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 | $88.69 | $238.51 | 137,800 | — | — |
| 2016-12-29 | $88.64 | $238.37 | 270,800 | — | — |
| 2016-12-28 | $89.16 | $239.77 | 240,600 | — | — |
| 2016-12-27 | $88.76 | $238.69 | 178,600 | — | — |
| 2016-12-23 | $88.32 | $237.51 | 103,400 | — | — |
| 2016-12-22 | $88.35 | $237.59 | 188,900 | — | — |
| 2016-12-21 | $88.49 | $237.97 | 120,900 | — | — |
| 2016-12-20 | $89.31 | $240.17 | 132,500 | — | — |
| 2016-12-19 | $88.53 | $238.08 | 261,700 | — | — |
| 2016-12-16 | $87.49 | $235.28 | 369,500 | — | — |
| 2016-12-15 | $88.61 | $238.29 | 148,100 | — | — |
| 2016-12-14 | $87.99 | $236.62 | 215,500 | — | — |
| 2016-12-13 | $89.04 | $239.45 | 323,200 | — | — |
| 2016-12-12 | $87.14 | $234.34 | 172,200 | — | — |
| 2016-12-09 | $89.10 | $239.61 | 166,800 | — | — |
| 2016-12-08 | $88.80 | $238.80 | 219,100 | — | — |
| 2016-12-07 | $86.92 | $233.75 | 216,000 | — | — |
| 2016-12-06 | $86.63 | $232.97 | 219,500 | — | — |
| 2016-12-05 | $85.32 | $229.44 | 158,200 | — | — |
| 2016-12-02 | $84.67 | $227.70 | 194,300 | — | — |
| 2016-12-01 | $84.94 | $228.42 | 205,100 | — | — |
| 2016-11-30 | $83.37 | $224.20 | 353,000 | — | — |
| 2016-11-29 | $83.12 | $223.53 | 342,400 | — | — |
| 2016-11-28 | $82.99 | $223.18 | 300,100 | — | — |
| 2016-11-25 | $85.53 | $228.72 | 82,400 | — | — |
| 2016-11-23 | $85.84 | $229.55 | 311,300 | — | — |
| 2016-11-22 | $85.99 | $229.95 | 315,000 | — | — |
| 2016-11-21 | $86.15 | $230.37 | 229,200 | — | — |
| 2016-11-18 | $85.50 | $228.64 | 255,100 | — | — |
| 2016-11-17 | $85.45 | $228.50 | 262,800 | — | — |
| 2016-11-16 | $85.67 | $229.09 | 389,600 | — | — |
| 2016-11-15 | $85.86 | $229.60 | 403,600 | — | — |
| 2016-11-14 | $85.95 | $229.84 | 312,200 | — | — |
| 2016-11-11 | $85.01 | $227.33 | 314,600 | — | — |
| 2016-11-10 | $82.17 | $219.73 | 418,900 | — | — |
| 2016-11-09 | $79.56 | $212.75 | 578,700 | — | — |
| 2016-11-08 | $75.74 | $202.54 | 149,300 | — | — |
| 2016-11-07 | $76.06 | $203.39 | 173,300 | — | — |
| 2016-11-04 | $74.28 | $198.63 | 188,800 | — | — |
| 2016-11-03 | $73.99 | $197.86 | 199,700 | — | — |
| 2016-11-02 | $73.31 | $196.04 | 165,900 | — | — |
| 2016-11-01 | $74.52 | $199.27 | 156,900 | — | — |
| 2016-10-31 | $75.15 | $200.96 | 145,700 | — | — |
| 2016-10-28 | $74.49 | $199.19 | 257,700 | — | — |
| 2016-10-27 | $74.94 | $200.40 | 179,100 | — | — |
| 2016-10-26 | $73.90 | $197.62 | 208,100 | — | — |
| 2016-10-25 | $74.57 | $199.41 | 209,600 | — | — |
| 2016-10-24 | $74.42 | $199.01 | 223,100 | — | — |
| 2016-10-21 | $74.02 | $197.94 | 117,100 | — | — |
| 2016-10-20 | $74.18 | $198.37 | 105,700 | — | — |
| 2016-10-19 | $74.43 | $199.03 | 129,200 | — | — |
| 2016-10-18 | $73.25 | $195.88 | 159,100 | — | — |
| 2016-10-17 | $72.88 | $194.89 | 96,200 | — | — |
| 2016-10-14 | $73.26 | $195.91 | 213,100 | — | — |
| 2016-10-13 | $72.25 | $193.20 | 140,000 | — | — |
| 2016-10-12 | $73.80 | $197.35 | 112,400 | — | — |
| 2016-10-11 | $73.81 | $197.38 | 180,300 | — | — |
| 2016-10-10 | $74.41 | $198.98 | 166,700 | — | — |
| 2016-10-07 | $73.83 | $197.43 | 185,500 | — | — |
| 2016-10-06 | $73.74 | $197.19 | 238,500 | — | — |
| 2016-10-05 | $73.31 | $196.04 | 260,800 | — | — |
| 2016-10-04 | $72.29 | $193.31 | 145,600 | — | — |
| 2016-10-03 | $71.94 | $192.38 | 177,600 | — | — |
| 2016-09-30 | $72.62 | $194.19 | 260,600 | — | — |
| 2016-09-29 | $71.38 | $190.88 | 201,600 | — | — |
| 2016-09-28 | $72.71 | $194.43 | 233,600 | — | — |
| 2016-09-27 | $72.03 | $192.62 | 113,000 | — | — |
| 2016-09-26 | $71.53 | $191.28 | 199,200 | — | — |
| 2016-09-23 | $72.92 | $195.00 | 223,100 | — | — |
| 2016-09-22 | $73.00 | $195.21 | 187,400 | — | — |
| 2016-09-21 | $71.78 | $191.95 | 148,500 | — | — |
| 2016-09-20 | $70.98 | $189.81 | 112,700 | — | — |
| 2016-09-19 | $70.76 | $189.22 | 108,300 | — | — |
| 2016-09-16 | $70.35 | $188.12 | 211,500 | — | — |
| 2016-09-15 | $71.15 | $190.26 | 101,600 | — | — |
| 2016-09-14 | $70.61 | $188.82 | 139,000 | — | — |
| 2016-09-13 | $71.13 | $190.21 | 145,200 | — | — |
| 2016-09-12 | $72.06 | $192.70 | 181,200 | — | — |
| 2016-09-09 | $71.51 | $191.23 | 161,400 | — | — |
| 2016-09-08 | $72.19 | $193.04 | 234,200 | — | — |
| 2016-09-07 | $72.11 | $192.83 | 233,900 | — | — |
| 2016-09-06 | $71.40 | $190.93 | 207,700 | — | — |
| 2016-09-02 | $72.75 | $194.54 | 261,100 | — | — |
| 2016-09-01 | $71.67 | $191.65 | 122,300 | — | — |
| 2016-08-31 | $72.04 | $192.64 | 257,800 | — | — |
| 2016-08-30 | $71.77 | $191.92 | 138,100 | — | — |
| 2016-08-29 | $70.93 | $189.67 | 138,000 | — | — |
| 2016-08-26 | $70.87 | $188.23 | 194,000 | — | — |
| 2016-08-25 | $70.73 | $187.86 | 136,700 | — | — |
| 2016-08-24 | $70.50 | $187.25 | 103,900 | — | — |
| 2016-08-23 | $70.49 | $187.22 | 177,600 | — | — |
| 2016-08-22 | $70.41 | $187.01 | 116,200 | — | — |
| 2016-08-19 | $70.08 | $186.13 | 281,700 | — | — |
| 2016-08-18 | $69.95 | $185.79 | 192,200 | — | — |
| 2016-08-17 | $69.42 | $184.38 | 186,800 | — | — |
| 2016-08-16 | $69.37 | $184.25 | 178,000 | — | — |
| 2016-08-15 | $69.69 | $185.10 | 86,300 | — | — |
| 2016-08-12 | $69.07 | $183.45 | 81,400 | — | — |
| 2016-08-11 | $69.34 | $184.17 | 185,300 | — | — |
| 2016-08-10 | $69.35 | $184.19 | 194,200 | — | — |
| 2016-08-09 | $70.27 | $186.64 | 297,900 | — | — |
| 2016-08-08 | $69.49 | $184.57 | 134,100 | — | — |
| 2016-08-05 | $69.81 | $185.42 | 283,700 | — | — |
| 2016-08-04 | $67.64 | $179.65 | 208,000 | — | — |
| 2016-08-03 | $68.14 | $180.98 | 275,700 | — | — |
| 2016-08-02 | $66.96 | $177.85 | 580,600 | — | — |
| 2016-08-01 | $68.08 | $180.82 | 282,600 | — | — |
| 2016-07-29 | $68.92 | $183.05 | 255,600 | — | — |
| 2016-07-28 | $69.55 | $184.72 | 176,800 | — | — |
| 2016-07-27 | $69.87 | $185.57 | 260,800 | — | — |
| 2016-07-26 | $70.10 | $186.19 | 485,600 | — | — |
| 2016-07-25 | $69.54 | $184.70 | 322,300 | — | — |
| 2016-07-22 | $68.65 | $182.33 | 242,400 | — | — |
| 2016-07-21 | $68.30 | $181.40 | 355,500 | — | — |
| 2016-07-20 | $69.47 | $184.51 | 104,400 | — | — |
| 2016-07-19 | $69.69 | $185.10 | 136,500 | — | — |
| 2016-07-18 | $69.51 | $184.62 | 142,600 | — | — |
| 2016-07-15 | $70.08 | $186.13 | 363,200 | — | — |
| 2016-07-14 | $70.57 | $187.43 | 263,200 | — | — |
| 2016-07-13 | $70.11 | $186.21 | 294,800 | — | — |
| 2016-07-12 | $69.88 | $185.60 | 213,600 | — | — |
| 2016-07-11 | $68.40 | $181.67 | 248,300 | — | — |
| 2016-07-08 | $67.71 | $179.84 | 277,800 | — | — |
| 2016-07-07 | $66.62 | $176.94 | 309,200 | — | — |
| 2016-07-06 | $66.16 | $175.72 | 441,500 | — | — |
| 2016-07-05 | $66.37 | $176.28 | 317,300 | — | — |
| 2016-07-01 | $67.93 | $180.42 | 388,800 | — | — |
| 2016-06-30 | $68.80 | $182.73 | 361,000 | — | — |
| 2016-06-29 | $67.21 | $178.51 | 416,300 | — | — |
| 2016-06-28 | $66.28 | $176.04 | 344,200 | — | — |
| 2016-06-27 | $65.12 | $172.96 | 468,000 | — | — |
| 2016-06-24 | $68.10 | $180.87 | 562,300 | — | — |
| 2016-06-23 | $70.98 | $188.52 | 174,900 | — | — |
| 2016-06-22 | $68.74 | $182.57 | 128,000 | — | — |
| 2016-06-21 | $68.55 | $182.07 | 180,300 | — | — |
| 2016-06-20 | $68.17 | $181.06 | 162,600 | — | — |
| 2016-06-17 | $67.61 | $179.57 | 429,100 | — | — |
| 2016-06-16 | $67.39 | $178.99 | 203,800 | — | — |
| 2016-06-15 | $68.23 | $181.22 | 245,900 | — | — |
| 2016-06-14 | $68.50 | $181.94 | 240,600 | — | — |
| 2016-06-13 | $69.92 | $185.71 | 161,200 | — | — |
| 2016-06-10 | $71.02 | $188.63 | 156,100 | — | — |
| 2016-06-09 | $71.77 | $190.62 | 122,700 | — | — |
| 2016-06-08 | $72.50 | $192.56 | 166,200 | — | — |
| 2016-06-07 | $71.95 | $191.10 | 80,200 | — | — |
| 2016-06-06 | $72.26 | $191.92 | 138,100 | — | — |
| 2016-06-03 | $71.25 | $189.24 | 353,000 | — | — |
| 2016-06-02 | $72.44 | $192.40 | 176,700 | — | — |
| 2016-06-01 | $71.87 | $190.89 | 205,900 | — | — |
| 2016-05-31 | $71.85 | $190.83 | 201,900 | — | — |
| 2016-05-27 | $71.67 | $190.36 | 134,700 | — | — |
| 2016-05-26 | $70.53 | $187.33 | 124,200 | — | — |
| 2016-05-25 | $71.66 | $189.05 | 256,200 | — | — |
| 2016-05-24 | $70.24 | $185.31 | 193,700 | — | — |
| 2016-05-23 | $69.05 | $182.17 | 159,300 | — | — |
| 2016-05-20 | $69.44 | $183.20 | 149,100 | — | — |
| 2016-05-19 | $68.80 | $181.51 | 118,300 | — | — |
| 2016-05-18 | $69.58 | $183.57 | 310,700 | — | — |
| 2016-05-17 | $67.33 | $177.63 | 163,100 | — | — |
| 2016-05-16 | $68.26 | $180.08 | 132,900 | — | — |
| 2016-05-13 | $67.62 | $178.40 | 133,700 | — | — |
| 2016-05-12 | $68.62 | $181.03 | 177,300 | — | — |
| 2016-05-11 | $68.36 | $180.35 | 363,400 | — | — |
| 2016-05-10 | $68.59 | $180.95 | 118,700 | — | — |
| 2016-05-09 | $67.60 | $178.34 | 133,100 | — | — |
| 2016-05-06 | $67.45 | $177.95 | 128,000 | — | — |
| 2016-05-05 | $67.17 | $177.21 | 335,100 | — | — |
| 2016-05-04 | $67.81 | $178.90 | 219,500 | — | — |
| 2016-05-03 | $68.23 | $180.01 | 234,000 | — | — |
| 2016-05-02 | $69.53 | $183.43 | 316,400 | — | — |
| 2016-04-29 | $68.41 | $180.48 | 276,900 | — | — |
| 2016-04-28 | $68.68 | $181.19 | 226,800 | — | — |
| 2016-04-27 | $69.40 | $183.09 | 249,700 | — | — |
| 2016-04-26 | $69.91 | $184.44 | 449,100 | — | — |
| 2016-04-25 | $68.40 | $180.45 | 562,700 | — | — |
| 2016-04-22 | $68.14 | $179.77 | 465,800 | — | — |
| 2016-04-21 | $67.76 | $178.77 | 192,200 | — | — |
| 2016-04-20 | $68.93 | $181.85 | 214,400 | — | — |
| 2016-04-19 | $68.66 | $181.14 | 238,300 | — | — |
| 2016-04-18 | $68.31 | $180.22 | 161,700 | — | — |
| 2016-04-15 | $68.13 | $179.74 | 191,200 | — | — |
| 2016-04-14 | $68.02 | $179.45 | 304,700 | — | — |
| 2016-04-13 | $68.26 | $180.08 | 268,500 | — | — |
| 2016-04-12 | $66.38 | $175.12 | 270,900 | — | — |
| 2016-04-11 | $65.74 | $173.44 | 239,700 | — | — |
| 2016-04-08 | $65.57 | $172.99 | 196,800 | — | — |
| 2016-04-07 | $65.29 | $172.25 | 294,900 | — | — |
| 2016-04-06 | $67.25 | $177.42 | 199,400 | — | — |
| 2016-04-05 | $66.76 | $176.13 | 180,100 | — | — |
| 2016-04-04 | $68.25 | $180.06 | 128,000 | — | — |
| 2016-04-01 | $68.51 | $180.74 | 225,500 | — | — |
| 2016-03-31 | $68.28 | $180.14 | 208,700 | — | — |
| 2016-03-30 | $68.73 | $181.32 | 203,800 | — | — |
| 2016-03-29 | $68.35 | $180.32 | 214,000 | — | — |
| 2016-03-28 | $67.92 | $179.19 | 139,100 | — | — |
| 2016-03-24 | $67.80 | $178.87 | 166,200 | — | — |
| 2016-03-23 | $68.06 | $179.56 | 159,600 | — | — |
| 2016-03-22 | $69.00 | $182.04 | 145,400 | — | — |
| 2016-03-21 | $68.74 | $181.35 | 161,800 | — | — |
| 2016-03-18 | $68.42 | $180.51 | 1,001,200 | — | — |
| 2016-03-17 | $67.81 | $178.90 | 218,000 | — | — |
| 2016-03-16 | $67.05 | $176.89 | 174,700 | — | — |
| 2016-03-15 | $67.64 | $178.45 | 152,100 | — | — |
| 2016-03-14 | $68.12 | $179.71 | 228,100 | — | — |
| 2016-03-11 | $69.12 | $182.35 | 244,200 | — | — |
| 2016-03-10 | $67.47 | $178.00 | 229,900 | — | — |
| 2016-03-09 | $66.51 | $175.47 | 279,900 | — | — |
| 2016-03-08 | $66.91 | $176.52 | 180,900 | — | — |
| 2016-03-07 | $67.99 | $179.37 | 246,200 | — | — |
| 2016-03-04 | $67.87 | $179.06 | 231,900 | — | — |
| 2016-03-03 | $66.89 | $176.47 | 228,200 | — | — |
| 2016-03-02 | $66.23 | $174.73 | 223,500 | — | — |
| 2016-03-01 | $65.27 | $172.20 | 196,700 | — | — |
| 2016-02-29 | $63.50 | $167.53 | 385,500 | — | — |
| 2016-02-26 | $63.92 | $168.63 | 199,100 | — | — |
| 2016-02-25 | $63.07 | $166.39 | 144,600 | — | — |
| 2016-02-24 | $62.47 | $163.62 | 159,600 | — | — |
| 2016-02-23 | $62.44 | $163.54 | 256,300 | — | — |
| 2016-02-22 | $63.73 | $166.92 | 183,300 | — | — |
| 2016-02-19 | $62.80 | $164.49 | 265,800 | — | — |
| 2016-02-18 | $62.80 | $164.49 | 525,300 | — | — |
| 2016-02-17 | $63.03 | $165.09 | 192,300 | — | — |
| 2016-02-16 | $62.97 | $164.93 | 234,900 | — | — |
| 2016-02-12 | $60.97 | $159.69 | 283,700 | — | — |
| 2016-02-11 | $59.00 | $154.53 | 290,000 | — | — |
| 2016-02-10 | $60.62 | $158.78 | 241,200 | — | — |
| 2016-02-09 | $61.29 | $160.53 | 408,500 | — | — |
| 2016-02-08 | $61.02 | $159.82 | 588,200 | — | — |
| 2016-02-05 | $61.69 | $161.58 | 308,600 | — | — |
| 2016-02-04 | $61.56 | $161.24 | 382,100 | — | — |
| 2016-02-03 | $60.60 | $158.72 | 527,100 | — | — |
| 2016-02-02 | $59.22 | $155.11 | 416,000 | — | — |
| 2016-02-01 | $60.23 | $157.75 | 792,500 | — | — |
| 2016-01-29 | $59.93 | $156.97 | 315,400 | — | — |
| 2016-01-28 | $58.87 | $154.19 | 327,100 | — | — |
| 2016-01-27 | $57.65 | $151.00 | 303,000 | — | — |
| 2016-01-26 | $57.45 | $150.47 | 315,100 | — | — |
| 2016-01-25 | $55.62 | $145.68 | 464,100 | — | — |
| 2016-01-22 | $56.98 | $149.24 | 389,900 | — | — |
| 2016-01-21 | $55.26 | $144.74 | 330,800 | — | — |
| 2016-01-20 | $56.59 | $148.22 | 370,100 | — | — |
| 2016-01-19 | $57.28 | $150.03 | 272,100 | — | — |
| 2016-01-15 | $57.66 | $151.02 | 388,500 | — | — |
| 2016-01-14 | $58.14 | $152.28 | 201,900 | — | — |
| 2016-01-13 | $57.27 | $150.00 | 270,900 | — | — |
| 2016-01-12 | $59.23 | $155.14 | 223,000 | — | — |
| 2016-01-11 | $59.02 | $154.59 | 319,400 | — | — |
| 2016-01-08 | $59.24 | $155.16 | 185,000 | — | — |
| 2016-01-07 | $60.13 | $157.49 | 364,100 | — | — |
| 2016-01-06 | $61.50 | $161.08 | 166,000 | — | — |
| 2016-01-05 | $61.67 | $161.53 | 167,200 | — | — |
| 2016-01-04 | $61.81 | $161.89 | 307,400 | — | — |