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
- 1997-05-05 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 | $62.52 | $180.11 | 1,742,000 | — | — |
| 2016-12-29 | $61.73 | $177.84 | 1,519,100 | — | — |
| 2016-12-28 | $61.16 | $176.19 | 1,228,500 | — | — |
| 2016-12-27 | $61.53 | $177.26 | 1,347,300 | — | — |
| 2016-12-23 | $60.86 | $175.33 | 1,034,300 | — | — |
| 2016-12-22 | $61.17 | $176.22 | 1,388,600 | — | — |
| 2016-12-21 | $61.15 | $176.16 | 2,606,700 | — | — |
| 2016-12-20 | $61.93 | $178.41 | 2,063,600 | — | — |
| 2016-12-19 | $61.79 | $178.01 | 2,179,000 | — | — |
| 2016-12-16 | $61.13 | $176.11 | 5,641,300 | — | — |
| 2016-12-15 | $60.21 | $171.22 | 3,320,800 | — | — |
| 2016-12-14 | $61.19 | $174.01 | 2,859,000 | — | — |
| 2016-12-13 | $63.22 | $179.78 | 2,742,600 | — | — |
| 2016-12-12 | $63.08 | $179.39 | 3,171,300 | — | — |
| 2016-12-09 | $62.46 | $177.62 | 2,130,800 | — | — |
| 2016-12-08 | $62.61 | $178.05 | 2,103,500 | — | — |
| 2016-12-07 | $62.20 | $176.88 | 2,589,900 | — | — |
| 2016-12-06 | $60.01 | $170.65 | 1,395,100 | — | — |
| 2016-12-05 | $59.71 | $169.80 | 1,676,900 | — | — |
| 2016-12-02 | $59.36 | $168.81 | 2,455,100 | — | — |
| 2016-12-01 | $58.38 | $166.02 | 2,401,000 | — | — |
| 2016-11-30 | $60.42 | $171.82 | 4,407,500 | — | — |
| 2016-11-29 | $61.07 | $173.67 | 1,940,500 | — | — |
| 2016-11-28 | $60.40 | $171.76 | 2,114,800 | — | — |
| 2016-11-25 | $60.24 | $171.31 | 827,000 | — | — |
| 2016-11-23 | $59.95 | $170.48 | 1,678,400 | — | — |
| 2016-11-22 | $60.56 | $172.22 | 1,907,000 | — | — |
| 2016-11-21 | $59.34 | $168.75 | 2,150,600 | — | — |
| 2016-11-18 | $59.90 | $170.34 | 2,096,400 | — | — |
| 2016-11-17 | $59.57 | $169.40 | 1,967,600 | — | — |
| 2016-11-16 | $60.58 | $172.28 | 2,218,800 | — | — |
| 2016-11-15 | $60.79 | $172.87 | 2,495,400 | — | — |
| 2016-11-14 | $61.03 | $173.56 | 4,141,000 | — | — |
| 2016-11-11 | $58.75 | $167.07 | 2,989,400 | — | — |
| 2016-11-10 | $57.86 | $164.54 | 6,090,100 | — | — |
| 2016-11-09 | $60.52 | $172.11 | 4,019,600 | — | — |
| 2016-11-08 | $63.09 | $179.41 | 3,743,400 | — | — |
| 2016-11-07 | $64.33 | $182.94 | 2,166,900 | — | — |
| 2016-11-04 | $63.42 | $180.35 | 3,072,200 | — | — |
| 2016-11-03 | $61.84 | $175.86 | 2,655,600 | — | — |
| 2016-11-02 | $63.24 | $179.84 | 3,593,400 | — | — |
| 2016-11-01 | $65.14 | $185.24 | 3,023,900 | — | — |
| 2016-10-31 | $67.75 | $192.67 | 1,800,700 | — | — |
| 2016-10-28 | $66.80 | $189.96 | 1,215,600 | — | — |
| 2016-10-27 | $66.40 | $188.83 | 1,699,800 | — | — |
| 2016-10-26 | $68.02 | $193.43 | 1,313,200 | — | — |
| 2016-10-25 | $68.80 | $195.65 | 1,144,800 | — | — |
| 2016-10-24 | $68.86 | $195.82 | 1,029,200 | — | — |
| 2016-10-21 | $68.36 | $194.40 | 920,500 | — | — |
| 2016-10-20 | $68.69 | $195.34 | 1,161,600 | — | — |
| 2016-10-19 | $67.95 | $193.23 | 1,200,700 | — | — |
| 2016-10-18 | $67.66 | $192.41 | 1,369,800 | — | — |
| 2016-10-17 | $66.88 | $190.19 | 1,331,500 | — | — |
| 2016-10-14 | $66.71 | $189.71 | 1,652,000 | — | — |
| 2016-10-13 | $66.72 | $189.74 | 3,147,600 | — | — |
| 2016-10-12 | $66.50 | $189.11 | 2,589,500 | — | — |
| 2016-10-11 | $66.31 | $188.57 | 1,590,100 | — | — |
| 2016-10-10 | $66.76 | $189.85 | 1,349,100 | — | — |
| 2016-10-07 | $66.95 | $190.39 | 1,910,400 | — | — |
| 2016-10-06 | $66.99 | $190.50 | 2,117,900 | — | — |
| 2016-10-05 | $67.43 | $191.76 | 3,169,900 | — | — |
| 2016-10-04 | $68.14 | $193.77 | 2,449,200 | — | — |
| 2016-10-03 | $69.19 | $196.76 | 2,157,900 | — | — |
| 2016-09-30 | $70.63 | $200.86 | 2,540,000 | — | — |
| 2016-09-29 | $71.91 | $204.50 | 1,962,800 | — | — |
| 2016-09-28 | $72.93 | $207.40 | 1,943,300 | — | — |
| 2016-09-27 | $71.96 | $204.64 | 2,736,000 | — | — |
| 2016-09-26 | $72.86 | $207.20 | 2,264,800 | — | — |
| 2016-09-23 | $72.22 | $205.38 | 2,726,600 | — | — |
| 2016-09-22 | $71.44 | $203.16 | 1,863,100 | — | — |
| 2016-09-21 | $70.07 | $199.26 | 2,337,000 | — | — |
| 2016-09-20 | $69.24 | $196.90 | 2,312,900 | — | — |
| 2016-09-19 | $68.63 | $195.17 | 1,718,400 | — | — |
| 2016-09-16 | $68.04 | $193.49 | 6,189,600 | — | — |
| 2016-09-15 | $67.96 | $193.26 | 2,748,800 | — | — |
| 2016-09-14 | $67.62 | $192.30 | 2,960,800 | — | — |
| 2016-09-13 | $67.33 | $191.47 | 3,828,300 | — | — |
| 2016-09-12 | $69.84 | $196.53 | 2,645,200 | — | — |
| 2016-09-09 | $68.86 | $193.78 | 3,924,300 | — | — |
| 2016-09-08 | $72.98 | $205.37 | 3,594,200 | — | — |
| 2016-09-07 | $74.18 | $208.75 | 1,612,800 | — | — |
| 2016-09-06 | $74.08 | $208.46 | 2,715,100 | — | — |
| 2016-09-02 | $73.41 | $206.58 | 1,779,000 | — | — |
| 2016-09-01 | $72.33 | $203.54 | 1,914,300 | — | — |
| 2016-08-31 | $72.67 | $204.50 | 2,949,700 | — | — |
| 2016-08-30 | $73.26 | $206.16 | 1,505,200 | — | — |
| 2016-08-29 | $73.58 | $207.06 | 1,487,100 | — | — |
| 2016-08-26 | $72.14 | $203.01 | 1,795,800 | — | — |
| 2016-08-25 | $73.53 | $206.92 | 1,174,100 | — | — |
| 2016-08-24 | $73.18 | $205.93 | 1,301,200 | — | — |
| 2016-08-23 | $73.98 | $208.18 | 1,887,700 | — | — |
| 2016-08-22 | $73.43 | $206.64 | 1,757,700 | — | — |
| 2016-08-19 | $73.42 | $206.61 | 2,137,100 | — | — |
| 2016-08-18 | $74.18 | $208.75 | 1,108,800 | — | — |
| 2016-08-17 | $74.13 | $208.61 | 1,580,700 | — | — |
| 2016-08-16 | $73.00 | $205.43 | 1,227,600 | — | — |
| 2016-08-15 | $73.97 | $208.16 | 1,202,100 | — | — |
| 2016-08-12 | $74.43 | $209.45 | 1,381,200 | — | — |
| 2016-08-11 | $73.95 | $208.10 | 1,561,900 | — | — |
| 2016-08-10 | $74.49 | $209.62 | 1,652,300 | — | — |
| 2016-08-09 | $73.73 | $207.48 | 1,851,000 | — | — |
| 2016-08-08 | $72.64 | $204.41 | 2,130,100 | — | — |
| 2016-08-05 | $72.73 | $204.67 | 2,245,700 | — | — |
| 2016-08-04 | $73.78 | $207.62 | 1,099,500 | — | — |
| 2016-08-03 | $73.71 | $207.42 | 1,981,900 | — | — |
| 2016-08-02 | $74.45 | $209.51 | 2,690,100 | — | — |
| 2016-08-01 | $76.56 | $215.44 | 1,722,400 | — | — |
| 2016-07-29 | $76.16 | $214.32 | 3,188,800 | — | — |
| 2016-07-28 | $74.52 | $209.70 | 1,718,500 | — | — |
| 2016-07-27 | $73.54 | $206.95 | 1,682,200 | — | — |
| 2016-07-26 | $73.71 | $207.42 | 1,314,500 | — | — |
| 2016-07-25 | $73.98 | $208.18 | 1,340,900 | — | — |
| 2016-07-22 | $73.88 | $207.90 | 1,296,600 | — | — |
| 2016-07-21 | $73.31 | $206.30 | 1,224,800 | — | — |
| 2016-07-20 | $73.08 | $205.65 | 1,106,000 | — | — |
| 2016-07-19 | $73.05 | $205.57 | 1,331,300 | — | — |
| 2016-07-18 | $72.59 | $204.27 | 1,264,200 | — | — |
| 2016-07-15 | $72.00 | $202.61 | 1,936,500 | — | — |
| 2016-07-14 | $70.92 | $199.57 | 2,577,600 | — | — |
| 2016-07-13 | $72.17 | $203.09 | 2,470,500 | — | — |
| 2016-07-12 | $71.86 | $202.22 | 2,793,400 | — | — |
| 2016-07-11 | $73.20 | $205.99 | 2,350,900 | — | — |
| 2016-07-08 | $72.63 | $204.38 | 2,635,200 | — | — |
| 2016-07-07 | $72.15 | $203.03 | 2,452,000 | — | — |
| 2016-07-06 | $73.14 | $205.82 | 6,947,800 | — | — |
| 2016-07-05 | $73.81 | $207.70 | 1,830,700 | — | — |
| 2016-07-01 | $73.20 | $205.99 | 2,144,400 | — | — |
| 2016-06-30 | $72.82 | $204.92 | 2,435,100 | — | — |
| 2016-06-29 | $72.05 | $202.75 | 3,524,600 | — | — |
| 2016-06-28 | $72.08 | $202.84 | 2,568,600 | — | — |
| 2016-06-27 | $71.01 | $199.83 | 2,511,900 | — | — |
| 2016-06-24 | $69.77 | $196.34 | 5,040,700 | — | — |
| 2016-06-23 | $68.90 | $193.89 | 1,666,000 | — | — |
| 2016-06-22 | $68.97 | $194.08 | 2,342,500 | — | — |
| 2016-06-21 | $69.88 | $196.65 | 2,115,600 | — | — |
| 2016-06-20 | $69.12 | $194.51 | 1,822,300 | — | — |
| 2016-06-17 | $69.81 | $196.45 | 2,240,600 | — | — |
| 2016-06-16 | $69.88 | $196.65 | 1,425,200 | — | — |
| 2016-06-15 | $69.31 | $195.04 | 1,814,100 | — | — |
| 2016-06-14 | $68.61 | $193.07 | 2,313,200 | — | — |
| 2016-06-13 | $69.34 | $195.13 | 2,666,700 | — | — |
| 2016-06-10 | $68.58 | $192.99 | 1,592,400 | — | — |
| 2016-06-09 | $68.42 | $192.54 | 1,573,500 | — | — |
| 2016-06-08 | $67.82 | $190.85 | 1,716,300 | — | — |
| 2016-06-07 | $67.63 | $190.31 | 1,553,800 | — | — |
| 2016-06-06 | $66.77 | $187.89 | 1,549,300 | — | — |
| 2016-06-03 | $67.28 | $189.33 | 2,839,700 | — | — |
| 2016-06-02 | $65.99 | $185.70 | 1,454,400 | — | — |
| 2016-06-01 | $66.58 | $185.31 | 1,646,900 | — | — |
| 2016-05-31 | $66.33 | $184.61 | 1,930,100 | — | — |
| 2016-05-27 | $66.31 | $184.55 | 1,238,300 | — | — |
| 2016-05-26 | $65.99 | $183.66 | 1,150,000 | — | — |
| 2016-05-25 | $66.01 | $183.72 | 1,278,300 | — | — |
| 2016-05-24 | $66.01 | $183.72 | 2,802,200 | — | — |
| 2016-05-23 | $65.50 | $182.30 | 1,654,900 | — | — |
| 2016-05-20 | $65.29 | $181.71 | 2,113,400 | — | — |
| 2016-05-19 | $64.91 | $180.66 | 1,994,300 | — | — |
| 2016-05-18 | $65.38 | $181.97 | 2,319,100 | — | — |
| 2016-05-17 | $66.37 | $184.72 | 1,622,100 | — | — |
| 2016-05-16 | $67.23 | $187.11 | 1,799,800 | — | — |
| 2016-05-13 | $66.76 | $185.81 | 1,926,400 | — | — |
| 2016-05-12 | $66.72 | $185.69 | 1,361,600 | — | — |
| 2016-05-11 | $65.61 | $182.61 | 1,954,400 | — | — |
| 2016-05-10 | $66.90 | $186.20 | 2,119,000 | — | — |
| 2016-05-09 | $66.66 | $185.53 | 2,605,800 | — | — |
| 2016-05-06 | $66.10 | $183.97 | 2,335,300 | — | — |
| 2016-05-05 | $65.86 | $183.30 | 2,601,400 | — | — |
| 2016-05-04 | $65.45 | $182.16 | 3,914,100 | — | — |
| 2016-05-03 | $63.44 | $176.57 | 1,837,400 | — | — |
| 2016-05-02 | $62.62 | $174.28 | 1,528,000 | — | — |
| 2016-04-29 | $62.12 | $172.89 | 3,009,900 | — | — |
| 2016-04-28 | $62.26 | $173.28 | 1,890,500 | — | — |
| 2016-04-27 | $62.51 | $173.98 | 2,225,700 | — | — |
| 2016-04-26 | $62.19 | $173.09 | 1,441,900 | — | — |
| 2016-04-25 | $61.37 | $170.80 | 1,575,000 | — | — |
| 2016-04-22 | $60.49 | $168.36 | 2,815,700 | — | — |
| 2016-04-21 | $59.69 | $166.13 | 3,800,200 | — | — |
| 2016-04-20 | $62.37 | $173.59 | 1,871,600 | — | — |
| 2016-04-19 | $63.93 | $177.93 | 1,424,100 | — | — |
| 2016-04-18 | $63.73 | $177.37 | 1,682,200 | — | — |
| 2016-04-15 | $63.16 | $175.79 | 2,779,100 | — | — |
| 2016-04-14 | $63.21 | $175.93 | 1,186,700 | — | — |
| 2016-04-13 | $63.43 | $176.54 | 1,192,100 | — | — |
| 2016-04-12 | $63.26 | $176.06 | 1,138,900 | — | — |
| 2016-04-11 | $62.87 | $174.98 | 1,424,000 | — | — |
| 2016-04-08 | $62.44 | $173.78 | 1,903,300 | — | — |
| 2016-04-07 | $62.38 | $173.62 | 2,305,300 | — | — |
| 2016-04-06 | $62.08 | $172.78 | 3,516,100 | — | — |
| 2016-04-05 | $63.54 | $176.84 | 1,456,600 | — | — |
| 2016-04-04 | $63.58 | $176.96 | 1,736,100 | — | — |
| 2016-04-01 | $63.23 | $175.98 | 2,293,600 | — | — |
| 2016-03-31 | $62.96 | $175.23 | 3,148,600 | — | — |
| 2016-03-30 | $62.96 | $175.23 | 2,051,000 | — | — |
| 2016-03-29 | $63.22 | $175.95 | 2,435,600 | — | — |
| 2016-03-28 | $61.83 | $172.08 | 2,134,200 | — | — |
| 2016-03-24 | $60.96 | $169.66 | 2,211,600 | — | — |
| 2016-03-23 | $61.19 | $170.30 | 2,204,900 | — | — |
| 2016-03-22 | $61.55 | $171.31 | 2,742,400 | — | — |
| 2016-03-21 | $61.45 | $171.03 | 3,280,900 | — | — |
| 2016-03-18 | $61.85 | $172.14 | 4,173,500 | — | — |
| 2016-03-17 | $62.01 | $172.59 | 2,391,700 | — | — |
| 2016-03-16 | $61.08 | $170.00 | 2,188,300 | — | — |
| 2016-03-15 | $60.74 | $169.05 | 2,646,600 | — | — |
| 2016-03-14 | $60.53 | $168.47 | 3,306,900 | — | — |
| 2016-03-11 | $59.78 | $166.38 | 11,606,300 | — | — |
| 2016-03-10 | $57.28 | $159.42 | 4,589,200 | — | — |
| 2016-03-09 | $56.78 | $158.03 | 9,920,800 | — | — |
| 2016-03-08 | $56.45 | $157.11 | 2,153,500 | — | — |
| 2016-03-07 | $57.23 | $159.28 | 2,181,200 | — | — |
| 2016-03-04 | $56.75 | $157.95 | 3,461,500 | — | — |
| 2016-03-03 | $56.71 | $157.83 | 5,490,400 | — | — |
| 2016-03-02 | $58.41 | $160.53 | 2,159,700 | — | — |
| 2016-03-01 | $57.57 | $158.23 | 2,101,200 | — | — |
| 2016-02-29 | $55.67 | $153.00 | 2,823,300 | — | — |
| 2016-02-26 | $55.39 | $152.23 | 2,114,200 | — | — |
| 2016-02-25 | $55.08 | $151.38 | 2,104,100 | — | — |
| 2016-02-24 | $53.85 | $148.00 | 1,662,200 | — | — |
| 2016-02-23 | $53.41 | $146.79 | 2,183,500 | — | — |
| 2016-02-22 | $52.99 | $145.64 | 1,590,900 | — | — |
| 2016-02-19 | $52.19 | $143.44 | 2,765,900 | — | — |
| 2016-02-18 | $51.60 | $141.82 | 2,126,300 | — | — |
| 2016-02-17 | $50.48 | $138.74 | 2,444,700 | — | — |
| 2016-02-16 | $49.72 | $136.65 | 3,818,000 | — | — |
| 2016-02-12 | $48.43 | $133.11 | 5,134,600 | — | — |
| 2016-02-11 | $48.72 | $133.90 | 6,501,600 | — | — |
| 2016-02-10 | $50.00 | $137.42 | 4,127,600 | — | — |
| 2016-02-09 | $50.08 | $137.64 | 5,726,900 | — | — |
| 2016-02-08 | $53.71 | $147.62 | 4,871,700 | — | — |
| 2016-02-05 | $56.32 | $154.79 | 2,748,200 | — | — |
| 2016-02-04 | $56.37 | $154.93 | 1,645,500 | — | — |
| 2016-02-03 | $56.00 | $153.91 | 2,715,100 | — | — |
| 2016-02-02 | $54.76 | $150.50 | 2,921,700 | — | — |
| 2016-02-01 | $55.48 | $152.48 | 2,198,400 | — | — |
| 2016-01-29 | $55.32 | $152.04 | 4,209,400 | — | — |
| 2016-01-28 | $53.79 | $147.84 | 2,441,300 | — | — |
| 2016-01-27 | $53.79 | $147.84 | 2,824,100 | — | — |
| 2016-01-26 | $55.94 | $153.75 | 2,386,300 | — | — |
| 2016-01-25 | $54.98 | $151.11 | 2,744,300 | — | — |
| 2016-01-22 | $55.50 | $152.54 | 3,808,700 | — | — |
| 2016-01-21 | $54.00 | $148.41 | 2,731,600 | — | — |
| 2016-01-20 | $52.92 | $145.45 | 5,098,100 | — | — |
| 2016-01-19 | $55.63 | $152.89 | 2,556,700 | — | — |
| 2016-01-15 | $54.69 | $150.31 | 2,527,400 | — | — |
| 2016-01-14 | $54.64 | $150.17 | 2,795,400 | — | — |
| 2016-01-13 | $54.54 | $149.90 | 2,917,100 | — | — |
| 2016-01-12 | $55.89 | $153.61 | 2,178,500 | — | — |
| 2016-01-11 | $56.58 | $155.51 | 3,295,500 | — | — |
| 2016-01-08 | $56.26 | $154.63 | 3,097,700 | — | — |
| 2016-01-07 | $56.21 | $154.49 | 2,580,500 | — | — |
| 2016-01-06 | $57.21 | $157.24 | 2,960,300 | — | — |
| 2016-01-05 | $57.74 | $158.69 | 2,014,300 | — | — |
| 2016-01-04 | $56.74 | $155.94 | 2,820,900 | — | — |