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
- 2007-07-27 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 | $64.99 | $64.99 | 1,611,300 | — | — |
| 2016-12-29 | $64.39 | $64.39 | 985,400 | — | — |
| 2016-12-28 | $64.48 | $64.48 | 821,400 | — | — |
| 2016-12-27 | $64.44 | $64.44 | 758,900 | — | — |
| 2016-12-23 | $64.41 | $64.41 | 793,600 | — | — |
| 2016-12-22 | $64.58 | $64.58 | 2,005,100 | — | — |
| 2016-12-21 | $66.97 | $66.97 | 1,132,700 | — | — |
| 2016-12-20 | $67.59 | $67.59 | 1,268,300 | — | — |
| 2016-12-19 | $66.70 | $66.70 | 1,393,300 | — | — |
| 2016-12-16 | $66.42 | $66.42 | 2,483,900 | — | — |
| 2016-12-15 | $67.31 | $67.31 | 1,679,200 | — | — |
| 2016-12-14 | $68.64 | $68.64 | 1,725,200 | — | — |
| 2016-12-13 | $68.48 | $68.48 | 2,492,400 | — | — |
| 2016-12-12 | $69.71 | $69.71 | 2,339,800 | — | — |
| 2016-12-09 | $69.30 | $69.30 | 3,597,000 | — | — |
| 2016-12-08 | $68.84 | $68.84 | 16,476,000 | — | — |
| 2016-12-07 | $59.84 | $59.84 | 7,165,100 | — | — |
| 2016-12-06 | $57.24 | $57.24 | 2,262,100 | — | — |
| 2016-12-05 | $57.12 | $57.12 | 4,914,000 | — | — |
| 2016-12-02 | $55.31 | $55.31 | 2,691,900 | — | — |
| 2016-12-01 | $56.53 | $56.53 | 1,524,900 | — | — |
| 2016-11-30 | $56.99 | $56.99 | 1,986,600 | — | — |
| 2016-11-29 | $58.32 | $58.32 | 2,857,700 | — | — |
| 2016-11-28 | $57.21 | $57.21 | 1,522,200 | — | — |
| 2016-11-25 | $57.99 | $57.99 | 483,000 | — | — |
| 2016-11-23 | $57.91 | $57.91 | 1,301,500 | — | — |
| 2016-11-22 | $58.24 | $58.24 | 2,799,800 | — | — |
| 2016-11-21 | $55.80 | $55.80 | 2,404,200 | — | — |
| 2016-11-18 | $54.61 | $54.61 | 3,072,700 | — | — |
| 2016-11-17 | $57.54 | $57.54 | 1,197,900 | — | — |
| 2016-11-16 | $56.67 | $56.67 | 1,834,300 | — | — |
| 2016-11-15 | $56.81 | $56.81 | 1,816,100 | — | — |
| 2016-11-14 | $57.83 | $57.83 | 1,288,800 | — | — |
| 2016-11-11 | $57.84 | $57.84 | 980,000 | — | — |
| 2016-11-10 | $57.06 | $57.06 | 1,664,000 | — | — |
| 2016-11-09 | $57.79 | $57.79 | 1,641,400 | — | — |
| 2016-11-08 | $56.97 | $56.97 | 1,792,800 | — | — |
| 2016-11-07 | $55.70 | $55.70 | 2,171,100 | — | — |
| 2016-11-04 | $55.84 | $55.84 | 1,534,200 | — | — |
| 2016-11-03 | $55.11 | $55.11 | 1,994,000 | — | — |
| 2016-11-02 | $57.40 | $57.40 | 1,849,700 | — | — |
| 2016-11-01 | $57.31 | $57.31 | 1,397,500 | — | — |
| 2016-10-31 | $57.25 | $57.25 | 1,821,800 | — | — |
| 2016-10-28 | $58.40 | $58.40 | 2,589,700 | — | — |
| 2016-10-27 | $57.22 | $57.22 | 2,411,900 | — | — |
| 2016-10-26 | $57.01 | $57.01 | 3,153,400 | — | — |
| 2016-10-25 | $55.11 | $55.11 | 3,377,200 | — | — |
| 2016-10-24 | $56.20 | $56.20 | 1,880,000 | — | — |
| 2016-10-21 | $57.00 | $57.00 | 2,891,700 | — | — |
| 2016-10-20 | $57.77 | $57.77 | 2,975,300 | — | — |
| 2016-10-19 | $58.58 | $58.58 | 5,420,900 | — | — |
| 2016-10-18 | $56.30 | $56.30 | 3,257,300 | — | — |
| 2016-10-17 | $54.88 | $54.88 | 2,125,400 | — | — |
| 2016-10-14 | $56.62 | $56.62 | 1,962,600 | — | — |
| 2016-10-13 | $57.60 | $57.60 | 2,375,900 | — | — |
| 2016-10-12 | $57.15 | $57.15 | 1,780,500 | — | — |
| 2016-10-11 | $56.76 | $56.76 | 2,488,300 | — | — |
| 2016-10-10 | $57.81 | $57.81 | 1,261,500 | — | — |
| 2016-10-07 | $58.29 | $58.29 | 2,650,300 | — | — |
| 2016-10-06 | $58.52 | $58.52 | 2,365,800 | — | — |
| 2016-10-05 | $59.19 | $59.19 | 4,592,300 | — | — |
| 2016-10-04 | $59.39 | $59.39 | 3,362,000 | — | — |
| 2016-10-03 | $60.30 | $60.30 | 1,509,100 | — | — |
| 2016-09-30 | $60.98 | $60.98 | 2,821,900 | — | — |
| 2016-09-29 | $60.99 | $60.99 | 3,583,200 | — | — |
| 2016-09-28 | $63.51 | $63.51 | 1,516,100 | — | — |
| 2016-09-27 | $64.52 | $64.52 | 2,160,800 | — | — |
| 2016-09-26 | $64.03 | $64.03 | 1,574,400 | — | — |
| 2016-09-23 | $65.19 | $65.19 | 1,522,800 | — | — |
| 2016-09-22 | $65.73 | $65.73 | 1,731,700 | — | — |
| 2016-09-21 | $65.40 | $65.40 | 1,753,900 | — | — |
| 2016-09-20 | $65.69 | $65.69 | 951,300 | — | — |
| 2016-09-19 | $65.81 | $65.81 | 1,261,900 | — | — |
| 2016-09-16 | $65.98 | $65.98 | 1,824,400 | — | — |
| 2016-09-15 | $66.05 | $66.05 | 1,512,600 | — | — |
| 2016-09-14 | $66.15 | $66.15 | 2,444,700 | — | — |
| 2016-09-13 | $65.93 | $65.93 | 3,179,000 | — | — |
| 2016-09-12 | $66.00 | $66.00 | 2,716,900 | — | — |
| 2016-09-09 | $64.80 | $64.80 | 2,743,000 | — | — |
| 2016-09-08 | $66.08 | $66.08 | 3,429,600 | — | — |
| 2016-09-07 | $68.23 | $68.23 | 3,403,700 | — | — |
| 2016-09-06 | $67.68 | $67.68 | 5,388,000 | — | — |
| 2016-09-02 | $68.57 | $68.57 | 17,726,000 | — | — |
| 2016-09-01 | $76.66 | $76.66 | 5,500,100 | — | — |
| 2016-08-31 | $76.51 | $76.51 | 2,404,000 | — | — |
| 2016-08-30 | $76.85 | $76.85 | 3,114,600 | — | — |
| 2016-08-29 | $78.26 | $78.26 | 2,998,500 | — | — |
| 2016-08-26 | $78.19 | $78.19 | 3,088,500 | — | — |
| 2016-08-25 | $80.59 | $80.59 | 1,936,100 | — | — |
| 2016-08-24 | $80.18 | $80.18 | 1,336,600 | — | — |
| 2016-08-23 | $80.24 | $80.24 | 976,000 | — | — |
| 2016-08-22 | $80.11 | $80.11 | 723,200 | — | — |
| 2016-08-19 | $80.65 | $80.65 | 883,600 | — | — |
| 2016-08-18 | $80.09 | $80.09 | 1,067,400 | — | — |
| 2016-08-17 | $78.54 | $78.54 | 1,402,100 | — | — |
| 2016-08-16 | $79.87 | $79.87 | 994,000 | — | — |
| 2016-08-15 | $80.27 | $80.27 | 1,334,700 | — | — |
| 2016-08-12 | $79.34 | $79.34 | 714,400 | — | — |
| 2016-08-11 | $79.72 | $79.72 | 1,138,900 | — | — |
| 2016-08-10 | $77.93 | $77.93 | 640,400 | — | — |
| 2016-08-09 | $77.74 | $77.74 | 657,700 | — | — |
| 2016-08-08 | $78.52 | $78.52 | 1,055,900 | — | — |
| 2016-08-05 | $77.80 | $77.80 | 889,500 | — | — |
| 2016-08-04 | $77.41 | $77.41 | 915,500 | — | — |
| 2016-08-03 | $77.40 | $77.40 | 2,906,700 | — | — |
| 2016-08-02 | $76.95 | $76.95 | 1,324,400 | — | — |
| 2016-08-01 | $78.33 | $78.33 | 1,222,300 | — | — |
| 2016-07-29 | $77.65 | $77.65 | 717,000 | — | — |
| 2016-07-28 | $77.38 | $77.38 | 729,900 | — | — |
| 2016-07-27 | $76.82 | $76.82 | 1,001,700 | — | — |
| 2016-07-26 | $77.18 | $77.18 | 1,014,600 | — | — |
| 2016-07-25 | $77.58 | $77.58 | 1,314,900 | — | — |
| 2016-07-22 | $76.14 | $76.14 | 1,645,400 | — | — |
| 2016-07-21 | $76.55 | $76.55 | 1,788,300 | — | — |
| 2016-07-20 | $77.17 | $77.17 | 1,383,200 | — | — |
| 2016-07-19 | $77.30 | $77.30 | 1,335,800 | — | — |
| 2016-07-18 | $77.75 | $77.75 | 1,425,600 | — | — |
| 2016-07-15 | $77.80 | $77.80 | 1,117,600 | — | — |
| 2016-07-14 | $77.42 | $77.42 | 1,276,900 | — | — |
| 2016-07-13 | $76.81 | $76.81 | 1,187,900 | — | — |
| 2016-07-12 | $76.62 | $76.62 | 894,100 | — | — |
| 2016-07-11 | $76.49 | $76.49 | 1,353,300 | — | — |
| 2016-07-08 | $76.72 | $76.72 | 1,754,200 | — | — |
| 2016-07-07 | $75.20 | $75.20 | 1,438,200 | — | — |
| 2016-07-06 | $74.41 | $74.41 | 1,264,300 | — | — |
| 2016-07-05 | $73.28 | $73.28 | 963,000 | — | — |
| 2016-07-01 | $73.96 | $73.96 | 1,566,000 | — | — |
| 2016-06-30 | $73.86 | $73.86 | 2,705,700 | — | — |
| 2016-06-29 | $71.65 | $71.65 | 1,759,400 | — | — |
| 2016-06-28 | $69.87 | $69.87 | 1,394,100 | — | — |
| 2016-06-27 | $69.00 | $69.00 | 3,491,100 | — | — |
| 2016-06-24 | $69.62 | $69.62 | 3,967,900 | — | — |
| 2016-06-23 | $71.82 | $71.82 | 1,396,100 | — | — |
| 2016-06-22 | $71.36 | $71.36 | 1,668,300 | — | — |
| 2016-06-21 | $71.88 | $71.88 | 1,050,300 | — | — |
| 2016-06-20 | $71.78 | $71.78 | 1,128,100 | — | — |
| 2016-06-17 | $71.71 | $71.71 | 1,701,400 | — | — |
| 2016-06-16 | $71.79 | $71.79 | 1,960,000 | — | — |
| 2016-06-15 | $70.73 | $70.73 | 2,073,900 | — | — |
| 2016-06-14 | $70.38 | $70.38 | 1,799,000 | — | — |
| 2016-06-13 | $70.21 | $70.21 | 2,255,300 | — | — |
| 2016-06-10 | $70.54 | $70.54 | 3,144,300 | — | — |
| 2016-06-09 | $72.32 | $72.32 | 4,008,500 | — | — |
| 2016-06-08 | $71.48 | $71.48 | 10,395,200 | — | — |
| 2016-06-07 | $68.14 | $68.14 | 5,429,500 | — | — |
| 2016-06-06 | $68.75 | $68.75 | 3,129,500 | — | — |
| 2016-06-03 | $67.24 | $67.24 | 1,757,000 | — | — |
| 2016-06-02 | $67.13 | $67.13 | 2,561,600 | — | — |
| 2016-06-01 | $66.17 | $66.17 | 3,189,800 | — | — |
| 2016-05-31 | $65.03 | $65.03 | 2,030,200 | — | — |
| 2016-05-27 | $64.69 | $64.69 | 1,239,500 | — | — |
| 2016-05-26 | $63.14 | $63.14 | 961,900 | — | — |
| 2016-05-25 | $63.15 | $63.15 | 1,092,600 | — | — |
| 2016-05-24 | $63.16 | $63.16 | 1,554,200 | — | — |
| 2016-05-23 | $61.94 | $61.94 | 1,537,000 | — | — |
| 2016-05-20 | $62.49 | $62.49 | 1,740,400 | — | — |
| 2016-05-19 | $61.10 | $61.10 | 1,517,400 | — | — |
| 2016-05-18 | $60.07 | $60.07 | 1,796,100 | — | — |
| 2016-05-17 | $60.90 | $60.90 | 1,580,300 | — | — |
| 2016-05-16 | $60.76 | $60.76 | 2,214,900 | — | — |
| 2016-05-13 | $61.58 | $61.58 | 1,958,100 | — | — |
| 2016-05-12 | $61.62 | $61.62 | 2,095,200 | — | — |
| 2016-05-11 | $61.99 | $61.99 | 2,817,300 | — | — |
| 2016-05-10 | $64.21 | $64.21 | 1,115,400 | — | — |
| 2016-05-09 | $64.03 | $64.03 | 1,908,500 | — | — |
| 2016-05-06 | $62.81 | $62.81 | 2,674,900 | — | — |
| 2016-05-05 | $63.41 | $63.41 | 1,993,900 | — | — |
| 2016-05-04 | $65.20 | $65.20 | 1,104,000 | — | — |
| 2016-05-03 | $65.54 | $65.54 | 1,891,200 | — | — |
| 2016-05-02 | $66.72 | $66.72 | 1,419,300 | — | — |
| 2016-04-29 | $65.55 | $65.55 | 1,165,500 | — | — |
| 2016-04-28 | $65.57 | $65.57 | 1,383,600 | — | — |
| 2016-04-27 | $65.64 | $65.64 | 960,900 | — | — |
| 2016-04-26 | $66.45 | $66.45 | 1,081,400 | — | — |
| 2016-04-25 | $66.00 | $66.00 | 1,212,100 | — | — |
| 2016-04-22 | $66.24 | $66.24 | 1,170,400 | — | — |
| 2016-04-21 | $66.51 | $66.51 | 1,963,800 | — | — |
| 2016-04-20 | $67.13 | $67.13 | 2,180,600 | — | — |
| 2016-04-19 | $66.48 | $66.48 | 1,471,300 | — | — |
| 2016-04-18 | $65.48 | $65.48 | 1,586,400 | — | — |
| 2016-04-15 | $64.80 | $64.80 | 2,006,000 | — | — |
| 2016-04-14 | $64.20 | $64.20 | 2,965,200 | — | — |
| 2016-04-13 | $63.25 | $63.25 | 1,963,300 | — | — |
| 2016-04-12 | $61.91 | $61.91 | 2,582,800 | — | — |
| 2016-04-11 | $61.23 | $61.23 | 3,409,900 | — | — |
| 2016-04-08 | $63.75 | $63.75 | 2,135,200 | — | — |
| 2016-04-07 | $64.99 | $64.99 | 1,884,400 | — | — |
| 2016-04-06 | $65.74 | $65.74 | 2,567,400 | — | — |
| 2016-04-05 | $66.73 | $66.73 | 1,979,100 | — | — |
| 2016-04-04 | $67.60 | $67.60 | 2,696,300 | — | — |
| 2016-04-01 | $68.69 | $68.69 | 2,942,200 | — | — |
| 2016-03-31 | $67.71 | $67.71 | 3,896,500 | — | — |
| 2016-03-30 | $67.80 | $67.80 | 10,801,700 | — | — |
| 2016-03-29 | $61.24 | $61.24 | 3,932,700 | — | — |
| 2016-03-28 | $60.52 | $60.52 | 1,963,500 | — | — |
| 2016-03-24 | $60.89 | $60.89 | 1,148,500 | — | — |
| 2016-03-23 | $60.07 | $60.07 | 1,330,800 | — | — |
| 2016-03-22 | $60.33 | $60.33 | 1,385,300 | — | — |
| 2016-03-21 | $60.21 | $60.21 | 3,669,900 | — | — |
| 2016-03-18 | $62.51 | $62.51 | 1,722,900 | — | — |
| 2016-03-17 | $62.80 | $62.80 | 1,509,500 | — | — |
| 2016-03-16 | $62.28 | $62.28 | 1,264,800 | — | — |
| 2016-03-15 | $62.98 | $62.98 | 2,220,800 | — | — |
| 2016-03-14 | $64.73 | $64.73 | 1,591,200 | — | — |
| 2016-03-11 | $64.42 | $64.42 | 2,250,200 | — | — |
| 2016-03-10 | $63.23 | $63.23 | 1,360,700 | — | — |
| 2016-03-09 | $62.13 | $62.13 | 1,129,000 | — | — |
| 2016-03-08 | $62.22 | $62.22 | 1,481,900 | — | — |
| 2016-03-07 | $62.00 | $62.00 | 1,593,100 | — | — |
| 2016-03-04 | $61.22 | $61.22 | 1,938,700 | — | — |
| 2016-03-03 | $61.78 | $61.78 | 1,902,600 | — | — |
| 2016-03-02 | $62.79 | $62.79 | 1,671,000 | — | — |
| 2016-03-01 | $62.74 | $62.74 | 2,375,100 | — | — |
| 2016-02-29 | $62.73 | $62.73 | 2,077,600 | — | — |
| 2016-02-26 | $61.56 | $61.56 | 1,585,100 | — | — |
| 2016-02-25 | $61.35 | $61.35 | 1,913,900 | — | — |
| 2016-02-24 | $60.81 | $60.81 | 1,821,900 | — | — |
| 2016-02-23 | $60.63 | $60.63 | 1,446,300 | — | — |
| 2016-02-22 | $60.50 | $60.50 | 2,298,300 | — | — |
| 2016-02-19 | $60.76 | $60.76 | 1,845,900 | — | — |
| 2016-02-18 | $60.66 | $60.66 | 1,501,200 | — | — |
| 2016-02-17 | $60.51 | $60.51 | 1,817,900 | — | — |
| 2016-02-16 | $59.80 | $59.80 | 1,515,000 | — | — |
| 2016-02-12 | $58.84 | $58.84 | 1,497,200 | — | — |
| 2016-02-11 | $57.22 | $57.22 | 2,188,600 | — | — |
| 2016-02-10 | $57.68 | $57.68 | 1,963,100 | — | — |
| 2016-02-09 | $56.88 | $56.88 | 3,692,600 | — | — |
| 2016-02-08 | $57.96 | $57.96 | 5,137,000 | — | — |
| 2016-02-05 | $60.75 | $60.75 | 2,662,300 | — | — |
| 2016-02-04 | $62.63 | $62.63 | 2,044,700 | — | — |
| 2016-02-03 | $63.02 | $63.02 | 3,174,300 | — | — |
| 2016-02-02 | $62.01 | $62.01 | 3,621,400 | — | — |
| 2016-02-01 | $60.82 | $60.82 | 2,403,000 | — | — |
| 2016-01-29 | $62.07 | $62.07 | 3,337,000 | — | — |
| 2016-01-28 | $59.60 | $59.60 | 2,772,500 | — | — |
| 2016-01-27 | $58.81 | $58.81 | 2,577,800 | — | — |
| 2016-01-26 | $58.59 | $58.59 | 2,630,300 | — | — |
| 2016-01-25 | $57.63 | $57.63 | 2,277,600 | — | — |
| 2016-01-22 | $58.03 | $58.03 | 2,204,500 | — | — |
| 2016-01-21 | $57.09 | $57.09 | 3,749,700 | — | — |
| 2016-01-20 | $55.95 | $55.95 | 3,217,000 | — | — |
| 2016-01-19 | $56.74 | $56.74 | 3,150,700 | — | — |
| 2016-01-15 | $55.71 | $55.71 | 3,955,200 | — | — |
| 2016-01-14 | $56.63 | $56.63 | 3,625,600 | — | — |
| 2016-01-13 | $55.97 | $55.97 | 3,413,900 | — | — |
| 2016-01-12 | $56.82 | $56.82 | 12,958,800 | — | — |
| 2016-01-11 | $54.73 | $54.73 | 3,344,000 | — | — |
| 2016-01-08 | $53.91 | $53.91 | 3,170,900 | — | — |
| 2016-01-07 | $54.79 | $54.79 | 4,041,300 | — | — |
| 2016-01-06 | $54.91 | $54.91 | 2,776,900 | — | — |
| 2016-01-05 | $55.59 | $55.59 | 3,139,700 | — | — |
| 2016-01-04 | $55.86 | $55.86 | 7,252,300 | — | — |