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 | $75.75 | $191.31 | 471,600 | — | — |
| 2016-12-29 | $75.87 | $191.62 | 303,400 | — | — |
| 2016-12-28 | $75.96 | $191.84 | 264,300 | — | — |
| 2016-12-27 | $76.57 | $193.39 | 305,200 | — | — |
| 2016-12-23 | $76.49 | $193.18 | 310,200 | — | — |
| 2016-12-22 | $76.29 | $192.68 | 323,100 | — | — |
| 2016-12-21 | $76.19 | $192.43 | 477,000 | — | — |
| 2016-12-20 | $76.51 | $193.23 | 414,100 | — | — |
| 2016-12-19 | $76.46 | $193.11 | 520,600 | — | — |
| 2016-12-16 | $75.65 | $189.85 | 2,559,900 | — | — |
| 2016-12-15 | $77.28 | $193.94 | 529,200 | — | — |
| 2016-12-14 | $77.15 | $193.61 | 623,900 | — | — |
| 2016-12-13 | $78.36 | $196.65 | 579,600 | — | — |
| 2016-12-12 | $78.84 | $197.86 | 611,200 | — | — |
| 2016-12-09 | $78.21 | $196.27 | 522,200 | — | — |
| 2016-12-08 | $78.25 | $196.37 | 476,400 | — | — |
| 2016-12-07 | $78.02 | $195.80 | 699,900 | — | — |
| 2016-12-06 | $77.11 | $193.51 | 669,900 | — | — |
| 2016-12-05 | $76.83 | $192.81 | 573,800 | — | — |
| 2016-12-02 | $76.88 | $192.94 | 493,600 | — | — |
| 2016-12-01 | $77.12 | $193.54 | 630,100 | — | — |
| 2016-11-30 | $76.74 | $192.59 | 2,028,100 | — | — |
| 2016-11-29 | $77.11 | $193.51 | 858,700 | — | — |
| 2016-11-28 | $76.59 | $192.21 | 878,000 | — | — |
| 2016-11-25 | $76.68 | $192.43 | 392,100 | — | — |
| 2016-11-23 | $75.90 | $190.48 | 623,300 | — | — |
| 2016-11-22 | $75.28 | $188.92 | 798,800 | — | — |
| 2016-11-21 | $75.10 | $188.47 | 782,900 | — | — |
| 2016-11-18 | $74.47 | $186.89 | 795,900 | — | — |
| 2016-11-17 | $74.02 | $185.76 | 731,500 | — | — |
| 2016-11-16 | $72.16 | $181.09 | 396,800 | — | — |
| 2016-11-15 | $72.60 | $182.20 | 646,300 | — | — |
| 2016-11-14 | $72.39 | $181.67 | 670,400 | — | — |
| 2016-11-11 | $71.52 | $179.49 | 408,300 | — | — |
| 2016-11-10 | $71.68 | $179.89 | 685,700 | — | — |
| 2016-11-09 | $70.11 | $175.95 | 949,900 | — | — |
| 2016-11-08 | $69.57 | $174.59 | 631,800 | — | — |
| 2016-11-07 | $69.05 | $173.29 | 664,400 | — | — |
| 2016-11-04 | $68.26 | $171.30 | 609,800 | — | — |
| 2016-11-03 | $69.01 | $173.19 | 393,700 | — | — |
| 2016-11-02 | $68.60 | $172.16 | 537,400 | — | — |
| 2016-11-01 | $69.53 | $174.49 | 769,500 | — | — |
| 2016-10-31 | $70.78 | $177.63 | 854,900 | — | — |
| 2016-10-28 | $70.18 | $176.12 | 626,600 | — | — |
| 2016-10-27 | $69.74 | $175.02 | 856,400 | — | — |
| 2016-10-26 | $70.90 | $177.93 | 744,800 | — | — |
| 2016-10-25 | $71.77 | $180.11 | 737,400 | — | — |
| 2016-10-24 | $71.94 | $180.54 | 445,300 | — | — |
| 2016-10-21 | $71.55 | $179.56 | 933,200 | — | — |
| 2016-10-20 | $72.93 | $183.02 | 691,600 | — | — |
| 2016-10-19 | $75.20 | $188.72 | 361,000 | — | — |
| 2016-10-18 | $75.24 | $188.82 | 417,000 | — | — |
| 2016-10-17 | $75.57 | $189.65 | 280,000 | — | — |
| 2016-10-14 | $75.95 | $190.60 | 408,900 | — | — |
| 2016-10-13 | $75.38 | $189.17 | 399,000 | — | — |
| 2016-10-12 | $75.36 | $189.12 | 328,600 | — | — |
| 2016-10-11 | $74.60 | $187.21 | 472,500 | — | — |
| 2016-10-10 | $75.53 | $189.55 | 373,700 | — | — |
| 2016-10-07 | $75.17 | $188.65 | 622,400 | — | — |
| 2016-10-06 | $74.19 | $186.19 | 493,400 | — | — |
| 2016-10-05 | $74.05 | $185.83 | 436,900 | — | — |
| 2016-10-04 | $73.84 | $185.31 | 533,000 | — | — |
| 2016-10-03 | $74.46 | $186.86 | 792,300 | — | — |
| 2016-09-30 | $75.42 | $189.27 | 636,900 | — | — |
| 2016-09-29 | $74.54 | $187.06 | 407,600 | — | — |
| 2016-09-28 | $75.89 | $190.45 | 328,400 | — | — |
| 2016-09-27 | $75.27 | $188.90 | 564,700 | — | — |
| 2016-09-26 | $74.42 | $186.76 | 499,500 | — | — |
| 2016-09-23 | $74.96 | $188.12 | 390,600 | — | — |
| 2016-09-22 | $76.11 | $191.00 | 357,100 | — | — |
| 2016-09-21 | $75.57 | $189.65 | 498,300 | — | — |
| 2016-09-20 | $74.76 | $187.62 | 390,400 | — | — |
| 2016-09-19 | $74.76 | $187.62 | 563,400 | — | — |
| 2016-09-16 | $74.73 | $186.34 | 1,763,000 | — | — |
| 2016-09-15 | $75.73 | $188.83 | 420,400 | — | — |
| 2016-09-14 | $74.93 | $186.83 | 642,700 | — | — |
| 2016-09-13 | $75.68 | $188.71 | 874,800 | — | — |
| 2016-09-12 | $76.78 | $191.45 | 738,500 | — | — |
| 2016-09-09 | $75.50 | $188.26 | 720,100 | — | — |
| 2016-09-08 | $77.44 | $193.09 | 558,500 | — | — |
| 2016-09-07 | $77.68 | $193.69 | 394,600 | — | — |
| 2016-09-06 | $77.81 | $194.02 | 511,000 | — | — |
| 2016-09-02 | $77.85 | $194.12 | 366,100 | — | — |
| 2016-09-01 | $77.26 | $192.64 | 437,000 | — | — |
| 2016-08-31 | $77.11 | $192.27 | 542,900 | — | — |
| 2016-08-30 | $77.35 | $192.87 | 426,800 | — | — |
| 2016-08-29 | $77.36 | $192.89 | 414,200 | — | — |
| 2016-08-26 | $76.20 | $190.00 | 559,700 | — | — |
| 2016-08-25 | $76.89 | $191.72 | 393,200 | — | — |
| 2016-08-24 | $76.05 | $189.63 | 517,300 | — | — |
| 2016-08-23 | $75.99 | $189.48 | 336,100 | — | — |
| 2016-08-22 | $76.00 | $189.50 | 348,900 | — | — |
| 2016-08-19 | $76.00 | $189.50 | 548,100 | — | — |
| 2016-08-18 | $76.10 | $189.75 | 328,200 | — | — |
| 2016-08-17 | $75.43 | $188.08 | 284,600 | — | — |
| 2016-08-16 | $75.33 | $187.83 | 331,200 | — | — |
| 2016-08-15 | $75.96 | $189.40 | 372,800 | — | — |
| 2016-08-12 | $75.80 | $189.00 | 353,200 | — | — |
| 2016-08-11 | $76.04 | $189.60 | 410,300 | — | — |
| 2016-08-10 | $76.00 | $189.50 | 389,700 | — | — |
| 2016-08-09 | $75.95 | $189.38 | 563,100 | — | — |
| 2016-08-08 | $76.01 | $189.53 | 418,800 | — | — |
| 2016-08-05 | $75.95 | $189.38 | 730,900 | — | — |
| 2016-08-04 | $75.07 | $187.18 | 459,900 | — | — |
| 2016-08-03 | $75.06 | $187.16 | 567,500 | — | — |
| 2016-08-02 | $74.89 | $186.74 | 542,300 | — | — |
| 2016-08-01 | $75.08 | $187.21 | 649,200 | — | — |
| 2016-07-29 | $74.70 | $186.26 | 1,442,900 | — | — |
| 2016-07-28 | $75.24 | $187.61 | 541,100 | — | — |
| 2016-07-27 | $74.83 | $186.59 | 709,100 | — | — |
| 2016-07-26 | $74.88 | $186.71 | 678,900 | — | — |
| 2016-07-25 | $74.94 | $186.86 | 567,900 | — | — |
| 2016-07-22 | $74.90 | $186.76 | 426,500 | — | — |
| 2016-07-21 | $74.06 | $184.67 | 635,000 | — | — |
| 2016-07-20 | $74.91 | $186.79 | 507,400 | — | — |
| 2016-07-19 | $75.16 | $187.41 | 616,000 | — | — |
| 2016-07-18 | $75.50 | $188.26 | 790,900 | — | — |
| 2016-07-15 | $75.96 | $189.40 | 817,500 | — | — |
| 2016-07-14 | $76.76 | $191.40 | 460,700 | — | — |
| 2016-07-13 | $76.20 | $190.00 | 571,500 | — | — |
| 2016-07-12 | $76.09 | $189.73 | 640,200 | — | — |
| 2016-07-11 | $76.16 | $189.90 | 440,700 | — | — |
| 2016-07-08 | $75.70 | $188.75 | 565,200 | — | — |
| 2016-07-07 | $74.97 | $186.93 | 533,500 | — | — |
| 2016-07-06 | $75.02 | $187.06 | 622,300 | — | — |
| 2016-07-05 | $74.80 | $186.51 | 703,500 | — | — |
| 2016-07-01 | $74.65 | $186.14 | 591,900 | — | — |
| 2016-06-30 | $74.89 | $186.74 | 996,800 | — | — |
| 2016-06-29 | $72.88 | $181.72 | 677,500 | — | — |
| 2016-06-28 | $71.44 | $178.13 | 760,000 | — | — |
| 2016-06-27 | $69.46 | $173.20 | 943,000 | — | — |
| 2016-06-24 | $70.21 | $175.07 | 1,611,500 | — | — |
| 2016-06-23 | $71.82 | $179.08 | 540,100 | — | — |
| 2016-06-22 | $70.58 | $175.99 | 443,900 | — | — |
| 2016-06-21 | $70.40 | $175.54 | 488,100 | — | — |
| 2016-06-20 | $69.71 | $173.82 | 668,400 | — | — |
| 2016-06-17 | $69.20 | $171.35 | 1,074,800 | — | — |
| 2016-06-16 | $69.69 | $172.56 | 543,900 | — | — |
| 2016-06-15 | $69.08 | $171.05 | 572,200 | — | — |
| 2016-06-14 | $69.67 | $172.51 | 590,100 | — | — |
| 2016-06-13 | $69.77 | $172.76 | 597,800 | — | — |
| 2016-06-10 | $70.47 | $174.50 | 524,500 | — | — |
| 2016-06-09 | $70.74 | $175.16 | 605,400 | — | — |
| 2016-06-08 | $70.15 | $173.70 | 554,900 | — | — |
| 2016-06-07 | $69.57 | $172.27 | 579,100 | — | — |
| 2016-06-06 | $69.39 | $171.82 | 366,700 | — | — |
| 2016-06-03 | $69.49 | $172.07 | 521,500 | — | — |
| 2016-06-02 | $69.62 | $172.39 | 450,800 | — | — |
| 2016-06-01 | $69.36 | $171.75 | 444,400 | — | — |
| 2016-05-31 | $69.10 | $171.10 | 974,500 | — | — |
| 2016-05-27 | $69.28 | $171.55 | 529,300 | — | — |
| 2016-05-26 | $68.64 | $169.96 | 422,900 | — | — |
| 2016-05-25 | $68.70 | $170.11 | 489,500 | — | — |
| 2016-05-24 | $68.91 | $170.63 | 640,300 | — | — |
| 2016-05-23 | $67.72 | $167.69 | 518,600 | — | — |
| 2016-05-20 | $68.16 | $168.78 | 562,200 | — | — |
| 2016-05-19 | $67.65 | $167.51 | 373,800 | — | — |
| 2016-05-18 | $67.76 | $167.78 | 980,500 | — | — |
| 2016-05-17 | $66.71 | $165.18 | 603,100 | — | — |
| 2016-05-16 | $67.93 | $168.21 | 464,000 | — | — |
| 2016-05-13 | $67.69 | $167.61 | 386,400 | — | — |
| 2016-05-12 | $68.13 | $168.70 | 659,400 | — | — |
| 2016-05-11 | $67.24 | $166.50 | 422,300 | — | — |
| 2016-05-10 | $67.93 | $168.21 | 539,500 | — | — |
| 2016-05-09 | $67.26 | $166.55 | 515,400 | — | — |
| 2016-05-06 | $66.77 | $165.33 | 384,600 | — | — |
| 2016-05-05 | $66.65 | $165.04 | 426,000 | — | — |
| 2016-05-04 | $66.11 | $163.70 | 510,900 | — | — |
| 2016-05-03 | $66.47 | $164.59 | 436,000 | — | — |
| 2016-05-02 | $66.52 | $164.71 | 485,500 | — | — |
| 2016-04-29 | $66.01 | $163.45 | 678,100 | — | — |
| 2016-04-28 | $66.11 | $163.70 | 599,300 | — | — |
| 2016-04-27 | $66.29 | $164.14 | 1,275,500 | — | — |
| 2016-04-26 | $64.50 | $159.71 | 843,500 | — | — |
| 2016-04-25 | $64.56 | $159.86 | 383,100 | — | — |
| 2016-04-22 | $64.59 | $159.94 | 499,600 | — | — |
| 2016-04-21 | $64.01 | $158.50 | 616,900 | — | — |
| 2016-04-20 | $65.65 | $162.56 | 334,000 | — | — |
| 2016-04-19 | $66.02 | $163.48 | 381,500 | — | — |
| 2016-04-18 | $65.95 | $163.30 | 412,500 | — | — |
| 2016-04-15 | $65.88 | $163.13 | 536,500 | — | — |
| 2016-04-14 | $65.80 | $162.93 | 362,800 | — | — |
| 2016-04-13 | $66.07 | $163.60 | 597,000 | — | — |
| 2016-04-12 | $65.66 | $162.58 | 519,100 | — | — |
| 2016-04-11 | $64.76 | $160.36 | 406,900 | — | — |
| 2016-04-08 | $64.65 | $160.08 | 405,500 | — | — |
| 2016-04-07 | $64.31 | $159.24 | 807,800 | — | — |
| 2016-04-06 | $65.24 | $161.54 | 577,500 | — | — |
| 2016-04-05 | $64.64 | $160.06 | 431,400 | — | — |
| 2016-04-04 | $65.47 | $162.11 | 412,300 | — | — |
| 2016-04-01 | $65.96 | $163.33 | 888,100 | — | — |
| 2016-03-31 | $65.36 | $161.84 | 943,800 | — | — |
| 2016-03-30 | $65.87 | $163.11 | 684,000 | — | — |
| 2016-03-29 | $65.76 | $162.83 | 499,900 | — | — |
| 2016-03-28 | $65.23 | $161.52 | 443,300 | — | — |
| 2016-03-24 | $64.74 | $160.31 | 575,600 | — | — |
| 2016-03-23 | $65.09 | $161.17 | 496,300 | — | — |
| 2016-03-22 | $65.15 | $161.32 | 446,500 | — | — |
| 2016-03-21 | $65.22 | $161.50 | 688,000 | — | — |
| 2016-03-18 | $65.78 | $161.69 | 2,942,100 | — | — |
| 2016-03-17 | $65.80 | $161.74 | 884,600 | — | — |
| 2016-03-16 | $65.33 | $160.59 | 605,700 | — | — |
| 2016-03-15 | $65.11 | $160.05 | 650,200 | — | — |
| 2016-03-14 | $65.18 | $160.22 | 613,800 | — | — |
| 2016-03-11 | $65.90 | $161.99 | 785,800 | — | — |
| 2016-03-10 | $64.11 | $157.59 | 1,667,600 | — | — |
| 2016-03-09 | $63.99 | $157.29 | 587,200 | — | — |
| 2016-03-08 | $64.03 | $157.39 | 918,100 | — | — |
| 2016-03-07 | $64.20 | $157.81 | 490,400 | — | — |
| 2016-03-04 | $64.52 | $158.60 | 606,800 | — | — |
| 2016-03-03 | $64.50 | $158.55 | 566,100 | — | — |
| 2016-03-02 | $64.26 | $157.96 | 1,122,700 | — | — |
| 2016-03-01 | $64.07 | $157.49 | 1,086,100 | — | — |
| 2016-02-29 | $63.14 | $155.20 | 1,122,200 | — | — |
| 2016-02-26 | $63.57 | $156.26 | 741,600 | — | — |
| 2016-02-25 | $63.75 | $156.70 | 1,060,800 | — | — |
| 2016-02-24 | $62.92 | $154.66 | 886,800 | — | — |
| 2016-02-23 | $62.74 | $154.22 | 1,037,100 | — | — |
| 2016-02-22 | $63.08 | $155.06 | 690,700 | — | — |
| 2016-02-19 | $62.57 | $153.80 | 768,500 | — | — |
| 2016-02-18 | $62.48 | $153.58 | 651,100 | — | — |
| 2016-02-17 | $62.45 | $153.51 | 978,000 | — | — |
| 2016-02-16 | $62.11 | $152.67 | 830,100 | — | — |
| 2016-02-12 | $61.77 | $151.84 | 1,325,200 | — | — |
| 2016-02-11 | $60.51 | $148.74 | 654,200 | — | — |
| 2016-02-10 | $61.30 | $150.68 | 788,500 | — | — |
| 2016-02-09 | $61.24 | $150.53 | 1,275,100 | — | — |
| 2016-02-08 | $60.93 | $149.77 | 968,800 | — | — |
| 2016-02-05 | $60.25 | $148.10 | 889,200 | — | — |
| 2016-02-04 | $59.04 | $145.13 | 1,094,600 | — | — |
| 2016-02-03 | $56.96 | $140.01 | 852,800 | — | — |
| 2016-02-02 | $56.85 | $139.74 | 826,900 | — | — |
| 2016-02-01 | $57.80 | $142.08 | 651,500 | — | — |
| 2016-01-29 | $57.63 | $141.66 | 1,632,500 | — | — |
| 2016-01-28 | $55.71 | $136.94 | 538,500 | — | — |
| 2016-01-27 | $54.82 | $134.75 | 573,000 | — | — |
| 2016-01-26 | $54.92 | $135.00 | 685,600 | — | — |
| 2016-01-25 | $54.16 | $133.13 | 710,800 | — | — |
| 2016-01-22 | $54.98 | $135.15 | 548,000 | — | — |
| 2016-01-21 | $54.11 | $133.01 | 672,200 | — | — |
| 2016-01-20 | $54.46 | $133.87 | 672,500 | — | — |
| 2016-01-19 | $55.24 | $135.79 | 632,500 | — | — |
| 2016-01-15 | $55.12 | $135.49 | 907,900 | — | — |
| 2016-01-14 | $56.19 | $138.12 | 784,300 | — | — |
| 2016-01-13 | $55.24 | $135.79 | 589,600 | — | — |
| 2016-01-12 | $56.27 | $138.32 | 533,400 | — | — |
| 2016-01-11 | $55.89 | $137.38 | 442,800 | — | — |
| 2016-01-08 | $55.53 | $136.50 | 978,300 | — | — |
| 2016-01-07 | $55.82 | $137.21 | 763,200 | — | — |
| 2016-01-06 | $57.09 | $140.33 | 506,500 | — | — |
| 2016-01-05 | $57.88 | $142.27 | 666,000 | — | — |
| 2016-01-04 | $57.54 | $141.44 | 825,100 | — | — |