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
- 1996-11-07 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 | $65.27 | $103.31 | 4,105,876 | — | — |
| 2016-12-29 | $64.91 | $102.74 | 2,455,423 | — | — |
| 2016-12-28 | $64.18 | $101.57 | 1,768,414 | — | — |
| 2016-12-27 | $64.55 | $102.17 | 2,095,848 | — | — |
| 2016-12-23 | $64.38 | $101.90 | 1,641,859 | — | — |
| 2016-12-22 | $64.31 | $101.79 | 2,669,360 | — | — |
| 2016-12-21 | $64.08 | $101.42 | 2,150,755 | — | — |
| 2016-12-20 | $64.48 | $102.06 | 2,952,601 | — | — |
| 2016-12-19 | $64.18 | $101.59 | 3,189,305 | — | — |
| 2016-12-16 | $64.32 | $101.80 | 3,837,143 | — | — |
| 2016-12-15 | $63.67 | $100.78 | 2,877,494 | — | — |
| 2016-12-14 | $63.57 | $100.61 | 5,634,907 | — | — |
| 2016-12-13 | $63.82 | $101.01 | 3,591,400 | — | — |
| 2016-12-12 | $62.22 | $98.48 | 3,575,441 | — | — |
| 2016-12-09 | $62.49 | $98.91 | 3,592,627 | — | — |
| 2016-12-08 | $60.56 | $95.86 | 6,043,140 | — | — |
| 2016-12-07 | $61.49 | $97.32 | 3,557,696 | — | — |
| 2016-12-06 | $61.79 | $97.80 | 2,382,437 | — | — |
| 2016-12-05 | $61.80 | $97.82 | 3,334,496 | — | — |
| 2016-12-02 | $61.08 | $96.68 | 2,761,319 | — | — |
| 2016-12-01 | $60.71 | $96.09 | 2,679,851 | — | — |
| 2016-11-30 | $61.61 | $97.52 | 2,443,705 | — | — |
| 2016-11-29 | $61.79 | $97.80 | 2,042,280 | — | — |
| 2016-11-28 | $61.90 | $97.97 | 2,530,195 | — | — |
| 2016-11-25 | $62.35 | $98.68 | 1,975,878 | — | — |
| 2016-11-23 | $61.66 | $97.59 | 5,416,060 | — | — |
| 2016-11-22 | $61.01 | $96.57 | 6,064,456 | — | — |
| 2016-11-21 | $62.84 | $99.46 | 3,130,938 | — | — |
| 2016-11-18 | $63.30 | $100.18 | 3,198,233 | — | — |
| 2016-11-17 | $65.00 | $102.88 | 3,512,387 | — | — |
| 2016-11-16 | $64.69 | $102.38 | 8,151,376 | — | — |
| 2016-11-15 | $64.43 | $101.97 | 3,210,732 | — | — |
| 2016-11-14 | $64.55 | $102.17 | 4,502,725 | — | — |
| 2016-11-11 | $65.85 | $104.23 | 3,167,654 | — | — |
| 2016-11-10 | $66.37 | $105.05 | 5,834,225 | — | — |
| 2016-11-09 | $66.57 | $105.36 | 8,172,022 | — | — |
| 2016-11-08 | $63.87 | $101.09 | 2,392,481 | — | — |
| 2016-11-07 | $63.53 | $100.55 | 3,107,948 | — | — |
| 2016-11-04 | $62.95 | $99.63 | 3,335,054 | — | — |
| 2016-11-03 | $62.65 | $99.16 | 4,534,085 | — | — |
| 2016-11-02 | $63.85 | $101.06 | 3,566,401 | — | — |
| 2016-11-01 | $63.93 | $101.19 | 3,344,764 | — | — |
| 2016-10-31 | $63.64 | $100.72 | 3,520,980 | — | — |
| 2016-10-28 | $63.68 | $100.79 | 4,868,996 | — | — |
| 2016-10-27 | $64.17 | $101.56 | 3,244,993 | — | — |
| 2016-10-26 | $63.74 | $100.88 | 3,550,331 | — | — |
| 2016-10-25 | $65.08 | $103.01 | 6,841,638 | — | — |
| 2016-10-24 | $67.61 | $107.01 | 4,785,408 | — | — |
| 2016-10-21 | $67.69 | $107.13 | 1,996,970 | — | — |
| 2016-10-20 | $68.03 | $107.67 | 1,922,422 | — | — |
| 2016-10-19 | $67.79 | $107.29 | 1,754,687 | — | — |
| 2016-10-18 | $68.38 | $108.23 | 3,248,899 | — | — |
| 2016-10-17 | $67.72 | $107.19 | 3,369,427 | — | — |
| 2016-10-14 | $68.18 | $107.91 | 4,513,774 | — | — |
| 2016-10-13 | $68.78 | $108.86 | 8,801,446 | — | — |
| 2016-10-12 | $68.43 | $108.31 | 4,538,214 | — | — |
| 2016-10-11 | $68.83 | $108.94 | 3,919,057 | — | — |
| 2016-10-10 | $69.67 | $110.27 | 2,900,596 | — | — |
| 2016-10-07 | $70.15 | $111.03 | 1,593,425 | — | — |
| 2016-10-06 | $70.30 | $111.26 | 1,096,358 | — | — |
| 2016-10-05 | $70.91 | $112.23 | 1,044,464 | — | — |
| 2016-10-04 | $70.66 | $111.84 | 1,511,287 | — | — |
| 2016-10-03 | $70.79 | $112.04 | 1,297,462 | — | — |
| 2016-09-30 | $70.75 | $111.98 | 4,057,330 | — | — |
| 2016-09-29 | $71.01 | $112.40 | 2,149,862 | — | — |
| 2016-09-28 | $72.78 | $115.19 | 1,669,313 | — | — |
| 2016-09-27 | $72.47 | $114.71 | 1,658,264 | — | — |
| 2016-09-26 | $72.34 | $114.50 | 1,394,219 | — | — |
| 2016-09-23 | $73.01 | $115.56 | 1,150,819 | — | — |
| 2016-09-22 | $73.50 | $116.34 | 1,779,462 | — | — |
| 2016-09-21 | $73.05 | $115.62 | 1,459,951 | — | — |
| 2016-09-20 | $72.63 | $114.96 | 1,497,784 | — | — |
| 2016-09-19 | $71.63 | $113.37 | 1,535,393 | — | — |
| 2016-09-16 | $71.09 | $112.52 | 1,240,211 | — | — |
| 2016-09-15 | $71.58 | $113.29 | 1,406,160 | — | — |
| 2016-09-14 | $70.89 | $112.20 | 1,335,406 | — | — |
| 2016-09-13 | $70.90 | $112.21 | 1,442,430 | — | — |
| 2016-09-12 | $71.94 | $113.86 | 1,549,454 | — | — |
| 2016-09-09 | $70.47 | $111.55 | 1,980,342 | — | — |
| 2016-09-08 | $71.91 | $113.81 | 1,639,850 | — | — |
| 2016-09-07 | $72.01 | $113.97 | 1,816,178 | — | — |
| 2016-09-06 | $71.82 | $113.67 | 1,461,402 | — | — |
| 2016-09-02 | $71.13 | $112.58 | 1,509,948 | — | — |
| 2016-09-01 | $70.13 | $111.01 | 4,204,642 | — | — |
| 2016-08-31 | $70.58 | $111.72 | 1,677,348 | — | — |
| 2016-08-30 | $71.09 | $112.52 | 887,332 | — | — |
| 2016-08-29 | $71.36 | $112.95 | 725,846 | — | — |
| 2016-08-26 | $71.07 | $112.48 | 1,657,818 | — | — |
| 2016-08-25 | $71.28 | $112.82 | 1,778,569 | — | — |
| 2016-08-24 | $71.95 | $113.89 | 1,563,293 | — | — |
| 2016-08-23 | $72.90 | $115.39 | 1,167,671 | — | — |
| 2016-08-22 | $72.87 | $115.33 | 1,405,156 | — | — |
| 2016-08-19 | $72.89 | $115.36 | 1,230,167 | — | — |
| 2016-08-18 | $73.42 | $116.21 | 767,696 | — | — |
| 2016-08-17 | $73.28 | $115.98 | 956,077 | — | — |
| 2016-08-16 | $73.27 | $115.97 | 1,241,327 | — | — |
| 2016-08-15 | $73.78 | $116.78 | 1,105,956 | — | — |
| 2016-08-12 | $73.55 | $116.41 | 1,524,679 | — | — |
| 2016-08-11 | $74.19 | $117.43 | 883,537 | — | — |
| 2016-08-10 | $73.73 | $116.69 | 1,298,689 | — | — |
| 2016-08-09 | $74.05 | $117.20 | 994,802 | — | — |
| 2016-08-08 | $73.73 | $116.69 | 990,004 | — | — |
| 2016-08-05 | $74.48 | $117.88 | 1,486,066 | — | — |
| 2016-08-04 | $74.28 | $117.57 | 934,427 | — | — |
| 2016-08-03 | $73.84 | $116.86 | 1,468,433 | — | — |
| 2016-08-02 | $74.34 | $117.66 | 1,436,962 | — | — |
| 2016-08-01 | $74.44 | $117.81 | 1,032,523 | — | — |
| 2016-07-29 | $74.61 | $118.08 | 1,790,957 | — | — |
| 2016-07-28 | $73.55 | $116.41 | 1,734,041 | — | — |
| 2016-07-27 | $74.27 | $117.56 | 1,303,488 | — | — |
| 2016-07-26 | $74.39 | $117.74 | 1,128,499 | — | — |
| 2016-07-25 | $74.78 | $118.37 | 1,501,690 | — | — |
| 2016-07-22 | $74.83 | $118.44 | 1,261,080 | — | — |
| 2016-07-21 | $74.14 | $117.35 | 888,782 | — | — |
| 2016-07-20 | $74.39 | $117.74 | 1,790,622 | — | — |
| 2016-07-19 | $73.06 | $115.63 | 1,788,613 | — | — |
| 2016-07-18 | $73.51 | $116.35 | 1,771,650 | — | — |
| 2016-07-15 | $73.13 | $115.74 | 1,442,095 | — | — |
| 2016-07-14 | $73.49 | $116.32 | 1,117,004 | — | — |
| 2016-07-13 | $73.50 | $116.34 | 1,301,033 | — | — |
| 2016-07-12 | $73.19 | $115.84 | 1,909,364 | — | — |
| 2016-07-11 | $73.75 | $116.74 | 958,532 | — | — |
| 2016-07-08 | $73.59 | $116.48 | 1,266,325 | — | — |
| 2016-07-07 | $73.30 | $116.01 | 1,450,465 | — | — |
| 2016-07-06 | $73.49 | $116.32 | 1,501,578 | — | — |
| 2016-07-05 | $73.23 | $115.90 | 1,758,035 | — | — |
| 2016-07-01 | $74.11 | $117.30 | 1,159,412 | — | — |
| 2016-06-30 | $73.93 | $117.02 | 1,908,137 | — | — |
| 2016-06-29 | $72.74 | $115.13 | 2,844,014 | — | — |
| 2016-06-28 | $71.32 | $112.88 | 1,810,375 | — | — |
| 2016-06-27 | $69.21 | $109.55 | 2,992,108 | — | — |
| 2016-06-24 | $69.09 | $109.35 | 3,539,282 | — | — |
| 2016-06-23 | $72.28 | $114.41 | 1,729,465 | — | — |
| 2016-06-22 | $71.42 | $113.05 | 3,218,990 | — | — |
| 2016-06-21 | $71.20 | $112.69 | 2,713,666 | — | — |
| 2016-06-20 | $70.49 | $111.57 | 2,573,496 | — | — |
| 2016-06-17 | $69.81 | $110.50 | 3,741,948 | — | — |
| 2016-06-16 | $68.90 | $109.05 | 1,817,183 | — | — |
| 2016-06-15 | $68.44 | $108.33 | 1,560,614 | — | — |
| 2016-06-14 | $68.71 | $108.75 | 1,896,530 | — | — |
| 2016-06-13 | $69.29 | $109.67 | 2,456,874 | — | — |
| 2016-06-10 | $70.73 | $111.96 | 1,578,805 | — | — |
| 2016-06-09 | $72.14 | $114.18 | 1,180,058 | — | — |
| 2016-06-08 | $72.93 | $115.43 | 1,733,036 | — | — |
| 2016-06-07 | $73.13 | $115.74 | 1,720,760 | — | — |
| 2016-06-06 | $72.86 | $115.32 | 1,053,504 | — | — |
| 2016-06-03 | $72.54 | $114.81 | 1,292,998 | — | — |
| 2016-06-02 | $72.32 | $114.47 | 2,900,819 | — | — |
| 2016-06-01 | $71.35 | $112.94 | 2,234,790 | — | — |
| 2016-05-31 | $71.25 | $112.76 | 1,819,861 | — | — |
| 2016-05-27 | $71.78 | $113.62 | 1,424,239 | — | — |
| 2016-05-26 | $71.81 | $113.66 | 1,768,079 | — | — |
| 2016-05-25 | $71.59 | $113.32 | 2,530,865 | — | — |
| 2016-05-24 | $70.27 | $111.22 | 1,929,787 | — | — |
| 2016-05-23 | $70.01 | $110.81 | 5,637,809 | — | — |
| 2016-05-20 | $67.91 | $107.49 | 1,174,478 | — | — |
| 2016-05-19 | $66.93 | $105.93 | 2,199,859 | — | — |
| 2016-05-18 | $67.91 | $107.49 | 2,460,668 | — | — |
| 2016-05-17 | $67.84 | $107.38 | 2,939,321 | — | — |
| 2016-05-16 | $67.77 | $107.26 | 1,243,336 | — | — |
| 2016-05-13 | $66.96 | $105.99 | 1,560,280 | — | — |
| 2016-05-12 | $67.10 | $106.20 | 1,702,793 | — | — |
| 2016-05-11 | $67.33 | $106.57 | 1,798,657 | — | — |
| 2016-05-10 | $67.49 | $106.82 | 2,152,429 | — | — |
| 2016-05-09 | $66.76 | $105.66 | 2,545,596 | — | — |
| 2016-05-06 | $65.46 | $103.60 | 2,463,124 | — | — |
| 2016-05-05 | $66.42 | $105.12 | 1,721,095 | — | — |
| 2016-05-04 | $66.60 | $105.42 | 2,423,840 | — | — |
| 2016-05-03 | $68.20 | $107.94 | 2,375,183 | — | — |
| 2016-05-02 | $68.85 | $108.98 | 4,506,520 | — | — |
| 2016-04-29 | $68.07 | $107.74 | 2,574,612 | — | — |
| 2016-04-28 | $68.83 | $108.94 | 2,522,718 | — | — |
| 2016-04-27 | $68.98 | $109.18 | 2,791,004 | — | — |
| 2016-04-26 | $68.90 | $109.05 | 3,280,482 | — | — |
| 2016-04-25 | $68.55 | $108.50 | 4,715,546 | — | — |
| 2016-04-22 | $68.53 | $108.47 | 4,323,272 | — | — |
| 2016-04-21 | $68.35 | $108.18 | 1,804,460 | — | — |
| 2016-04-20 | $68.63 | $108.62 | 1,972,530 | — | — |
| 2016-04-19 | $68.96 | $109.15 | 2,295,054 | — | — |
| 2016-04-18 | $68.37 | $108.21 | 1,874,545 | — | — |
| 2016-04-15 | $67.79 | $107.29 | 2,333,891 | — | — |
| 2016-04-14 | $68.18 | $107.91 | 1,762,164 | — | — |
| 2016-04-13 | $67.61 | $107.01 | 1,395,781 | — | — |
| 2016-04-12 | $67.37 | $106.64 | 1,840,619 | — | — |
| 2016-04-11 | $67.30 | $106.52 | 2,342,038 | — | — |
| 2016-04-08 | $67.40 | $106.68 | 1,650,676 | — | — |
| 2016-04-07 | $67.13 | $106.26 | 2,285,456 | — | — |
| 2016-04-06 | $67.30 | $106.52 | 3,906,223 | — | — |
| 2016-04-05 | $65.05 | $102.96 | 3,227,360 | — | — |
| 2016-04-04 | $65.17 | $103.15 | 2,537,561 | — | — |
| 2016-04-01 | $63.98 | $101.26 | 3,586,601 | — | — |
| 2016-03-31 | $64.91 | $102.74 | 2,171,178 | — | — |
| 2016-03-30 | $65.01 | $102.89 | 2,984,742 | — | — |
| 2016-03-29 | $64.84 | $102.62 | 4,232,765 | — | — |
| 2016-03-28 | $65.53 | $103.72 | 1,483,387 | — | — |
| 2016-03-24 | $65.68 | $103.96 | 1,519,211 | — | — |
| 2016-03-23 | $66.23 | $104.82 | 3,059,849 | — | — |
| 2016-03-22 | $66.66 | $105.50 | 1,922,645 | — | — |
| 2016-03-21 | $66.02 | $104.50 | 2,110,691 | — | — |
| 2016-03-18 | $65.13 | $103.08 | 3,767,393 | — | — |
| 2016-03-17 | $65.66 | $103.93 | 2,183,454 | — | — |
| 2016-03-16 | $65.67 | $103.94 | 2,080,112 | — | — |
| 2016-03-15 | $65.32 | $103.39 | 3,863,369 | — | — |
| 2016-03-14 | $66.08 | $104.58 | 1,641,971 | — | — |
| 2016-03-11 | $66.70 | $105.57 | 1,887,379 | — | — |
| 2016-03-10 | $65.74 | $104.06 | 3,926,534 | — | — |
| 2016-03-09 | $64.89 | $102.71 | 1,399,464 | — | — |
| 2016-03-08 | $64.70 | $102.41 | 1,829,905 | — | — |
| 2016-03-07 | $64.95 | $102.79 | 2,325,074 | — | — |
| 2016-03-04 | $64.70 | $102.40 | 2,399,177 | — | — |
| 2016-03-03 | $65.37 | $103.46 | 2,928,496 | — | — |
| 2016-03-02 | $65.80 | $104.14 | 2,834,305 | — | — |
| 2016-03-01 | $65.27 | $103.31 | 2,926,487 | — | — |
| 2016-02-29 | $63.72 | $100.85 | 2,388,910 | — | — |
| 2016-02-26 | $64.54 | $102.16 | 3,439,847 | — | — |
| 2016-02-25 | $65.04 | $102.94 | 2,454,642 | — | — |
| 2016-02-24 | $64.26 | $101.70 | 3,026,592 | — | — |
| 2016-02-23 | $65.99 | $100.54 | 2,581,085 | — | — |
| 2016-02-22 | $66.51 | $101.33 | 2,688,779 | — | — |
| 2016-02-19 | $66.05 | $100.62 | 2,223,630 | — | — |
| 2016-02-18 | $66.05 | $100.62 | 3,667,064 | — | — |
| 2016-02-17 | $65.99 | $100.54 | 3,495,535 | — | — |
| 2016-02-16 | $65.67 | $100.05 | 4,046,281 | — | — |
| 2016-02-12 | $65.14 | $99.24 | 2,369,491 | — | — |
| 2016-02-11 | $64.70 | $98.56 | 2,630,747 | — | — |
| 2016-02-10 | $65.40 | $99.64 | 3,060,965 | — | — |
| 2016-02-09 | $65.07 | $99.13 | 3,016,213 | — | — |
| 2016-02-08 | $65.57 | $99.90 | 3,159,954 | — | — |
| 2016-02-05 | $66.60 | $101.46 | 2,574,277 | — | — |
| 2016-02-04 | $67.26 | $102.46 | 2,478,190 | — | — |
| 2016-02-03 | $68.56 | $104.44 | 2,476,069 | — | — |
| 2016-02-02 | $67.95 | $103.51 | 3,267,313 | — | — |
| 2016-02-01 | $69.24 | $105.48 | 2,083,684 | — | — |
| 2016-01-29 | $69.87 | $106.43 | 4,077,641 | — | — |
| 2016-01-28 | $68.58 | $104.48 | 3,696,080 | — | — |
| 2016-01-27 | $70.06 | $106.73 | 5,038,740 | — | — |
| 2016-01-26 | $74.05 | $112.81 | 2,854,282 | — | — |
| 2016-01-25 | $73.14 | $111.42 | 2,583,205 | — | — |
| 2016-01-22 | $73.69 | $112.26 | 2,499,170 | — | — |
| 2016-01-21 | $71.56 | $109.01 | 2,949,365 | — | — |
| 2016-01-20 | $72.12 | $109.87 | 2,407,435 | — | — |
| 2016-01-19 | $72.57 | $110.56 | 2,933,071 | — | — |
| 2016-01-15 | $71.89 | $109.52 | 2,454,977 | — | — |
| 2016-01-14 | $74.10 | $112.89 | 3,247,337 | — | — |
| 2016-01-13 | $72.66 | $110.69 | 2,492,586 | — | — |
| 2016-01-12 | $73.69 | $112.26 | 1,769,753 | — | — |
| 2016-01-11 | $73.15 | $111.44 | 3,954,546 | — | — |
| 2016-01-08 | $73.08 | $111.33 | 2,348,734 | — | — |
| 2016-01-07 | $75.22 | $114.58 | 2,587,781 | — | — |
| 2016-01-06 | $76.19 | $116.07 | 3,054,380 | — | — |
| 2016-01-05 | $77.25 | $117.68 | 2,984,407 | — | — |
| 2016-01-04 | $76.84 | $117.05 | 2,550,841 | — | — |