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 | $76.59 | $433.79 | 2,459,600 | — | — |
| 2016-12-29 | $76.99 | $436.05 | 2,342,400 | — | — |
| 2016-12-28 | $76.33 | $432.32 | 1,734,500 | — | — |
| 2016-12-27 | $76.67 | $434.24 | 1,163,500 | — | — |
| 2016-12-23 | $76.75 | $434.69 | 1,074,100 | — | — |
| 2016-12-22 | $76.63 | $434.01 | 1,664,800 | — | — |
| 2016-12-21 | $76.24 | $431.81 | 1,837,300 | — | — |
| 2016-12-20 | $76.51 | $433.34 | 2,136,400 | — | — |
| 2016-12-19 | $76.51 | $433.34 | 2,359,000 | — | — |
| 2016-12-16 | $75.87 | $429.71 | 5,570,700 | — | — |
| 2016-12-15 | $74.57 | $422.35 | 2,729,000 | — | — |
| 2016-12-14 | $74.12 | $419.80 | 3,767,000 | — | — |
| 2016-12-13 | $75.95 | $430.16 | 2,326,600 | — | — |
| 2016-12-12 | $75.46 | $427.39 | 2,479,600 | — | — |
| 2016-12-09 | $74.53 | $422.12 | 2,224,500 | — | — |
| 2016-12-08 | $73.50 | $416.29 | 1,868,600 | — | — |
| 2016-12-07 | $73.50 | $416.29 | 3,935,400 | — | — |
| 2016-12-06 | $72.71 | $411.81 | 2,897,900 | — | — |
| 2016-12-05 | $73.48 | $416.17 | 2,851,300 | — | — |
| 2016-12-02 | $73.78 | $417.87 | 2,952,500 | — | — |
| 2016-12-01 | $72.75 | $412.04 | 3,177,500 | — | — |
| 2016-11-30 | $73.29 | $415.10 | 4,407,000 | — | — |
| 2016-11-29 | $76.11 | $427.10 | 3,376,600 | — | — |
| 2016-11-28 | $75.17 | $421.83 | 2,580,200 | — | — |
| 2016-11-25 | $73.95 | $414.98 | 1,392,700 | — | — |
| 2016-11-23 | $72.87 | $408.92 | 3,358,900 | — | — |
| 2016-11-22 | $73.19 | $410.72 | 3,421,400 | — | — |
| 2016-11-21 | $72.25 | $405.44 | 2,118,500 | — | — |
| 2016-11-18 | $71.15 | $399.27 | 2,696,500 | — | — |
| 2016-11-17 | $71.03 | $398.60 | 2,766,400 | — | — |
| 2016-11-16 | $71.05 | $398.71 | 2,914,000 | — | — |
| 2016-11-15 | $71.24 | $399.78 | 3,861,400 | — | — |
| 2016-11-14 | $69.99 | $392.76 | 4,551,700 | — | — |
| 2016-11-11 | $70.76 | $397.08 | 2,577,300 | — | — |
| 2016-11-10 | $71.13 | $399.16 | 4,171,800 | — | — |
| 2016-11-09 | $73.22 | $410.89 | 3,046,700 | — | — |
| 2016-11-08 | $75.50 | $423.68 | 1,820,800 | — | — |
| 2016-11-07 | $74.72 | $419.30 | 2,417,600 | — | — |
| 2016-11-04 | $73.79 | $414.09 | 2,638,100 | — | — |
| 2016-11-03 | $74.35 | $417.23 | 1,837,900 | — | — |
| 2016-11-02 | $74.10 | $415.83 | 2,944,400 | — | — |
| 2016-11-01 | $74.46 | $417.85 | 2,576,000 | — | — |
| 2016-10-31 | $75.20 | $422.00 | 4,056,600 | — | — |
| 2016-10-28 | $73.49 | $412.40 | 1,767,700 | — | — |
| 2016-10-27 | $73.30 | $411.34 | 1,772,500 | — | — |
| 2016-10-26 | $73.83 | $414.31 | 1,685,600 | — | — |
| 2016-10-25 | $73.40 | $411.90 | 2,079,400 | — | — |
| 2016-10-24 | $73.12 | $410.33 | 2,433,000 | — | — |
| 2016-10-21 | $72.84 | $408.75 | 1,510,800 | — | — |
| 2016-10-20 | $73.11 | $410.27 | 1,313,800 | — | — |
| 2016-10-19 | $73.21 | $410.83 | 1,763,300 | — | — |
| 2016-10-18 | $73.37 | $411.73 | 1,641,800 | — | — |
| 2016-10-17 | $72.83 | $408.70 | 1,613,700 | — | — |
| 2016-10-14 | $72.78 | $408.42 | 1,694,100 | — | — |
| 2016-10-13 | $73.31 | $411.39 | 3,113,600 | — | — |
| 2016-10-12 | $72.16 | $404.94 | 1,541,200 | — | — |
| 2016-10-11 | $71.69 | $402.30 | 2,573,300 | — | — |
| 2016-10-10 | $72.22 | $405.28 | 1,827,600 | — | — |
| 2016-10-07 | $71.50 | $401.24 | 1,882,800 | — | — |
| 2016-10-06 | $71.91 | $403.54 | 2,105,900 | — | — |
| 2016-10-05 | $71.88 | $403.37 | 3,053,100 | — | — |
| 2016-10-04 | $72.15 | $404.88 | 3,177,500 | — | — |
| 2016-10-03 | $73.28 | $411.22 | 2,487,600 | — | — |
| 2016-09-30 | $74.27 | $416.78 | 3,153,600 | — | — |
| 2016-09-29 | $74.75 | $419.47 | 2,446,500 | — | — |
| 2016-09-28 | $75.84 | $425.59 | 2,036,800 | — | — |
| 2016-09-27 | $75.78 | $425.25 | 2,936,900 | — | — |
| 2016-09-26 | $76.60 | $429.85 | 2,521,700 | — | — |
| 2016-09-23 | $77.01 | $432.16 | 2,050,600 | — | — |
| 2016-09-22 | $77.04 | $432.32 | 2,083,100 | — | — |
| 2016-09-21 | $76.75 | $430.70 | 2,784,400 | — | — |
| 2016-09-20 | $75.63 | $424.41 | 2,431,600 | — | — |
| 2016-09-19 | $75.90 | $425.93 | 2,133,300 | — | — |
| 2016-09-16 | $75.06 | $421.21 | 4,744,400 | — | — |
| 2016-09-15 | $74.45 | $417.79 | 2,145,100 | — | — |
| 2016-09-14 | $73.79 | $414.09 | 1,812,000 | — | — |
| 2016-09-13 | $73.52 | $412.57 | 3,079,100 | — | — |
| 2016-09-12 | $74.05 | $415.54 | 3,193,800 | — | — |
| 2016-09-09 | $72.50 | $406.85 | 2,994,900 | — | — |
| 2016-09-08 | $75.51 | $423.74 | 2,603,900 | — | — |
| 2016-09-07 | $75.39 | $423.06 | 1,662,500 | — | — |
| 2016-09-06 | $75.50 | $423.68 | 2,477,400 | — | — |
| 2016-09-02 | $74.75 | $419.47 | 1,794,900 | — | — |
| 2016-09-01 | $74.06 | $415.60 | 2,144,200 | — | — |
| 2016-08-31 | $74.16 | $416.16 | 3,448,800 | — | — |
| 2016-08-30 | $74.95 | $416.67 | 2,415,500 | — | — |
| 2016-08-29 | $75.69 | $420.78 | 3,758,900 | — | — |
| 2016-08-26 | $74.74 | $415.50 | 3,243,700 | — | — |
| 2016-08-25 | $76.24 | $423.84 | 2,193,300 | — | — |
| 2016-08-24 | $76.12 | $423.17 | 2,155,400 | — | — |
| 2016-08-23 | $75.83 | $421.56 | 2,095,600 | — | — |
| 2016-08-22 | $76.28 | $424.06 | 2,308,200 | — | — |
| 2016-08-19 | $75.80 | $421.39 | 3,134,500 | — | — |
| 2016-08-18 | $76.86 | $427.29 | 4,116,000 | — | — |
| 2016-08-17 | $76.65 | $426.12 | 4,822,000 | — | — |
| 2016-08-16 | $74.68 | $415.17 | 4,912,900 | — | — |
| 2016-08-15 | $75.00 | $416.95 | 1,978,700 | — | — |
| 2016-08-12 | $75.96 | $422.28 | 3,452,700 | — | — |
| 2016-08-11 | $75.40 | $419.17 | 3,495,100 | — | — |
| 2016-08-10 | $75.01 | $417.00 | 5,318,400 | — | — |
| 2016-08-09 | $74.73 | $415.44 | 7,438,500 | — | — |
| 2016-08-08 | $74.99 | $416.89 | 2,588,700 | — | — |
| 2016-08-05 | $75.37 | $419.00 | 2,437,400 | — | — |
| 2016-08-04 | $76.42 | $424.84 | 2,221,600 | — | — |
| 2016-08-03 | $76.75 | $426.67 | 2,761,900 | — | — |
| 2016-08-02 | $77.37 | $430.12 | 2,628,300 | — | — |
| 2016-08-01 | $77.58 | $431.29 | 1,771,400 | — | — |
| 2016-07-29 | $78.02 | $433.73 | 3,357,600 | — | — |
| 2016-07-28 | $76.94 | $427.73 | 2,360,800 | — | — |
| 2016-07-27 | $76.52 | $425.40 | 2,878,000 | — | — |
| 2016-07-26 | $77.53 | $431.01 | 2,102,000 | — | — |
| 2016-07-25 | $78.61 | $437.01 | 1,694,100 | — | — |
| 2016-07-22 | $78.51 | $436.46 | 1,580,500 | — | — |
| 2016-07-21 | $77.60 | $431.40 | 1,618,600 | — | — |
| 2016-07-20 | $77.30 | $429.73 | 1,408,500 | — | — |
| 2016-07-19 | $77.83 | $432.68 | 1,495,200 | — | — |
| 2016-07-18 | $77.82 | $432.62 | 1,521,400 | — | — |
| 2016-07-15 | $77.53 | $431.01 | 1,926,000 | — | — |
| 2016-07-14 | $77.14 | $428.84 | 2,250,900 | — | — |
| 2016-07-13 | $77.77 | $432.34 | 2,352,000 | — | — |
| 2016-07-12 | $77.41 | $430.34 | 2,060,400 | — | — |
| 2016-07-11 | $78.15 | $434.46 | 1,831,500 | — | — |
| 2016-07-08 | $78.19 | $434.68 | 2,259,200 | — | — |
| 2016-07-07 | $77.47 | $430.68 | 2,572,000 | — | — |
| 2016-07-06 | $78.92 | $438.74 | 2,949,100 | — | — |
| 2016-07-05 | $78.45 | $436.12 | 2,470,200 | — | — |
| 2016-07-01 | $77.86 | $432.84 | 2,212,300 | — | — |
| 2016-06-30 | $77.93 | $433.23 | 3,348,200 | — | — |
| 2016-06-29 | $76.41 | $424.78 | 2,847,700 | — | — |
| 2016-06-28 | $76.44 | $424.95 | 5,903,800 | — | — |
| 2016-06-27 | $74.95 | $416.67 | 3,362,700 | — | — |
| 2016-06-24 | $74.17 | $412.33 | 4,332,900 | — | — |
| 2016-06-23 | $73.95 | $411.11 | 1,412,600 | — | — |
| 2016-06-22 | $73.79 | $410.22 | 1,795,600 | — | — |
| 2016-06-21 | $74.35 | $413.33 | 2,809,700 | — | — |
| 2016-06-20 | $74.36 | $413.39 | 4,934,300 | — | — |
| 2016-06-17 | $74.12 | $412.05 | 7,978,000 | — | — |
| 2016-06-16 | $73.89 | $410.77 | 3,174,000 | — | — |
| 2016-06-15 | $73.68 | $409.61 | 3,277,300 | — | — |
| 2016-06-14 | $73.67 | $409.55 | 5,939,400 | — | — |
| 2016-06-13 | $73.39 | $407.99 | 3,182,900 | — | — |
| 2016-06-10 | $73.35 | $407.77 | 2,357,200 | — | — |
| 2016-06-09 | $73.74 | $409.94 | 1,709,000 | — | — |
| 2016-06-08 | $72.95 | $405.55 | 1,620,300 | — | — |
| 2016-06-07 | $72.50 | $403.05 | 1,911,600 | — | — |
| 2016-06-06 | $72.77 | $404.55 | 2,032,600 | — | — |
| 2016-06-03 | $72.97 | $405.66 | 3,157,600 | — | — |
| 2016-06-02 | $71.49 | $397.43 | 2,248,900 | — | — |
| 2016-06-01 | $71.68 | $398.49 | 1,929,100 | — | — |
| 2016-05-31 | $72.25 | $397.77 | 3,876,800 | — | — |
| 2016-05-27 | $71.61 | $394.24 | 1,373,100 | — | — |
| 2016-05-26 | $71.57 | $394.02 | 1,846,600 | — | — |
| 2016-05-25 | $70.94 | $390.55 | 2,055,000 | — | — |
| 2016-05-24 | $70.78 | $389.67 | 1,974,200 | — | — |
| 2016-05-23 | $70.14 | $386.15 | 2,014,900 | — | — |
| 2016-05-20 | $70.98 | $390.77 | 2,155,800 | — | — |
| 2016-05-19 | $70.88 | $390.22 | 2,902,100 | — | — |
| 2016-05-18 | $69.61 | $383.23 | 3,446,900 | — | — |
| 2016-05-17 | $71.08 | $391.32 | 2,309,800 | — | — |
| 2016-05-16 | $72.22 | $397.60 | 1,513,700 | — | — |
| 2016-05-13 | $72.09 | $396.88 | 1,723,500 | — | — |
| 2016-05-12 | $72.28 | $397.93 | 2,509,700 | — | — |
| 2016-05-11 | $71.72 | $394.85 | 1,837,300 | — | — |
| 2016-05-10 | $71.52 | $393.75 | 1,702,100 | — | — |
| 2016-05-09 | $71.48 | $393.53 | 2,059,600 | — | — |
| 2016-05-06 | $71.27 | $392.37 | 2,379,900 | — | — |
| 2016-05-05 | $71.99 | $396.33 | 2,697,800 | — | — |
| 2016-05-04 | $72.78 | $400.68 | 3,191,100 | — | — |
| 2016-05-03 | $71.94 | $396.06 | 3,919,300 | — | — |
| 2016-05-02 | $72.10 | $396.94 | 3,025,200 | — | — |
| 2016-04-29 | $71.47 | $393.47 | 4,506,100 | — | — |
| 2016-04-28 | $71.03 | $391.05 | 2,678,200 | — | — |
| 2016-04-27 | $70.75 | $389.51 | 3,244,300 | — | — |
| 2016-04-26 | $69.90 | $384.83 | 2,322,600 | — | — |
| 2016-04-25 | $70.20 | $386.48 | 2,588,500 | — | — |
| 2016-04-22 | $70.06 | $385.71 | 2,552,400 | — | — |
| 2016-04-21 | $69.51 | $382.68 | 3,555,300 | — | — |
| 2016-04-20 | $71.08 | $391.32 | 2,552,000 | — | — |
| 2016-04-19 | $72.82 | $400.90 | 2,431,100 | — | — |
| 2016-04-18 | $72.87 | $401.18 | 2,656,800 | — | — |
| 2016-04-15 | $73.05 | $402.17 | 2,405,200 | — | — |
| 2016-04-14 | $72.70 | $400.24 | 1,620,000 | — | — |
| 2016-04-13 | $72.80 | $400.79 | 1,790,700 | — | — |
| 2016-04-12 | $73.22 | $403.11 | 2,776,300 | — | — |
| 2016-04-11 | $72.87 | $401.18 | 2,627,600 | — | — |
| 2016-04-08 | $73.04 | $402.11 | 2,416,600 | — | — |
| 2016-04-07 | $72.97 | $401.73 | 2,336,400 | — | — |
| 2016-04-06 | $72.75 | $400.52 | 4,226,800 | — | — |
| 2016-04-05 | $73.05 | $402.17 | 7,976,200 | — | — |
| 2016-04-04 | $74.58 | $410.59 | 2,013,700 | — | — |
| 2016-04-01 | $75.39 | $415.05 | 2,347,700 | — | — |
| 2016-03-31 | $75.12 | $413.57 | 2,717,800 | — | — |
| 2016-03-30 | $74.75 | $411.53 | 1,958,600 | — | — |
| 2016-03-29 | $74.64 | $410.92 | 2,752,800 | — | — |
| 2016-03-28 | $73.15 | $402.72 | 1,977,000 | — | — |
| 2016-03-24 | $73.42 | $404.21 | 1,594,600 | — | — |
| 2016-03-23 | $73.51 | $404.70 | 1,828,700 | — | — |
| 2016-03-22 | $72.96 | $401.67 | 3,009,400 | — | — |
| 2016-03-21 | $73.63 | $405.36 | 2,450,600 | — | — |
| 2016-03-18 | $73.46 | $404.43 | 4,697,600 | — | — |
| 2016-03-17 | $74.55 | $410.43 | 3,286,500 | — | — |
| 2016-03-16 | $73.56 | $404.98 | 2,903,000 | — | — |
| 2016-03-15 | $72.99 | $401.84 | 2,094,800 | — | — |
| 2016-03-14 | $72.34 | $398.26 | 1,862,600 | — | — |
| 2016-03-11 | $72.22 | $397.60 | 1,880,100 | — | — |
| 2016-03-10 | $71.59 | $394.13 | 2,179,900 | — | — |
| 2016-03-09 | $72.10 | $396.94 | 2,312,400 | — | — |
| 2016-03-08 | $71.72 | $394.85 | 3,067,600 | — | — |
| 2016-03-07 | $71.22 | $392.10 | 2,382,500 | — | — |
| 2016-03-04 | $70.62 | $388.79 | 2,772,700 | — | — |
| 2016-03-03 | $69.99 | $385.32 | 3,726,400 | — | — |
| 2016-03-02 | $68.77 | $378.61 | 4,450,600 | — | — |
| 2016-03-01 | $69.95 | $381.25 | 2,510,000 | — | — |
| 2016-02-29 | $69.92 | $381.09 | 3,622,000 | — | — |
| 2016-02-26 | $70.02 | $381.63 | 2,800,500 | — | — |
| 2016-02-25 | $71.83 | $391.50 | 2,114,900 | — | — |
| 2016-02-24 | $71.22 | $388.17 | 3,482,700 | — | — |
| 2016-02-23 | $70.88 | $386.32 | 2,559,200 | — | — |
| 2016-02-22 | $70.74 | $385.56 | 2,529,900 | — | — |
| 2016-02-19 | $69.46 | $378.58 | 4,156,600 | — | — |
| 2016-02-18 | $69.75 | $380.16 | 6,190,800 | — | — |
| 2016-02-17 | $69.77 | $380.27 | 2,584,000 | — | — |
| 2016-02-16 | $69.15 | $376.89 | 2,385,500 | — | — |
| 2016-02-12 | $68.94 | $375.74 | 2,942,500 | — | — |
| 2016-02-11 | $69.21 | $377.22 | 2,868,700 | — | — |
| 2016-02-10 | $70.29 | $383.10 | 3,266,600 | — | — |
| 2016-02-09 | $70.43 | $383.87 | 4,020,500 | — | — |
| 2016-02-08 | $69.49 | $378.74 | 5,684,700 | — | — |
| 2016-02-05 | $71.06 | $387.30 | 3,758,900 | — | — |
| 2016-02-04 | $70.43 | $383.87 | 4,016,100 | — | — |
| 2016-02-03 | $69.93 | $381.14 | 5,527,100 | — | — |
| 2016-02-02 | $69.89 | $380.92 | 6,008,700 | — | — |
| 2016-02-01 | $70.18 | $382.50 | 10,798,600 | — | — |
| 2016-01-29 | $72.17 | $393.35 | 3,498,500 | — | — |
| 2016-01-28 | $70.94 | $386.65 | 3,579,600 | — | — |
| 2016-01-27 | $69.71 | $379.94 | 2,320,200 | — | — |
| 2016-01-26 | $69.72 | $380.00 | 2,075,500 | — | — |
| 2016-01-25 | $69.56 | $379.12 | 2,287,300 | — | — |
| 2016-01-22 | $69.76 | $380.21 | 2,118,000 | — | — |
| 2016-01-21 | $68.49 | $373.29 | 2,268,700 | — | — |
| 2016-01-20 | $68.73 | $374.60 | 3,773,800 | — | — |
| 2016-01-19 | $69.90 | $380.98 | 3,037,000 | — | — |
| 2016-01-15 | $68.88 | $375.42 | 3,964,200 | — | — |
| 2016-01-14 | $69.67 | $379.72 | 3,265,900 | — | — |
| 2016-01-13 | $69.02 | $376.18 | 3,646,500 | — | — |
| 2016-01-12 | $68.90 | $375.53 | 4,318,300 | — | — |
| 2016-01-11 | $69.41 | $378.31 | 3,989,700 | — | — |
| 2016-01-08 | $69.52 | $378.91 | 5,391,500 | — | — |
| 2016-01-07 | $68.51 | $373.40 | 4,011,800 | — | — |
| 2016-01-06 | $68.47 | $373.18 | 2,670,700 | — | — |
| 2016-01-05 | $68.05 | $370.89 | 2,476,000 | — | — |
| 2016-01-04 | $67.47 | $367.73 | 3,896,700 | — | — |