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 | $88.12 | $231.79 | 200,800 | — | — |
| 2016-12-29 | $88.05 | $231.60 | 155,800 | — | — |
| 2016-12-28 | $87.68 | $230.63 | 177,900 | — | — |
| 2016-12-27 | $87.72 | $230.74 | 119,300 | — | — |
| 2016-12-23 | $87.63 | $230.50 | 89,300 | — | — |
| 2016-12-22 | $87.54 | $230.26 | 136,300 | — | — |
| 2016-12-21 | $87.36 | $229.79 | 189,400 | — | — |
| 2016-12-20 | $87.58 | $230.37 | 226,900 | — | — |
| 2016-12-19 | $87.09 | $229.08 | 218,700 | — | — |
| 2016-12-16 | $86.45 | $227.39 | 1,047,100 | — | — |
| 2016-12-15 | $85.64 | $225.26 | 172,000 | — | — |
| 2016-12-14 | $85.55 | $225.03 | 240,400 | — | — |
| 2016-12-13 | $85.98 | $226.16 | 172,600 | — | — |
| 2016-12-12 | $86.03 | $226.29 | 224,500 | — | — |
| 2016-12-09 | $86.01 | $226.24 | 210,600 | — | — |
| 2016-12-08 | $85.37 | $224.55 | 414,300 | — | — |
| 2016-12-07 | $84.76 | $222.95 | 326,700 | — | — |
| 2016-12-06 | $84.05 | $221.08 | 264,200 | — | — |
| 2016-12-05 | $82.99 | $218.29 | 196,400 | — | — |
| 2016-12-02 | $82.26 | $216.37 | 303,000 | — | — |
| 2016-12-01 | $82.87 | $217.98 | 245,600 | — | — |
| 2016-11-30 | $82.23 | $216.29 | 219,800 | — | — |
| 2016-11-29 | $82.44 | $216.85 | 263,400 | — | — |
| 2016-11-28 | $82.00 | $215.69 | 277,900 | — | — |
| 2016-11-25 | $82.29 | $216.45 | 97,700 | — | — |
| 2016-11-23 | $81.76 | $215.06 | 142,700 | — | — |
| 2016-11-22 | $81.36 | $214.01 | 269,500 | — | — |
| 2016-11-21 | $80.62 | $212.06 | 259,500 | — | — |
| 2016-11-18 | $81.18 | $210.90 | 252,700 | — | — |
| 2016-11-17 | $81.10 | $210.69 | 298,500 | — | — |
| 2016-11-16 | $80.14 | $208.20 | 374,900 | — | — |
| 2016-11-15 | $80.64 | $209.50 | 360,000 | — | — |
| 2016-11-14 | $80.56 | $209.29 | 291,900 | — | — |
| 2016-11-11 | $80.24 | $208.46 | 579,500 | — | — |
| 2016-11-10 | $78.50 | $203.94 | 495,400 | — | — |
| 2016-11-09 | $77.15 | $200.43 | 457,200 | — | — |
| 2016-11-08 | $76.36 | $198.38 | 457,400 | — | — |
| 2016-11-07 | $75.61 | $196.43 | 757,700 | — | — |
| 2016-11-04 | $74.27 | $192.95 | 443,000 | — | — |
| 2016-11-03 | $74.48 | $193.50 | 646,600 | — | — |
| 2016-11-02 | $76.02 | $197.50 | 801,200 | — | — |
| 2016-11-01 | $73.93 | $192.07 | 381,300 | — | — |
| 2016-10-31 | $74.50 | $193.55 | 469,400 | — | — |
| 2016-10-28 | $74.40 | $193.29 | 210,900 | — | — |
| 2016-10-27 | $74.82 | $194.38 | 227,300 | — | — |
| 2016-10-26 | $75.12 | $195.16 | 295,600 | — | — |
| 2016-10-25 | $74.83 | $194.41 | 294,100 | — | — |
| 2016-10-24 | $74.78 | $194.28 | 189,400 | — | — |
| 2016-10-21 | $74.72 | $194.12 | 170,800 | — | — |
| 2016-10-20 | $74.59 | $193.78 | 203,100 | — | — |
| 2016-10-19 | $75.87 | $197.11 | 185,500 | — | — |
| 2016-10-18 | $75.97 | $197.37 | 167,000 | — | — |
| 2016-10-17 | $76.38 | $198.43 | 133,000 | — | — |
| 2016-10-14 | $76.25 | $198.09 | 152,800 | — | — |
| 2016-10-13 | $75.75 | $196.80 | 243,800 | — | — |
| 2016-10-12 | $76.40 | $198.48 | 156,200 | — | — |
| 2016-10-11 | $75.92 | $196.42 | 326,400 | — | — |
| 2016-10-10 | $76.36 | $197.56 | 126,600 | — | — |
| 2016-10-07 | $76.02 | $196.68 | 247,700 | — | — |
| 2016-10-06 | $75.87 | $196.29 | 164,500 | — | — |
| 2016-10-05 | $76.06 | $196.79 | 390,400 | — | — |
| 2016-10-04 | $75.08 | $194.25 | 194,100 | — | — |
| 2016-10-03 | $74.37 | $192.41 | 166,900 | — | — |
| 2016-09-30 | $75.00 | $194.04 | 289,200 | — | — |
| 2016-09-29 | $74.53 | $192.83 | 250,800 | — | — |
| 2016-09-28 | $75.10 | $194.30 | 195,100 | — | — |
| 2016-09-27 | $74.01 | $191.48 | 234,200 | — | — |
| 2016-09-26 | $73.70 | $190.68 | 279,200 | — | — |
| 2016-09-23 | $74.40 | $192.49 | 261,300 | — | — |
| 2016-09-22 | $75.96 | $196.53 | 299,600 | — | — |
| 2016-09-21 | $75.49 | $195.31 | 162,500 | — | — |
| 2016-09-20 | $74.39 | $192.47 | 251,300 | — | — |
| 2016-09-19 | $74.76 | $193.42 | 213,600 | — | — |
| 2016-09-16 | $74.48 | $192.70 | 614,800 | — | — |
| 2016-09-15 | $74.81 | $193.55 | 255,300 | — | — |
| 2016-09-14 | $73.81 | $190.96 | 179,900 | — | — |
| 2016-09-13 | $74.39 | $192.47 | 189,100 | — | — |
| 2016-09-12 | $75.12 | $194.35 | 227,700 | — | — |
| 2016-09-09 | $74.23 | $192.05 | 233,000 | — | — |
| 2016-09-08 | $75.13 | $194.38 | 149,600 | — | — |
| 2016-09-07 | $75.34 | $194.92 | 283,400 | — | — |
| 2016-09-06 | $75.17 | $194.48 | 232,800 | — | — |
| 2016-09-02 | $75.07 | $194.22 | 401,700 | — | — |
| 2016-09-01 | $74.85 | $193.66 | 274,600 | — | — |
| 2016-08-31 | $75.15 | $194.43 | 387,500 | — | — |
| 2016-08-30 | $75.63 | $195.67 | 510,400 | — | — |
| 2016-08-29 | $75.14 | $194.41 | 149,600 | — | — |
| 2016-08-26 | $74.38 | $192.44 | 199,000 | — | — |
| 2016-08-25 | $74.44 | $192.59 | 180,400 | — | — |
| 2016-08-24 | $74.15 | $191.84 | 132,200 | — | — |
| 2016-08-23 | $73.85 | $191.07 | 142,400 | — | — |
| 2016-08-22 | $74.22 | $192.03 | 103,600 | — | — |
| 2016-08-19 | $74.08 | $191.66 | 179,200 | — | — |
| 2016-08-18 | $74.34 | $192.34 | 148,100 | — | — |
| 2016-08-17 | $73.68 | $190.63 | 245,600 | — | — |
| 2016-08-16 | $73.61 | $190.45 | 259,700 | — | — |
| 2016-08-15 | $74.21 | $192.00 | 145,000 | — | — |
| 2016-08-12 | $73.92 | $191.25 | 194,100 | — | — |
| 2016-08-11 | $73.54 | $190.27 | 194,000 | — | — |
| 2016-08-10 | $73.57 | $190.34 | 189,000 | — | — |
| 2016-08-09 | $73.52 | $190.21 | 252,200 | — | — |
| 2016-08-08 | $73.55 | $190.29 | 191,100 | — | — |
| 2016-08-05 | $73.21 | $189.41 | 253,500 | — | — |
| 2016-08-04 | $71.99 | $186.26 | 453,600 | — | — |
| 2016-08-03 | $71.71 | $185.53 | 372,000 | — | — |
| 2016-08-02 | $72.78 | $188.30 | 198,900 | — | — |
| 2016-08-01 | $72.76 | $188.25 | 153,500 | — | — |
| 2016-07-29 | $73.10 | $189.13 | 187,600 | — | — |
| 2016-07-28 | $73.66 | $190.58 | 211,200 | — | — |
| 2016-07-27 | $73.64 | $190.52 | 151,900 | — | — |
| 2016-07-26 | $73.73 | $190.76 | 274,000 | — | — |
| 2016-07-25 | $73.03 | $188.95 | 176,200 | — | — |
| 2016-07-22 | $72.90 | $188.61 | 146,300 | — | — |
| 2016-07-21 | $71.90 | $186.02 | 143,500 | — | — |
| 2016-07-20 | $72.22 | $186.85 | 180,500 | — | — |
| 2016-07-19 | $72.00 | $186.28 | 213,400 | — | — |
| 2016-07-18 | $71.70 | $185.51 | 117,300 | — | — |
| 2016-07-15 | $72.31 | $187.08 | 113,200 | — | — |
| 2016-07-14 | $72.63 | $187.91 | 168,400 | — | — |
| 2016-07-13 | $72.31 | $187.08 | 189,000 | — | — |
| 2016-07-12 | $72.89 | $187.86 | 200,400 | — | — |
| 2016-07-11 | $72.96 | $188.04 | 145,100 | — | — |
| 2016-07-08 | $73.07 | $188.32 | 308,000 | — | — |
| 2016-07-07 | $72.04 | $185.67 | 152,700 | — | — |
| 2016-07-06 | $72.21 | $186.11 | 265,100 | — | — |
| 2016-07-05 | $72.13 | $185.90 | 173,000 | — | — |
| 2016-07-01 | $73.36 | $189.07 | 260,500 | — | — |
| 2016-06-30 | $73.93 | $190.54 | 404,900 | — | — |
| 2016-06-29 | $72.02 | $185.62 | 192,200 | — | — |
| 2016-06-28 | $70.74 | $182.32 | 203,000 | — | — |
| 2016-06-27 | $69.25 | $178.48 | 379,700 | — | — |
| 2016-06-24 | $70.98 | $182.94 | 294,400 | — | — |
| 2016-06-23 | $73.77 | $190.13 | 241,400 | — | — |
| 2016-06-22 | $72.30 | $186.34 | 214,200 | — | — |
| 2016-06-21 | $72.01 | $185.59 | 190,400 | — | — |
| 2016-06-20 | $71.70 | $184.79 | 270,000 | — | — |
| 2016-06-17 | $70.96 | $182.89 | 368,300 | — | — |
| 2016-06-16 | $71.26 | $183.66 | 122,800 | — | — |
| 2016-06-15 | $71.19 | $183.48 | 211,700 | — | — |
| 2016-06-14 | $71.68 | $184.74 | 204,300 | — | — |
| 2016-06-13 | $71.46 | $184.17 | 216,200 | — | — |
| 2016-06-10 | $72.24 | $186.18 | 189,100 | — | — |
| 2016-06-09 | $72.67 | $187.29 | 174,300 | — | — |
| 2016-06-08 | $72.78 | $187.58 | 156,400 | — | — |
| 2016-06-07 | $72.49 | $186.83 | 230,800 | — | — |
| 2016-06-06 | $72.54 | $186.96 | 190,400 | — | — |
| 2016-06-03 | $72.69 | $187.34 | 161,200 | — | — |
| 2016-06-02 | $73.11 | $188.43 | 137,400 | — | — |
| 2016-06-01 | $73.23 | $188.74 | 236,300 | — | — |
| 2016-05-31 | $73.28 | $188.87 | 330,600 | — | — |
| 2016-05-27 | $73.25 | $188.79 | 320,300 | — | — |
| 2016-05-26 | $72.39 | $186.57 | 309,600 | — | — |
| 2016-05-25 | $72.34 | $186.44 | 174,200 | — | — |
| 2016-05-24 | $72.56 | $187.01 | 231,800 | — | — |
| 2016-05-23 | $71.85 | $185.18 | 170,200 | — | — |
| 2016-05-20 | $71.95 | $185.44 | 230,600 | — | — |
| 2016-05-19 | $71.35 | $183.89 | 159,600 | — | — |
| 2016-05-18 | $71.67 | $184.72 | 298,900 | — | — |
| 2016-05-17 | $70.56 | $181.85 | 200,700 | — | — |
| 2016-05-16 | $71.16 | $183.40 | 150,400 | — | — |
| 2016-05-13 | $71.17 | $183.43 | 150,500 | — | — |
| 2016-05-12 | $71.71 | $184.82 | 214,300 | — | — |
| 2016-05-11 | $71.02 | $183.04 | 179,800 | — | — |
| 2016-05-10 | $71.79 | $185.02 | 222,400 | — | — |
| 2016-05-09 | $71.17 | $183.43 | 194,800 | — | — |
| 2016-05-06 | $70.82 | $182.52 | 306,200 | — | — |
| 2016-05-05 | $70.23 | $181.00 | 280,600 | — | — |
| 2016-05-04 | $69.59 | $179.35 | 273,500 | — | — |
| 2016-05-03 | $70.20 | $180.93 | 307,200 | — | — |
| 2016-05-02 | $69.80 | $179.90 | 387,000 | — | — |
| 2016-04-29 | $69.11 | $178.12 | 324,100 | — | — |
| 2016-04-28 | $68.88 | $177.52 | 326,300 | — | — |
| 2016-04-27 | $69.43 | $178.94 | 204,600 | — | — |
| 2016-04-26 | $69.57 | $179.30 | 288,400 | — | — |
| 2016-04-25 | $69.16 | $178.25 | 289,400 | — | — |
| 2016-04-22 | $69.41 | $178.89 | 243,900 | — | — |
| 2016-04-21 | $68.74 | $177.16 | 217,500 | — | — |
| 2016-04-20 | $70.04 | $180.51 | 202,400 | — | — |
| 2016-04-19 | $69.67 | $179.56 | 173,200 | — | — |
| 2016-04-18 | $69.51 | $179.15 | 197,500 | — | — |
| 2016-04-15 | $69.23 | $178.43 | 348,700 | — | — |
| 2016-04-14 | $68.88 | $177.52 | 334,300 | — | — |
| 2016-04-13 | $68.91 | $177.60 | 392,200 | — | — |
| 2016-04-12 | $67.86 | $174.17 | 482,700 | — | — |
| 2016-04-11 | $67.30 | $172.74 | 411,000 | — | — |
| 2016-04-08 | $67.29 | $172.71 | 587,500 | — | — |
| 2016-04-07 | $67.22 | $172.53 | 476,500 | — | — |
| 2016-04-06 | $67.73 | $173.84 | 933,100 | — | — |
| 2016-04-05 | $69.45 | $178.26 | 259,000 | — | — |
| 2016-04-04 | $70.46 | $180.85 | 293,300 | — | — |
| 2016-04-01 | $71.48 | $183.47 | 297,700 | — | — |
| 2016-03-31 | $70.37 | $180.62 | 279,400 | — | — |
| 2016-03-30 | $71.12 | $182.54 | 207,700 | — | — |
| 2016-03-29 | $70.87 | $181.90 | 306,800 | — | — |
| 2016-03-28 | $70.59 | $181.18 | 259,400 | — | — |
| 2016-03-24 | $70.21 | $180.21 | 194,000 | — | — |
| 2016-03-23 | $70.98 | $182.18 | 181,200 | — | — |
| 2016-03-22 | $70.77 | $181.64 | 315,400 | — | — |
| 2016-03-21 | $70.68 | $181.41 | 291,900 | — | — |
| 2016-03-18 | $70.61 | $181.23 | 1,113,200 | — | — |
| 2016-03-17 | $71.24 | $182.85 | 380,100 | — | — |
| 2016-03-16 | $70.92 | $182.03 | 218,000 | — | — |
| 2016-03-15 | $70.59 | $181.18 | 257,800 | — | — |
| 2016-03-14 | $70.43 | $180.77 | 321,300 | — | — |
| 2016-03-11 | $70.15 | $180.05 | 234,300 | — | — |
| 2016-03-10 | $68.93 | $176.92 | 390,600 | — | — |
| 2016-03-09 | $68.67 | $176.25 | 354,300 | — | — |
| 2016-03-08 | $68.71 | $176.36 | 233,000 | — | — |
| 2016-03-07 | $68.63 | $176.15 | 284,500 | — | — |
| 2016-03-04 | $68.90 | $176.84 | 243,700 | — | — |
| 2016-03-03 | $68.79 | $176.56 | 253,600 | — | — |
| 2016-03-02 | $68.13 | $174.87 | 244,500 | — | — |
| 2016-03-01 | $68.51 | $175.84 | 208,900 | — | — |
| 2016-02-29 | $67.08 | $172.17 | 262,600 | — | — |
| 2016-02-26 | $67.45 | $173.12 | 195,400 | — | — |
| 2016-02-25 | $67.37 | $172.92 | 261,200 | — | — |
| 2016-02-24 | $66.52 | $170.74 | 271,800 | — | — |
| 2016-02-23 | $66.79 | $171.43 | 179,400 | — | — |
| 2016-02-22 | $67.16 | $172.38 | 262,700 | — | — |
| 2016-02-19 | $67.14 | $172.33 | 209,500 | — | — |
| 2016-02-18 | $66.96 | $171.86 | 237,000 | — | — |
| 2016-02-17 | $66.56 | $170.84 | 568,900 | — | — |
| 2016-02-16 | $67.15 | $172.35 | 263,000 | — | — |
| 2016-02-12 | $66.98 | $171.92 | 194,600 | — | — |
| 2016-02-11 | $65.14 | $167.19 | 317,300 | — | — |
| 2016-02-10 | $66.16 | $169.81 | 207,000 | — | — |
| 2016-02-09 | $66.49 | $170.66 | 346,000 | — | — |
| 2016-02-08 | $66.10 | $169.66 | 384,100 | — | — |
| 2016-02-05 | $66.63 | $171.02 | 418,600 | — | — |
| 2016-02-04 | $67.35 | $172.87 | 644,000 | — | — |
| 2016-02-03 | $69.10 | $177.36 | 449,100 | — | — |
| 2016-02-02 | $69.61 | $178.67 | 322,100 | — | — |
| 2016-02-01 | $70.58 | $181.16 | 242,800 | — | — |
| 2016-01-29 | $70.98 | $182.18 | 524,000 | — | — |
| 2016-01-28 | $68.72 | $176.38 | 234,400 | — | — |
| 2016-01-27 | $67.92 | $174.33 | 438,700 | — | — |
| 2016-01-26 | $68.29 | $175.28 | 352,600 | — | — |
| 2016-01-25 | $67.14 | $172.33 | 344,800 | — | — |
| 2016-01-22 | $68.27 | $175.23 | 309,000 | — | — |
| 2016-01-21 | $66.63 | $171.02 | 366,000 | — | — |
| 2016-01-20 | $66.43 | $170.50 | 508,500 | — | — |
| 2016-01-19 | $67.13 | $172.30 | 375,600 | — | — |
| 2016-01-15 | $67.04 | $172.07 | 423,900 | — | — |
| 2016-01-14 | $67.93 | $174.35 | 400,000 | — | — |
| 2016-01-13 | $66.78 | $171.40 | 424,300 | — | — |
| 2016-01-12 | $68.27 | $174.51 | 399,200 | — | — |
| 2016-01-11 | $67.95 | $173.69 | 690,600 | — | — |
| 2016-01-08 | $67.57 | $172.72 | 510,300 | — | — |
| 2016-01-07 | $68.48 | $175.04 | 450,500 | — | — |
| 2016-01-06 | $70.21 | $179.47 | 297,700 | — | — |
| 2016-01-05 | $70.87 | $181.15 | 279,500 | — | — |
| 2016-01-04 | $70.58 | $180.41 | 350,400 | — | — |