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
- 1980-04-14 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 | $56.33 | $229.50 | 832,200 | — | — |
| 2016-12-29 | $56.19 | $228.88 | 807,400 | — | — |
| 2016-12-28 | $55.69 | $226.85 | 1,279,600 | — | — |
| 2016-12-27 | $56.31 | $229.39 | 844,200 | — | — |
| 2016-12-23 | $56.10 | $228.54 | 471,600 | — | — |
| 2016-12-22 | $56.01 | $228.19 | 1,245,400 | — | — |
| 2016-12-21 | $56.23 | $229.07 | 682,600 | — | — |
| 2016-12-20 | $56.31 | $229.37 | 648,000 | — | — |
| 2016-12-19 | $56.42 | $229.86 | 1,256,200 | — | — |
| 2016-12-16 | $56.26 | $229.17 | 1,365,800 | — | — |
| 2016-12-15 | $56.02 | $228.21 | 1,395,600 | — | — |
| 2016-12-14 | $55.90 | $227.74 | 3,556,400 | — | — |
| 2016-12-13 | $56.22 | $229.05 | 2,673,600 | — | — |
| 2016-12-12 | $55.33 | $225.40 | 1,427,800 | — | — |
| 2016-12-09 | $55.50 | $226.09 | 2,331,800 | — | — |
| 2016-12-08 | $54.79 | $223.18 | 1,709,200 | — | — |
| 2016-12-07 | $55.19 | $224.81 | 1,755,000 | — | — |
| 2016-12-06 | $54.88 | $223.57 | 1,430,000 | — | — |
| 2016-12-05 | $55.10 | $224.44 | 2,435,400 | — | — |
| 2016-12-02 | $55.12 | $224.53 | 1,921,000 | — | — |
| 2016-12-01 | $54.27 | $221.08 | 3,561,600 | — | — |
| 2016-11-30 | $54.52 | $222.10 | 3,679,400 | — | — |
| 2016-11-29 | $55.47 | $225.99 | 1,823,400 | — | — |
| 2016-11-28 | $55.11 | $224.51 | 2,387,000 | — | — |
| 2016-11-25 | $54.97 | $223.92 | 1,665,800 | — | — |
| 2016-11-23 | $54.17 | $220.66 | 3,710,000 | — | — |
| 2016-11-22 | $54.36 | $221.43 | 2,471,200 | — | — |
| 2016-11-21 | $54.37 | $221.49 | 2,795,000 | — | — |
| 2016-11-18 | $53.65 | $218.58 | 1,923,000 | — | — |
| 2016-11-17 | $53.47 | $217.82 | 2,413,800 | — | — |
| 2016-11-16 | $53.26 | $216.99 | 2,127,800 | — | — |
| 2016-11-15 | $53.51 | $217.97 | 3,239,600 | — | — |
| 2016-11-14 | $53.04 | $216.09 | 2,649,600 | — | — |
| 2016-11-11 | $54.12 | $220.47 | 4,330,000 | — | — |
| 2016-11-10 | $52.97 | $215.79 | 7,706,000 | — | — |
| 2016-11-09 | $55.85 | $227.50 | 1,626,400 | — | — |
| 2016-11-08 | $56.88 | $231.74 | 1,155,200 | — | — |
| 2016-11-07 | $56.66 | $230.82 | 1,334,200 | — | — |
| 2016-11-04 | $56.23 | $229.07 | 887,800 | — | — |
| 2016-11-03 | $56.78 | $231.29 | 1,859,000 | — | — |
| 2016-11-02 | $56.28 | $229.27 | 4,206,200 | — | — |
| 2016-11-01 | $56.58 | $230.47 | 5,086,600 | — | — |
| 2016-10-31 | $57.45 | $234.02 | 4,040,600 | — | — |
| 2016-10-28 | $57.04 | $232.39 | 3,459,800 | — | — |
| 2016-10-27 | $56.04 | $228.29 | 3,628,600 | — | — |
| 2016-10-26 | $55.79 | $227.30 | 4,482,200 | — | — |
| 2016-10-25 | $57.14 | $232.78 | 5,429,200 | — | — |
| 2016-10-24 | $57.05 | $232.41 | 4,949,600 | — | — |
| 2016-10-21 | $56.67 | $230.88 | 20,043,400 | — | — |
| 2016-10-20 | $59.06 | $240.62 | 232,800 | — | — |
| 2016-10-19 | $58.99 | $240.29 | 397,600 | — | — |
| 2016-10-18 | $59.38 | $241.90 | 345,000 | — | — |
| 2016-10-17 | $59.00 | $240.35 | 556,600 | — | — |
| 2016-10-14 | $59.71 | $243.22 | 362,000 | — | — |
| 2016-10-13 | $60.31 | $245.67 | 585,000 | — | — |
| 2016-10-12 | $59.49 | $242.37 | 721,800 | — | — |
| 2016-10-11 | $59.56 | $242.65 | 416,000 | — | — |
| 2016-10-10 | $60.35 | $245.85 | 755,000 | — | — |
| 2016-10-07 | $60.76 | $247.54 | 891,600 | — | — |
| 2016-10-06 | $61.51 | $250.56 | 563,200 | — | — |
| 2016-10-05 | $62.37 | $254.06 | 515,200 | — | — |
| 2016-10-04 | $63.95 | $260.50 | 705,800 | — | — |
| 2016-10-03 | $63.83 | $260.05 | 347,600 | — | — |
| 2016-09-30 | $63.83 | $260.01 | 253,000 | — | — |
| 2016-09-29 | $63.65 | $259.30 | 290,600 | — | — |
| 2016-09-28 | $64.35 | $262.13 | 361,400 | — | — |
| 2016-09-27 | $63.79 | $259.87 | 377,400 | — | — |
| 2016-09-26 | $63.42 | $258.38 | 330,800 | — | — |
| 2016-09-23 | $63.97 | $260.58 | 500,800 | — | — |
| 2016-09-22 | $63.65 | $259.32 | 365,400 | — | — |
| 2016-09-21 | $62.93 | $256.36 | 301,600 | — | — |
| 2016-09-20 | $62.44 | $254.37 | 395,800 | — | — |
| 2016-09-19 | $61.88 | $252.06 | 401,000 | — | — |
| 2016-09-16 | $61.60 | $250.94 | 361,800 | — | — |
| 2016-09-15 | $62.54 | $254.77 | 241,800 | — | — |
| 2016-09-14 | $61.79 | $251.72 | 430,000 | — | — |
| 2016-09-13 | $62.09 | $252.94 | 498,000 | — | — |
| 2016-09-12 | $63.04 | $256.83 | 584,000 | — | — |
| 2016-09-09 | $61.72 | $251.41 | 524,800 | — | — |
| 2016-09-08 | $63.62 | $259.17 | 417,400 | — | — |
| 2016-09-07 | $64.38 | $262.27 | 325,200 | — | — |
| 2016-09-06 | $64.18 | $261.43 | 301,600 | — | — |
| 2016-09-02 | $64.60 | $263.15 | 889,800 | — | — |
| 2016-09-01 | $62.65 | $255.24 | 266,000 | — | — |
| 2016-08-31 | $62.10 | $252.96 | 284,400 | — | — |
| 2016-08-30 | $62.22 | $253.47 | 440,000 | — | — |
| 2016-08-29 | $62.87 | $256.10 | 269,800 | — | — |
| 2016-08-26 | $62.97 | $256.51 | 473,200 | — | — |
| 2016-08-25 | $63.60 | $259.07 | 295,400 | — | — |
| 2016-08-24 | $63.57 | $258.97 | 225,000 | — | — |
| 2016-08-23 | $63.95 | $260.50 | 354,200 | — | — |
| 2016-08-22 | $64.35 | $262.13 | 460,000 | — | — |
| 2016-08-19 | $63.78 | $259.80 | 245,200 | — | — |
| 2016-08-18 | $63.66 | $259.34 | 267,200 | — | — |
| 2016-08-17 | $64.14 | $261.29 | 284,600 | — | — |
| 2016-08-16 | $64.52 | $260.09 | 469,400 | — | — |
| 2016-08-15 | $64.00 | $258.02 | 263,600 | — | — |
| 2016-08-12 | $64.18 | $258.72 | 229,800 | — | — |
| 2016-08-11 | $64.33 | $259.35 | 800,800 | — | — |
| 2016-08-10 | $63.00 | $253.96 | 288,600 | — | — |
| 2016-08-09 | $62.49 | $251.91 | 360,600 | — | — |
| 2016-08-08 | $62.31 | $251.16 | 517,800 | — | — |
| 2016-08-05 | $63.03 | $254.07 | 495,000 | — | — |
| 2016-08-04 | $63.07 | $254.25 | 336,200 | — | — |
| 2016-08-03 | $62.89 | $253.52 | 435,400 | — | — |
| 2016-08-02 | $64.14 | $258.56 | 444,400 | — | — |
| 2016-08-01 | $63.29 | $255.13 | 427,200 | — | — |
| 2016-07-29 | $63.85 | $257.37 | 329,200 | — | — |
| 2016-07-28 | $63.31 | $255.19 | 335,800 | — | — |
| 2016-07-27 | $62.64 | $252.51 | 419,400 | — | — |
| 2016-07-26 | $62.87 | $253.42 | 519,200 | — | — |
| 2016-07-25 | $63.20 | $254.77 | 278,200 | — | — |
| 2016-07-22 | $63.29 | $255.13 | 679,400 | — | — |
| 2016-07-21 | $63.10 | $254.37 | 365,400 | — | — |
| 2016-07-20 | $63.22 | $254.85 | 389,600 | — | — |
| 2016-07-19 | $63.06 | $254.21 | 537,200 | — | — |
| 2016-07-18 | $63.62 | $256.44 | 438,000 | — | — |
| 2016-07-15 | $63.87 | $257.47 | 546,000 | — | — |
| 2016-07-14 | $63.81 | $257.21 | 399,400 | — | — |
| 2016-07-13 | $63.70 | $256.79 | 536,400 | — | — |
| 2016-07-12 | $63.84 | $257.35 | 897,000 | — | — |
| 2016-07-11 | $64.01 | $258.04 | 513,000 | — | — |
| 2016-07-08 | $63.59 | $256.34 | 932,600 | — | — |
| 2016-07-07 | $63.64 | $256.54 | 564,800 | — | — |
| 2016-07-06 | $63.90 | $257.61 | 958,200 | — | — |
| 2016-07-05 | $65.50 | $264.02 | 752,600 | — | — |
| 2016-07-01 | $64.73 | $260.94 | 659,400 | — | — |
| 2016-06-30 | $64.74 | $260.98 | 856,000 | — | — |
| 2016-06-29 | $63.23 | $254.89 | 1,346,800 | — | — |
| 2016-06-28 | $61.53 | $248.04 | 966,600 | — | — |
| 2016-06-27 | $59.46 | $239.69 | 1,024,400 | — | — |
| 2016-06-24 | $59.83 | $241.21 | 2,301,600 | — | — |
| 2016-06-23 | $63.58 | $256.28 | 1,039,000 | — | — |
| 2016-06-22 | $62.56 | $252.19 | 628,000 | — | — |
| 2016-06-21 | $62.25 | $250.94 | 1,171,400 | — | — |
| 2016-06-20 | $61.61 | $248.34 | 1,431,000 | — | — |
| 2016-06-17 | $59.45 | $239.65 | 660,000 | — | — |
| 2016-06-16 | $59.61 | $240.28 | 421,800 | — | — |
| 2016-06-15 | $58.24 | $234.80 | 489,600 | — | — |
| 2016-06-14 | $57.99 | $233.75 | 972,600 | — | — |
| 2016-06-13 | $59.22 | $238.73 | 803,200 | — | — |
| 2016-06-10 | $60.28 | $242.98 | 1,087,400 | — | — |
| 2016-06-09 | $62.10 | $250.34 | 261,800 | — | — |
| 2016-06-08 | $62.20 | $250.72 | 229,200 | — | — |
| 2016-06-07 | $62.15 | $250.54 | 399,400 | — | — |
| 2016-06-06 | $61.65 | $248.52 | 369,800 | — | — |
| 2016-06-03 | $61.38 | $247.43 | 380,800 | — | — |
| 2016-06-02 | $60.29 | $243.04 | 343,800 | — | — |
| 2016-06-01 | $60.34 | $243.24 | 468,000 | — | — |
| 2016-05-31 | $60.83 | $245.20 | 627,000 | — | — |
| 2016-05-27 | $61.47 | $247.80 | 212,600 | — | — |
| 2016-05-26 | $61.46 | $247.74 | 238,400 | — | — |
| 2016-05-25 | $61.44 | $247.66 | 391,600 | — | — |
| 2016-05-24 | $61.01 | $245.92 | 329,400 | — | — |
| 2016-05-23 | $59.86 | $241.29 | 539,600 | — | — |
| 2016-05-20 | $60.12 | $242.35 | 236,800 | — | — |
| 2016-05-19 | $60.23 | $242.80 | 478,600 | — | — |
| 2016-05-18 | $60.54 | $244.05 | 592,800 | — | — |
| 2016-05-17 | $60.49 | $243.85 | 487,400 | — | — |
| 2016-05-16 | $61.26 | $246.97 | 360,000 | — | — |
| 2016-05-13 | $60.29 | $243.02 | 348,800 | — | — |
| 2016-05-12 | $61.17 | $246.59 | 377,000 | — | — |
| 2016-05-11 | $61.42 | $247.62 | 290,400 | — | — |
| 2016-05-10 | $61.49 | $247.90 | 305,400 | — | — |
| 2016-05-09 | $60.63 | $244.43 | 449,600 | — | — |
| 2016-05-06 | $60.90 | $245.50 | 400,200 | — | — |
| 2016-05-05 | $60.80 | $245.10 | 327,000 | — | — |
| 2016-05-04 | $60.22 | $242.78 | 838,800 | — | — |
| 2016-05-03 | $60.61 | $244.33 | 595,800 | — | — |
| 2016-05-02 | $61.31 | $247.15 | 354,000 | — | — |
| 2016-04-29 | $61.08 | $246.20 | 493,200 | — | — |
| 2016-04-28 | $60.74 | $244.87 | 378,800 | — | — |
| 2016-04-27 | $60.47 | $243.79 | 467,600 | — | — |
| 2016-04-26 | $60.54 | $244.05 | 526,800 | — | — |
| 2016-04-25 | $60.53 | $243.99 | 505,600 | — | — |
| 2016-04-22 | $59.86 | $241.29 | 333,800 | — | — |
| 2016-04-21 | $59.60 | $240.26 | 561,400 | — | — |
| 2016-04-20 | $61.22 | $246.77 | 545,800 | — | — |
| 2016-04-19 | $61.68 | $248.64 | 738,800 | — | — |
| 2016-04-18 | $61.15 | $246.53 | 525,000 | — | — |
| 2016-04-15 | $60.17 | $242.54 | 658,600 | — | — |
| 2016-04-14 | $59.44 | $239.59 | 654,600 | — | — |
| 2016-04-13 | $59.15 | $238.42 | 741,400 | — | — |
| 2016-04-12 | $59.28 | $238.95 | 485,400 | — | — |
| 2016-04-11 | $59.29 | $239.03 | 791,600 | — | — |
| 2016-04-08 | $58.93 | $237.56 | 626,800 | — | — |
| 2016-04-07 | $58.01 | $233.85 | 447,800 | — | — |
| 2016-04-06 | $58.32 | $235.10 | 405,400 | — | — |
| 2016-04-05 | $58.43 | $235.54 | 418,200 | — | — |
| 2016-04-04 | $58.51 | $235.86 | 511,000 | — | — |
| 2016-04-01 | $58.16 | $234.45 | 393,400 | — | — |
| 2016-03-31 | $58.46 | $235.64 | 414,200 | — | — |
| 2016-03-30 | $58.49 | $235.78 | 502,200 | — | — |
| 2016-03-29 | $57.54 | $231.97 | 393,400 | — | — |
| 2016-03-28 | $57.03 | $229.88 | 212,400 | — | — |
| 2016-03-24 | $56.67 | $228.47 | 326,000 | — | — |
| 2016-03-23 | $56.81 | $228.99 | 351,800 | — | — |
| 2016-03-22 | $56.49 | $227.74 | 421,200 | — | — |
| 2016-03-21 | $57.06 | $230.00 | 513,000 | — | — |
| 2016-03-18 | $57.40 | $231.41 | 598,400 | — | — |
| 2016-03-17 | $58.29 | $234.96 | 706,000 | — | — |
| 2016-03-16 | $57.21 | $230.60 | 561,600 | — | — |
| 2016-03-15 | $58.62 | $230.40 | 460,000 | — | — |
| 2016-03-14 | $58.38 | $229.46 | 828,000 | — | — |
| 2016-03-11 | $58.55 | $230.15 | 944,400 | — | — |
| 2016-03-10 | $57.24 | $224.98 | 1,262,600 | — | — |
| 2016-03-09 | $57.36 | $225.45 | 591,600 | — | — |
| 2016-03-08 | $56.98 | $223.98 | 457,200 | — | — |
| 2016-03-07 | $57.09 | $224.41 | 447,000 | — | — |
| 2016-03-04 | $57.50 | $226.02 | 1,102,400 | — | — |
| 2016-03-03 | $56.31 | $221.36 | 452,600 | — | — |
| 2016-03-02 | $55.82 | $219.42 | 739,000 | — | — |
| 2016-03-01 | $55.88 | $219.65 | 1,456,800 | — | — |
| 2016-02-29 | $54.32 | $213.52 | 580,600 | — | — |
| 2016-02-26 | $54.24 | $213.21 | 504,800 | — | — |
| 2016-02-25 | $54.61 | $214.66 | 586,800 | — | — |
| 2016-02-24 | $53.88 | $211.77 | 1,033,200 | — | — |
| 2016-02-23 | $54.11 | $212.68 | 1,342,200 | — | — |
| 2016-02-22 | $54.62 | $214.68 | 1,183,000 | — | — |
| 2016-02-19 | $54.96 | $216.04 | 679,600 | — | — |
| 2016-02-18 | $55.29 | $217.31 | 1,164,800 | — | — |
| 2016-02-17 | $55.76 | $219.16 | 1,154,800 | — | — |
| 2016-02-16 | $55.22 | $217.06 | 1,118,600 | — | — |
| 2016-02-12 | $54.47 | $214.09 | 1,003,200 | — | — |
| 2016-02-11 | $53.72 | $211.14 | 1,392,400 | — | — |
| 2016-02-10 | $53.42 | $209.98 | 1,410,000 | — | — |
| 2016-02-09 | $54.47 | $214.09 | 1,463,200 | — | — |
| 2016-02-08 | $54.25 | $213.25 | 4,041,800 | — | — |
| 2016-02-05 | $54.15 | $212.87 | 442,800 | — | — |
| 2016-02-04 | $54.68 | $214.94 | 628,800 | — | — |
| 2016-02-03 | $55.65 | $218.77 | 771,000 | — | — |
| 2016-02-02 | $55.13 | $216.71 | 764,400 | — | — |
| 2016-02-01 | $55.71 | $218.99 | 814,800 | — | — |
| 2016-01-29 | $55.51 | $218.18 | 809,600 | — | — |
| 2016-01-28 | $54.10 | $212.64 | 967,600 | — | — |
| 2016-01-27 | $53.03 | $208.45 | 471,800 | — | — |
| 2016-01-26 | $52.70 | $207.13 | 530,800 | — | — |
| 2016-01-25 | $51.71 | $203.24 | 482,600 | — | — |
| 2016-01-22 | $51.94 | $204.17 | 668,200 | — | — |
| 2016-01-21 | $51.04 | $200.65 | 712,400 | — | — |
| 2016-01-20 | $50.92 | $200.14 | 765,600 | — | — |
| 2016-01-19 | $51.42 | $202.14 | 643,800 | — | — |
| 2016-01-15 | $50.95 | $200.27 | 859,400 | — | — |
| 2016-01-14 | $52.56 | $206.60 | 789,200 | — | — |
| 2016-01-13 | $52.77 | $207.43 | 563,400 | — | — |
| 2016-01-12 | $53.43 | $210.02 | 462,000 | — | — |
| 2016-01-11 | $53.17 | $208.98 | 933,400 | — | — |
| 2016-01-08 | $52.33 | $205.72 | 918,400 | — | — |
| 2016-01-07 | $53.06 | $208.57 | 569,600 | — | — |
| 2016-01-06 | $54.29 | $213.38 | 399,600 | — | — |
| 2016-01-05 | $54.40 | $213.82 | 566,800 | — | — |
| 2016-01-04 | $54.28 | $213.36 | 797,200 | — | — |