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
- 1980-03-17 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 | $72.62 | $99.95 | 1,758,500 | — | — |
| 2016-12-29 | $73.58 | $101.28 | 1,331,000 | — | — |
| 2016-12-28 | $73.56 | $101.25 | 1,851,000 | — | — |
| 2016-12-27 | $74.31 | $102.28 | 897,000 | — | — |
| 2016-12-23 | $73.84 | $101.63 | 1,229,100 | — | — |
| 2016-12-22 | $73.45 | $101.10 | 1,680,600 | — | — |
| 2016-12-21 | $73.60 | $101.30 | 1,868,000 | — | — |
| 2016-12-20 | $73.40 | $101.03 | 1,729,600 | — | — |
| 2016-12-19 | $72.81 | $100.22 | 1,947,700 | — | — |
| 2016-12-16 | $72.09 | $99.22 | 5,131,300 | — | — |
| 2016-12-15 | $73.61 | $101.32 | 2,165,700 | — | — |
| 2016-12-14 | $72.54 | $99.84 | 2,482,200 | — | — |
| 2016-12-13 | $73.10 | $100.62 | 2,171,900 | — | — |
| 2016-12-12 | $72.90 | $100.34 | 2,194,600 | — | — |
| 2016-12-09 | $73.14 | $100.67 | 2,106,700 | — | — |
| 2016-12-08 | $73.88 | $101.69 | 2,153,600 | — | — |
| 2016-12-07 | $72.94 | $100.39 | 2,648,400 | — | — |
| 2016-12-06 | $71.00 | $97.72 | 2,196,800 | — | — |
| 2016-12-05 | $70.60 | $97.17 | 2,445,000 | — | — |
| 2016-12-02 | $70.11 | $96.50 | 3,248,100 | — | — |
| 2016-12-01 | $69.01 | $94.99 | 5,518,200 | — | — |
| 2016-11-30 | $74.24 | $102.18 | 3,803,300 | — | — |
| 2016-11-29 | $74.53 | $102.01 | 2,918,000 | — | — |
| 2016-11-28 | $74.16 | $101.50 | 3,126,700 | — | — |
| 2016-11-25 | $74.20 | $101.55 | 1,998,300 | — | — |
| 2016-11-23 | $73.59 | $100.72 | 5,922,900 | — | — |
| 2016-11-22 | $72.89 | $99.76 | 7,844,300 | — | — |
| 2016-11-21 | $69.82 | $95.56 | 3,583,500 | — | — |
| 2016-11-18 | $68.47 | $93.71 | 1,580,100 | — | — |
| 2016-11-17 | $68.21 | $93.36 | 1,610,800 | — | — |
| 2016-11-16 | $67.88 | $92.90 | 3,532,300 | — | — |
| 2016-11-15 | $68.21 | $93.36 | 3,345,000 | — | — |
| 2016-11-14 | $66.46 | $90.96 | 4,326,300 | — | — |
| 2016-11-11 | $65.32 | $89.40 | 2,172,200 | — | — |
| 2016-11-10 | $64.25 | $87.94 | 2,189,000 | — | — |
| 2016-11-09 | $64.97 | $88.92 | 2,448,800 | — | — |
| 2016-11-08 | $64.85 | $88.76 | 2,224,500 | — | — |
| 2016-11-07 | $64.36 | $88.09 | 2,982,700 | — | — |
| 2016-11-04 | $63.43 | $86.81 | 2,136,500 | — | — |
| 2016-11-03 | $63.85 | $87.39 | 2,329,000 | — | — |
| 2016-11-02 | $63.66 | $87.13 | 2,359,000 | — | — |
| 2016-11-01 | $63.60 | $87.05 | 3,643,400 | — | — |
| 2016-10-31 | $64.10 | $87.73 | 2,175,500 | — | — |
| 2016-10-28 | $63.53 | $86.95 | 2,412,200 | — | — |
| 2016-10-27 | $63.27 | $86.59 | 2,067,200 | — | — |
| 2016-10-26 | $63.44 | $86.83 | 2,576,100 | — | — |
| 2016-10-25 | $64.06 | $87.68 | 3,078,000 | — | — |
| 2016-10-24 | $64.02 | $87.62 | 1,316,300 | — | — |
| 2016-10-21 | $62.91 | $86.10 | 1,827,100 | — | — |
| 2016-10-20 | $63.47 | $86.87 | 4,556,300 | — | — |
| 2016-10-19 | $61.91 | $84.73 | 1,380,400 | — | — |
| 2016-10-18 | $62.14 | $85.05 | 2,759,200 | — | — |
| 2016-10-17 | $61.70 | $84.45 | 2,475,900 | — | — |
| 2016-10-14 | $62.06 | $84.94 | 3,834,700 | — | — |
| 2016-10-13 | $60.71 | $83.09 | 3,570,700 | — | — |
| 2016-10-12 | $61.19 | $83.75 | 3,305,100 | — | — |
| 2016-10-11 | $62.10 | $84.99 | 3,533,100 | — | — |
| 2016-10-10 | $63.35 | $86.70 | 2,117,300 | — | — |
| 2016-10-07 | $64.42 | $88.17 | 1,851,900 | — | — |
| 2016-10-06 | $64.74 | $88.61 | 1,355,300 | — | — |
| 2016-10-05 | $64.68 | $88.52 | 2,089,100 | — | — |
| 2016-10-04 | $64.24 | $87.92 | 1,571,300 | — | — |
| 2016-10-03 | $64.25 | $87.94 | 1,921,100 | — | — |
| 2016-09-30 | $64.45 | $88.21 | 3,104,700 | — | — |
| 2016-09-29 | $63.74 | $87.24 | 1,820,100 | — | — |
| 2016-09-28 | $63.93 | $87.50 | 2,313,200 | — | — |
| 2016-09-27 | $63.81 | $87.33 | 2,551,000 | — | — |
| 2016-09-26 | $62.28 | $85.24 | 3,196,400 | — | — |
| 2016-09-23 | $63.23 | $86.54 | 3,185,500 | — | — |
| 2016-09-22 | $63.68 | $87.16 | 2,323,900 | — | — |
| 2016-09-21 | $63.30 | $86.64 | 2,042,300 | — | — |
| 2016-09-20 | $62.34 | $85.32 | 2,304,200 | — | — |
| 2016-09-19 | $62.46 | $85.49 | 2,167,200 | — | — |
| 2016-09-16 | $62.05 | $84.92 | 2,947,800 | — | — |
| 2016-09-15 | $62.65 | $85.75 | 3,235,500 | — | — |
| 2016-09-14 | $60.92 | $83.38 | 1,906,400 | — | — |
| 2016-09-13 | $60.45 | $82.73 | 3,161,700 | — | — |
| 2016-09-12 | $60.62 | $82.97 | 2,520,700 | — | — |
| 2016-09-09 | $59.62 | $81.60 | 3,609,600 | — | — |
| 2016-09-08 | $61.41 | $84.05 | 2,025,800 | — | — |
| 2016-09-07 | $61.65 | $84.38 | 2,215,400 | — | — |
| 2016-09-06 | $62.73 | $85.86 | 1,779,400 | — | — |
| 2016-09-02 | $63.15 | $86.43 | 1,989,300 | — | — |
| 2016-09-01 | $63.06 | $86.31 | 1,814,000 | — | — |
| 2016-08-31 | $62.56 | $85.62 | 1,860,600 | — | — |
| 2016-08-30 | $62.90 | $86.09 | 1,432,500 | — | — |
| 2016-08-29 | $62.89 | $86.07 | 1,512,900 | — | — |
| 2016-08-26 | $62.96 | $86.17 | 2,144,400 | — | — |
| 2016-08-25 | $62.72 | $85.84 | 2,336,700 | — | — |
| 2016-08-24 | $62.70 | $85.81 | 2,613,100 | — | — |
| 2016-08-23 | $63.80 | $86.74 | 1,936,000 | — | — |
| 2016-08-22 | $63.84 | $86.80 | 1,942,000 | — | — |
| 2016-08-19 | $64.14 | $87.21 | 1,964,600 | — | — |
| 2016-08-18 | $64.13 | $87.19 | 2,130,600 | — | — |
| 2016-08-17 | $64.20 | $87.29 | 3,247,300 | — | — |
| 2016-08-16 | $64.88 | $88.21 | 2,475,600 | — | — |
| 2016-08-15 | $65.27 | $88.74 | 2,534,100 | — | — |
| 2016-08-12 | $64.24 | $87.34 | 1,357,800 | — | — |
| 2016-08-11 | $64.14 | $87.21 | 1,324,900 | — | — |
| 2016-08-10 | $63.79 | $86.73 | 2,054,900 | — | — |
| 2016-08-09 | $63.82 | $86.77 | 1,933,800 | — | — |
| 2016-08-08 | $63.44 | $86.26 | 1,839,200 | — | — |
| 2016-08-05 | $63.69 | $86.60 | 1,843,000 | — | — |
| 2016-08-04 | $63.34 | $86.12 | 1,783,800 | — | — |
| 2016-08-03 | $62.87 | $85.48 | 1,899,900 | — | — |
| 2016-08-02 | $62.84 | $85.44 | 2,740,500 | — | — |
| 2016-08-01 | $63.98 | $86.99 | 2,669,100 | — | — |
| 2016-07-29 | $63.83 | $86.79 | 3,241,900 | — | — |
| 2016-07-28 | $64.22 | $87.32 | 4,724,100 | — | — |
| 2016-07-27 | $63.33 | $86.11 | 14,963,000 | — | — |
| 2016-07-26 | $62.87 | $85.48 | 5,046,000 | — | — |
| 2016-07-25 | $60.53 | $82.30 | 1,195,600 | — | — |
| 2016-07-22 | $60.40 | $82.12 | 823,700 | — | — |
| 2016-07-21 | $59.95 | $81.51 | 1,379,500 | — | — |
| 2016-07-20 | $60.69 | $82.52 | 1,397,800 | — | — |
| 2016-07-19 | $60.27 | $81.95 | 1,366,100 | — | — |
| 2016-07-18 | $60.43 | $82.16 | 1,836,800 | — | — |
| 2016-07-15 | $60.15 | $81.78 | 1,984,700 | — | — |
| 2016-07-14 | $60.02 | $81.61 | 1,721,700 | — | — |
| 2016-07-13 | $59.52 | $80.93 | 2,477,700 | — | — |
| 2016-07-12 | $58.99 | $80.20 | 1,309,500 | — | — |
| 2016-07-11 | $58.25 | $79.20 | 1,788,500 | — | — |
| 2016-07-08 | $57.74 | $78.51 | 2,287,100 | — | — |
| 2016-07-07 | $55.95 | $76.07 | 1,382,000 | — | — |
| 2016-07-06 | $55.46 | $75.41 | 1,434,000 | — | — |
| 2016-07-05 | $55.36 | $75.27 | 1,711,600 | — | — |
| 2016-07-01 | $56.63 | $77.00 | 1,910,900 | — | — |
| 2016-06-30 | $56.64 | $77.01 | 2,573,300 | — | — |
| 2016-06-29 | $55.62 | $75.62 | 2,484,700 | — | — |
| 2016-06-28 | $54.31 | $73.84 | 3,244,200 | — | — |
| 2016-06-27 | $52.55 | $71.45 | 3,599,600 | — | — |
| 2016-06-24 | $55.04 | $74.83 | 8,490,000 | — | — |
| 2016-06-23 | $58.11 | $79.01 | 1,608,900 | — | — |
| 2016-06-22 | $56.85 | $77.30 | 1,718,400 | — | — |
| 2016-06-21 | $57.06 | $77.58 | 1,243,600 | — | — |
| 2016-06-20 | $56.79 | $77.21 | 1,850,700 | — | — |
| 2016-06-17 | $55.99 | $76.13 | 2,659,100 | — | — |
| 2016-06-16 | $56.90 | $77.36 | 1,088,000 | — | — |
| 2016-06-15 | $56.87 | $77.32 | 2,391,100 | — | — |
| 2016-06-14 | $57.07 | $77.59 | 2,202,500 | — | — |
| 2016-06-13 | $56.87 | $77.32 | 1,103,200 | — | — |
| 2016-06-10 | $56.96 | $77.44 | 1,364,100 | — | — |
| 2016-06-09 | $57.56 | $78.26 | 1,052,700 | — | — |
| 2016-06-08 | $57.78 | $78.56 | 1,241,200 | — | — |
| 2016-06-07 | $57.79 | $78.57 | 3,267,900 | — | — |
| 2016-06-06 | $57.09 | $77.62 | 4,243,500 | — | — |
| 2016-06-03 | $58.11 | $79.01 | 1,462,900 | — | — |
| 2016-06-02 | $58.28 | $79.24 | 1,708,200 | — | — |
| 2016-06-01 | $58.65 | $79.74 | 1,077,100 | — | — |
| 2016-05-31 | $58.50 | $79.54 | 1,348,300 | — | — |
| 2016-05-27 | $58.44 | $79.46 | 1,000,800 | — | — |
| 2016-05-26 | $58.29 | $79.25 | 1,034,300 | — | — |
| 2016-05-25 | $58.27 | $79.23 | 1,445,400 | — | — |
| 2016-05-24 | $58.22 | $78.59 | 1,649,100 | — | — |
| 2016-05-23 | $56.76 | $76.62 | 1,515,300 | — | — |
| 2016-05-20 | $56.54 | $76.32 | 1,928,900 | — | — |
| 2016-05-19 | $55.70 | $75.19 | 1,779,100 | — | — |
| 2016-05-18 | $55.82 | $75.35 | 3,217,600 | — | — |
| 2016-05-17 | $55.37 | $74.74 | 2,907,300 | — | — |
| 2016-05-16 | $55.43 | $74.82 | 1,897,100 | — | — |
| 2016-05-13 | $54.72 | $73.86 | 1,882,100 | — | — |
| 2016-05-12 | $54.90 | $74.11 | 2,279,000 | — | — |
| 2016-05-11 | $55.75 | $75.25 | 1,591,700 | — | — |
| 2016-05-10 | $56.10 | $75.73 | 2,622,800 | — | — |
| 2016-05-09 | $55.23 | $74.55 | 2,125,700 | — | — |
| 2016-05-06 | $55.47 | $74.87 | 2,666,900 | — | — |
| 2016-05-05 | $55.69 | $75.17 | 1,523,300 | — | — |
| 2016-05-04 | $55.83 | $75.36 | 2,345,000 | — | — |
| 2016-05-03 | $56.23 | $75.90 | 1,653,800 | — | — |
| 2016-05-02 | $57.01 | $76.95 | 1,704,000 | — | — |
| 2016-04-29 | $56.32 | $76.02 | 2,612,100 | — | — |
| 2016-04-28 | $57.86 | $78.10 | 2,470,400 | — | — |
| 2016-04-27 | $59.64 | $80.50 | 1,775,700 | — | — |
| 2016-04-26 | $59.33 | $80.09 | 1,776,000 | — | — |
| 2016-04-25 | $58.43 | $78.87 | 1,282,400 | — | — |
| 2016-04-22 | $58.48 | $78.94 | 1,944,800 | — | — |
| 2016-04-21 | $58.81 | $79.38 | 1,464,600 | — | — |
| 2016-04-20 | $59.18 | $79.88 | 1,812,300 | — | — |
| 2016-04-19 | $58.23 | $78.60 | 1,674,800 | — | — |
| 2016-04-18 | $58.70 | $79.23 | 1,666,700 | — | — |
| 2016-04-15 | $58.66 | $79.18 | 2,076,600 | — | — |
| 2016-04-14 | $59.44 | $80.23 | 1,558,000 | — | — |
| 2016-04-13 | $59.80 | $80.72 | 1,354,200 | — | — |
| 2016-04-12 | $58.80 | $79.37 | 1,456,200 | — | — |
| 2016-04-11 | $58.60 | $79.10 | 1,505,800 | — | — |
| 2016-04-08 | $58.80 | $79.37 | 1,824,600 | — | — |
| 2016-04-07 | $58.36 | $78.78 | 1,484,800 | — | — |
| 2016-04-06 | $59.16 | $79.86 | 1,401,800 | — | — |
| 2016-04-05 | $58.48 | $78.94 | 1,689,400 | — | — |
| 2016-04-04 | $58.76 | $79.32 | 938,800 | — | — |
| 2016-04-01 | $58.98 | $79.61 | 1,393,600 | — | — |
| 2016-03-31 | $59.19 | $79.90 | 1,775,900 | — | — |
| 2016-03-30 | $59.11 | $79.79 | 1,305,500 | — | — |
| 2016-03-29 | $58.80 | $79.37 | 1,338,500 | — | — |
| 2016-03-28 | $58.32 | $78.72 | 1,455,700 | — | — |
| 2016-03-24 | $58.64 | $79.15 | 1,947,800 | — | — |
| 2016-03-23 | $58.33 | $78.74 | 1,711,700 | — | — |
| 2016-03-22 | $58.52 | $78.99 | 1,828,500 | — | — |
| 2016-03-21 | $58.85 | $79.44 | 2,575,100 | — | — |
| 2016-03-18 | $59.01 | $79.65 | 4,820,100 | — | — |
| 2016-03-17 | $57.87 | $78.11 | 2,495,700 | — | — |
| 2016-03-16 | $56.86 | $76.75 | 1,721,500 | — | — |
| 2016-03-15 | $56.11 | $75.74 | 1,986,300 | — | — |
| 2016-03-14 | $55.67 | $75.14 | 1,403,000 | — | — |
| 2016-03-11 | $55.94 | $75.51 | 1,760,300 | — | — |
| 2016-03-10 | $55.12 | $74.40 | 1,749,700 | — | — |
| 2016-03-09 | $54.93 | $74.15 | 2,212,700 | — | — |
| 2016-03-08 | $55.34 | $74.70 | 2,726,400 | — | — |
| 2016-03-07 | $56.49 | $76.25 | 2,180,100 | — | — |
| 2016-03-04 | $55.78 | $75.29 | 2,312,000 | — | — |
| 2016-03-03 | $55.47 | $74.87 | 2,071,100 | — | — |
| 2016-03-02 | $55.41 | $74.79 | 2,411,300 | — | — |
| 2016-03-01 | $54.70 | $73.84 | 2,188,600 | — | — |
| 2016-02-29 | $52.99 | $71.53 | 2,159,600 | — | — |
| 2016-02-26 | $53.44 | $72.13 | 1,758,200 | — | — |
| 2016-02-25 | $52.99 | $71.53 | 2,430,200 | — | — |
| 2016-02-24 | $51.81 | $69.93 | 2,690,900 | — | — |
| 2016-02-23 | $51.46 | $68.90 | 1,781,400 | — | — |
| 2016-02-22 | $52.61 | $70.43 | 1,776,700 | — | — |
| 2016-02-19 | $52.10 | $69.75 | 2,276,700 | — | — |
| 2016-02-18 | $52.04 | $69.67 | 2,184,100 | — | — |
| 2016-02-17 | $52.73 | $70.60 | 3,909,900 | — | — |
| 2016-02-16 | $52.07 | $69.71 | 4,819,000 | — | — |
| 2016-02-12 | $49.64 | $66.46 | 3,741,500 | — | — |
| 2016-02-11 | $48.84 | $65.39 | 2,416,700 | — | — |
| 2016-02-10 | $48.96 | $65.55 | 1,897,500 | — | — |
| 2016-02-09 | $49.31 | $66.02 | 3,112,100 | — | — |
| 2016-02-08 | $49.16 | $65.82 | 2,994,100 | — | — |
| 2016-02-05 | $49.82 | $66.70 | 2,506,000 | — | — |
| 2016-02-04 | $51.67 | $69.18 | 1,772,300 | — | — |
| 2016-02-03 | $51.38 | $68.79 | 2,425,600 | — | — |
| 2016-02-02 | $51.34 | $68.73 | 3,151,700 | — | — |
| 2016-02-01 | $53.17 | $71.18 | 2,295,700 | — | — |
| 2016-01-29 | $53.86 | $72.11 | 3,378,100 | — | — |
| 2016-01-28 | $51.76 | $69.30 | 2,693,200 | — | — |
| 2016-01-27 | $51.28 | $68.65 | 2,747,900 | — | — |
| 2016-01-26 | $51.29 | $68.67 | 2,362,700 | — | — |
| 2016-01-25 | $51.05 | $68.35 | 2,642,200 | — | — |
| 2016-01-22 | $51.38 | $68.79 | 1,767,600 | — | — |
| 2016-01-21 | $50.53 | $67.65 | 3,972,000 | — | — |
| 2016-01-20 | $50.58 | $67.72 | 5,069,700 | — | — |
| 2016-01-19 | $49.39 | $66.12 | 3,707,100 | — | — |
| 2016-01-15 | $49.82 | $66.70 | 8,245,400 | — | — |
| 2016-01-14 | $50.50 | $67.61 | 3,377,000 | — | — |
| 2016-01-13 | $50.10 | $67.07 | 2,659,500 | — | — |
| 2016-01-12 | $51.65 | $69.15 | 2,445,900 | — | — |
| 2016-01-11 | $51.17 | $68.51 | 3,437,900 | — | — |
| 2016-01-08 | $49.98 | $66.91 | 3,805,200 | — | — |
| 2016-01-07 | $50.42 | $67.50 | 5,163,000 | — | — |
| 2016-01-06 | $51.74 | $69.27 | 3,779,700 | — | — |
| 2016-01-05 | $54.04 | $72.35 | 2,689,500 | — | — |
| 2016-01-04 | $54.44 | $72.88 | 2,648,900 | — | — |