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
- 1980-09-19 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 | $121.25 | $132.26 | 6,116 | — | — |
| 2016-12-29 | $122.50 | $133.62 | 8,664 | — | — |
| 2016-12-28 | $127.50 | $139.07 | 9,780 | — | — |
| 2016-12-27 | $130.00 | $141.80 | 13,140 | — | — |
| 2016-12-23 | $120.00 | $130.89 | 6,844 | — | — |
| 2016-12-22 | $116.25 | $126.80 | 16,988 | — | — |
| 2016-12-21 | $106.25 | $115.90 | 15,020 | — | — |
| 2016-12-20 | $111.25 | $121.35 | 12,492 | — | — |
| 2016-12-19 | $116.25 | $126.80 | 10,872 | — | — |
| 2016-12-16 | $112.50 | $122.71 | 11,092 | — | — |
| 2016-12-15 | $117.50 | $128.17 | 11,856 | — | — |
| 2016-12-14 | $121.25 | $132.26 | 19,152 | — | — |
| 2016-12-13 | $122.50 | $133.62 | 33,924 | — | — |
| 2016-12-12 | $111.25 | $121.35 | 89,308 | — | — |
| 2016-12-09 | $128.75 | $140.44 | 22,944 | — | — |
| 2016-12-08 | $145.00 | $158.16 | 10,096 | — | — |
| 2016-12-07 | $148.75 | $162.25 | 8,388 | — | — |
| 2016-12-06 | $147.50 | $160.89 | 15,228 | — | — |
| 2016-12-05 | $147.50 | $160.89 | 12,972 | — | — |
| 2016-12-02 | $155.00 | $169.07 | 10,756 | — | — |
| 2016-12-01 | $155.00 | $169.07 | 11,680 | — | — |
| 2016-11-30 | $156.25 | $170.43 | 16,344 | — | — |
| 2016-11-29 | $163.75 | $178.62 | 13,152 | — | — |
| 2016-11-28 | $172.50 | $188.16 | 7,660 | — | — |
| 2016-11-25 | $176.25 | $192.25 | 3,064 | — | — |
| 2016-11-23 | $175.00 | $190.89 | 13,540 | — | — |
| 2016-11-22 | $173.75 | $189.52 | 9,596 | — | — |
| 2016-11-21 | $181.25 | $197.70 | 7,128 | — | — |
| 2016-11-18 | $181.25 | $197.70 | 10,700 | — | — |
| 2016-11-17 | $181.25 | $197.70 | 13,212 | — | — |
| 2016-11-16 | $175.00 | $190.89 | 14,108 | — | — |
| 2016-11-15 | $180.00 | $196.34 | 26,692 | — | — |
| 2016-11-14 | $185.00 | $201.80 | 39,996 | — | — |
| 2016-11-11 | $161.25 | $175.89 | 35,856 | — | — |
| 2016-11-10 | $150.00 | $163.62 | 16,412 | — | — |
| 2016-11-09 | $152.50 | $166.34 | 27,716 | — | — |
| 2016-11-08 | $132.50 | $144.53 | 13,924 | — | — |
| 2016-11-07 | $138.75 | $151.35 | 15,644 | — | — |
| 2016-11-04 | $138.75 | $151.35 | 21,112 | — | — |
| 2016-11-03 | $142.50 | $155.44 | 28,600 | — | — |
| 2016-11-02 | $158.75 | $173.16 | 24,160 | — | — |
| 2016-11-01 | $162.50 | $177.25 | 25,240 | — | — |
| 2016-10-31 | $163.75 | $178.62 | 30,600 | — | — |
| 2016-10-28 | $176.25 | $192.25 | 14,884 | — | — |
| 2016-10-27 | $181.25 | $197.70 | 54,312 | — | — |
| 2016-10-26 | $186.25 | $203.16 | 18,108 | — | — |
| 2016-10-25 | $200.00 | $218.16 | 26,676 | — | — |
| 2016-10-24 | $205.00 | $223.61 | 12,024 | — | — |
| 2016-10-21 | $208.50 | $227.43 | 33,020 | — | — |
| 2016-10-20 | $217.50 | $237.25 | 141,964 | — | — |
| 2016-10-19 | $194.00 | $211.61 | 30,864 | — | — |
| 2016-10-18 | $198.75 | $216.79 | 106,116 | — | — |
| 2016-10-17 | $170.00 | $185.43 | 13,660 | — | — |
| 2016-10-14 | $168.50 | $183.80 | 16,924 | — | — |
| 2016-10-13 | $167.75 | $182.98 | 6,344 | — | — |
| 2016-10-12 | $163.50 | $178.34 | 6,776 | — | — |
| 2016-10-11 | $164.75 | $179.71 | 7,076 | — | — |
| 2016-10-10 | $171.50 | $187.07 | 19,308 | — | — |
| 2016-10-07 | $169.75 | $185.16 | 28,328 | — | — |
| 2016-10-06 | $164.00 | $178.89 | 15,552 | — | — |
| 2016-10-05 | $167.25 | $182.43 | 27,652 | — | — |
| 2016-10-04 | $150.25 | $163.89 | 7,716 | — | — |
| 2016-10-03 | $153.75 | $167.71 | 5,448 | — | — |
| 2016-09-30 | $150.00 | $163.62 | 6,608 | — | — |
| 2016-09-29 | $147.75 | $161.16 | 12,072 | — | — |
| 2016-09-28 | $143.50 | $156.53 | 13,884 | — | — |
| 2016-09-27 | $140.25 | $152.98 | 23,116 | — | — |
| 2016-09-26 | $152.75 | $166.62 | 10,204 | — | — |
| 2016-09-23 | $157.25 | $171.53 | 10,016 | — | — |
| 2016-09-22 | $159.75 | $174.25 | 32,696 | — | — |
| 2016-09-21 | $164.25 | $179.16 | 54,468 | — | — |
| 2016-09-20 | $144.50 | $157.62 | 24,984 | — | — |
| 2016-09-19 | $127.75 | $139.35 | 9,808 | — | — |
| 2016-09-16 | $121.50 | $132.53 | 11,804 | — | — |
| 2016-09-15 | $124.25 | $135.53 | 9,520 | — | — |
| 2016-09-14 | $124.75 | $136.08 | 5,112 | — | — |
| 2016-09-13 | $123.00 | $134.17 | 4,596 | — | — |
| 2016-09-12 | $125.75 | $137.17 | 7,028 | — | — |
| 2016-09-09 | $121.50 | $132.53 | 10,852 | — | — |
| 2016-09-08 | $128.50 | $140.17 | 15,792 | — | — |
| 2016-09-07 | $119.75 | $130.62 | 5,508 | — | — |
| 2016-09-06 | $117.25 | $127.89 | 9,308 | — | — |
| 2016-09-02 | $111.75 | $121.90 | 3,096 | — | — |
| 2016-09-01 | $107.25 | $116.99 | 4,332 | — | — |
| 2016-08-31 | $101.50 | $110.71 | 4,980 | — | — |
| 2016-08-30 | $102.50 | $111.81 | 7,896 | — | — |
| 2016-08-29 | $105.00 | $114.53 | 3,440 | — | — |
| 2016-08-26 | $107.75 | $117.53 | 1,588 | — | — |
| 2016-08-25 | $107.00 | $116.71 | 2,652 | — | — |
| 2016-08-24 | $108.50 | $118.35 | 3,060 | — | — |
| 2016-08-23 | $107.00 | $116.71 | 1,624 | — | — |
| 2016-08-22 | $104.00 | $113.44 | 2,644 | — | — |
| 2016-08-19 | $103.50 | $112.90 | 4,792 | — | — |
| 2016-08-18 | $109.25 | $119.17 | 3,364 | — | — |
| 2016-08-17 | $102.00 | $111.26 | 3,216 | — | — |
| 2016-08-16 | $98.25 | $107.17 | 2,324 | — | — |
| 2016-08-15 | $97.75 | $106.62 | 2,888 | — | — |
| 2016-08-12 | $89.50 | $97.63 | 1,648 | — | — |
| 2016-08-11 | $90.25 | $98.44 | 2,196 | — | — |
| 2016-08-10 | $94.00 | $102.53 | 2,240 | — | — |
| 2016-08-09 | $95.50 | $104.17 | 3,784 | — | — |
| 2016-08-08 | $91.75 | $100.08 | 5,192 | — | — |
| 2016-08-05 | $86.75 | $94.63 | 7,140 | — | — |
| 2016-08-04 | $90.75 | $98.99 | 22,988 | — | — |
| 2016-08-03 | $81.75 | $89.17 | 11,304 | — | — |
| 2016-08-02 | $74.50 | $81.26 | 6,428 | — | — |
| 2016-08-01 | $70.50 | $76.90 | 3,272 | — | — |
| 2016-07-29 | $67.25 | $73.36 | 2,160 | — | — |
| 2016-07-28 | $64.00 | $69.81 | 744 | — | — |
| 2016-07-27 | $62.75 | $68.45 | 1,708 | — | — |
| 2016-07-26 | $63.50 | $69.26 | 1,964 | — | — |
| 2016-07-25 | $63.75 | $69.54 | 2,180 | — | — |
| 2016-07-22 | $62.50 | $68.17 | 2,720 | — | — |
| 2016-07-21 | $62.00 | $67.63 | 1,684 | — | — |
| 2016-07-20 | $62.00 | $67.63 | 1,916 | — | — |
| 2016-07-19 | $60.25 | $65.72 | 7,380 | — | — |
| 2016-07-18 | $60.25 | $65.72 | 2,000 | — | — |
| 2016-07-15 | $60.50 | $65.99 | 2,116 | — | — |
| 2016-07-14 | $59.25 | $64.63 | 4,656 | — | — |
| 2016-07-13 | $60.75 | $66.27 | 2,328 | — | — |
| 2016-07-12 | $61.00 | $66.54 | 3,124 | — | — |
| 2016-07-11 | $59.25 | $64.63 | 2,096 | — | — |
| 2016-07-08 | $59.25 | $64.63 | 1,340 | — | — |
| 2016-07-07 | $58.00 | $63.27 | 796 | — | — |
| 2016-07-06 | $58.50 | $63.81 | 956 | — | — |
| 2016-07-05 | $60.50 | $65.99 | 1,616 | — | — |
| 2016-07-01 | $60.75 | $66.27 | 1,980 | — | — |
| 2016-06-30 | $59.00 | $64.36 | 2,660 | — | — |
| 2016-06-29 | $59.25 | $64.63 | 2,076 | — | — |
| 2016-06-28 | $60.75 | $66.27 | 1,872 | — | — |
| 2016-06-27 | $61.00 | $66.54 | 2,492 | — | — |
| 2016-06-24 | $64.00 | $69.81 | 36,328 | — | — |
| 2016-06-23 | $67.75 | $73.90 | 2,820 | — | — |
| 2016-06-22 | $67.00 | $73.08 | 1,632 | — | — |
| 2016-06-21 | $69.00 | $75.26 | 2,764 | — | — |
| 2016-06-20 | $70.00 | $76.35 | 2,560 | — | — |
| 2016-06-17 | $72.25 | $78.81 | 2,924 | — | — |
| 2016-06-16 | $71.25 | $77.72 | 3,164 | — | — |
| 2016-06-15 | $72.50 | $79.08 | 3,916 | — | — |
| 2016-06-14 | $74.00 | $80.72 | 2,784 | — | — |
| 2016-06-13 | $75.00 | $81.81 | 2,608 | — | — |
| 2016-06-10 | $77.75 | $84.81 | 2,084 | — | — |
| 2016-06-09 | $79.00 | $86.17 | 1,840 | — | — |
| 2016-06-08 | $79.00 | $86.17 | 1,576 | — | — |
| 2016-06-07 | $77.00 | $83.99 | 1,492 | — | — |
| 2016-06-06 | $78.50 | $85.63 | 2,028 | — | — |
| 2016-06-03 | $75.75 | $82.63 | 2,728 | — | — |
| 2016-06-02 | $76.00 | $82.90 | 1,932 | — | — |
| 2016-06-01 | $74.75 | $81.54 | 2,340 | — | — |
| 2016-05-31 | $73.00 | $79.63 | 8,392 | — | — |
| 2016-05-27 | $81.50 | $88.90 | 5,648 | — | — |
| 2016-05-26 | $80.50 | $87.81 | 8,236 | — | — |
| 2016-05-25 | $76.00 | $82.90 | 8,320 | — | — |
| 2016-05-24 | $66.75 | $72.81 | 3,464 | — | — |
| 2016-05-23 | $63.00 | $68.72 | 1,764 | — | — |
| 2016-05-20 | $62.25 | $67.90 | 1,216 | — | — |
| 2016-05-19 | $61.25 | $66.81 | 816 | — | — |
| 2016-05-18 | $62.75 | $68.45 | 1,540 | — | — |
| 2016-05-17 | $60.50 | $65.99 | 2,632 | — | — |
| 2016-05-16 | $60.25 | $65.72 | 1,856 | — | — |
| 2016-05-13 | $58.75 | $64.08 | 1,908 | — | — |
| 2016-05-12 | $56.75 | $61.90 | 1,704 | — | — |
| 2016-05-11 | $61.00 | $66.54 | 924 | — | — |
| 2016-05-10 | $62.00 | $67.63 | 568 | — | — |
| 2016-05-09 | $62.00 | $67.63 | 1,172 | — | — |
| 2016-05-06 | $60.25 | $65.72 | 1,980 | — | — |
| 2016-05-05 | $60.50 | $65.99 | 5,176 | — | — |
| 2016-05-04 | $61.00 | $66.54 | 4,000 | — | — |
| 2016-05-03 | $65.50 | $71.45 | 1,364 | — | — |
| 2016-05-02 | $67.25 | $73.36 | 2,348 | — | — |
| 2016-04-29 | $68.00 | $74.17 | 2,248 | — | — |
| 2016-04-28 | $69.50 | $75.81 | 1,480 | — | — |
| 2016-04-27 | $68.75 | $74.99 | 1,164 | — | — |
| 2016-04-26 | $68.25 | $74.45 | 2,316 | — | — |
| 2016-04-25 | $68.50 | $74.72 | 1,376 | — | — |
| 2016-04-22 | $69.25 | $75.54 | 1,560 | — | — |
| 2016-04-21 | $68.50 | $74.72 | 1,060 | — | — |
| 2016-04-20 | $67.25 | $73.36 | 2,156 | — | — |
| 2016-04-19 | $68.25 | $74.45 | 1,780 | — | — |
| 2016-04-18 | $70.25 | $76.63 | 2,080 | — | — |
| 2016-04-15 | $69.50 | $75.81 | 1,800 | — | — |
| 2016-04-14 | $68.75 | $74.99 | 2,328 | — | — |
| 2016-04-13 | $66.50 | $72.54 | 3,056 | — | — |
| 2016-04-12 | $64.25 | $70.08 | 2,284 | — | — |
| 2016-04-11 | $65.25 | $71.17 | 2,420 | — | — |
| 2016-04-08 | $66.00 | $71.99 | 2,388 | — | — |
| 2016-04-07 | $68.75 | $74.99 | 5,156 | — | — |
| 2016-04-06 | $74.00 | $80.72 | 4,240 | — | — |
| 2016-04-05 | $75.75 | $82.63 | 5,972 | — | — |
| 2016-04-04 | $75.25 | $82.08 | 12,536 | — | — |
| 2016-04-01 | $70.75 | $77.17 | 2,812 | — | — |
| 2016-03-31 | $64.00 | $69.81 | 1,884 | — | — |
| 2016-03-30 | $66.50 | $72.54 | 2,028 | — | — |
| 2016-03-29 | $71.50 | $77.99 | 1,652 | — | — |
| 2016-03-28 | $65.00 | $70.90 | 3,296 | — | — |
| 2016-03-24 | $66.75 | $72.81 | 7,312 | — | — |
| 2016-03-23 | $65.75 | $71.72 | 1,772 | — | — |
| 2016-03-22 | $72.25 | $78.81 | 1,044 | — | — |
| 2016-03-21 | $73.50 | $80.17 | 1,812 | — | — |
| 2016-03-18 | $72.50 | $79.08 | 2,184 | — | — |
| 2016-03-17 | $70.00 | $76.35 | 764 | — | — |
| 2016-03-16 | $68.75 | $74.99 | 1,412 | — | — |
| 2016-03-15 | $71.00 | $77.45 | 920 | — | — |
| 2016-03-14 | $73.75 | $80.45 | 2,476 | — | — |
| 2016-03-11 | $69.75 | $76.08 | 1,044 | — | — |
| 2016-03-10 | $67.75 | $73.90 | 1,024 | — | — |
| 2016-03-09 | $67.00 | $73.08 | 748 | — | — |
| 2016-03-08 | $65.75 | $71.72 | 1,668 | — | — |
| 2016-03-07 | $70.50 | $76.90 | 4,584 | — | — |
| 2016-03-04 | $64.00 | $69.81 | 4,648 | — | — |
| 2016-03-03 | $58.75 | $64.08 | 3,464 | — | — |
| 2016-03-02 | $56.25 | $61.36 | 2,196 | — | — |
| 2016-03-01 | $52.50 | $57.27 | 5,392 | — | — |
| 2016-02-29 | $56.00 | $61.08 | 3,536 | — | — |
| 2016-02-26 | $60.00 | $65.45 | 1,444 | — | — |
| 2016-02-25 | $57.50 | $62.72 | 1,684 | — | — |
| 2016-02-24 | $60.00 | $65.45 | 2,080 | — | — |
| 2016-02-23 | $59.50 | $64.90 | 2,600 | — | — |
| 2016-02-22 | $62.00 | $67.63 | 10,672 | — | — |
| 2016-02-19 | $66.00 | $71.99 | 696 | — | — |
| 2016-02-18 | $66.25 | $72.26 | 1,304 | — | — |
| 2016-02-17 | $65.25 | $71.17 | 2,524 | — | — |
| 2016-02-16 | $62.25 | $67.90 | 2,252 | — | — |
| 2016-02-12 | $60.00 | $65.45 | 1,444 | — | — |
| 2016-02-11 | $57.75 | $62.99 | 1,552 | — | — |
| 2016-02-10 | $59.25 | $64.63 | 1,076 | — | — |
| 2016-02-09 | $61.50 | $67.08 | 1,320 | — | — |
| 2016-02-08 | $61.25 | $66.81 | 2,652 | — | — |
| 2016-02-05 | $60.00 | $65.45 | 1,352 | — | — |
| 2016-02-04 | $61.75 | $67.36 | 804 | — | — |
| 2016-02-03 | $58.75 | $64.08 | 1,608 | — | — |
| 2016-02-02 | $58.00 | $63.27 | 1,436 | — | — |
| 2016-02-01 | $62.50 | $68.17 | 1,248 | — | — |
| 2016-01-29 | $65.25 | $71.17 | 6,524 | — | — |
| 2016-01-28 | $61.50 | $67.08 | 2,732 | — | — |
| 2016-01-27 | $62.50 | $68.17 | 2,244 | — | — |
| 2016-01-26 | $66.25 | $72.26 | 2,860 | — | — |
| 2016-01-25 | $68.00 | $74.17 | 2,708 | — | — |
| 2016-01-22 | $71.00 | $77.45 | 1,716 | — | — |
| 2016-01-21 | $71.25 | $77.72 | 2,052 | — | — |
| 2016-01-20 | $71.00 | $77.45 | 5,040 | — | — |
| 2016-01-19 | $70.75 | $77.17 | 4,392 | — | — |
| 2016-01-15 | $69.75 | $76.08 | 5,408 | — | — |
| 2016-01-14 | $73.75 | $80.45 | 6,892 | — | — |
| 2016-01-13 | $62.50 | $68.17 | 4,224 | — | — |
| 2016-01-12 | $67.00 | $73.08 | 5,068 | — | — |
| 2016-01-11 | $70.00 | $76.35 | 5,024 | — | — |
| 2016-01-08 | $73.00 | $79.63 | 4,572 | — | — |
| 2016-01-07 | $73.25 | $79.90 | 7,620 | — | — |
| 2016-01-06 | $80.75 | $88.08 | 4,452 | — | — |
| 2016-01-05 | $87.50 | $95.44 | 2,228 | — | — |
| 2016-01-04 | $85.50 | $93.26 | 4,076 | — | — |