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
- 1980-03-18 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 | $67.60 | $67.60 | 780 | — | — |
| 2016-12-29 | $66.30 | $66.30 | 552 | — | — |
| 2016-12-28 | $66.30 | $66.30 | 486 | — | — |
| 2016-12-27 | $67.60 | $67.60 | 786 | — | — |
| 2016-12-23 | $65.65 | $65.65 | 837 | — | — |
| 2016-12-22 | $65.00 | $65.00 | 660 | — | — |
| 2016-12-21 | $66.30 | $66.30 | 1,003 | — | — |
| 2016-12-20 | $67.60 | $67.60 | 960 | — | — |
| 2016-12-19 | $70.20 | $70.20 | 1,386 | — | — |
| 2016-12-16 | $69.55 | $69.55 | 725 | — | — |
| 2016-12-15 | $68.25 | $68.25 | 1,154 | — | — |
| 2016-12-14 | $68.90 | $68.90 | 903 | — | — |
| 2016-12-13 | $68.25 | $68.25 | 959 | — | — |
| 2016-12-12 | $74.75 | $74.75 | 609 | — | — |
| 2016-12-09 | $79.29 | $79.29 | 546 | — | — |
| 2016-12-08 | $79.94 | $79.94 | 2,056 | — | — |
| 2016-12-07 | $79.94 | $79.94 | 443 | — | — |
| 2016-12-06 | $79.29 | $79.29 | 868 | — | — |
| 2016-12-05 | $76.70 | $76.70 | 754 | — | — |
| 2016-12-02 | $75.40 | $75.40 | 2,423 | — | — |
| 2016-12-01 | $70.85 | $70.85 | 1,577 | — | — |
| 2016-11-30 | $73.45 | $73.45 | 1,029 | — | — |
| 2016-11-29 | $75.40 | $75.40 | 923 | — | — |
| 2016-11-28 | $78.65 | $78.65 | 2,257 | — | — |
| 2016-11-25 | $81.24 | $81.24 | 3,411 | — | — |
| 2016-11-23 | $87.74 | $87.74 | 26,034 | — | — |
| 2016-11-22 | $65.65 | $65.65 | 660 | — | — |
| 2016-11-21 | $65.65 | $65.65 | 2,134 | — | — |
| 2016-11-18 | $70.20 | $70.20 | 1,222 | — | — |
| 2016-11-17 | $68.90 | $68.90 | 2,388 | — | — |
| 2016-11-16 | $72.80 | $72.80 | 1,088 | — | — |
| 2016-11-15 | $71.50 | $71.50 | 1,114 | — | — |
| 2016-11-14 | $69.55 | $69.55 | 2,085 | — | — |
| 2016-11-11 | $68.25 | $68.25 | 2,706 | — | — |
| 2016-11-10 | $62.40 | $62.40 | 480 | — | — |
| 2016-11-09 | $57.85 | $57.85 | 558 | — | — |
| 2016-11-08 | $59.80 | $59.80 | 729 | — | — |
| 2016-11-07 | $63.70 | $63.70 | 2,051 | — | — |
| 2016-11-04 | $56.55 | $56.55 | 822 | — | — |
| 2016-11-03 | $56.55 | $56.55 | 671 | — | — |
| 2016-11-02 | $58.50 | $58.50 | 2,088 | — | — |
| 2016-11-01 | $63.05 | $63.05 | 852 | — | — |
| 2016-10-31 | $66.30 | $66.30 | 2,254 | — | — |
| 2016-10-28 | $69.55 | $69.55 | 909 | — | — |
| 2016-10-27 | $74.10 | $74.10 | 945 | — | — |
| 2016-10-26 | $72.15 | $72.15 | 677 | — | — |
| 2016-10-25 | $72.80 | $72.80 | 2,391 | — | — |
| 2016-10-24 | $72.15 | $72.15 | 2,625 | — | — |
| 2016-10-21 | $76.70 | $76.70 | 3,248 | — | — |
| 2016-10-20 | $85.14 | $85.14 | 3,134 | — | — |
| 2016-10-19 | $90.34 | $90.34 | 11,362 | — | — |
| 2016-10-18 | $98.14 | $98.14 | 72,026 | — | — |
| 2016-10-17 | $76.70 | $76.70 | 765 | — | — |
| 2016-10-14 | $70.85 | $70.85 | 1,648 | — | — |
| 2016-10-13 | $76.05 | $76.05 | 920 | — | — |
| 2016-10-12 | $81.24 | $81.24 | 174 | — | — |
| 2016-10-11 | $80.59 | $80.59 | 218 | — | — |
| 2016-10-10 | $81.24 | $81.24 | 358 | — | — |
| 2016-10-07 | $81.24 | $81.24 | 786 | — | — |
| 2016-10-06 | $81.24 | $81.24 | 178 | — | — |
| 2016-10-05 | $81.89 | $81.89 | 389 | — | — |
| 2016-10-04 | $79.94 | $79.94 | 477 | — | — |
| 2016-10-03 | $85.14 | $85.14 | 262 | — | — |
| 2016-09-30 | $85.79 | $85.79 | 657 | — | — |
| 2016-09-29 | $84.49 | $84.49 | 214 | — | — |
| 2016-09-28 | $82.54 | $82.54 | 232 | — | — |
| 2016-09-27 | $81.89 | $81.89 | 548 | — | — |
| 2016-09-26 | $82.54 | $82.54 | 732 | — | — |
| 2016-09-23 | $85.79 | $85.79 | 892 | — | — |
| 2016-09-22 | $81.89 | $81.89 | 572 | — | — |
| 2016-09-21 | $83.84 | $83.84 | 278 | — | — |
| 2016-09-20 | $85.14 | $85.14 | 163 | — | — |
| 2016-09-19 | $83.84 | $83.84 | 702 | — | — |
| 2016-09-16 | $87.74 | $87.74 | 1,235 | — | — |
| 2016-09-15 | $87.74 | $87.74 | 345 | — | — |
| 2016-09-14 | $89.04 | $89.04 | 754 | — | — |
| 2016-09-13 | $90.34 | $90.34 | 739 | — | — |
| 2016-09-12 | $92.29 | $92.29 | 952 | — | — |
| 2016-09-09 | $91.64 | $91.64 | 1,015 | — | — |
| 2016-09-08 | $89.04 | $89.04 | 337 | — | — |
| 2016-09-07 | $87.09 | $87.09 | 242 | — | — |
| 2016-09-06 | $86.44 | $86.44 | 274 | — | — |
| 2016-09-02 | $88.39 | $88.39 | 592 | — | — |
| 2016-09-01 | $85.79 | $85.79 | 380 | — | — |
| 2016-08-31 | $86.44 | $86.44 | 1,760 | — | — |
| 2016-08-30 | $89.04 | $89.04 | 959 | — | — |
| 2016-08-29 | $90.34 | $90.34 | 634 | — | — |
| 2016-08-26 | $90.99 | $90.99 | 995 | — | — |
| 2016-08-25 | $91.64 | $91.64 | 1,199 | — | — |
| 2016-08-24 | $92.29 | $92.29 | 1,239 | — | — |
| 2016-08-23 | $92.29 | $92.29 | 1,092 | — | — |
| 2016-08-22 | $92.94 | $92.94 | 1,891 | — | — |
| 2016-08-19 | $92.29 | $92.29 | 1,585 | — | — |
| 2016-08-18 | $92.29 | $92.29 | 1,922 | — | — |
| 2016-08-17 | $93.59 | $93.59 | 1,626 | — | — |
| 2016-08-16 | $92.29 | $92.29 | 1,943 | — | — |
| 2016-08-15 | $91.64 | $91.64 | 2,937 | — | — |
| 2016-08-12 | $90.99 | $90.99 | 2,422 | — | — |
| 2016-08-11 | $96.19 | $96.19 | 3,257 | — | — |
| 2016-08-10 | $98.14 | $98.14 | 5,334 | — | — |
| 2016-08-09 | $102.69 | $102.69 | 35,596 | — | — |
| 2016-08-08 | $96.19 | $96.19 | 3,736 | — | — |
| 2016-08-05 | $92.94 | $92.94 | 7,162 | — | — |
| 2016-08-04 | $92.29 | $92.29 | 5,033 | — | — |
| 2016-08-03 | $101.39 | $101.39 | 10,833 | — | — |
| 2016-08-02 | $136.49 | $136.49 | 329 | — | — |
| 2016-08-01 | $139.74 | $139.74 | 175 | — | — |
| 2016-07-29 | $141.04 | $141.04 | 942 | — | — |
| 2016-07-28 | $137.79 | $137.79 | 635 | — | — |
| 2016-07-27 | $141.69 | $141.69 | 140 | — | — |
| 2016-07-26 | $141.04 | $141.04 | 1,223 | — | — |
| 2016-07-25 | $149.49 | $149.49 | 1,048 | — | — |
| 2016-07-22 | $148.19 | $148.19 | 2,219 | — | — |
| 2016-07-21 | $147.54 | $147.54 | 14,969 | — | — |
| 2016-07-20 | $137.14 | $137.14 | 1,477 | — | — |
| 2016-07-19 | $135.19 | $135.19 | 1,231 | — | — |
| 2016-07-18 | $136.49 | $136.49 | 2,385 | — | — |
| 2016-07-15 | $146.24 | $146.24 | 7,560 | — | — |
| 2016-07-14 | $139.74 | $139.74 | 1,017 | — | — |
| 2016-07-13 | $140.39 | $140.39 | 429 | — | — |
| 2016-07-12 | $143.64 | $143.64 | 315 | — | — |
| 2016-07-11 | $139.74 | $139.74 | 889 | — | — |
| 2016-07-08 | $146.24 | $146.24 | 1,655 | — | — |
| 2016-07-07 | $141.04 | $141.04 | 252 | — | — |
| 2016-07-06 | $148.84 | $148.84 | 1,408 | — | — |
| 2016-07-05 | $141.04 | $141.04 | 694 | — | — |
| 2016-07-01 | $153.39 | $153.39 | 560 | — | — |
| 2016-06-30 | $154.69 | $154.69 | 694 | — | — |
| 2016-06-29 | $144.29 | $144.29 | 617 | — | — |
| 2016-06-28 | $148.84 | $148.84 | 311 | — | — |
| 2016-06-27 | $148.19 | $148.19 | 426 | — | — |
| 2016-06-24 | $145.59 | $145.59 | 583 | — | — |
| 2016-06-23 | $162.49 | $162.49 | 1,731 | — | — |
| 2016-06-22 | $151.44 | $151.44 | 328 | — | — |
| 2016-06-21 | $149.49 | $149.49 | 1,834 | — | — |
| 2016-06-20 | $152.74 | $152.74 | 1,111 | — | — |
| 2016-06-17 | $150.79 | $150.79 | 1,389 | — | — |
| 2016-06-16 | $144.29 | $144.29 | 886 | — | — |
| 2016-06-15 | $142.99 | $142.99 | 755 | — | — |
| 2016-06-14 | $141.69 | $141.69 | 2,549 | — | — |
| 2016-06-13 | $141.69 | $141.69 | 3,673 | — | — |
| 2016-06-10 | $153.39 | $153.39 | 1,525 | — | — |
| 2016-06-09 | $163.14 | $163.14 | 2,362 | — | — |
| 2016-06-08 | $174.19 | $174.19 | 18,478 | — | — |
| 2016-06-07 | $163.14 | $163.14 | 2,488 | — | — |
| 2016-06-06 | $171.59 | $171.59 | 1,985 | — | — |
| 2016-06-03 | $165.74 | $165.74 | 2,443 | — | — |
| 2016-06-02 | $174.19 | $174.19 | 4,736 | — | — |
| 2016-06-01 | $171.59 | $171.59 | 10,542 | — | — |
| 2016-05-31 | $155.99 | $155.99 | 2,565 | — | — |
| 2016-05-27 | $154.69 | $154.69 | 3,646 | — | — |
| 2016-05-26 | $164.44 | $164.44 | 5,039 | — | — |
| 2016-05-25 | $187.19 | $187.19 | 24,606 | — | — |
| 2016-05-24 | $199.54 | $199.54 | 186,844 | — | — |
| 2016-05-23 | $124.14 | $124.14 | 1,092 | — | — |
| 2016-05-20 | $133.89 | $133.89 | 849 | — | — |
| 2016-05-19 | $132.59 | $132.59 | 286 | — | — |
| 2016-05-18 | $136.49 | $136.49 | 1,009 | — | — |
| 2016-05-17 | $139.74 | $139.74 | 1,692 | — | — |
| 2016-05-16 | $135.84 | $135.84 | 1,868 | — | — |
| 2016-05-13 | $126.74 | $126.74 | 934 | — | — |
| 2016-05-12 | $125.44 | $125.44 | 994 | — | — |
| 2016-05-11 | $123.49 | $123.49 | 1,308 | — | — |
| 2016-05-10 | $124.79 | $124.79 | 582 | — | — |
| 2016-05-09 | $122.19 | $122.19 | 826 | — | — |
| 2016-05-06 | $128.04 | $128.04 | 1,372 | — | — |
| 2016-05-05 | $141.04 | $141.04 | 2,329 | — | — |
| 2016-05-04 | $128.04 | $128.04 | 389 | — | — |
| 2016-05-03 | $128.69 | $128.69 | 394 | — | — |
| 2016-05-02 | $133.89 | $133.89 | 1,131 | — | — |
| 2016-04-29 | $133.89 | $133.89 | 1,159 | — | — |
| 2016-04-28 | $143.64 | $143.64 | 2,194 | — | — |
| 2016-04-27 | $155.99 | $155.99 | 3,853 | — | — |
| 2016-04-26 | $157.94 | $157.94 | 535 | — | — |
| 2016-04-25 | $157.94 | $157.94 | 1,002 | — | — |
| 2016-04-22 | $174.19 | $174.19 | 3,028 | — | — |
| 2016-04-21 | $164.44 | $164.44 | 2,454 | — | — |
| 2016-04-20 | $154.69 | $154.69 | 774 | — | — |
| 2016-04-19 | $148.84 | $148.84 | 588 | — | — |
| 2016-04-18 | $152.74 | $152.74 | 677 | — | — |
| 2016-04-15 | $153.39 | $153.39 | 1,694 | — | — |
| 2016-04-14 | $159.24 | $159.24 | 1,655 | — | — |
| 2016-04-13 | $149.49 | $149.49 | 2,531 | — | — |
| 2016-04-12 | $142.99 | $142.99 | 338 | — | — |
| 2016-04-11 | $139.74 | $139.74 | 851 | — | — |
| 2016-04-08 | $139.09 | $139.09 | 1,980 | — | — |
| 2016-04-07 | $133.24 | $133.24 | 575 | — | — |
| 2016-04-06 | $135.84 | $135.84 | 4,400 | — | — |
| 2016-04-05 | $142.34 | $142.34 | 5,611 | — | — |
| 2016-04-04 | $120.89 | $120.89 | 315 | — | — |
| 2016-04-01 | $128.69 | $128.69 | 1,302 | — | — |
| 2016-03-31 | $117.64 | $117.64 | 603 | — | — |
| 2016-03-30 | $126.74 | $126.74 | 1,280 | — | — |
| 2016-03-29 | $122.84 | $122.84 | 354 | — | — |
| 2016-03-28 | $120.89 | $120.89 | 828 | — | — |
| 2016-03-24 | $124.79 | $124.79 | 1,195 | — | — |
| 2016-03-23 | $120.24 | $120.24 | 538 | — | — |
| 2016-03-22 | $120.24 | $120.24 | 666 | — | — |
| 2016-03-21 | $125.44 | $125.44 | 1,057 | — | — |
| 2016-03-18 | $127.39 | $127.39 | 3,000 | — | — |
| 2016-03-17 | $142.99 | $142.99 | 1,240 | — | — |
| 2016-03-16 | $144.29 | $144.29 | 1,254 | — | — |
| 2016-03-15 | $142.34 | $142.34 | 3,534 | — | — |
| 2016-03-14 | $142.34 | $142.34 | 1,240 | — | — |
| 2016-03-11 | $152.74 | $152.74 | 6,383 | — | — |
| 2016-03-10 | $152.74 | $152.74 | 14,664 | — | — |
| 2016-03-09 | $125.44 | $125.44 | 2,368 | — | — |
| 2016-03-08 | $138.44 | $138.44 | 4,357 | — | — |
| 2016-03-07 | $155.99 | $155.99 | 13,179 | — | — |
| 2016-03-04 | $130.64 | $130.64 | 4,697 | — | — |
| 2016-03-03 | $135.84 | $135.84 | 1,027 | — | — |
| 2016-03-02 | $111.14 | $111.14 | 233 | — | — |
| 2016-03-01 | $111.14 | $111.14 | 310 | — | — |
| 2016-02-29 | $111.14 | $111.14 | 306 | — | — |
| 2016-02-26 | $123.49 | $123.49 | 100 | — | — |
| 2016-02-25 | $111.14 | $111.14 | 562 | — | — |
| 2016-02-24 | $123.49 | $123.49 | 353 | — | — |
| 2016-02-23 | $123.49 | $123.49 | 462 | — | — |
| 2016-02-22 | $135.84 | $135.84 | 258 | — | — |
| 2016-02-19 | $135.84 | $135.84 | 46 | — | — |
| 2016-02-18 | $135.84 | $135.84 | 88 | — | — |
| 2016-02-17 | $160.54 | $160.54 | 426 | — | — |
| 2016-02-16 | $148.19 | $148.19 | 278 | — | — |
| 2016-02-12 | $123.49 | $123.49 | 532 | — | — |
| 2016-02-11 | $135.84 | $135.84 | 229 | — | — |
| 2016-02-10 | $148.19 | $148.19 | 110 | — | — |
| 2016-02-09 | $148.19 | $148.19 | 251 | — | — |
| 2016-02-08 | $148.19 | $148.19 | 269 | — | — |
| 2016-02-05 | $148.19 | $148.19 | 464 | — | — |
| 2016-02-04 | $160.54 | $160.54 | 406 | — | — |
| 2016-02-03 | $148.19 | $148.19 | 221 | — | — |
| 2016-02-02 | $160.54 | $160.54 | 390 | — | — |
| 2016-02-01 | $172.89 | $172.89 | 1,300 | — | — |
| 2016-01-29 | $148.19 | $148.19 | 184 | — | — |
| 2016-01-28 | $148.19 | $148.19 | 129 | — | — |
| 2016-01-27 | $148.19 | $148.19 | 288 | — | — |
| 2016-01-26 | $148.19 | $148.19 | 230 | — | — |
| 2016-01-25 | $148.19 | $148.19 | 153 | — | — |
| 2016-01-22 | $148.19 | $148.19 | 653 | — | — |
| 2016-01-21 | $160.54 | $160.54 | 833 | — | — |
| 2016-01-20 | $135.84 | $135.84 | 437 | — | — |
| 2016-01-19 | $135.84 | $135.84 | 468 | — | — |
| 2016-01-15 | $148.19 | $148.19 | 288 | — | — |
| 2016-01-14 | $160.54 | $160.54 | 428 | — | — |
| 2016-01-13 | $135.84 | $135.84 | 246 | — | — |
| 2016-01-12 | $148.19 | $148.19 | 447 | — | — |
| 2016-01-11 | $160.54 | $160.54 | 512 | — | — |
| 2016-01-08 | $148.19 | $148.19 | 1,220 | — | — |
| 2016-01-07 | $160.54 | $160.54 | 408 | — | — |
| 2016-01-06 | $160.54 | $160.54 | 956 | — | — |
| 2016-01-05 | $172.89 | $172.89 | 844 | — | — |
| 2016-01-04 | $148.19 | $148.19 | 1,947 | — | — |