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 | $66.95 | $273.29 | 78,500 | — | — |
| 2016-12-29 | $67.20 | $274.31 | 41,100 | — | — |
| 2016-12-28 | $66.65 | $272.06 | 44,000 | — | — |
| 2016-12-27 | $68.10 | $277.98 | 37,200 | — | — |
| 2016-12-23 | $67.80 | $276.76 | 30,600 | — | — |
| 2016-12-22 | $67.90 | $277.16 | 47,400 | — | — |
| 2016-12-21 | $69.55 | $283.90 | 47,000 | — | — |
| 2016-12-20 | $70.00 | $285.74 | 57,600 | — | — |
| 2016-12-19 | $69.45 | $283.49 | 39,700 | — | — |
| 2016-12-16 | $68.35 | $279.00 | 142,500 | — | — |
| 2016-12-15 | $66.30 | $270.63 | 58,300 | — | — |
| 2016-12-14 | $65.85 | $268.80 | 42,800 | — | — |
| 2016-12-13 | $67.00 | $273.49 | 50,000 | — | — |
| 2016-12-12 | $67.10 | $272.65 | 44,300 | — | — |
| 2016-12-09 | $67.85 | $275.70 | 62,800 | — | — |
| 2016-12-08 | $68.00 | $276.31 | 76,600 | — | — |
| 2016-12-07 | $64.60 | $262.50 | 58,300 | — | — |
| 2016-12-06 | $64.60 | $262.50 | 30,700 | — | — |
| 2016-12-05 | $64.25 | $261.07 | 53,900 | — | — |
| 2016-12-02 | $64.00 | $260.06 | 27,900 | — | — |
| 2016-12-01 | $64.60 | $262.50 | 52,000 | — | — |
| 2016-11-30 | $64.80 | $263.31 | 56,100 | — | — |
| 2016-11-29 | $67.30 | $273.47 | 40,600 | — | — |
| 2016-11-28 | $67.25 | $273.26 | 34,000 | — | — |
| 2016-11-25 | $66.90 | $271.84 | 15,900 | — | — |
| 2016-11-23 | $65.85 | $267.57 | 30,400 | — | — |
| 2016-11-22 | $66.75 | $271.23 | 56,400 | — | — |
| 2016-11-21 | $65.90 | $267.78 | 38,600 | — | — |
| 2016-11-18 | $65.25 | $265.14 | 61,300 | — | — |
| 2016-11-17 | $64.10 | $260.46 | 37,400 | — | — |
| 2016-11-16 | $64.05 | $260.26 | 53,300 | — | — |
| 2016-11-15 | $63.65 | $258.64 | 33,400 | — | — |
| 2016-11-14 | $63.25 | $257.01 | 62,200 | — | — |
| 2016-11-11 | $62.60 | $254.37 | 94,300 | — | — |
| 2016-11-10 | $61.00 | $247.87 | 79,200 | — | — |
| 2016-11-09 | $61.05 | $248.07 | 92,100 | — | — |
| 2016-11-08 | $60.05 | $244.01 | 45,900 | — | — |
| 2016-11-07 | $59.50 | $241.77 | 70,700 | — | — |
| 2016-11-04 | $58.50 | $237.71 | 69,200 | — | — |
| 2016-11-03 | $60.50 | $245.84 | 44,000 | — | — |
| 2016-11-02 | $62.20 | $252.74 | 51,300 | — | — |
| 2016-11-01 | $63.20 | $256.81 | 76,700 | — | — |
| 2016-10-31 | $64.05 | $260.26 | 141,600 | — | — |
| 2016-10-28 | $63.10 | $256.40 | 41,200 | — | — |
| 2016-10-27 | $63.15 | $256.60 | 40,500 | — | — |
| 2016-10-26 | $63.00 | $255.99 | 58,700 | — | — |
| 2016-10-25 | $62.75 | $254.98 | 43,800 | — | — |
| 2016-10-24 | $62.20 | $252.74 | 29,600 | — | — |
| 2016-10-21 | $61.70 | $250.71 | 30,300 | — | — |
| 2016-10-20 | $62.20 | $252.74 | 25,100 | — | — |
| 2016-10-19 | $62.40 | $253.56 | 38,900 | — | — |
| 2016-10-18 | $62.10 | $252.34 | 36,500 | — | — |
| 2016-10-17 | $61.55 | $250.10 | 27,200 | — | — |
| 2016-10-14 | $61.05 | $248.07 | 33,900 | — | — |
| 2016-10-13 | $61.25 | $248.88 | 108,400 | — | — |
| 2016-10-12 | $60.35 | $245.23 | 90,800 | — | — |
| 2016-10-11 | $59.10 | $240.15 | 53,300 | — | — |
| 2016-10-10 | $59.60 | $242.18 | 47,900 | — | — |
| 2016-10-07 | $58.89 | $239.29 | 149,900 | — | — |
| 2016-10-06 | $58.18 | $236.41 | 80,700 | — | — |
| 2016-10-05 | $58.33 | $237.02 | 61,200 | — | — |
| 2016-10-04 | $58.20 | $236.49 | 130,700 | — | — |
| 2016-10-03 | $60.16 | $244.45 | 41,400 | — | — |
| 2016-09-30 | $61.06 | $248.11 | 100,400 | — | — |
| 2016-09-29 | $60.73 | $246.77 | 88,000 | — | — |
| 2016-09-28 | $62.52 | $254.04 | 75,200 | — | — |
| 2016-09-27 | $62.86 | $255.43 | 122,400 | — | — |
| 2016-09-26 | $63.23 | $256.93 | 140,500 | — | — |
| 2016-09-23 | $62.64 | $254.53 | 125,800 | — | — |
| 2016-09-22 | $62.98 | $255.91 | 744,500 | — | — |
| 2016-09-21 | $63.75 | $259.04 | 50,400 | — | — |
| 2016-09-20 | $62.18 | $252.66 | 26,600 | — | — |
| 2016-09-19 | $62.40 | $253.56 | 39,300 | — | — |
| 2016-09-16 | $61.40 | $249.49 | 74,100 | — | — |
| 2016-09-15 | $60.12 | $244.29 | 38,400 | — | — |
| 2016-09-14 | $59.71 | $242.63 | 58,500 | — | — |
| 2016-09-13 | $60.24 | $244.78 | 59,500 | — | — |
| 2016-09-12 | $61.00 | $246.63 | 109,800 | — | — |
| 2016-09-09 | $61.18 | $247.36 | 93,100 | — | — |
| 2016-09-08 | $64.14 | $259.32 | 49,900 | — | — |
| 2016-09-07 | $65.26 | $263.85 | 88,600 | — | — |
| 2016-09-06 | $63.40 | $256.33 | 67,700 | — | — |
| 2016-09-02 | $63.77 | $257.83 | 54,200 | — | — |
| 2016-09-01 | $62.95 | $254.51 | 45,700 | — | — |
| 2016-08-31 | $63.65 | $257.34 | 50,700 | — | — |
| 2016-08-30 | $64.00 | $258.76 | 47,800 | — | — |
| 2016-08-29 | $64.65 | $261.39 | 58,800 | — | — |
| 2016-08-26 | $64.59 | $261.14 | 29,500 | — | — |
| 2016-08-25 | $66.21 | $267.69 | 44,800 | — | — |
| 2016-08-24 | $65.57 | $265.10 | 39,900 | — | — |
| 2016-08-23 | $65.55 | $265.02 | 40,700 | — | — |
| 2016-08-22 | $65.83 | $266.16 | 41,700 | — | — |
| 2016-08-19 | $64.50 | $260.78 | 96,500 | — | — |
| 2016-08-18 | $66.06 | $267.09 | 125,300 | — | — |
| 2016-08-17 | $64.33 | $260.09 | 39,500 | — | — |
| 2016-08-16 | $63.33 | $256.05 | 35,800 | — | — |
| 2016-08-15 | $64.77 | $261.87 | 41,700 | — | — |
| 2016-08-12 | $66.89 | $270.44 | 43,200 | — | — |
| 2016-08-11 | $66.07 | $267.13 | 49,600 | — | — |
| 2016-08-10 | $65.31 | $264.05 | 29,700 | — | — |
| 2016-08-09 | $66.20 | $267.65 | 62,800 | — | — |
| 2016-08-08 | $66.07 | $267.13 | 101,600 | — | — |
| 2016-08-05 | $64.62 | $261.26 | 74,900 | — | — |
| 2016-08-04 | $63.25 | $255.72 | 53,500 | — | — |
| 2016-08-03 | $63.76 | $257.79 | 53,000 | — | — |
| 2016-08-02 | $63.30 | $255.93 | 35,200 | — | — |
| 2016-08-01 | $63.97 | $258.64 | 70,900 | — | — |
| 2016-07-29 | $64.07 | $259.04 | 40,000 | — | — |
| 2016-07-28 | $63.71 | $257.58 | 49,100 | — | — |
| 2016-07-27 | $63.92 | $258.43 | 42,600 | — | — |
| 2016-07-26 | $64.53 | $260.90 | 47,200 | — | — |
| 2016-07-25 | $65.58 | $265.15 | 34,200 | — | — |
| 2016-07-22 | $65.80 | $266.03 | 45,800 | — | — |
| 2016-07-21 | $64.89 | $262.36 | 51,200 | — | — |
| 2016-07-20 | $65.21 | $263.65 | 40,100 | — | — |
| 2016-07-19 | $65.58 | $265.15 | 44,200 | — | — |
| 2016-07-18 | $65.73 | $265.75 | 28,400 | — | — |
| 2016-07-15 | $66.67 | $269.55 | 76,400 | — | — |
| 2016-07-14 | $65.85 | $266.24 | 46,800 | — | — |
| 2016-07-13 | $65.92 | $266.52 | 42,300 | — | — |
| 2016-07-12 | $65.41 | $264.46 | 72,800 | — | — |
| 2016-07-11 | $65.66 | $265.47 | 47,900 | — | — |
| 2016-07-08 | $65.24 | $263.77 | 64,800 | — | — |
| 2016-07-07 | $64.69 | $261.55 | 50,500 | — | — |
| 2016-07-06 | $66.12 | $267.33 | 96,400 | — | — |
| 2016-07-05 | $66.35 | $268.26 | 57,000 | — | — |
| 2016-07-01 | $66.06 | $267.09 | 49,900 | — | — |
| 2016-06-30 | $66.18 | $267.57 | 165,400 | — | — |
| 2016-06-29 | $63.86 | $258.19 | 93,200 | — | — |
| 2016-06-28 | $62.77 | $253.78 | 93,100 | — | — |
| 2016-06-27 | $64.48 | $260.70 | 149,400 | — | — |
| 2016-06-24 | $62.86 | $254.15 | 632,200 | — | — |
| 2016-06-23 | $58.09 | $234.86 | 70,400 | — | — |
| 2016-06-22 | $57.74 | $233.45 | 68,800 | — | — |
| 2016-06-21 | $59.25 | $239.55 | 38,800 | — | — |
| 2016-06-20 | $58.79 | $237.69 | 56,900 | — | — |
| 2016-06-17 | $59.41 | $240.20 | 120,300 | — | — |
| 2016-06-16 | $60.15 | $243.19 | 57,700 | — | — |
| 2016-06-15 | $59.64 | $241.13 | 50,200 | — | — |
| 2016-06-14 | $60.62 | $245.09 | 50,000 | — | — |
| 2016-06-13 | $59.56 | $240.81 | 29,200 | — | — |
| 2016-06-10 | $60.44 | $243.13 | 35,300 | — | — |
| 2016-06-09 | $60.73 | $244.30 | 86,000 | — | — |
| 2016-06-08 | $59.81 | $240.60 | 51,400 | — | — |
| 2016-06-07 | $58.99 | $237.30 | 30,000 | — | — |
| 2016-06-06 | $58.73 | $236.25 | 37,700 | — | — |
| 2016-06-03 | $59.08 | $237.66 | 40,500 | — | — |
| 2016-06-02 | $58.44 | $235.09 | 52,300 | — | — |
| 2016-06-01 | $58.54 | $235.49 | 92,200 | — | — |
| 2016-05-31 | $57.69 | $232.07 | 117,500 | — | — |
| 2016-05-27 | $58.14 | $233.88 | 31,600 | — | — |
| 2016-05-26 | $57.86 | $232.75 | 44,700 | — | — |
| 2016-05-25 | $57.70 | $232.11 | 66,900 | — | — |
| 2016-05-24 | $58.65 | $235.93 | 62,100 | — | — |
| 2016-05-23 | $56.83 | $228.61 | 27,600 | — | — |
| 2016-05-20 | $57.63 | $231.83 | 45,800 | — | — |
| 2016-05-19 | $57.20 | $230.10 | 74,400 | — | — |
| 2016-05-18 | $57.83 | $232.63 | 52,000 | — | — |
| 2016-05-17 | $58.25 | $234.32 | 152,100 | — | — |
| 2016-05-16 | $60.95 | $245.18 | 48,300 | — | — |
| 2016-05-13 | $60.77 | $244.46 | 40,200 | — | — |
| 2016-05-12 | $61.17 | $246.07 | 44,400 | — | — |
| 2016-05-11 | $60.74 | $244.34 | 39,000 | — | — |
| 2016-05-10 | $61.34 | $246.75 | 109,300 | — | — |
| 2016-05-09 | $62.71 | $252.26 | 55,300 | — | — |
| 2016-05-06 | $62.23 | $250.33 | 66,700 | — | — |
| 2016-05-05 | $61.89 | $248.96 | 105,800 | — | — |
| 2016-05-04 | $62.90 | $253.03 | 96,700 | — | — |
| 2016-05-03 | $60.21 | $242.21 | 59,100 | — | — |
| 2016-05-02 | $60.25 | $242.37 | 183,700 | — | — |
| 2016-04-29 | $59.52 | $239.43 | 111,700 | — | — |
| 2016-04-28 | $59.98 | $241.28 | 59,900 | — | — |
| 2016-04-27 | $60.21 | $242.21 | 49,900 | — | — |
| 2016-04-26 | $60.26 | $242.41 | 59,200 | — | — |
| 2016-04-25 | $59.91 | $241.00 | 37,400 | — | — |
| 2016-04-22 | $59.64 | $239.91 | 81,800 | — | — |
| 2016-04-21 | $59.60 | $239.75 | 102,200 | — | — |
| 2016-04-20 | $60.00 | $241.36 | 50,300 | — | — |
| 2016-04-19 | $61.55 | $247.60 | 40,600 | — | — |
| 2016-04-18 | $61.10 | $245.79 | 73,200 | — | — |
| 2016-04-15 | $60.49 | $243.33 | 72,200 | — | — |
| 2016-04-14 | $60.09 | $241.72 | 116,200 | — | — |
| 2016-04-13 | $60.84 | $244.74 | 57,000 | — | — |
| 2016-04-12 | $60.04 | $241.52 | 101,800 | — | — |
| 2016-04-11 | $60.20 | $242.17 | 56,600 | — | — |
| 2016-04-08 | $60.55 | $243.57 | 61,100 | — | — |
| 2016-04-07 | $60.33 | $242.69 | 75,800 | — | — |
| 2016-04-06 | $59.88 | $240.88 | 65,500 | — | — |
| 2016-04-05 | $60.00 | $241.36 | 88,100 | — | — |
| 2016-04-04 | $61.04 | $245.54 | 85,000 | — | — |
| 2016-04-01 | $62.21 | $250.25 | 72,300 | — | — |
| 2016-03-31 | $62.97 | $253.31 | 243,500 | — | — |
| 2016-03-30 | $61.83 | $248.72 | 91,700 | — | — |
| 2016-03-29 | $63.47 | $255.32 | 84,500 | — | — |
| 2016-03-28 | $61.75 | $248.40 | 87,000 | — | — |
| 2016-03-24 | $60.92 | $245.06 | 66,100 | — | — |
| 2016-03-23 | $60.11 | $241.80 | 85,100 | — | — |
| 2016-03-22 | $59.61 | $239.79 | 51,400 | — | — |
| 2016-03-21 | $59.71 | $240.19 | 45,900 | — | — |
| 2016-03-18 | $59.84 | $240.72 | 141,500 | — | — |
| 2016-03-17 | $61.81 | $248.64 | 80,700 | — | — |
| 2016-03-16 | $59.94 | $241.12 | 110,600 | — | — |
| 2016-03-15 | $59.80 | $240.56 | 52,800 | — | — |
| 2016-03-14 | $60.08 | $241.68 | 60,000 | — | — |
| 2016-03-11 | $59.89 | $240.92 | 110,200 | — | — |
| 2016-03-10 | $60.06 | $240.44 | 123,500 | — | — |
| 2016-03-09 | $61.42 | $245.89 | 144,800 | — | — |
| 2016-03-08 | $61.62 | $246.69 | 160,500 | — | — |
| 2016-03-07 | $60.17 | $240.88 | 101,900 | — | — |
| 2016-03-04 | $59.74 | $239.16 | 141,200 | — | — |
| 2016-03-03 | $58.23 | $233.12 | 218,600 | — | — |
| 2016-03-02 | $61.20 | $245.01 | 98,400 | — | — |
| 2016-03-01 | $61.49 | $246.17 | 92,900 | — | — |
| 2016-02-29 | $62.30 | $249.41 | 83,300 | — | — |
| 2016-02-26 | $62.07 | $248.49 | 104,700 | — | — |
| 2016-02-25 | $63.87 | $255.70 | 103,300 | — | — |
| 2016-02-24 | $64.74 | $259.18 | 81,900 | — | — |
| 2016-02-23 | $64.03 | $256.34 | 79,200 | — | — |
| 2016-02-22 | $64.00 | $256.22 | 64,400 | — | — |
| 2016-02-19 | $63.99 | $256.18 | 83,500 | — | — |
| 2016-02-18 | $63.95 | $256.02 | 70,900 | — | — |
| 2016-02-17 | $64.06 | $256.46 | 66,500 | — | — |
| 2016-02-16 | $64.75 | $259.22 | 140,400 | — | — |
| 2016-02-12 | $63.84 | $255.58 | 50,800 | — | — |
| 2016-02-11 | $63.68 | $254.94 | 161,400 | — | — |
| 2016-02-10 | $64.26 | $257.26 | 138,500 | — | — |
| 2016-02-09 | $66.37 | $265.70 | 126,600 | — | — |
| 2016-02-08 | $65.86 | $263.66 | 110,200 | — | — |
| 2016-02-05 | $62.81 | $251.45 | 80,000 | — | — |
| 2016-02-04 | $63.90 | $255.82 | 123,500 | — | — |
| 2016-02-03 | $65.21 | $261.06 | 101,900 | — | — |
| 2016-02-02 | $64.94 | $259.98 | 123,600 | — | — |
| 2016-02-01 | $62.13 | $248.73 | 120,700 | — | — |
| 2016-01-29 | $62.97 | $252.09 | 107,200 | — | — |
| 2016-01-28 | $63.03 | $252.33 | 95,900 | — | — |
| 2016-01-27 | $61.80 | $247.41 | 158,000 | — | — |
| 2016-01-26 | $60.81 | $243.45 | 110,600 | — | — |
| 2016-01-25 | $59.36 | $237.64 | 96,100 | — | — |
| 2016-01-22 | $58.88 | $235.72 | 134,000 | — | — |
| 2016-01-21 | $57.74 | $231.16 | 112,500 | — | — |
| 2016-01-20 | $57.04 | $228.35 | 108,300 | — | — |
| 2016-01-19 | $57.98 | $232.12 | 83,700 | — | — |
| 2016-01-15 | $56.63 | $226.71 | 81,300 | — | — |
| 2016-01-14 | $56.85 | $227.59 | 105,100 | — | — |
| 2016-01-13 | $55.04 | $220.35 | 56,100 | — | — |
| 2016-01-12 | $55.19 | $220.95 | 124,000 | — | — |
| 2016-01-11 | $54.44 | $217.94 | 147,200 | — | — |
| 2016-01-08 | $54.95 | $219.99 | 76,200 | — | — |
| 2016-01-07 | $55.32 | $221.47 | 71,400 | — | — |
| 2016-01-06 | $55.43 | $221.91 | 102,100 | — | — |
| 2016-01-05 | $53.54 | $214.34 | 139,100 | — | — |
| 2016-01-04 | $53.92 | $215.86 | 190,100 | — | — |