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
- 2005-12-05 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 | $63.62 | $82.26 | 3,811,600 | — | — |
| 2016-12-29 | $64.50 | $83.39 | 1,583,700 | — | — |
| 2016-12-28 | $64.50 | $83.39 | 2,027,000 | — | — |
| 2016-12-27 | $64.85 | $83.85 | 1,457,700 | — | — |
| 2016-12-23 | $64.67 | $83.61 | 1,550,200 | — | — |
| 2016-12-22 | $64.50 | $83.39 | 2,437,500 | — | — |
| 2016-12-21 | $64.63 | $83.56 | 1,672,500 | — | — |
| 2016-12-20 | $64.62 | $83.55 | 4,011,800 | — | — |
| 2016-12-19 | $64.34 | $83.19 | 3,443,500 | — | — |
| 2016-12-16 | $64.54 | $83.45 | 7,637,600 | — | — |
| 2016-12-15 | $64.03 | $82.79 | 3,899,900 | — | — |
| 2016-12-14 | $63.64 | $82.28 | 5,244,400 | — | — |
| 2016-12-13 | $63.06 | $81.53 | 4,681,900 | — | — |
| 2016-12-12 | $62.18 | $80.39 | 18,385,400 | — | — |
| 2016-12-09 | $62.56 | $80.89 | 5,665,900 | — | — |
| 2016-12-08 | $63.58 | $82.20 | 4,220,800 | — | — |
| 2016-12-07 | $63.44 | $82.02 | 4,828,500 | — | — |
| 2016-12-06 | $61.15 | $78.83 | 4,390,200 | — | — |
| 2016-12-05 | $60.99 | $78.62 | 3,621,900 | — | — |
| 2016-12-02 | $60.18 | $77.58 | 4,842,600 | — | — |
| 2016-12-01 | $60.57 | $78.08 | 3,900,700 | — | — |
| 2016-11-30 | $60.72 | $78.28 | 3,763,900 | — | — |
| 2016-11-29 | $61.00 | $78.64 | 3,811,400 | — | — |
| 2016-11-28 | $60.49 | $77.98 | 2,527,000 | — | — |
| 2016-11-25 | $60.92 | $78.53 | 1,191,400 | — | — |
| 2016-11-23 | $60.01 | $77.36 | 3,703,600 | — | — |
| 2016-11-22 | $60.93 | $78.55 | 5,325,100 | — | — |
| 2016-11-21 | $60.29 | $77.72 | 5,571,500 | — | — |
| 2016-11-18 | $60.00 | $77.35 | 5,428,300 | — | — |
| 2016-11-17 | $60.07 | $77.44 | 3,630,900 | — | — |
| 2016-11-16 | $59.38 | $76.55 | 3,754,200 | — | — |
| 2016-11-15 | $59.21 | $76.33 | 5,003,700 | — | — |
| 2016-11-14 | $58.86 | $75.88 | 5,251,100 | — | — |
| 2016-11-11 | $57.74 | $74.43 | 7,195,900 | — | — |
| 2016-11-10 | $57.15 | $73.67 | 4,305,600 | — | — |
| 2016-11-09 | $57.42 | $74.02 | 5,032,400 | — | — |
| 2016-11-08 | $57.73 | $74.42 | 4,962,500 | — | — |
| 2016-11-07 | $57.62 | $74.28 | 5,486,000 | — | — |
| 2016-11-04 | $57.01 | $73.49 | 7,193,400 | — | — |
| 2016-11-03 | $55.50 | $71.55 | 5,024,800 | — | — |
| 2016-11-02 | $55.15 | $71.10 | 4,722,100 | — | — |
| 2016-11-01 | $55.83 | $71.97 | 4,337,600 | — | — |
| 2016-10-31 | $56.62 | $72.99 | 2,901,000 | — | — |
| 2016-10-28 | $56.54 | $72.89 | 3,067,700 | — | — |
| 2016-10-27 | $56.41 | $72.72 | 5,563,300 | — | — |
| 2016-10-26 | $56.78 | $73.20 | 4,272,600 | — | — |
| 2016-10-25 | $55.99 | $72.18 | 4,292,300 | — | — |
| 2016-10-24 | $56.35 | $72.64 | 5,624,100 | — | — |
| 2016-10-21 | $57.66 | $74.33 | 10,802,100 | — | — |
| 2016-10-20 | $56.49 | $72.82 | 6,348,700 | — | — |
| 2016-10-19 | $55.53 | $71.59 | 4,288,500 | — | — |
| 2016-10-18 | $55.10 | $71.03 | 3,747,600 | — | — |
| 2016-10-17 | $55.39 | $71.40 | 3,586,000 | — | — |
| 2016-10-14 | $55.11 | $71.04 | 2,916,600 | — | — |
| 2016-10-13 | $55.24 | $71.21 | 2,529,600 | — | — |
| 2016-10-12 | $55.15 | $71.10 | 3,792,900 | — | — |
| 2016-10-11 | $55.45 | $71.48 | 4,396,700 | — | — |
| 2016-10-10 | $55.73 | $71.84 | 2,728,000 | — | — |
| 2016-10-07 | $55.22 | $71.19 | 4,099,200 | — | — |
| 2016-10-06 | $56.21 | $72.46 | 3,971,500 | — | — |
| 2016-10-05 | $56.41 | $72.72 | 5,608,800 | — | — |
| 2016-10-04 | $55.55 | $71.61 | 5,893,300 | — | — |
| 2016-10-03 | $54.93 | $70.81 | 3,130,000 | — | — |
| 2016-09-30 | $54.74 | $70.57 | 8,244,000 | — | — |
| 2016-09-29 | $54.57 | $70.35 | 12,488,800 | — | — |
| 2016-09-28 | $54.15 | $69.81 | 11,189,700 | — | — |
| 2016-09-27 | $52.05 | $67.10 | 4,383,800 | — | — |
| 2016-09-26 | $51.13 | $65.91 | 4,567,800 | — | — |
| 2016-09-23 | $50.91 | $65.63 | 4,052,200 | — | — |
| 2016-09-22 | $50.07 | $64.55 | 3,814,200 | — | — |
| 2016-09-21 | $50.08 | $64.56 | 7,149,900 | — | — |
| 2016-09-20 | $49.97 | $64.42 | 8,364,400 | — | — |
| 2016-09-19 | $51.08 | $65.85 | 3,319,300 | — | — |
| 2016-09-16 | $51.79 | $66.76 | 6,386,700 | — | — |
| 2016-09-15 | $52.24 | $67.34 | 2,826,600 | — | — |
| 2016-09-14 | $52.14 | $67.22 | 2,171,800 | — | — |
| 2016-09-13 | $51.84 | $66.83 | 4,605,800 | — | — |
| 2016-09-12 | $52.76 | $68.01 | 4,733,400 | — | — |
| 2016-09-09 | $51.91 | $66.92 | 5,288,500 | — | — |
| 2016-09-08 | $53.36 | $68.79 | 4,518,500 | — | — |
| 2016-09-07 | $52.62 | $67.83 | 5,012,300 | — | — |
| 2016-09-06 | $51.75 | $66.48 | 4,087,800 | — | — |
| 2016-09-02 | $52.22 | $67.08 | 1,844,300 | — | — |
| 2016-09-01 | $52.04 | $66.85 | 4,210,800 | — | — |
| 2016-08-31 | $51.03 | $65.56 | 2,298,600 | — | — |
| 2016-08-30 | $51.27 | $65.86 | 2,659,000 | — | — |
| 2016-08-29 | $51.46 | $66.11 | 2,300,900 | — | — |
| 2016-08-26 | $51.44 | $66.08 | 3,205,600 | — | — |
| 2016-08-25 | $51.69 | $66.40 | 3,134,600 | — | — |
| 2016-08-24 | $52.38 | $67.29 | 2,631,700 | — | — |
| 2016-08-23 | $52.80 | $67.83 | 4,050,600 | — | — |
| 2016-08-22 | $52.68 | $67.68 | 4,234,000 | — | — |
| 2016-08-19 | $51.85 | $66.61 | 3,344,000 | — | — |
| 2016-08-18 | $51.53 | $66.20 | 2,395,600 | — | — |
| 2016-08-17 | $51.75 | $66.48 | 4,225,200 | — | — |
| 2016-08-16 | $51.59 | $66.27 | 4,211,200 | — | — |
| 2016-08-15 | $52.28 | $67.16 | 2,177,100 | — | — |
| 2016-08-12 | $52.35 | $67.25 | 2,509,000 | — | — |
| 2016-08-11 | $52.92 | $67.98 | 2,993,700 | — | — |
| 2016-08-10 | $52.05 | $66.87 | 2,269,800 | — | — |
| 2016-08-09 | $51.85 | $66.61 | 2,903,800 | — | — |
| 2016-08-08 | $52.01 | $66.81 | 3,679,700 | — | — |
| 2016-08-05 | $52.17 | $67.02 | 2,536,700 | — | — |
| 2016-08-04 | $51.83 | $66.58 | 3,226,600 | — | — |
| 2016-08-03 | $52.09 | $66.92 | 3,633,700 | — | — |
| 2016-08-02 | $51.91 | $66.69 | 4,397,300 | — | — |
| 2016-08-01 | $52.10 | $66.93 | 4,117,500 | — | — |
| 2016-07-29 | $52.22 | $67.08 | 8,271,100 | — | — |
| 2016-07-28 | $54.21 | $69.64 | 6,528,900 | — | — |
| 2016-07-27 | $54.10 | $69.50 | 3,674,300 | — | — |
| 2016-07-26 | $54.44 | $69.94 | 3,375,300 | — | — |
| 2016-07-25 | $54.42 | $69.91 | 3,309,000 | — | — |
| 2016-07-22 | $55.15 | $70.85 | 4,887,700 | — | — |
| 2016-07-21 | $53.95 | $69.31 | 4,795,500 | — | — |
| 2016-07-20 | $54.53 | $70.05 | 2,980,000 | — | — |
| 2016-07-19 | $54.98 | $70.63 | 4,140,400 | — | — |
| 2016-07-18 | $54.69 | $70.26 | 6,549,600 | — | — |
| 2016-07-15 | $55.85 | $71.75 | 6,783,000 | — | — |
| 2016-07-14 | $57.94 | $74.43 | 2,665,400 | — | — |
| 2016-07-13 | $57.51 | $73.88 | 2,778,000 | — | — |
| 2016-07-12 | $57.94 | $74.43 | 2,454,300 | — | — |
| 2016-07-11 | $57.53 | $73.91 | 3,101,800 | — | — |
| 2016-07-08 | $57.08 | $73.33 | 3,434,500 | — | — |
| 2016-07-07 | $56.11 | $72.08 | 3,400,800 | — | — |
| 2016-07-06 | $55.09 | $70.77 | 3,220,200 | — | — |
| 2016-07-05 | $54.67 | $70.23 | 2,483,300 | — | — |
| 2016-07-01 | $54.86 | $70.48 | 3,519,500 | — | — |
| 2016-06-30 | $54.44 | $69.94 | 4,332,100 | — | — |
| 2016-06-29 | $52.76 | $67.78 | 2,404,100 | — | — |
| 2016-06-28 | $52.07 | $66.89 | 4,298,900 | — | — |
| 2016-06-27 | $50.89 | $65.38 | 4,134,900 | — | — |
| 2016-06-24 | $51.65 | $66.35 | 6,412,000 | — | — |
| 2016-06-23 | $53.69 | $68.97 | 2,794,200 | — | — |
| 2016-06-22 | $53.65 | $68.92 | 2,772,200 | — | — |
| 2016-06-21 | $53.44 | $68.65 | 3,064,300 | — | — |
| 2016-06-20 | $54.02 | $69.40 | 4,229,000 | — | — |
| 2016-06-17 | $53.73 | $69.02 | 5,029,800 | — | — |
| 2016-06-16 | $54.48 | $69.99 | 4,980,000 | — | — |
| 2016-06-15 | $53.20 | $68.34 | 2,578,600 | — | — |
| 2016-06-14 | $52.82 | $67.86 | 2,866,400 | — | — |
| 2016-06-13 | $52.11 | $66.94 | 3,561,100 | — | — |
| 2016-06-10 | $52.73 | $67.74 | 3,342,600 | — | — |
| 2016-06-09 | $53.00 | $68.09 | 4,158,800 | — | — |
| 2016-06-08 | $53.53 | $68.77 | 3,613,100 | — | — |
| 2016-06-07 | $53.51 | $68.55 | 5,634,400 | — | — |
| 2016-06-06 | $54.03 | $69.21 | 4,848,100 | — | — |
| 2016-06-03 | $54.39 | $69.68 | 4,480,900 | — | — |
| 2016-06-02 | $55.40 | $70.97 | 2,867,000 | — | — |
| 2016-06-01 | $55.17 | $70.68 | 3,676,300 | — | — |
| 2016-05-31 | $55.20 | $70.71 | 3,682,100 | — | — |
| 2016-05-27 | $54.87 | $70.29 | 2,711,000 | — | — |
| 2016-05-26 | $54.35 | $69.62 | 3,213,700 | — | — |
| 2016-05-25 | $53.93 | $69.09 | 3,670,900 | — | — |
| 2016-05-24 | $53.37 | $68.37 | 3,520,700 | — | — |
| 2016-05-23 | $52.44 | $67.18 | 2,194,800 | — | — |
| 2016-05-20 | $52.74 | $67.56 | 3,329,400 | — | — |
| 2016-05-19 | $52.10 | $66.74 | 4,529,500 | — | — |
| 2016-05-18 | $52.28 | $66.97 | 5,420,500 | — | — |
| 2016-05-17 | $53.46 | $68.48 | 4,637,900 | — | — |
| 2016-05-16 | $53.65 | $68.73 | 3,093,700 | — | — |
| 2016-05-13 | $53.50 | $68.54 | 3,857,400 | — | — |
| 2016-05-12 | $54.28 | $69.54 | 6,142,100 | — | — |
| 2016-05-11 | $55.80 | $71.48 | 4,891,800 | — | — |
| 2016-05-10 | $56.96 | $72.97 | 4,210,400 | — | — |
| 2016-05-09 | $56.00 | $71.74 | 5,230,700 | — | — |
| 2016-05-06 | $57.68 | $73.89 | 4,812,800 | — | — |
| 2016-05-05 | $57.47 | $73.62 | 7,706,700 | — | — |
| 2016-05-04 | $56.53 | $72.42 | 12,178,700 | — | — |
| 2016-05-03 | $55.66 | $71.30 | 5,736,600 | — | — |
| 2016-05-02 | $56.47 | $72.34 | 2,633,500 | — | — |
| 2016-04-29 | $55.91 | $71.62 | 3,590,200 | — | — |
| 2016-04-28 | $56.07 | $71.83 | 3,118,900 | — | — |
| 2016-04-27 | $56.39 | $72.24 | 2,905,500 | — | — |
| 2016-04-26 | $56.44 | $72.30 | 2,890,100 | — | — |
| 2016-04-25 | $56.29 | $72.11 | 2,175,600 | — | — |
| 2016-04-22 | $56.49 | $72.37 | 4,541,200 | — | — |
| 2016-04-21 | $55.82 | $71.51 | 3,153,600 | — | — |
| 2016-04-20 | $55.05 | $70.52 | 3,390,200 | — | — |
| 2016-04-19 | $54.96 | $70.41 | 4,234,600 | — | — |
| 2016-04-18 | $54.13 | $69.34 | 2,744,900 | — | — |
| 2016-04-15 | $53.89 | $69.04 | 2,517,100 | — | — |
| 2016-04-14 | $53.66 | $68.74 | 2,896,500 | — | — |
| 2016-04-13 | $54.29 | $69.55 | 4,719,900 | — | — |
| 2016-04-12 | $53.58 | $68.64 | 2,762,800 | — | — |
| 2016-04-11 | $53.52 | $68.56 | 2,640,200 | — | — |
| 2016-04-08 | $54.12 | $69.33 | 3,605,600 | — | — |
| 2016-04-07 | $53.58 | $68.64 | 4,045,400 | — | — |
| 2016-04-06 | $54.85 | $70.27 | 2,577,400 | — | — |
| 2016-04-05 | $54.26 | $69.51 | 3,719,600 | — | — |
| 2016-04-04 | $54.82 | $70.23 | 2,968,600 | — | — |
| 2016-04-01 | $55.17 | $70.68 | 4,106,800 | — | — |
| 2016-03-31 | $55.09 | $70.57 | 4,502,500 | — | — |
| 2016-03-30 | $54.61 | $69.96 | 4,020,100 | — | — |
| 2016-03-29 | $54.90 | $70.33 | 3,216,100 | — | — |
| 2016-03-28 | $54.61 | $69.96 | 2,986,700 | — | — |
| 2016-03-24 | $54.06 | $69.25 | 3,003,700 | — | — |
| 2016-03-23 | $53.50 | $68.54 | 2,674,100 | — | — |
| 2016-03-22 | $53.86 | $69.00 | 2,903,500 | — | — |
| 2016-03-21 | $54.02 | $69.20 | 4,512,800 | — | — |
| 2016-03-18 | $54.71 | $70.09 | 5,924,500 | — | — |
| 2016-03-17 | $54.25 | $69.50 | 4,781,600 | — | — |
| 2016-03-16 | $54.44 | $69.74 | 8,553,300 | — | — |
| 2016-03-15 | $52.59 | $67.37 | 6,543,800 | — | — |
| 2016-03-14 | $53.30 | $68.28 | 5,128,600 | — | — |
| 2016-03-11 | $53.12 | $68.05 | 4,393,900 | — | — |
| 2016-03-10 | $51.78 | $66.33 | 3,730,400 | — | — |
| 2016-03-09 | $52.10 | $66.74 | 7,024,900 | — | — |
| 2016-03-08 | $51.18 | $65.37 | 4,530,300 | — | — |
| 2016-03-07 | $52.00 | $66.42 | 4,103,600 | — | — |
| 2016-03-04 | $51.40 | $65.65 | 4,298,500 | — | — |
| 2016-03-03 | $51.48 | $65.75 | 5,959,000 | — | — |
| 2016-03-02 | $50.15 | $64.06 | 3,757,500 | — | — |
| 2016-03-01 | $50.25 | $64.18 | 6,543,700 | — | — |
| 2016-02-29 | $48.38 | $61.80 | 7,813,500 | — | — |
| 2016-02-26 | $48.30 | $61.69 | 3,897,900 | — | — |
| 2016-02-25 | $47.64 | $60.85 | 3,584,300 | — | — |
| 2016-02-24 | $47.48 | $60.65 | 4,243,800 | — | — |
| 2016-02-23 | $46.96 | $59.98 | 4,322,300 | — | — |
| 2016-02-22 | $46.87 | $59.87 | 5,144,600 | — | — |
| 2016-02-19 | $45.09 | $57.59 | 5,359,700 | — | — |
| 2016-02-18 | $45.79 | $58.49 | 4,419,300 | — | — |
| 2016-02-17 | $46.56 | $59.47 | 5,567,500 | — | — |
| 2016-02-16 | $44.92 | $57.38 | 6,002,000 | — | — |
| 2016-02-12 | $43.18 | $55.15 | 6,762,700 | — | — |
| 2016-02-11 | $43.57 | $55.65 | 7,652,900 | — | — |
| 2016-02-10 | $42.88 | $54.77 | 7,266,900 | — | — |
| 2016-02-09 | $42.65 | $54.48 | 7,335,800 | — | — |
| 2016-02-08 | $44.36 | $56.66 | 7,405,900 | — | — |
| 2016-02-05 | $46.25 | $59.07 | 6,104,800 | — | — |
| 2016-02-04 | $48.41 | $61.83 | 8,107,700 | — | — |
| 2016-02-03 | $48.26 | $61.64 | 5,454,000 | — | — |
| 2016-02-02 | $46.63 | $59.56 | 2,999,400 | — | — |
| 2016-02-01 | $47.91 | $61.20 | 2,778,600 | — | — |
| 2016-01-29 | $47.50 | $60.67 | 3,705,900 | — | — |
| 2016-01-28 | $46.29 | $59.13 | 4,273,900 | — | — |
| 2016-01-27 | $47.34 | $60.47 | 3,955,200 | — | — |
| 2016-01-26 | $47.51 | $60.68 | 3,746,000 | — | — |
| 2016-01-25 | $46.29 | $59.13 | 4,575,700 | — | — |
| 2016-01-22 | $46.94 | $59.96 | 4,554,400 | — | — |
| 2016-01-21 | $45.77 | $58.46 | 7,068,900 | — | — |
| 2016-01-20 | $44.02 | $56.23 | 7,172,400 | — | — |
| 2016-01-19 | $45.39 | $57.98 | 4,918,600 | — | — |
| 2016-01-15 | $45.88 | $58.60 | 4,856,600 | — | — |
| 2016-01-14 | $46.73 | $59.69 | 6,171,000 | — | — |
| 2016-01-13 | $44.94 | $57.40 | 5,601,500 | — | — |
| 2016-01-12 | $47.02 | $60.06 | 3,884,900 | — | — |
| 2016-01-11 | $46.78 | $59.75 | 6,583,700 | — | — |
| 2016-01-08 | $46.46 | $59.34 | 6,530,900 | — | — |
| 2016-01-07 | $45.34 | $57.91 | 6,308,500 | — | — |
| 2016-01-06 | $46.13 | $58.92 | 4,444,300 | — | — |
| 2016-01-05 | $46.12 | $58.91 | 4,098,300 | — | — |
| 2016-01-04 | $46.65 | $59.59 | 5,456,300 | — | — |