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
- 2000-06-16 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 | $70.46 | $70.46 | 2,405,700 | — | — |
| 2016-12-29 | $70.73 | $70.73 | 1,418,400 | — | — |
| 2016-12-28 | $70.62 | $70.62 | 1,450,800 | — | — |
| 2016-12-27 | $71.06 | $71.06 | 1,074,600 | — | — |
| 2016-12-23 | $71.19 | $71.19 | 1,699,200 | — | — |
| 2016-12-22 | $70.84 | $70.84 | 2,625,300 | — | — |
| 2016-12-21 | $70.03 | $70.03 | 1,613,700 | — | — |
| 2016-12-20 | $70.45 | $70.45 | 2,374,200 | — | — |
| 2016-12-19 | $70.88 | $70.88 | 2,618,100 | — | — |
| 2016-12-16 | $71.27 | $71.27 | 4,982,400 | — | — |
| 2016-12-15 | $71.00 | $71.00 | 3,099,600 | — | — |
| 2016-12-14 | $70.73 | $70.73 | 3,519,000 | — | — |
| 2016-12-13 | $70.66 | $70.66 | 5,863,500 | — | — |
| 2016-12-12 | $70.42 | $70.42 | 3,565,800 | — | — |
| 2016-12-09 | $69.47 | $69.47 | 2,608,200 | — | — |
| 2016-12-08 | $68.83 | $68.83 | 2,707,200 | — | — |
| 2016-12-07 | $68.78 | $68.78 | 5,584,500 | — | — |
| 2016-12-06 | $69.07 | $69.07 | 3,961,800 | — | — |
| 2016-12-05 | $70.77 | $70.77 | 2,641,500 | — | — |
| 2016-12-02 | $70.74 | $70.74 | 3,800,700 | — | — |
| 2016-12-01 | $70.26 | $70.26 | 4,026,600 | — | — |
| 2016-11-30 | $71.53 | $71.53 | 7,995,600 | — | — |
| 2016-11-29 | $72.26 | $72.26 | 2,817,000 | — | — |
| 2016-11-28 | $71.97 | $71.97 | 3,473,100 | — | — |
| 2016-11-25 | $72.95 | $72.95 | 2,205,900 | — | — |
| 2016-11-23 | $71.70 | $71.70 | 3,320,100 | — | — |
| 2016-11-22 | $71.13 | $71.13 | 6,006,600 | — | — |
| 2016-11-21 | $73.57 | $73.57 | 3,835,800 | — | — |
| 2016-11-18 | $72.77 | $72.77 | 2,367,000 | — | — |
| 2016-11-17 | $72.73 | $72.73 | 2,511,000 | — | — |
| 2016-11-16 | $71.48 | $71.48 | 2,640,600 | — | — |
| 2016-11-15 | $71.17 | $71.17 | 2,991,600 | — | — |
| 2016-11-14 | $69.40 | $69.40 | 5,384,700 | — | — |
| 2016-11-11 | $69.08 | $69.08 | 6,356,700 | — | — |
| 2016-11-10 | $70.61 | $70.61 | 7,083,000 | — | — |
| 2016-11-09 | $72.38 | $72.38 | 7,863,300 | — | — |
| 2016-11-08 | $76.13 | $76.13 | 1,951,200 | — | — |
| 2016-11-07 | $75.38 | $75.38 | 2,126,700 | — | — |
| 2016-11-04 | $74.60 | $74.60 | 3,080,700 | — | — |
| 2016-11-03 | $74.81 | $74.81 | 2,627,100 | — | — |
| 2016-11-02 | $74.06 | $74.06 | 2,390,400 | — | — |
| 2016-11-01 | $74.41 | $74.41 | 2,318,400 | — | — |
| 2016-10-31 | $74.68 | $74.68 | 2,634,300 | — | — |
| 2016-10-28 | $74.06 | $74.06 | 3,105,900 | — | — |
| 2016-10-27 | $73.69 | $73.69 | 2,956,500 | — | — |
| 2016-10-26 | $73.97 | $73.97 | 2,644,200 | — | — |
| 2016-10-25 | $75.50 | $75.50 | 2,264,400 | — | — |
| 2016-10-24 | $76.11 | $76.11 | 2,737,800 | — | — |
| 2016-10-21 | $75.34 | $75.34 | 3,669,300 | — | — |
| 2016-10-20 | $75.76 | $75.76 | 5,040,900 | — | — |
| 2016-10-19 | $75.68 | $75.68 | 11,053,800 | — | — |
| 2016-10-18 | $80.19 | $80.19 | 4,664,700 | — | — |
| 2016-10-17 | $78.83 | $78.83 | 2,365,200 | — | — |
| 2016-10-14 | $79.43 | $79.43 | 1,907,100 | — | — |
| 2016-10-13 | $79.27 | $79.27 | 2,348,100 | — | — |
| 2016-10-12 | $78.99 | $78.99 | 1,543,500 | — | — |
| 2016-10-11 | $78.92 | $78.92 | 2,123,100 | — | — |
| 2016-10-10 | $80.51 | $80.51 | 1,249,200 | — | — |
| 2016-10-07 | $79.78 | $79.78 | 1,202,400 | — | — |
| 2016-10-06 | $79.58 | $79.58 | 1,745,100 | — | — |
| 2016-10-05 | $79.79 | $79.79 | 1,349,100 | — | — |
| 2016-10-04 | $79.62 | $79.62 | 1,685,700 | — | — |
| 2016-10-03 | $79.77 | $79.77 | 1,581,300 | — | — |
| 2016-09-30 | $80.54 | $80.54 | 2,927,700 | — | — |
| 2016-09-29 | $80.00 | $80.00 | 2,462,400 | — | — |
| 2016-09-28 | $79.75 | $79.75 | 2,008,800 | — | — |
| 2016-09-27 | $80.02 | $80.02 | 2,558,700 | — | — |
| 2016-09-26 | $78.58 | $78.58 | 2,485,800 | — | — |
| 2016-09-23 | $78.91 | $78.91 | 2,228,400 | — | — |
| 2016-09-22 | $79.80 | $79.80 | 3,054,600 | — | — |
| 2016-09-21 | $78.12 | $78.12 | 2,882,700 | — | — |
| 2016-09-20 | $77.65 | $77.65 | 2,529,000 | — | — |
| 2016-09-19 | $77.06 | $77.06 | 1,834,200 | — | — |
| 2016-09-16 | $76.26 | $76.26 | 3,438,000 | — | — |
| 2016-09-15 | $76.02 | $76.02 | 2,743,200 | — | — |
| 2016-09-14 | $74.79 | $74.79 | 1,968,300 | — | — |
| 2016-09-13 | $74.69 | $74.69 | 2,691,000 | — | — |
| 2016-09-12 | $75.93 | $75.93 | 1,937,700 | — | — |
| 2016-09-09 | $75.14 | $75.14 | 1,932,300 | — | — |
| 2016-09-08 | $76.79 | $76.79 | 1,553,400 | — | — |
| 2016-09-07 | $76.67 | $76.67 | 1,502,100 | — | — |
| 2016-09-06 | $77.01 | $77.01 | 1,548,900 | — | — |
| 2016-09-02 | $76.49 | $76.49 | 1,279,800 | — | — |
| 2016-09-01 | $76.63 | $76.63 | 1,872,000 | — | — |
| 2016-08-31 | $76.27 | $76.27 | 1,343,700 | — | — |
| 2016-08-30 | $76.39 | $76.39 | 1,307,700 | — | — |
| 2016-08-29 | $76.39 | $76.39 | 3,219,300 | — | — |
| 2016-08-26 | $76.14 | $76.14 | 2,098,800 | — | — |
| 2016-08-25 | $76.27 | $76.27 | 1,093,500 | — | — |
| 2016-08-24 | $76.18 | $76.18 | 1,392,300 | — | — |
| 2016-08-23 | $77.33 | $77.33 | 1,861,200 | — | — |
| 2016-08-22 | $76.92 | $76.92 | 1,391,400 | — | — |
| 2016-08-19 | $76.41 | $76.41 | 1,296,000 | — | — |
| 2016-08-18 | $76.18 | $76.18 | 1,233,900 | — | — |
| 2016-08-17 | $75.88 | $75.88 | 1,582,200 | — | — |
| 2016-08-16 | $76.23 | $76.23 | 1,253,700 | — | — |
| 2016-08-15 | $77.00 | $77.00 | 1,173,600 | — | — |
| 2016-08-12 | $76.77 | $76.77 | 1,638,000 | — | — |
| 2016-08-11 | $77.28 | $77.28 | 1,562,400 | — | — |
| 2016-08-10 | $77.03 | $77.03 | 1,228,500 | — | — |
| 2016-08-09 | $77.41 | $77.41 | 1,709,100 | — | — |
| 2016-08-08 | $76.98 | $76.98 | 1,185,300 | — | — |
| 2016-08-05 | $77.04 | $77.04 | 1,473,300 | — | — |
| 2016-08-04 | $77.07 | $77.07 | 2,030,400 | — | — |
| 2016-08-03 | $76.41 | $76.41 | 1,727,100 | — | — |
| 2016-08-02 | $76.72 | $76.72 | 1,557,900 | — | — |
| 2016-08-01 | $77.10 | $77.10 | 2,588,400 | — | — |
| 2016-07-29 | $77.31 | $77.31 | 2,470,500 | — | — |
| 2016-07-28 | $76.68 | $76.68 | 2,313,000 | — | — |
| 2016-07-27 | $75.90 | $75.90 | 2,573,100 | — | — |
| 2016-07-26 | $76.29 | $76.29 | 1,970,100 | — | — |
| 2016-07-25 | $76.26 | $76.26 | 2,559,600 | — | — |
| 2016-07-22 | $76.60 | $76.60 | 4,167,900 | — | — |
| 2016-07-21 | $76.77 | $76.77 | 4,051,800 | — | — |
| 2016-07-20 | $78.12 | $78.12 | 10,440,000 | — | — |
| 2016-07-19 | $74.66 | $74.66 | 4,107,600 | — | — |
| 2016-07-18 | $74.50 | $74.50 | 2,355,300 | — | — |
| 2016-07-15 | $74.49 | $74.49 | 3,036,600 | — | — |
| 2016-07-14 | $75.07 | $75.07 | 1,926,900 | — | — |
| 2016-07-13 | $74.76 | $74.76 | 1,862,100 | — | — |
| 2016-07-12 | $75.03 | $75.03 | 2,532,600 | — | — |
| 2016-07-11 | $74.86 | $74.86 | 2,493,000 | — | — |
| 2016-07-08 | $75.43 | $75.43 | 1,924,200 | — | — |
| 2016-07-07 | $75.03 | $75.03 | 1,718,100 | — | — |
| 2016-07-06 | $74.49 | $74.49 | 2,634,300 | — | — |
| 2016-07-05 | $73.85 | $73.85 | 2,063,700 | — | — |
| 2016-07-01 | $74.03 | $74.03 | 2,214,000 | — | — |
| 2016-06-30 | $73.49 | $73.49 | 2,970,900 | — | — |
| 2016-06-29 | $73.08 | $73.08 | 3,309,300 | — | — |
| 2016-06-28 | $70.96 | $70.96 | 2,475,900 | — | — |
| 2016-06-27 | $69.99 | $69.99 | 3,659,400 | — | — |
| 2016-06-24 | $71.65 | $71.65 | 5,338,800 | — | — |
| 2016-06-23 | $73.48 | $73.48 | 2,630,700 | — | — |
| 2016-06-22 | $72.38 | $72.38 | 2,259,000 | — | — |
| 2016-06-21 | $71.69 | $71.69 | 1,984,500 | — | — |
| 2016-06-20 | $72.01 | $72.01 | 1,781,100 | — | — |
| 2016-06-17 | $71.30 | $71.30 | 3,681,000 | — | — |
| 2016-06-16 | $71.50 | $71.50 | 2,198,700 | — | — |
| 2016-06-15 | $71.68 | $71.68 | 2,888,100 | — | — |
| 2016-06-14 | $71.67 | $71.67 | 1,868,400 | — | — |
| 2016-06-13 | $71.57 | $71.57 | 2,522,700 | — | — |
| 2016-06-10 | $71.29 | $71.29 | 1,764,900 | — | — |
| 2016-06-09 | $72.02 | $72.02 | 2,707,200 | — | — |
| 2016-06-08 | $71.43 | $71.43 | 2,938,500 | — | — |
| 2016-06-07 | $70.65 | $70.65 | 1,461,600 | — | — |
| 2016-06-06 | $70.62 | $70.62 | 1,412,100 | — | — |
| 2016-06-03 | $70.76 | $70.76 | 2,221,200 | — | — |
| 2016-06-02 | $71.05 | $71.05 | 2,503,800 | — | — |
| 2016-06-01 | $70.85 | $70.85 | 2,610,000 | — | — |
| 2016-05-31 | $70.52 | $70.52 | 5,581,800 | — | — |
| 2016-05-27 | $70.74 | $70.74 | 2,173,500 | — | — |
| 2016-05-26 | $70.80 | $70.80 | 2,923,200 | — | — |
| 2016-05-25 | $71.45 | $71.45 | 2,136,600 | — | — |
| 2016-05-24 | $70.96 | $70.96 | 2,934,000 | — | — |
| 2016-05-23 | $69.85 | $69.85 | 1,981,800 | — | — |
| 2016-05-20 | $70.29 | $70.29 | 3,516,300 | — | — |
| 2016-05-19 | $69.31 | $69.31 | 2,320,200 | — | — |
| 2016-05-18 | $69.47 | $69.47 | 3,711,600 | — | — |
| 2016-05-17 | $69.04 | $69.04 | 3,178,800 | — | — |
| 2016-05-16 | $70.59 | $70.59 | 1,989,000 | — | — |
| 2016-05-13 | $69.87 | $69.87 | 2,032,200 | — | — |
| 2016-05-12 | $70.37 | $70.37 | 3,447,000 | — | — |
| 2016-05-11 | $69.74 | $69.74 | 1,956,600 | — | — |
| 2016-05-10 | $69.62 | $69.62 | 2,265,300 | — | — |
| 2016-05-09 | $69.32 | $69.32 | 3,365,100 | — | — |
| 2016-05-06 | $68.77 | $68.77 | 3,569,400 | — | — |
| 2016-05-05 | $68.37 | $68.37 | 3,244,500 | — | — |
| 2016-05-04 | $68.35 | $68.35 | 2,372,400 | — | — |
| 2016-05-03 | $68.74 | $68.74 | 3,117,600 | — | — |
| 2016-05-02 | $70.37 | $70.37 | 2,133,900 | — | — |
| 2016-04-29 | $69.60 | $69.60 | 2,537,100 | — | — |
| 2016-04-28 | $70.17 | $70.17 | 3,348,000 | — | — |
| 2016-04-27 | $70.33 | $70.33 | 2,238,300 | — | — |
| 2016-04-26 | $70.28 | $70.28 | 2,673,900 | — | — |
| 2016-04-25 | $70.97 | $70.97 | 2,799,900 | — | — |
| 2016-04-22 | $70.91 | $70.91 | 3,770,100 | — | — |
| 2016-04-21 | $71.32 | $71.32 | 2,223,000 | — | — |
| 2016-04-20 | $71.62 | $71.62 | 6,276,600 | — | — |
| 2016-04-19 | $69.30 | $69.30 | 5,940,000 | — | — |
| 2016-04-18 | $69.66 | $69.66 | 3,349,800 | — | — |
| 2016-04-15 | $69.36 | $69.36 | 2,566,800 | — | — |
| 2016-04-14 | $69.23 | $69.23 | 1,447,200 | — | — |
| 2016-04-13 | $69.67 | $69.67 | 2,965,500 | — | — |
| 2016-04-12 | $69.50 | $69.50 | 2,622,600 | — | — |
| 2016-04-11 | $68.91 | $68.91 | 2,065,500 | — | — |
| 2016-04-08 | $68.86 | $68.86 | 2,341,800 | — | — |
| 2016-04-07 | $68.31 | $68.31 | 2,435,400 | — | — |
| 2016-04-06 | $69.57 | $69.57 | 3,396,600 | — | — |
| 2016-04-05 | $68.10 | $68.10 | 2,866,500 | — | — |
| 2016-04-04 | $69.12 | $69.12 | 4,581,900 | — | — |
| 2016-04-01 | $67.39 | $67.39 | 4,113,900 | — | — |
| 2016-03-31 | $66.78 | $66.78 | 2,028,600 | — | — |
| 2016-03-30 | $66.48 | $66.48 | 2,646,900 | — | — |
| 2016-03-29 | $67.01 | $67.01 | 3,061,800 | — | — |
| 2016-03-28 | $64.91 | $64.91 | 1,847,700 | — | — |
| 2016-03-24 | $64.81 | $64.81 | 2,879,100 | — | — |
| 2016-03-23 | $65.15 | $65.15 | 2,513,700 | — | — |
| 2016-03-22 | $65.67 | $65.67 | 3,301,200 | — | — |
| 2016-03-21 | $64.78 | $64.78 | 3,429,000 | — | — |
| 2016-03-18 | $64.78 | $64.78 | 5,721,300 | — | — |
| 2016-03-17 | $62.48 | $62.48 | 5,244,300 | — | — |
| 2016-03-16 | $65.26 | $65.26 | 3,103,200 | — | — |
| 2016-03-15 | $65.27 | $65.27 | 4,544,100 | — | — |
| 2016-03-14 | $65.90 | $65.90 | 4,633,200 | — | — |
| 2016-03-11 | $64.49 | $64.49 | 3,000,600 | — | — |
| 2016-03-10 | $63.74 | $63.74 | 2,446,200 | — | — |
| 2016-03-09 | $63.66 | $63.66 | 2,761,200 | — | — |
| 2016-03-08 | $62.98 | $62.98 | 2,451,600 | — | — |
| 2016-03-07 | $63.63 | $63.63 | 2,816,100 | — | — |
| 2016-03-04 | $63.41 | $63.41 | 3,285,900 | — | — |
| 2016-03-03 | $63.78 | $63.78 | 2,947,500 | — | — |
| 2016-03-02 | $63.76 | $63.76 | 4,970,700 | — | — |
| 2016-03-01 | $63.50 | $63.50 | 4,662,000 | — | — |
| 2016-02-29 | $62.56 | $62.56 | 4,228,200 | — | — |
| 2016-02-26 | $63.05 | $63.05 | 6,063,300 | — | — |
| 2016-02-25 | $62.14 | $62.14 | 3,926,700 | — | — |
| 2016-02-24 | $61.52 | $61.52 | 3,328,200 | — | — |
| 2016-02-23 | $60.99 | $60.99 | 2,102,400 | — | — |
| 2016-02-22 | $61.28 | $61.28 | 2,244,600 | — | — |
| 2016-02-19 | $60.70 | $60.70 | 2,350,800 | — | — |
| 2016-02-18 | $60.29 | $60.29 | 2,255,400 | — | — |
| 2016-02-17 | $60.21 | $60.21 | 2,840,400 | — | — |
| 2016-02-16 | $59.46 | $59.46 | 3,019,500 | — | — |
| 2016-02-12 | $59.03 | $59.03 | 2,008,800 | — | — |
| 2016-02-11 | $57.95 | $57.95 | 3,057,300 | — | — |
| 2016-02-10 | $58.27 | $58.27 | 3,074,400 | — | — |
| 2016-02-09 | $56.54 | $56.54 | 4,132,800 | — | — |
| 2016-02-08 | $56.36 | $56.36 | 5,797,800 | — | — |
| 2016-02-05 | $59.58 | $59.58 | 5,813,100 | — | — |
| 2016-02-04 | $61.33 | $61.33 | 3,828,600 | — | — |
| 2016-02-03 | $60.57 | $60.57 | 2,854,800 | — | — |
| 2016-02-02 | $59.93 | $59.93 | 2,112,300 | — | — |
| 2016-02-01 | $60.35 | $60.35 | 2,963,700 | — | — |
| 2016-01-29 | $60.09 | $60.09 | 4,204,800 | — | — |
| 2016-01-28 | $58.51 | $58.51 | 3,975,300 | — | — |
| 2016-01-27 | $59.34 | $59.34 | 3,302,100 | — | — |
| 2016-01-26 | $60.58 | $60.58 | 3,951,900 | — | — |
| 2016-01-25 | $62.02 | $62.02 | 4,140,000 | — | — |
| 2016-01-22 | $62.90 | $62.90 | 6,727,500 | — | — |
| 2016-01-21 | $61.73 | $61.73 | 6,225,300 | — | — |
| 2016-01-20 | $61.62 | $61.62 | 4,656,600 | — | — |
| 2016-01-19 | $61.83 | $61.83 | 4,792,500 | — | — |
| 2016-01-15 | $61.92 | $61.92 | 5,308,200 | — | — |
| 2016-01-14 | $61.75 | $61.75 | 5,256,900 | — | — |
| 2016-01-13 | $60.57 | $60.57 | 8,533,800 | — | — |
| 2016-01-12 | $60.24 | $60.24 | 2,748,600 | — | — |
| 2016-01-11 | $59.95 | $59.95 | 4,142,700 | — | — |
| 2016-01-08 | $59.62 | $59.62 | 3,030,300 | — | — |
| 2016-01-07 | $59.66 | $59.66 | 5,301,000 | — | — |
| 2016-01-06 | $61.47 | $61.47 | 4,533,300 | — | — |
| 2016-01-05 | $61.33 | $61.33 | 3,276,000 | — | — |
| 2016-01-04 | $60.82 | $60.82 | 4,778,100 | — | — |