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
- 1997-09-17 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 | $63.33 | $79.72 | 1,887,100 | — | — |
| 2016-12-29 | $63.63 | $80.10 | 1,421,400 | — | — |
| 2016-12-28 | $63.72 | $80.22 | 1,820,200 | — | — |
| 2016-12-27 | $64.03 | $80.61 | 1,402,900 | — | — |
| 2016-12-23 | $63.81 | $80.33 | 1,300,700 | — | — |
| 2016-12-22 | $64.05 | $80.63 | 1,513,200 | — | — |
| 2016-12-21 | $64.19 | $80.81 | 1,095,500 | — | — |
| 2016-12-20 | $64.22 | $80.84 | 1,679,500 | — | — |
| 2016-12-19 | $64.04 | $80.62 | 1,540,600 | — | — |
| 2016-12-16 | $64.25 | $80.88 | 3,392,700 | — | — |
| 2016-12-15 | $63.81 | $80.33 | 2,583,300 | — | — |
| 2016-12-14 | $63.88 | $80.42 | 2,695,100 | — | — |
| 2016-12-13 | $64.62 | $81.35 | 2,007,300 | — | — |
| 2016-12-12 | $64.74 | $81.50 | 2,275,400 | — | — |
| 2016-12-09 | $64.49 | $81.18 | 2,395,000 | — | — |
| 2016-12-08 | $64.36 | $81.02 | 2,033,800 | — | — |
| 2016-12-07 | $64.44 | $81.12 | 2,655,000 | — | — |
| 2016-12-06 | $63.46 | $79.89 | 2,884,000 | — | — |
| 2016-12-05 | $63.06 | $79.38 | 2,280,900 | — | — |
| 2016-12-02 | $62.42 | $78.58 | 2,047,800 | — | — |
| 2016-12-01 | $62.69 | $78.92 | 3,354,100 | — | — |
| 2016-11-30 | $63.39 | $79.80 | 4,875,800 | — | — |
| 2016-11-29 | $63.54 | $79.99 | 3,167,300 | — | — |
| 2016-11-28 | $63.11 | $79.45 | 3,501,800 | — | — |
| 2016-11-25 | $63.34 | $79.74 | 872,000 | — | — |
| 2016-11-23 | $63.15 | $79.50 | 1,979,300 | — | — |
| 2016-11-22 | $62.73 | $78.97 | 2,545,400 | — | — |
| 2016-11-21 | $62.00 | $78.05 | 2,934,300 | — | — |
| 2016-11-18 | $62.36 | $78.50 | 4,719,500 | — | — |
| 2016-11-17 | $60.76 | $76.49 | 2,884,200 | — | — |
| 2016-11-16 | $60.40 | $76.04 | 4,928,000 | — | — |
| 2016-11-15 | $60.70 | $76.41 | 4,151,900 | — | — |
| 2016-11-14 | $60.70 | $76.41 | 3,699,300 | — | — |
| 2016-11-11 | $60.70 | $76.41 | 5,618,900 | — | — |
| 2016-11-10 | $61.34 | $77.22 | 6,740,300 | — | — |
| 2016-11-09 | $61.87 | $77.89 | 4,187,600 | — | — |
| 2016-11-08 | $62.00 | $78.05 | 4,932,500 | — | — |
| 2016-11-07 | $62.01 | $78.06 | 4,963,100 | — | — |
| 2016-11-04 | $59.81 | $75.29 | 4,125,200 | — | — |
| 2016-11-03 | $60.15 | $75.72 | 7,187,800 | — | — |
| 2016-11-02 | $59.70 | $75.15 | 10,132,900 | — | — |
| 2016-11-01 | $60.69 | $76.40 | 12,111,800 | — | — |
| 2016-10-31 | $62.03 | $78.08 | 5,419,197 | — | — |
| 2016-10-28 | $61.62 | $77.58 | 2,913,032 | — | — |
| 2016-10-27 | $61.37 | $77.25 | 3,130,306 | — | — |
| 2016-10-26 | $61.63 | $77.59 | 3,146,303 | — | — |
| 2016-10-25 | $61.63 | $77.59 | 4,122,507 | — | — |
| 2016-10-24 | $63.12 | $79.46 | 4,859,459 | — | — |
| 2016-10-21 | $62.52 | $78.71 | 9,168,498 | — | — |
| 2016-10-20 | $61.97 | $78.01 | 3,446,759 | — | — |
| 2016-10-19 | $62.72 | $78.95 | 5,096,346 | — | — |
| 2016-10-18 | $61.94 | $77.98 | 4,373,443 | — | — |
| 2016-10-17 | $62.35 | $78.49 | 6,430,454 | — | — |
| 2016-10-14 | $64.11 | $80.25 | 6,668,732 | — | — |
| 2016-10-13 | $64.25 | $80.42 | 5,816,467 | — | — |
| 2016-10-12 | $63.94 | $80.03 | 6,179,657 | — | — |
| 2016-10-11 | $63.44 | $79.41 | 9,024,252 | — | — |
| 2016-10-10 | $62.83 | $78.64 | 6,934,970 | — | — |
| 2016-10-07 | $63.06 | $78.93 | 8,699,870 | — | — |
| 2016-10-06 | $62.86 | $78.68 | 12,005,999 | — | — |
| 2016-10-05 | $63.71 | $79.74 | 12,595,505 | — | — |
| 2016-10-04 | $64.90 | $81.24 | 5,586,395 | — | — |
| 2016-10-03 | $65.36 | $81.81 | 4,435,899 | — | — |
| 2016-09-30 | $65.28 | $81.71 | 5,022,623 | — | — |
| 2016-09-29 | $64.57 | $80.81 | 3,090,663 | — | — |
| 2016-09-28 | $64.86 | $81.18 | 3,363,855 | — | — |
| 2016-09-27 | $64.60 | $80.86 | 4,640,654 | — | — |
| 2016-09-26 | $64.36 | $80.55 | 4,945,979 | — | — |
| 2016-09-23 | $65.16 | $81.56 | 3,033,493 | — | — |
| 2016-09-22 | $65.04 | $81.41 | 2,459,010 | — | — |
| 2016-09-21 | $64.44 | $80.65 | 2,350,373 | — | — |
| 2016-09-20 | $63.85 | $79.91 | 2,404,900 | — | — |
| 2016-09-19 | $63.54 | $79.54 | 2,848,768 | — | — |
| 2016-09-16 | $63.29 | $79.22 | 11,726,130 | — | — |
| 2016-09-15 | $63.11 | $79.00 | 4,228,501 | — | — |
| 2016-09-14 | $62.49 | $78.22 | 3,174,540 | — | — |
| 2016-09-13 | $62.34 | $78.02 | 4,146,571 | — | — |
| 2016-09-12 | $63.74 | $79.78 | 5,167,565 | — | — |
| 2016-09-09 | $62.52 | $78.26 | 5,182,866 | — | — |
| 2016-09-08 | $63.90 | $79.99 | 4,866,274 | — | — |
| 2016-09-07 | $65.13 | $81.53 | 5,782,109 | — | — |
| 2016-09-06 | $65.60 | $82.11 | 6,717,695 | — | — |
| 2016-09-02 | $65.61 | $82.12 | 4,871,421 | — | — |
| 2016-09-01 | $65.25 | $81.67 | 2,468,051 | — | — |
| 2016-08-31 | $65.21 | $81.62 | 2,861,009 | — | — |
| 2016-08-30 | $65.26 | $81.69 | 3,057,140 | — | — |
| 2016-08-29 | $65.25 | $81.67 | 2,503,522 | — | — |
| 2016-08-26 | $64.36 | $80.56 | 3,377,765 | — | — |
| 2016-08-25 | $64.66 | $80.93 | 3,396,405 | — | — |
| 2016-08-24 | $64.52 | $80.76 | 2,829,990 | — | — |
| 2016-08-23 | $64.92 | $81.26 | 2,385,982 | — | — |
| 2016-08-22 | $64.56 | $80.81 | 2,520,770 | — | — |
| 2016-08-19 | $64.21 | $80.36 | 3,504,485 | — | — |
| 2016-08-18 | $65.25 | $81.67 | 2,912,059 | — | — |
| 2016-08-17 | $64.62 | $80.88 | 2,467,495 | — | — |
| 2016-08-16 | $64.56 | $80.81 | 2,305,861 | — | — |
| 2016-08-15 | $64.66 | $80.93 | 1,936,689 | — | — |
| 2016-08-12 | $64.67 | $80.95 | 3,141,574 | — | — |
| 2016-08-11 | $64.69 | $80.97 | 3,499,478 | — | — |
| 2016-08-10 | $63.59 | $79.60 | 3,588,085 | — | — |
| 2016-08-09 | $64.01 | $80.12 | 2,908,164 | — | — |
| 2016-08-08 | $64.05 | $80.17 | 4,308,344 | — | — |
| 2016-08-05 | $63.80 | $79.85 | 2,418,532 | — | — |
| 2016-08-04 | $63.57 | $79.56 | 2,495,871 | — | — |
| 2016-08-03 | $63.53 | $79.52 | 2,571,681 | — | — |
| 2016-08-02 | $63.49 | $79.46 | 3,226,981 | — | — |
| 2016-08-01 | $64.28 | $80.46 | 3,333,671 | — | — |
| 2016-07-29 | $64.28 | $80.46 | 2,924,995 | — | — |
| 2016-07-28 | $64.89 | $81.22 | 3,240,195 | — | — |
| 2016-07-27 | $64.50 | $80.73 | 5,351,733 | — | — |
| 2016-07-26 | $64.16 | $80.31 | 5,646,347 | — | — |
| 2016-07-25 | $64.95 | $81.29 | 3,542,460 | — | — |
| 2016-07-22 | $64.77 | $81.08 | 5,673,750 | — | — |
| 2016-07-21 | $63.19 | $79.10 | 2,784,921 | — | — |
| 2016-07-20 | $63.17 | $79.07 | 2,033,781 | — | — |
| 2016-07-19 | $62.95 | $78.79 | 3,152,562 | — | — |
| 2016-07-18 | $62.98 | $78.83 | 4,915,933 | — | — |
| 2016-07-15 | $62.90 | $78.73 | 5,880,453 | — | — |
| 2016-07-14 | $63.46 | $79.43 | 14,672,407 | — | — |
| 2016-07-13 | $61.64 | $77.15 | 8,687,491 | — | — |
| 2016-07-12 | $61.99 | $77.18 | 6,801,851 | — | — |
| 2016-07-11 | $62.14 | $77.37 | 4,482,080 | — | — |
| 2016-07-08 | $61.65 | $76.76 | 5,619,918 | — | — |
| 2016-07-07 | $60.61 | $75.46 | 4,921,497 | — | — |
| 2016-07-06 | $60.51 | $75.34 | 4,323,089 | — | — |
| 2016-07-05 | $59.70 | $74.32 | 3,534,670 | — | — |
| 2016-07-01 | $60.05 | $74.76 | 2,548,173 | — | — |
| 2016-06-30 | $59.61 | $74.22 | 5,201,505 | — | — |
| 2016-06-29 | $59.41 | $73.97 | 4,210,557 | — | — |
| 2016-06-28 | $58.38 | $72.68 | 6,699,056 | — | — |
| 2016-06-27 | $57.03 | $71.00 | 5,675,836 | — | — |
| 2016-06-24 | $59.06 | $73.53 | 6,810,892 | — | — |
| 2016-06-23 | $61.75 | $76.88 | 3,781,155 | — | — |
| 2016-06-22 | $60.31 | $75.08 | 2,797,301 | — | — |
| 2016-06-21 | $60.60 | $75.44 | 2,987,033 | — | — |
| 2016-06-20 | $60.42 | $75.23 | 4,058,382 | — | — |
| 2016-06-17 | $60.06 | $74.78 | 4,619,372 | — | — |
| 2016-06-16 | $59.61 | $74.22 | 3,736,365 | — | — |
| 2016-06-15 | $59.54 | $74.13 | 3,704,511 | — | — |
| 2016-06-14 | $59.30 | $73.83 | 3,917,612 | — | — |
| 2016-06-13 | $59.36 | $73.90 | 4,552,604 | — | — |
| 2016-06-10 | $59.31 | $73.84 | 3,297,644 | — | — |
| 2016-06-09 | $60.19 | $74.94 | 3,514,222 | — | — |
| 2016-06-08 | $60.52 | $75.35 | 3,100,678 | — | — |
| 2016-06-07 | $60.13 | $74.86 | 4,047,810 | — | — |
| 2016-06-06 | $59.81 | $74.46 | 2,479,040 | — | — |
| 2016-06-03 | $59.39 | $73.94 | 1,848,083 | — | — |
| 2016-06-02 | $59.28 | $73.80 | 2,827,903 | — | — |
| 2016-06-01 | $59.26 | $73.78 | 3,609,923 | — | — |
| 2016-05-31 | $59.02 | $73.47 | 6,090,354 | — | — |
| 2016-05-27 | $59.37 | $73.92 | 2,552,207 | — | — |
| 2016-05-26 | $59.27 | $73.80 | 3,582,799 | — | — |
| 2016-05-25 | $59.38 | $73.93 | 6,502,925 | — | — |
| 2016-05-24 | $59.04 | $73.51 | 5,034,585 | — | — |
| 2016-05-23 | $57.50 | $71.58 | 4,865,023 | — | — |
| 2016-05-20 | $57.23 | $71.24 | 7,525,171 | — | — |
| 2016-05-19 | $57.56 | $71.67 | 2,774,767 | — | — |
| 2016-05-18 | $57.63 | $71.76 | 2,654,306 | — | — |
| 2016-05-17 | $58.22 | $72.48 | 2,932,645 | — | — |
| 2016-05-16 | $58.41 | $72.72 | 2,373,602 | — | — |
| 2016-05-13 | $57.73 | $71.87 | 2,733,871 | — | — |
| 2016-05-12 | $58.64 | $73.01 | 2,395,998 | — | — |
| 2016-05-11 | $58.01 | $72.22 | 2,816,636 | — | — |
| 2016-05-10 | $59.60 | $74.20 | 2,511,729 | — | — |
| 2016-05-09 | $58.86 | $73.29 | 2,167,039 | — | — |
| 2016-05-06 | $58.20 | $72.46 | 4,404,323 | — | — |
| 2016-05-05 | $58.12 | $72.35 | 3,723,151 | — | — |
| 2016-05-04 | $57.98 | $72.18 | 3,604,081 | — | — |
| 2016-05-03 | $57.31 | $71.35 | 2,089,560 | — | — |
| 2016-05-02 | $58.21 | $72.47 | 2,524,109 | — | — |
| 2016-04-29 | $57.20 | $71.21 | 3,140,461 | — | — |
| 2016-04-28 | $57.83 | $72.00 | 1,965,483 | — | — |
| 2016-04-27 | $58.58 | $72.94 | 3,223,643 | — | — |
| 2016-04-26 | $58.98 | $73.43 | 4,294,295 | — | — |
| 2016-04-25 | $58.49 | $72.82 | 4,138,642 | — | — |
| 2016-04-22 | $58.37 | $72.67 | 4,395,977 | — | — |
| 2016-04-21 | $58.73 | $73.12 | 18,525,060 | — | — |
| 2016-04-20 | $59.33 | $73.87 | 6,565,798 | — | — |
| 2016-04-19 | $59.04 | $73.51 | 6,371,058 | — | — |
| 2016-04-18 | $59.39 | $73.94 | 3,471,797 | — | — |
| 2016-04-15 | $58.84 | $73.25 | 3,356,344 | — | — |
| 2016-04-14 | $59.24 | $73.75 | 3,354,118 | — | — |
| 2016-04-13 | $59.06 | $73.53 | 4,137,112 | — | — |
| 2016-04-12 | $58.99 | $73.03 | 5,292,755 | — | — |
| 2016-04-11 | $58.81 | $72.80 | 2,807,594 | — | — |
| 2016-04-08 | $59.19 | $73.28 | 4,167,714 | — | — |
| 2016-04-07 | $58.43 | $72.33 | 2,883,682 | — | — |
| 2016-04-06 | $58.87 | $72.88 | 2,212,525 | — | — |
| 2016-04-05 | $58.64 | $72.60 | 2,519,101 | — | — |
| 2016-04-04 | $58.88 | $72.89 | 2,851,828 | — | — |
| 2016-04-01 | $59.14 | $73.22 | 3,147,277 | — | — |
| 2016-03-31 | $58.84 | $72.85 | 3,889,375 | — | — |
| 2016-03-30 | $59.13 | $73.20 | 5,034,029 | — | — |
| 2016-03-29 | $57.92 | $71.71 | 2,922,769 | — | — |
| 2016-03-28 | $57.37 | $71.02 | 2,142,836 | — | — |
| 2016-03-24 | $57.05 | $70.62 | 4,167,297 | — | — |
| 2016-03-23 | $57.91 | $71.69 | 9,057,775 | — | — |
| 2016-03-22 | $56.78 | $70.29 | 2,783,947 | — | — |
| 2016-03-21 | $57.10 | $70.69 | 5,257,424 | — | — |
| 2016-03-18 | $56.30 | $69.70 | 6,928,154 | — | — |
| 2016-03-17 | $56.64 | $70.12 | 3,089,133 | — | — |
| 2016-03-16 | $56.54 | $70.00 | 3,322,404 | — | — |
| 2016-03-15 | $56.24 | $69.63 | 4,069,510 | — | — |
| 2016-03-14 | $55.75 | $69.02 | 3,647,480 | — | — |
| 2016-03-11 | $55.91 | $69.22 | 2,512,424 | — | — |
| 2016-03-10 | $55.18 | $68.32 | 3,424,364 | — | — |
| 2016-03-09 | $54.85 | $67.91 | 3,592,397 | — | — |
| 2016-03-08 | $55.13 | $68.25 | 4,995,081 | — | — |
| 2016-03-07 | $56.11 | $69.47 | 4,712,430 | — | — |
| 2016-03-04 | $56.11 | $69.47 | 6,650,232 | — | — |
| 2016-03-03 | $54.92 | $67.99 | 2,946,555 | — | — |
| 2016-03-02 | $54.21 | $67.12 | 3,719,534 | — | — |
| 2016-03-01 | $54.77 | $67.81 | 9,650,480 | — | — |
| 2016-02-29 | $52.10 | $64.50 | 7,788,348 | — | — |
| 2016-02-26 | $51.34 | $63.57 | 8,354,207 | — | — |
| 2016-02-25 | $51.01 | $63.16 | 6,946,793 | — | — |
| 2016-02-24 | $51.39 | $63.62 | 4,711,734 | — | — |
| 2016-02-23 | $51.41 | $63.65 | 4,782,536 | — | — |
| 2016-02-22 | $51.73 | $64.05 | 7,635,199 | — | — |
| 2016-02-19 | $50.70 | $62.76 | 4,640,376 | — | — |
| 2016-02-18 | $51.06 | $63.22 | 4,097,886 | — | — |
| 2016-02-17 | $51.19 | $63.37 | 6,475,801 | — | — |
| 2016-02-16 | $49.98 | $61.87 | 6,773,753 | — | — |
| 2016-02-12 | $48.41 | $59.93 | 4,039,464 | — | — |
| 2016-02-11 | $46.90 | $58.06 | 4,445,914 | — | — |
| 2016-02-10 | $47.99 | $59.42 | 3,499,617 | — | — |
| 2016-02-09 | $47.79 | $59.16 | 6,272,575 | — | — |
| 2016-02-08 | $48.48 | $60.01 | 6,984,767 | — | — |
| 2016-02-05 | $50.15 | $62.09 | 10,857,033 | — | — |
| 2016-02-04 | $51.98 | $64.36 | 17,138,928 | — | — |
| 2016-02-03 | $52.08 | $64.48 | 14,667,956 | — | — |
| 2016-02-02 | $51.99 | $64.37 | 14,394,207 | — | — |
| 2016-02-01 | $52.55 | $65.06 | 6,805,746 | — | — |
| 2016-01-29 | $52.03 | $64.41 | 6,014,267 | — | — |
| 2016-01-28 | $50.62 | $62.67 | 5,690,303 | — | — |
| 2016-01-27 | $49.89 | $61.77 | 4,056,852 | — | — |
| 2016-01-26 | $50.23 | $62.19 | 4,331,435 | — | — |
| 2016-01-25 | $48.45 | $59.98 | 6,917,026 | — | — |
| 2016-01-22 | $49.59 | $61.39 | 7,474,399 | — | — |
| 2016-01-21 | $49.58 | $61.38 | 5,885,738 | — | — |
| 2016-01-20 | $48.88 | $60.51 | 7,391,218 | — | — |
| 2016-01-19 | $49.44 | $61.21 | 9,644,777 | — | — |
| 2016-01-15 | $48.23 | $59.71 | 9,504,008 | — | — |
| 2016-01-14 | $50.33 | $62.31 | 5,242,123 | — | — |
| 2016-01-13 | $49.63 | $61.44 | 6,756,365 | — | — |
| 2016-01-12 | $50.01 | $61.51 | 4,545,788 | — | — |
| 2016-01-11 | $48.90 | $60.14 | 5,891,859 | — | — |
| 2016-01-08 | $48.99 | $60.24 | 5,996,184 | — | — |
| 2016-01-07 | $49.66 | $61.08 | 11,005,453 | — | — |
| 2016-01-06 | $51.42 | $63.23 | 5,049,330 | — | — |
| 2016-01-05 | $51.78 | $63.68 | 5,273,420 | — | — |
| 2016-01-04 | $51.91 | $63.84 | 4,821,623 | — | — |