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
- 1987-08-12 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 | $57.73 | $66.23 | 949,200 | — | — |
| 2016-12-29 | $58.25 | $66.82 | 734,000 | — | — |
| 2016-12-28 | $58.15 | $66.71 | 1,034,800 | — | — |
| 2016-12-27 | $59.07 | $67.67 | 635,100 | — | — |
| 2016-12-23 | $59.24 | $67.87 | 434,600 | — | — |
| 2016-12-22 | $59.13 | $67.74 | 922,400 | — | — |
| 2016-12-21 | $59.78 | $68.49 | 880,700 | — | — |
| 2016-12-20 | $59.94 | $68.67 | 1,224,100 | — | — |
| 2016-12-19 | $59.68 | $68.37 | 779,300 | — | — |
| 2016-12-16 | $60.08 | $68.83 | 1,884,700 | — | — |
| 2016-12-15 | $60.40 | $69.20 | 1,398,000 | — | — |
| 2016-12-14 | $59.67 | $68.36 | 1,205,500 | — | — |
| 2016-12-13 | $59.82 | $68.53 | 865,300 | — | — |
| 2016-12-12 | $59.25 | $67.88 | 1,062,400 | — | — |
| 2016-12-09 | $59.02 | $67.62 | 1,336,700 | — | — |
| 2016-12-08 | $58.80 | $67.36 | 1,488,100 | — | — |
| 2016-12-07 | $58.08 | $66.54 | 1,544,100 | — | — |
| 2016-12-06 | $57.92 | $66.36 | 1,364,100 | — | — |
| 2016-12-05 | $57.27 | $65.61 | 2,162,100 | — | — |
| 2016-12-02 | $56.91 | $65.20 | 2,257,300 | — | — |
| 2016-12-01 | $57.46 | $65.83 | 2,290,800 | — | — |
| 2016-11-30 | $58.18 | $66.65 | 2,348,500 | — | — |
| 2016-11-29 | $60.47 | $69.28 | 1,021,900 | — | — |
| 2016-11-28 | $60.44 | $69.24 | 1,856,400 | — | — |
| 2016-11-25 | $60.75 | $69.60 | 434,600 | — | — |
| 2016-11-23 | $60.51 | $69.32 | 1,346,600 | — | — |
| 2016-11-22 | $59.85 | $68.57 | 2,663,700 | — | — |
| 2016-11-21 | $59.88 | $68.60 | 1,390,200 | — | — |
| 2016-11-18 | $60.16 | $68.92 | 1,294,600 | — | — |
| 2016-11-17 | $60.95 | $69.83 | 1,367,000 | — | — |
| 2016-11-16 | $60.57 | $69.39 | 1,199,500 | — | — |
| 2016-11-15 | $59.97 | $68.70 | 1,411,500 | — | — |
| 2016-11-14 | $58.68 | $67.23 | 2,372,000 | — | — |
| 2016-11-11 | $60.22 | $68.99 | 1,407,000 | — | — |
| 2016-11-10 | $61.08 | $69.98 | 1,973,600 | — | — |
| 2016-11-09 | $61.19 | $70.10 | 2,048,800 | — | — |
| 2016-11-08 | $61.00 | $69.88 | 1,221,300 | — | — |
| 2016-11-07 | $61.12 | $70.02 | 2,983,400 | — | — |
| 2016-11-04 | $60.60 | $69.43 | 3,712,600 | — | — |
| 2016-11-03 | $59.55 | $68.22 | 2,487,500 | — | — |
| 2016-11-02 | $59.74 | $68.44 | 2,665,000 | — | — |
| 2016-11-01 | $58.40 | $66.91 | 2,461,000 | — | — |
| 2016-10-31 | $57.57 | $65.96 | 2,059,900 | — | — |
| 2016-10-28 | $57.05 | $65.36 | 2,109,500 | — | — |
| 2016-10-27 | $55.83 | $63.96 | 1,172,100 | — | — |
| 2016-10-26 | $55.85 | $63.98 | 1,524,100 | — | — |
| 2016-10-25 | $56.76 | $65.03 | 1,721,200 | — | — |
| 2016-10-24 | $57.98 | $66.42 | 802,600 | — | — |
| 2016-10-21 | $58.30 | $66.79 | 994,400 | — | — |
| 2016-10-20 | $59.05 | $67.65 | 1,264,600 | — | — |
| 2016-10-19 | $59.41 | $68.06 | 1,193,800 | — | — |
| 2016-10-18 | $59.06 | $67.66 | 1,061,500 | — | — |
| 2016-10-17 | $58.33 | $66.83 | 1,697,200 | — | — |
| 2016-10-14 | $58.70 | $67.25 | 2,110,400 | — | — |
| 2016-10-13 | $57.82 | $66.24 | 1,797,600 | — | — |
| 2016-10-12 | $57.80 | $66.22 | 1,133,100 | — | — |
| 2016-10-11 | $57.89 | $66.32 | 1,334,500 | — | — |
| 2016-10-10 | $59.79 | $68.50 | 789,600 | — | — |
| 2016-10-07 | $59.67 | $68.36 | 1,351,200 | — | — |
| 2016-10-06 | $59.08 | $67.68 | 1,449,800 | — | — |
| 2016-10-05 | $58.94 | $67.52 | 1,286,900 | — | — |
| 2016-10-04 | $58.90 | $67.48 | 1,502,700 | — | — |
| 2016-10-03 | $59.04 | $67.64 | 1,681,800 | — | — |
| 2016-09-30 | $59.43 | $68.09 | 1,505,800 | — | — |
| 2016-09-29 | $59.10 | $67.71 | 1,646,600 | — | — |
| 2016-09-28 | $59.64 | $68.33 | 1,053,100 | — | — |
| 2016-09-27 | $59.55 | $68.13 | 927,900 | — | — |
| 2016-09-26 | $58.83 | $67.31 | 1,624,500 | — | — |
| 2016-09-23 | $59.36 | $67.92 | 1,749,100 | — | — |
| 2016-09-22 | $60.01 | $68.66 | 2,068,700 | — | — |
| 2016-09-21 | $59.89 | $68.52 | 1,487,300 | — | — |
| 2016-09-20 | $59.57 | $68.16 | 1,126,100 | — | — |
| 2016-09-19 | $59.72 | $68.33 | 1,266,600 | — | — |
| 2016-09-16 | $59.63 | $68.23 | 1,827,800 | — | — |
| 2016-09-15 | $60.03 | $68.68 | 1,043,500 | — | — |
| 2016-09-14 | $59.23 | $67.77 | 1,475,000 | — | — |
| 2016-09-13 | $59.38 | $67.94 | 929,500 | — | — |
| 2016-09-12 | $60.78 | $69.54 | 1,371,900 | — | — |
| 2016-09-09 | $59.03 | $67.54 | 1,327,300 | — | — |
| 2016-09-08 | $60.35 | $69.05 | 1,155,400 | — | — |
| 2016-09-07 | $61.13 | $69.94 | 1,008,000 | — | — |
| 2016-09-06 | $61.20 | $70.02 | 1,258,900 | — | — |
| 2016-09-02 | $61.70 | $70.59 | 872,600 | — | — |
| 2016-09-01 | $61.65 | $70.54 | 994,800 | — | — |
| 2016-08-31 | $61.46 | $70.32 | 1,059,500 | — | — |
| 2016-08-30 | $61.50 | $70.37 | 816,700 | — | — |
| 2016-08-29 | $61.87 | $70.79 | 983,600 | — | — |
| 2016-08-26 | $61.36 | $70.20 | 2,031,500 | — | — |
| 2016-08-25 | $60.78 | $69.54 | 1,901,800 | — | — |
| 2016-08-24 | $59.97 | $68.61 | 1,262,000 | — | — |
| 2016-08-23 | $60.21 | $68.89 | 1,196,200 | — | — |
| 2016-08-22 | $60.47 | $69.19 | 988,500 | — | — |
| 2016-08-19 | $60.77 | $69.53 | 1,335,600 | — | — |
| 2016-08-18 | $60.01 | $68.66 | 1,029,500 | — | — |
| 2016-08-17 | $59.72 | $68.33 | 1,481,100 | — | — |
| 2016-08-16 | $60.09 | $68.75 | 972,800 | — | — |
| 2016-08-15 | $60.97 | $69.76 | 814,200 | — | — |
| 2016-08-12 | $61.02 | $69.82 | 802,100 | — | — |
| 2016-08-11 | $61.44 | $70.30 | 1,008,900 | — | — |
| 2016-08-10 | $61.26 | $70.09 | 844,400 | — | — |
| 2016-08-09 | $61.13 | $69.94 | 1,190,300 | — | — |
| 2016-08-08 | $60.90 | $69.68 | 2,145,600 | — | — |
| 2016-08-05 | $61.99 | $70.93 | 1,886,000 | — | — |
| 2016-08-04 | $63.69 | $72.87 | 2,605,400 | — | — |
| 2016-08-03 | $65.14 | $74.53 | 1,782,100 | — | — |
| 2016-08-02 | $64.63 | $73.95 | 2,281,600 | — | — |
| 2016-08-01 | $64.23 | $73.49 | 1,823,700 | — | — |
| 2016-07-29 | $64.04 | $73.27 | 2,190,200 | — | — |
| 2016-07-28 | $63.10 | $72.20 | 743,700 | — | — |
| 2016-07-27 | $62.59 | $71.61 | 1,112,900 | — | — |
| 2016-07-26 | $63.07 | $72.16 | 741,100 | — | — |
| 2016-07-25 | $62.45 | $71.45 | 505,200 | — | — |
| 2016-07-22 | $62.73 | $71.77 | 886,400 | — | — |
| 2016-07-21 | $62.47 | $71.47 | 643,500 | — | — |
| 2016-07-20 | $63.23 | $72.34 | 826,700 | — | — |
| 2016-07-19 | $62.81 | $71.86 | 633,400 | — | — |
| 2016-07-18 | $62.77 | $71.82 | 944,800 | — | — |
| 2016-07-15 | $62.96 | $72.04 | 998,000 | — | — |
| 2016-07-14 | $63.26 | $72.38 | 1,077,400 | — | — |
| 2016-07-13 | $62.98 | $72.06 | 1,359,600 | — | — |
| 2016-07-12 | $63.13 | $72.23 | 1,384,100 | — | — |
| 2016-07-11 | $63.74 | $72.93 | 986,500 | — | — |
| 2016-07-08 | $63.39 | $72.53 | 1,428,200 | — | — |
| 2016-07-07 | $62.50 | $71.51 | 1,156,500 | — | — |
| 2016-07-06 | $62.74 | $71.78 | 1,630,400 | — | — |
| 2016-07-05 | $62.15 | $71.11 | 1,394,900 | — | — |
| 2016-07-01 | $62.33 | $71.31 | 1,370,700 | — | — |
| 2016-06-30 | $62.04 | $70.98 | 1,642,700 | — | — |
| 2016-06-29 | $61.46 | $70.32 | 1,695,500 | — | — |
| 2016-06-28 | $60.55 | $69.28 | 1,810,200 | — | — |
| 2016-06-27 | $59.36 | $67.92 | 2,268,500 | — | — |
| 2016-06-24 | $61.30 | $70.14 | 7,121,600 | — | — |
| 2016-06-23 | $64.21 | $73.47 | 2,059,500 | — | — |
| 2016-06-22 | $63.47 | $72.62 | 1,023,500 | — | — |
| 2016-06-21 | $63.40 | $72.45 | 1,257,300 | — | — |
| 2016-06-20 | $63.32 | $72.36 | 1,815,500 | — | — |
| 2016-06-17 | $63.21 | $72.23 | 6,418,700 | — | — |
| 2016-06-16 | $63.50 | $72.56 | 1,763,300 | — | — |
| 2016-06-15 | $63.33 | $72.37 | 1,266,000 | — | — |
| 2016-06-14 | $64.28 | $73.46 | 1,387,100 | — | — |
| 2016-06-13 | $64.73 | $73.97 | 2,703,700 | — | — |
| 2016-06-10 | $63.61 | $72.69 | 1,215,600 | — | — |
| 2016-06-09 | $64.43 | $73.63 | 965,900 | — | — |
| 2016-06-08 | $64.34 | $73.52 | 1,673,900 | — | — |
| 2016-06-07 | $62.79 | $71.75 | 1,005,900 | — | — |
| 2016-06-06 | $62.75 | $71.71 | 843,700 | — | — |
| 2016-06-03 | $62.65 | $71.59 | 803,700 | — | — |
| 2016-06-02 | $63.00 | $71.99 | 1,013,500 | — | — |
| 2016-06-01 | $62.48 | $71.40 | 1,398,800 | — | — |
| 2016-05-31 | $62.16 | $71.03 | 1,670,900 | — | — |
| 2016-05-27 | $62.47 | $71.39 | 1,322,200 | — | — |
| 2016-05-26 | $61.72 | $70.53 | 1,070,800 | — | — |
| 2016-05-25 | $61.77 | $70.59 | 1,114,700 | — | — |
| 2016-05-24 | $61.73 | $70.54 | 1,135,500 | — | — |
| 2016-05-23 | $60.36 | $68.98 | 1,446,300 | — | — |
| 2016-05-20 | $60.96 | $69.66 | 3,627,000 | — | — |
| 2016-05-19 | $60.31 | $68.92 | 1,287,300 | — | — |
| 2016-05-18 | $61.07 | $69.79 | 1,638,800 | — | — |
| 2016-05-17 | $60.70 | $69.36 | 2,006,400 | — | — |
| 2016-05-16 | $62.26 | $71.15 | 1,591,600 | — | — |
| 2016-05-13 | $61.16 | $69.89 | 1,067,700 | — | — |
| 2016-05-12 | $61.90 | $70.74 | 1,561,300 | — | — |
| 2016-05-11 | $61.88 | $70.71 | 1,788,600 | — | — |
| 2016-05-10 | $61.32 | $70.07 | 1,337,400 | — | — |
| 2016-05-09 | $60.52 | $69.16 | 1,645,200 | — | — |
| 2016-05-06 | $61.75 | $70.56 | 3,166,300 | — | — |
| 2016-05-05 | $60.49 | $69.12 | 1,859,000 | — | — |
| 2016-05-04 | $59.87 | $68.42 | 1,059,900 | — | — |
| 2016-05-03 | $59.97 | $68.53 | 971,700 | — | — |
| 2016-05-02 | $60.25 | $68.85 | 1,107,500 | — | — |
| 2016-04-29 | $59.60 | $68.11 | 1,234,300 | — | — |
| 2016-04-28 | $60.33 | $68.94 | 997,200 | — | — |
| 2016-04-27 | $60.95 | $69.65 | 922,700 | — | — |
| 2016-04-26 | $60.58 | $69.23 | 988,000 | — | — |
| 2016-04-25 | $61.11 | $69.83 | 1,061,700 | — | — |
| 2016-04-22 | $60.72 | $69.39 | 1,230,100 | — | — |
| 2016-04-21 | $60.54 | $69.18 | 1,041,000 | — | — |
| 2016-04-20 | $61.27 | $70.02 | 720,000 | — | — |
| 2016-04-19 | $61.03 | $69.74 | 994,300 | — | — |
| 2016-04-18 | $60.88 | $69.57 | 1,066,100 | — | — |
| 2016-04-15 | $60.09 | $68.67 | 714,800 | — | — |
| 2016-04-14 | $60.03 | $68.60 | 1,051,800 | — | — |
| 2016-04-13 | $59.80 | $68.34 | 840,300 | — | — |
| 2016-04-12 | $59.71 | $68.23 | 1,084,600 | — | — |
| 2016-04-11 | $59.50 | $67.99 | 1,361,500 | — | — |
| 2016-04-08 | $59.72 | $68.24 | 1,321,300 | — | — |
| 2016-04-07 | $60.20 | $68.79 | 1,177,300 | — | — |
| 2016-04-06 | $61.01 | $69.72 | 1,314,500 | — | — |
| 2016-04-05 | $60.67 | $69.33 | 1,625,300 | — | — |
| 2016-04-04 | $61.40 | $70.16 | 1,184,300 | — | — |
| 2016-04-01 | $61.49 | $70.27 | 1,647,600 | — | — |
| 2016-03-31 | $61.63 | $70.43 | 1,657,800 | — | — |
| 2016-03-30 | $62.06 | $70.92 | 1,100,600 | — | — |
| 2016-03-29 | $61.98 | $70.83 | 1,509,300 | — | — |
| 2016-03-28 | $60.38 | $69.00 | 1,839,800 | — | — |
| 2016-03-24 | $59.62 | $68.13 | 3,081,000 | — | — |
| 2016-03-23 | $60.55 | $69.19 | 1,691,200 | — | — |
| 2016-03-22 | $60.91 | $69.60 | 2,490,200 | — | — |
| 2016-03-21 | $60.00 | $68.48 | 2,997,600 | — | — |
| 2016-03-18 | $60.72 | $69.30 | 3,379,800 | — | — |
| 2016-03-17 | $60.82 | $69.41 | 2,896,600 | — | — |
| 2016-03-16 | $61.29 | $69.95 | 2,082,400 | — | — |
| 2016-03-15 | $60.90 | $69.50 | 2,224,800 | — | — |
| 2016-03-14 | $61.41 | $70.08 | 3,152,300 | — | — |
| 2016-03-11 | $63.49 | $72.46 | 2,101,900 | — | — |
| 2016-03-10 | $62.44 | $71.26 | 2,419,300 | — | — |
| 2016-03-09 | $62.11 | $70.88 | 2,531,300 | — | — |
| 2016-03-08 | $61.53 | $70.22 | 3,190,200 | — | — |
| 2016-03-07 | $61.00 | $69.62 | 2,715,800 | — | — |
| 2016-03-04 | $60.16 | $68.66 | 2,541,700 | — | — |
| 2016-03-03 | $60.62 | $69.18 | 3,246,600 | — | — |
| 2016-03-02 | $60.20 | $68.70 | 5,805,400 | — | — |
| 2016-03-01 | $60.43 | $68.97 | 4,456,100 | — | — |
| 2016-02-29 | $60.96 | $69.57 | 19,284,500 | — | — |
| 2016-02-26 | $60.67 | $69.24 | 3,649,300 | — | — |
| 2016-02-25 | $60.74 | $69.32 | 3,227,200 | — | — |
| 2016-02-24 | $57.88 | $66.06 | 1,120,700 | — | — |
| 2016-02-23 | $56.63 | $64.63 | 983,700 | — | — |
| 2016-02-22 | $56.66 | $64.66 | 662,600 | — | — |
| 2016-02-19 | $56.37 | $64.33 | 1,046,000 | — | — |
| 2016-02-18 | $55.60 | $63.45 | 1,296,000 | — | — |
| 2016-02-17 | $55.91 | $63.81 | 1,917,200 | — | — |
| 2016-02-16 | $55.70 | $63.57 | 1,965,400 | — | — |
| 2016-02-12 | $54.73 | $62.46 | 2,450,900 | — | — |
| 2016-02-11 | $56.51 | $64.49 | 1,632,800 | — | — |
| 2016-02-10 | $57.73 | $65.88 | 1,642,900 | — | — |
| 2016-02-09 | $56.99 | $65.04 | 1,473,300 | — | — |
| 2016-02-08 | $57.20 | $65.28 | 2,673,300 | — | — |
| 2016-02-05 | $58.99 | $67.32 | 1,326,500 | — | — |
| 2016-02-04 | $59.32 | $67.70 | 1,232,700 | — | — |
| 2016-02-03 | $58.95 | $67.28 | 1,232,100 | — | — |
| 2016-02-02 | $59.28 | $67.65 | 1,113,600 | — | — |
| 2016-02-01 | $60.03 | $68.51 | 1,624,600 | — | — |
| 2016-01-29 | $58.89 | $67.21 | 1,563,300 | — | — |
| 2016-01-28 | $58.13 | $66.34 | 1,162,200 | — | — |
| 2016-01-27 | $58.82 | $67.13 | 1,443,500 | — | — |
| 2016-01-26 | $59.22 | $67.59 | 1,512,900 | — | — |
| 2016-01-25 | $57.43 | $65.54 | 839,000 | — | — |
| 2016-01-22 | $57.52 | $65.64 | 812,900 | — | — |
| 2016-01-21 | $56.35 | $64.31 | 1,639,900 | — | — |
| 2016-01-20 | $56.60 | $64.60 | 2,149,800 | — | — |
| 2016-01-19 | $56.36 | $64.32 | 1,584,300 | — | — |
| 2016-01-15 | $56.49 | $64.47 | 1,675,600 | — | — |
| 2016-01-14 | $56.46 | $64.44 | 1,343,100 | — | — |
| 2016-01-13 | $55.52 | $63.36 | 1,055,000 | — | — |
| 2016-01-12 | $56.49 | $64.47 | 1,534,000 | — | — |
| 2016-01-11 | $55.88 | $63.77 | 1,867,600 | — | — |
| 2016-01-08 | $56.99 | $65.04 | 1,233,700 | — | — |
| 2016-01-07 | $58.67 | $66.96 | 1,140,400 | — | — |
| 2016-01-06 | $59.19 | $67.55 | 1,179,700 | — | — |
| 2016-01-05 | $60.06 | $68.54 | 1,611,200 | — | — |
| 2016-01-04 | $58.86 | $67.17 | 1,387,100 | — | — |