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 | $98.36 | $290.49 | 248,500 | — | — |
| 2016-12-29 | $98.97 | $292.30 | 251,200 | — | — |
| 2016-12-28 | $99.63 | $294.25 | 230,300 | — | — |
| 2016-12-27 | $101.79 | $300.63 | 129,600 | — | — |
| 2016-12-23 | $101.11 | $298.62 | 81,500 | — | — |
| 2016-12-22 | $100.96 | $298.17 | 146,100 | — | — |
| 2016-12-21 | $101.03 | $298.38 | 151,700 | — | — |
| 2016-12-20 | $101.26 | $299.06 | 335,500 | — | — |
| 2016-12-19 | $101.69 | $300.33 | 311,900 | — | — |
| 2016-12-16 | $100.88 | $297.94 | 922,300 | — | — |
| 2016-12-15 | $102.40 | $302.43 | 332,700 | — | — |
| 2016-12-14 | $102.05 | $301.39 | 342,800 | — | — |
| 2016-12-13 | $104.00 | $307.15 | 366,800 | — | — |
| 2016-12-12 | $104.89 | $309.78 | 309,500 | — | — |
| 2016-12-09 | $105.95 | $312.91 | 302,100 | — | — |
| 2016-12-08 | $106.88 | $315.66 | 317,200 | — | — |
| 2016-12-07 | $107.06 | $316.19 | 322,300 | — | — |
| 2016-12-06 | $103.97 | $307.06 | 308,600 | — | — |
| 2016-12-05 | $102.81 | $303.64 | 240,100 | — | — |
| 2016-12-02 | $102.23 | $301.92 | 157,100 | — | — |
| 2016-12-01 | $101.41 | $299.50 | 236,200 | — | — |
| 2016-11-30 | $100.52 | $296.87 | 317,500 | — | — |
| 2016-11-29 | $101.96 | $301.13 | 154,900 | — | — |
| 2016-11-28 | $101.42 | $299.53 | 209,100 | — | — |
| 2016-11-25 | $102.43 | $302.52 | 104,200 | — | — |
| 2016-11-23 | $102.22 | $301.89 | 147,700 | — | — |
| 2016-11-22 | $101.00 | $297.91 | 316,000 | — | — |
| 2016-11-21 | $100.32 | $295.90 | 162,000 | — | — |
| 2016-11-18 | $99.34 | $293.01 | 238,700 | — | — |
| 2016-11-17 | $98.97 | $291.92 | 268,000 | — | — |
| 2016-11-16 | $98.41 | $290.27 | 245,700 | — | — |
| 2016-11-15 | $98.02 | $289.12 | 259,100 | — | — |
| 2016-11-14 | $97.41 | $287.32 | 423,300 | — | — |
| 2016-11-11 | $95.26 | $280.98 | 555,300 | — | — |
| 2016-11-10 | $95.43 | $281.48 | 335,400 | — | — |
| 2016-11-09 | $93.09 | $274.58 | 453,400 | — | — |
| 2016-11-08 | $87.84 | $259.09 | 138,800 | — | — |
| 2016-11-07 | $87.95 | $259.42 | 176,500 | — | — |
| 2016-11-04 | $85.61 | $252.51 | 211,700 | — | — |
| 2016-11-03 | $85.19 | $251.28 | 184,300 | — | — |
| 2016-11-02 | $85.60 | $252.48 | 325,900 | — | — |
| 2016-11-01 | $88.32 | $260.51 | 263,700 | — | — |
| 2016-10-31 | $89.62 | $264.34 | 240,000 | — | — |
| 2016-10-28 | $89.48 | $263.93 | 369,700 | — | — |
| 2016-10-27 | $88.58 | $261.27 | 556,000 | — | — |
| 2016-10-26 | $84.25 | $248.50 | 175,100 | — | — |
| 2016-10-25 | $84.78 | $250.07 | 174,700 | — | — |
| 2016-10-24 | $84.72 | $249.89 | 163,700 | — | — |
| 2016-10-21 | $83.67 | $246.79 | 294,300 | — | — |
| 2016-10-20 | $84.59 | $249.51 | 210,900 | — | — |
| 2016-10-19 | $85.93 | $253.46 | 157,300 | — | — |
| 2016-10-18 | $85.64 | $252.60 | 290,100 | — | — |
| 2016-10-17 | $85.73 | $252.87 | 664,700 | — | — |
| 2016-10-14 | $86.13 | $254.05 | 224,000 | — | — |
| 2016-10-13 | $86.39 | $254.81 | 377,900 | — | — |
| 2016-10-12 | $87.26 | $257.38 | 130,200 | — | — |
| 2016-10-11 | $86.49 | $255.11 | 195,000 | — | — |
| 2016-10-10 | $88.36 | $260.63 | 199,900 | — | — |
| 2016-10-07 | $87.87 | $259.18 | 444,000 | — | — |
| 2016-10-06 | $91.44 | $269.71 | 242,500 | — | — |
| 2016-10-05 | $91.86 | $270.95 | 160,300 | — | — |
| 2016-10-04 | $90.53 | $266.64 | 168,900 | — | — |
| 2016-10-03 | $90.79 | $267.41 | 235,700 | — | — |
| 2016-09-30 | $91.11 | $268.35 | 208,600 | — | — |
| 2016-09-29 | $89.90 | $264.79 | 132,500 | — | — |
| 2016-09-28 | $91.31 | $268.94 | 154,200 | — | — |
| 2016-09-27 | $90.02 | $265.14 | 380,200 | — | — |
| 2016-09-26 | $88.52 | $260.72 | 175,800 | — | — |
| 2016-09-23 | $88.40 | $260.37 | 179,200 | — | — |
| 2016-09-22 | $89.37 | $263.23 | 235,000 | — | — |
| 2016-09-21 | $87.89 | $258.87 | 124,000 | — | — |
| 2016-09-20 | $86.26 | $254.07 | 150,000 | — | — |
| 2016-09-19 | $86.48 | $254.71 | 163,000 | — | — |
| 2016-09-16 | $85.51 | $251.86 | 293,300 | — | — |
| 2016-09-15 | $86.68 | $255.30 | 184,400 | — | — |
| 2016-09-14 | $85.24 | $251.06 | 195,500 | — | — |
| 2016-09-13 | $86.04 | $253.42 | 191,900 | — | — |
| 2016-09-12 | $87.91 | $258.93 | 264,000 | — | — |
| 2016-09-09 | $86.78 | $255.60 | 267,100 | — | — |
| 2016-09-08 | $90.15 | $265.52 | 109,600 | — | — |
| 2016-09-07 | $90.68 | $267.08 | 173,500 | — | — |
| 2016-09-06 | $90.45 | $266.41 | 159,900 | — | — |
| 2016-09-02 | $91.12 | $268.38 | 146,200 | — | — |
| 2016-09-01 | $90.12 | $265.43 | 124,800 | — | — |
| 2016-08-31 | $89.90 | $264.79 | 140,900 | — | — |
| 2016-08-30 | $91.13 | $268.41 | 102,800 | — | — |
| 2016-08-29 | $90.92 | $267.79 | 93,200 | — | — |
| 2016-08-26 | $90.13 | $265.46 | 163,100 | — | — |
| 2016-08-25 | $90.11 | $265.41 | 153,500 | — | — |
| 2016-08-24 | $89.85 | $264.64 | 111,800 | — | — |
| 2016-08-23 | $89.88 | $264.73 | 131,500 | — | — |
| 2016-08-22 | $89.83 | $264.58 | 105,600 | — | — |
| 2016-08-19 | $89.70 | $264.20 | 277,000 | — | — |
| 2016-08-18 | $89.93 | $264.88 | 148,900 | — | — |
| 2016-08-17 | $89.32 | $263.08 | 116,100 | — | — |
| 2016-08-16 | $88.76 | $261.43 | 142,200 | — | — |
| 2016-08-15 | $89.95 | $264.93 | 169,600 | — | — |
| 2016-08-12 | $89.32 | $263.08 | 104,600 | — | — |
| 2016-08-11 | $89.57 | $263.81 | 147,100 | — | — |
| 2016-08-10 | $89.15 | $262.58 | 168,700 | — | — |
| 2016-08-09 | $89.74 | $264.32 | 173,900 | — | — |
| 2016-08-08 | $89.41 | $263.34 | 134,900 | — | — |
| 2016-08-05 | $89.91 | $264.82 | 155,300 | — | — |
| 2016-08-04 | $89.09 | $262.40 | 184,900 | — | — |
| 2016-08-03 | $87.84 | $258.72 | 289,600 | — | — |
| 2016-08-02 | $88.02 | $259.25 | 178,100 | — | — |
| 2016-08-01 | $89.03 | $262.22 | 181,100 | — | — |
| 2016-07-29 | $88.99 | $262.11 | 369,800 | — | — |
| 2016-07-28 | $88.40 | $260.37 | 315,400 | — | — |
| 2016-07-27 | $86.71 | $255.39 | 153,600 | — | — |
| 2016-07-26 | $86.84 | $255.77 | 173,200 | — | — |
| 2016-07-25 | $86.06 | $253.48 | 127,100 | — | — |
| 2016-07-22 | $86.81 | $255.69 | 218,300 | — | — |
| 2016-07-21 | $85.75 | $252.56 | 137,400 | — | — |
| 2016-07-20 | $86.29 | $254.15 | 143,800 | — | — |
| 2016-07-19 | $85.90 | $253.01 | 179,100 | — | — |
| 2016-07-18 | $85.47 | $251.74 | 134,100 | — | — |
| 2016-07-15 | $85.75 | $252.56 | 250,300 | — | — |
| 2016-07-14 | $85.64 | $252.24 | 117,600 | — | — |
| 2016-07-13 | $85.55 | $251.97 | 145,000 | — | — |
| 2016-07-12 | $85.81 | $252.74 | 317,200 | — | — |
| 2016-07-11 | $85.41 | $251.56 | 141,900 | — | — |
| 2016-07-08 | $84.74 | $249.59 | 156,300 | — | — |
| 2016-07-07 | $82.79 | $243.85 | 75,700 | — | — |
| 2016-07-06 | $82.73 | $243.67 | 138,700 | — | — |
| 2016-07-05 | $82.31 | $242.43 | 251,000 | — | — |
| 2016-07-01 | $84.04 | $247.53 | 152,500 | — | — |
| 2016-06-30 | $84.25 | $248.15 | 248,900 | — | — |
| 2016-06-29 | $81.75 | $240.78 | 375,600 | — | — |
| 2016-06-28 | $79.33 | $233.65 | 233,600 | — | — |
| 2016-06-27 | $78.97 | $232.59 | 315,700 | — | — |
| 2016-06-24 | $80.36 | $236.69 | 1,170,100 | — | — |
| 2016-06-23 | $84.88 | $250.00 | 328,600 | — | — |
| 2016-06-22 | $83.40 | $245.64 | 233,200 | — | — |
| 2016-06-21 | $84.29 | $248.26 | 256,600 | — | — |
| 2016-06-20 | $85.18 | $250.50 | 306,500 | — | — |
| 2016-06-17 | $84.17 | $247.53 | 330,900 | — | — |
| 2016-06-16 | $84.78 | $249.33 | 157,100 | — | — |
| 2016-06-15 | $84.28 | $247.86 | 244,600 | — | — |
| 2016-06-14 | $84.49 | $248.47 | 186,600 | — | — |
| 2016-06-13 | $84.67 | $249.00 | 284,000 | — | — |
| 2016-06-10 | $86.29 | $253.77 | 124,000 | — | — |
| 2016-06-09 | $87.45 | $257.18 | 259,600 | — | — |
| 2016-06-08 | $87.76 | $258.09 | 295,700 | — | — |
| 2016-06-07 | $86.44 | $254.21 | 265,700 | — | — |
| 2016-06-06 | $85.36 | $251.03 | 200,700 | — | — |
| 2016-06-03 | $83.95 | $246.88 | 209,800 | — | — |
| 2016-06-02 | $84.65 | $248.94 | 201,200 | — | — |
| 2016-06-01 | $84.22 | $247.68 | 220,600 | — | — |
| 2016-05-31 | $83.22 | $244.74 | 192,900 | — | — |
| 2016-05-27 | $83.77 | $246.36 | 139,700 | — | — |
| 2016-05-26 | $82.97 | $244.00 | 196,300 | — | — |
| 2016-05-25 | $82.86 | $243.68 | 123,700 | — | — |
| 2016-05-24 | $82.62 | $242.97 | 205,800 | — | — |
| 2016-05-23 | $80.81 | $237.65 | 141,400 | — | — |
| 2016-05-20 | $81.39 | $239.36 | 239,900 | — | — |
| 2016-05-19 | $80.91 | $237.94 | 302,200 | — | — |
| 2016-05-18 | $81.72 | $240.33 | 200,900 | — | — |
| 2016-05-17 | $81.40 | $239.39 | 416,600 | — | — |
| 2016-05-16 | $81.53 | $239.77 | 180,400 | — | — |
| 2016-05-13 | $80.10 | $235.56 | 248,800 | — | — |
| 2016-05-12 | $81.50 | $239.68 | 306,500 | — | — |
| 2016-05-11 | $80.62 | $237.09 | 210,500 | — | — |
| 2016-05-10 | $81.00 | $238.21 | 263,800 | — | — |
| 2016-05-09 | $79.76 | $234.56 | 193,500 | — | — |
| 2016-05-06 | $79.95 | $235.12 | 283,100 | — | — |
| 2016-05-05 | $79.66 | $234.27 | 812,600 | — | — |
| 2016-05-04 | $76.24 | $224.21 | 245,300 | — | — |
| 2016-05-03 | $76.49 | $224.95 | 242,000 | — | — |
| 2016-05-02 | $78.18 | $229.92 | 239,600 | — | — |
| 2016-04-29 | $76.58 | $225.21 | 195,900 | — | — |
| 2016-04-28 | $77.31 | $227.36 | 152,700 | — | — |
| 2016-04-27 | $78.43 | $230.65 | 167,900 | — | — |
| 2016-04-26 | $77.86 | $228.97 | 180,000 | — | — |
| 2016-04-25 | $76.46 | $224.86 | 227,600 | — | — |
| 2016-04-22 | $77.69 | $228.47 | 182,500 | — | — |
| 2016-04-21 | $76.89 | $226.12 | 133,100 | — | — |
| 2016-04-20 | $77.76 | $228.68 | 149,300 | — | — |
| 2016-04-19 | $77.33 | $227.42 | 150,100 | — | — |
| 2016-04-18 | $77.44 | $227.74 | 180,100 | — | — |
| 2016-04-15 | $76.67 | $225.48 | 297,100 | — | — |
| 2016-04-14 | $75.95 | $223.36 | 255,800 | — | — |
| 2016-04-13 | $76.90 | $226.15 | 198,100 | — | — |
| 2016-04-12 | $75.93 | $223.30 | 170,100 | — | — |
| 2016-04-11 | $75.05 | $220.71 | 243,600 | — | — |
| 2016-04-08 | $75.25 | $221.30 | 237,500 | — | — |
| 2016-04-07 | $75.24 | $221.27 | 403,900 | — | — |
| 2016-04-06 | $75.48 | $221.98 | 241,800 | — | — |
| 2016-04-05 | $74.65 | $219.53 | 471,100 | — | — |
| 2016-04-04 | $74.79 | $219.95 | 270,700 | — | — |
| 2016-04-01 | $75.32 | $221.50 | 381,500 | — | — |
| 2016-03-31 | $75.67 | $222.53 | 707,200 | — | — |
| 2016-03-30 | $75.26 | $221.33 | 221,100 | — | — |
| 2016-03-29 | $75.73 | $222.33 | 272,000 | — | — |
| 2016-03-28 | $73.82 | $216.72 | 301,000 | — | — |
| 2016-03-24 | $74.63 | $219.10 | 338,900 | — | — |
| 2016-03-23 | $73.54 | $215.90 | 262,900 | — | — |
| 2016-03-22 | $73.99 | $217.22 | 170,200 | — | — |
| 2016-03-21 | $73.85 | $216.81 | 202,300 | — | — |
| 2016-03-18 | $73.59 | $216.05 | 544,700 | — | — |
| 2016-03-17 | $71.84 | $210.91 | 277,100 | — | — |
| 2016-03-16 | $71.12 | $208.79 | 138,800 | — | — |
| 2016-03-15 | $70.28 | $206.33 | 168,100 | — | — |
| 2016-03-14 | $70.64 | $207.39 | 154,800 | — | — |
| 2016-03-11 | $70.68 | $207.50 | 237,800 | — | — |
| 2016-03-10 | $70.41 | $206.71 | 170,100 | — | — |
| 2016-03-09 | $71.12 | $208.79 | 192,800 | — | — |
| 2016-03-08 | $70.72 | $207.62 | 225,000 | — | — |
| 2016-03-07 | $71.98 | $211.32 | 321,600 | — | — |
| 2016-03-04 | $71.68 | $210.44 | 254,000 | — | — |
| 2016-03-03 | $71.84 | $210.91 | 389,300 | — | — |
| 2016-03-02 | $71.82 | $210.85 | 257,900 | — | — |
| 2016-03-01 | $72.32 | $212.32 | 263,200 | — | — |
| 2016-02-29 | $70.59 | $207.24 | 390,100 | — | — |
| 2016-02-26 | $70.55 | $207.12 | 366,500 | — | — |
| 2016-02-25 | $70.38 | $206.62 | 650,100 | — | — |
| 2016-02-24 | $65.96 | $193.65 | 315,600 | — | — |
| 2016-02-23 | $66.71 | $195.85 | 257,300 | — | — |
| 2016-02-22 | $66.70 | $195.82 | 336,800 | — | — |
| 2016-02-19 | $65.84 | $193.29 | 454,800 | — | — |
| 2016-02-18 | $65.86 | $193.35 | 277,400 | — | — |
| 2016-02-17 | $65.40 | $192.00 | 300,300 | — | — |
| 2016-02-16 | $64.63 | $189.74 | 494,800 | — | — |
| 2016-02-12 | $63.70 | $187.01 | 609,700 | — | — |
| 2016-02-11 | $63.72 | $187.07 | 364,100 | — | — |
| 2016-02-10 | $65.25 | $191.56 | 250,900 | — | — |
| 2016-02-09 | $64.85 | $190.39 | 241,200 | — | — |
| 2016-02-08 | $65.20 | $191.41 | 351,100 | — | — |
| 2016-02-05 | $65.83 | $193.26 | 444,800 | — | — |
| 2016-02-04 | $67.71 | $198.78 | 326,300 | — | — |
| 2016-02-03 | $66.94 | $196.52 | 205,200 | — | — |
| 2016-02-02 | $66.40 | $194.94 | 247,600 | — | — |
| 2016-02-01 | $69.10 | $202.86 | 573,100 | — | — |
| 2016-01-29 | $69.00 | $202.57 | 6,845,700 | — | — |
| 2016-01-28 | $69.23 | $203.25 | 354,500 | — | — |
| 2016-01-27 | $67.99 | $199.61 | 410,500 | — | — |
| 2016-01-26 | $69.37 | $203.66 | 280,700 | — | — |
| 2016-01-25 | $67.68 | $198.70 | 450,500 | — | — |
| 2016-01-22 | $66.70 | $195.82 | 173,700 | — | — |
| 2016-01-21 | $65.48 | $192.24 | 169,400 | — | — |
| 2016-01-20 | $65.66 | $192.76 | 253,200 | — | — |
| 2016-01-19 | $65.75 | $193.03 | 304,100 | — | — |
| 2016-01-15 | $67.95 | $199.49 | 363,600 | — | — |
| 2016-01-14 | $68.65 | $201.54 | 285,100 | — | — |
| 2016-01-13 | $69.03 | $202.66 | 342,600 | — | — |
| 2016-01-12 | $70.52 | $207.03 | 273,700 | — | — |
| 2016-01-11 | $69.54 | $204.16 | 266,800 | — | — |
| 2016-01-08 | $69.62 | $204.39 | 362,800 | — | — |
| 2016-01-07 | $70.45 | $206.83 | 434,600 | — | — |
| 2016-01-06 | $73.13 | $214.70 | 557,500 | — | — |
| 2016-01-05 | $70.80 | $207.85 | 392,700 | — | — |
| 2016-01-04 | $67.27 | $197.49 | 259,200 | — | — |