 | $70.00 | $70.00 | 651,100 | — | — |
| 2016-04-12 | $69.40 | $69.40 | 599,800 | — | — |
| 2016-04-11 | $70.35 | $70.35 | 1,282,900 | — | — |
| 2016-04-08 | $70.83 | $70.83 | 906,400 | — | — |
| 2016-04-07 | $70.16 | $70.16 | 887,900 | — | — |
| 2016-04-06 | $70.19 | $70.19 | 628,200 | — | — |
| 2016-04-05 | $67.69 | $67.69 | 773,100 | — | — |
| 2016-04-04 | $68.42 | $68.42 | 905,000 | — | — |
| 2016-04-01 | $67.52 | $67.52 | 640,500 | — | — |
| 2016-03-31 | $65.10 | $65.10 | 759,700 | — | — |
| 2016-03-30 | $64.70 | $64.70 | 367,700 | — | — |
| 2016-03-29 | $65.07 | $65.07 | 431,000 | — | — |
| 2016-03-28 | $63.77 | $63.77 | 690,700 | — | — |
| 2016-03-24 | $64.23 | $64.23 | 482,400 | — | — |
| 2016-03-23 | $64.54 | $64.54 | 600,500 | — | — |
| 2016-03-22 | $65.30 | $65.30 | 707,900 | — | — |
| 2016-03-21 | $64.60 | $64.60 | 1,037,400 | — | — |
| 2016-03-18 | $64.88 | $64.88 | 721,200 | — | — |
| 2016-03-17 | $64.65 | $64.65 | 625,500 | — | — |
| 2016-03-16 | $65.03 | $65.03 | 648,400 | — | — |
| 2016-03-15 | $65.40 | $65.40 | 1,067,900 | — | — |
| 2016-03-14 | $66.83 | $66.83 | 563,000 | — | — |
| 2016-03-11 | $67.40 | $67.40 | 708,600 | — | — |
| 2016-03-10 | $65.28 | $65.28 | 551,900 | — | — |
| 2016-03-09 | $65.51 | $65.51 | 792,100 | — | — |
| 2016-03-08 | $65.65 | $65.65 | 917,800 | — | — |
| 2016-03-07 | $65.32 | $65.32 | 606,700 | — | — |
| 2016-03-04 | $65.44 | $65.44 | 779,400 | — | — |
| 2016-03-03 | $64.67 | $64.67 | 969,400 | — | — |
| 2016-03-02 | $65.44 | $65.44 | 836,900 | — | — |
| 2016-03-01 | $65.36 | $65.36 | 1,175,400 | — | — |
| 2016-02-29 | $62.71 | $62.71 | 800,200 | — | — |
| 2016-02-26 | $63.35 | $63.35 | 563,900 | — | — |
| 2016-02-25 | $62.86 | $62.86 | 625,700 | — | — |
| 2016-02-24 | $62.10 | $62.10 | 947,100 | — | — |
| 2016-02-23 | $61.65 | $61.65 | 656,600 | — | — |
| 2016-02-22 | $62.50 | $62.50 | 843,300 | — | — |
| 2016-02-19 | $63.43 | $63.43 | 779,100 | — | — |
| 2016-02-18 | $62.73 | $62.73 | 648,100 | — | — |
| 2016-02-17 | $63.17 | $63.17 | 716,500 | — | — |
| 2016-02-16 | $61.79 | $61.79 | 1,218,000 | — | — |
| 2016-02-12 | $60.43 | $60.43 | 1,669,200 | — | — |
| 2016-02-11 | $59.00 | $59.00 | 2,039,200 | — | — |
| 2016-02-10 | $58.35 | $58.35 | 1,531,100 | — | — |
| 2016-02-09 | $56.70 | $56.70 | 872,100 | — | — |
| 2016-02-08 | $55.91 | $55.91 | 1,076,600 | — | — |
| 2016-02-05 | $57.50 | $57.50 | 1,773,700 | — | — |
| 2016-02-04 | $59.53 | $59.53 | 1,673,000 | — | — |
| 2016-02-03 | $58.55 | $58.55 | 1,324,200 | — | — |
| 2016-02-02 | $58.28 | $58.28 | 1,229,200 | — | — |
| 2016-02-01 | $60.53 | $60.53 | 1,381,000 | — | — |
| 2016-01-29 | $60.83 | $60.83 | 1,248,900 | — | — |
| 2016-01-28 | $60.43 | $60.43 | 961,300 | — | — |
| 2016-01-27 | $61.93 | $61.93 | 736,900 | — | — |
| 2016-01-26 | $63.50 | $63.50 | 1,286,000 | — | — |
| 2016-01-25 | $63.00 | $63.00 | 925,200 | — | — |
| 2016-01-22 | $63.61 | $63.61 | 850,800 | — | — |
| 2016-01-21 | $62.47 | $62.47 | 974,000 | — | — |
| 2016-01-20 | $63.25 | $63.25 | 933,800 | — | — |
| 2016-01-19 | $63.36 | $63.36 | 623,500 | — | — |
| 2016-01-15 | $63.34 | $63.34 | 966,700 | — | — |
| 2016-01-14 | $63.96 | $63.96 | 1,393,900 | — | — |
| 2016-01-13 | $63.76 | $63.76 | 851,300 | — | — |
| 2016-01-12 | $65.14 | $65.14 | 523,700 | — | — |
| 2016-01-11 | $64.57 | $64.57 | 1,424,500 | — | — |
| 2016-01-08 | $65.10 | $65.10 | 774,600 | — | — |
| 2016-01-07 | $65.18 | $65.18 | 790,400 | — | — |
| 2016-01-06 | $66.74 | $66.74 | 1,792,300 | — | — |
| 2016-01-05 | $67.11 | $67.11 | 767,400 | — | — |
| 2016-01-04 | $67.04 | $67.04 | 976,600 | — | — |