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 | $60.53 | $115.83 | 647,226 | — | — |
| 2016-12-29 | $60.74 | $116.24 | 527,759 | — | — |
| 2016-12-28 | $60.83 | $116.42 | 1,392,007 | — | — |
| 2016-12-27 | $61.65 | $117.98 | 673,720 | — | — |
| 2016-12-23 | $61.07 | $116.87 | 484,429 | — | — |
| 2016-12-22 | $61.07 | $116.87 | 735,496 | — | — |
| 2016-12-21 | $61.30 | $117.32 | 663,568 | — | — |
| 2016-12-20 | $61.39 | $117.49 | 774,740 | — | — |
| 2016-12-19 | $61.12 | $116.98 | 1,007,608 | — | — |
| 2016-12-16 | $61.05 | $116.84 | 2,007,293 | — | — |
| 2016-12-15 | $61.41 | $117.53 | 977,277 | — | — |
| 2016-12-14 | $61.10 | $116.93 | 1,192,442 | — | — |
| 2016-12-13 | $62.30 | $119.24 | 1,239,857 | — | — |
| 2016-12-12 | $62.00 | $118.65 | 1,402,902 | — | — |
| 2016-12-09 | $62.05 | $118.76 | 1,046,234 | — | — |
| 2016-12-08 | $61.60 | $117.89 | 1,727,629 | — | — |
| 2016-12-07 | $61.95 | $118.57 | 1,464,678 | — | — |
| 2016-12-06 | $60.36 | $115.51 | 2,623,198 | — | — |
| 2016-12-05 | $60.29 | $115.39 | 2,450,745 | — | — |
| 2016-12-02 | $60.09 | $115.00 | 2,226,667 | — | — |
| 2016-12-01 | $61.01 | $116.76 | 4,437,611 | — | — |
| 2016-11-30 | $58.65 | $112.25 | 3,500,197 | — | — |
| 2016-11-29 | $56.37 | $107.87 | 1,600,610 | — | — |
| 2016-11-28 | $57.13 | $109.34 | 926,395 | — | — |
| 2016-11-25 | $58.38 | $111.06 | 540,511 | — | — |
| 2016-11-23 | $58.35 | $111.00 | 1,446,355 | — | — |
| 2016-11-22 | $57.83 | $110.00 | 1,428,776 | — | — |
| 2016-11-21 | $58.23 | $110.77 | 2,519,825 | — | — |
| 2016-11-18 | $56.67 | $107.80 | 1,179,938 | — | — |
| 2016-11-17 | $56.66 | $107.77 | 1,429,642 | — | — |
| 2016-11-16 | $57.08 | $108.58 | 1,150,845 | — | — |
| 2016-11-15 | $57.80 | $109.95 | 2,122,056 | — | — |
| 2016-11-14 | $57.37 | $109.14 | 1,364,895 | — | — |
| 2016-11-11 | $57.30 | $109.00 | 2,305,527 | — | — |
| 2016-11-10 | $57.84 | $110.03 | 3,024,682 | — | — |
| 2016-11-09 | $56.74 | $107.94 | 3,717,962 | — | — |
| 2016-11-08 | $53.94 | $102.61 | 3,126,940 | — | — |
| 2016-11-07 | $53.89 | $102.50 | 4,377,197 | — | — |
| 2016-11-04 | $52.93 | $100.69 | 3,376,521 | — | — |
| 2016-11-03 | $53.60 | $101.96 | 2,113,761 | — | — |
| 2016-11-02 | $53.55 | $101.87 | 4,181,840 | — | — |
| 2016-11-01 | $53.73 | $102.21 | 2,990,389 | — | — |
| 2016-10-31 | $54.03 | $102.78 | 2,017,692 | — | — |
| 2016-10-28 | $54.74 | $104.13 | 1,878,541 | — | — |
| 2016-10-27 | $54.52 | $103.70 | 2,101,505 | — | — |
| 2016-10-26 | $55.40 | $105.37 | 1,291,605 | — | — |
| 2016-10-25 | $54.90 | $104.44 | 1,716,611 | — | — |
| 2016-10-24 | $55.69 | $105.94 | 1,215,221 | — | — |
| 2016-10-21 | $55.44 | $105.46 | 1,697,917 | — | — |
| 2016-10-20 | $55.09 | $104.79 | 2,596,210 | — | — |
| 2016-10-19 | $56.07 | $106.66 | 2,749,598 | — | — |
| 2016-10-18 | $54.56 | $103.77 | 1,741,618 | — | — |
| 2016-10-17 | $54.62 | $103.90 | 1,346,573 | — | — |
| 2016-10-14 | $54.75 | $104.14 | 2,168,976 | — | — |
| 2016-10-13 | $53.83 | $102.39 | 2,315,060 | — | — |
| 2016-10-12 | $54.35 | $103.39 | 1,934,251 | — | — |
| 2016-10-11 | $54.05 | $102.81 | 3,634,273 | — | — |
| 2016-10-10 | $53.87 | $102.47 | 6,170,440 | — | — |
| 2016-10-07 | $58.35 | $111.00 | 1,434,718 | — | — |
| 2016-10-06 | $59.52 | $113.22 | 1,088,945 | — | — |
| 2016-10-05 | $59.52 | $113.21 | 1,160,377 | — | — |
| 2016-10-04 | $58.65 | $111.56 | 1,663,005 | — | — |
| 2016-10-03 | $59.39 | $112.96 | 1,437,937 | — | — |
| 2016-09-30 | $59.48 | $113.15 | 1,937,718 | — | — |
| 2016-09-29 | $58.05 | $110.43 | 1,665,481 | — | — |
| 2016-09-28 | $57.73 | $109.81 | 1,613,857 | — | — |
| 2016-09-27 | $56.10 | $106.71 | 2,015,588 | — | — |
| 2016-09-26 | $55.64 | $105.83 | 1,444,746 | — | — |
| 2016-09-23 | $56.20 | $106.91 | 1,174,862 | — | — |
| 2016-09-22 | $57.79 | $109.94 | 1,314,508 | — | — |
| 2016-09-21 | $56.98 | $108.38 | 1,474,087 | — | — |
| 2016-09-20 | $55.72 | $105.99 | 1,296,186 | — | — |
| 2016-09-19 | $55.48 | $105.53 | 1,041,034 | — | — |
| 2016-09-16 | $54.88 | $104.39 | 1,830,878 | — | — |
| 2016-09-15 | $55.41 | $105.40 | 1,746,942 | — | — |
| 2016-09-14 | $54.60 | $103.85 | 2,487,761 | — | — |
| 2016-09-13 | $55.23 | $105.07 | 1,702,126 | — | — |
| 2016-09-12 | $56.53 | $107.52 | 1,034,349 | — | — |
| 2016-09-09 | $55.78 | $106.09 | 1,701,136 | — | — |
| 2016-09-08 | $58.59 | $111.46 | 1,554,557 | — | — |
| 2016-09-07 | $57.93 | $110.20 | 1,550,966 | — | — |
| 2016-09-06 | $58.31 | $110.92 | 1,218,316 | — | — |
| 2016-09-02 | $58.76 | $111.78 | 1,406,987 | — | — |
| 2016-09-01 | $58.59 | $111.46 | 1,103,429 | — | — |
| 2016-08-31 | $58.56 | $111.40 | 901,016 | — | — |
| 2016-08-30 | $59.30 | $112.79 | 671,244 | — | — |
| 2016-08-29 | $59.52 | $113.22 | 700,956 | — | — |
| 2016-08-26 | $59.39 | $112.29 | 830,079 | — | — |
| 2016-08-25 | $59.52 | $112.55 | 667,158 | — | — |
| 2016-08-24 | $59.46 | $112.42 | 1,095,259 | — | — |
| 2016-08-23 | $59.90 | $113.26 | 1,087,212 | — | — |
| 2016-08-22 | $60.02 | $113.49 | 776,597 | — | — |
| 2016-08-19 | $60.08 | $113.60 | 946,946 | — | — |
| 2016-08-18 | $59.92 | $113.29 | 894,826 | — | — |
| 2016-08-17 | $59.68 | $112.84 | 1,021,969 | — | — |
| 2016-08-16 | $59.96 | $113.37 | 962,916 | — | — |
| 2016-08-15 | $60.13 | $113.69 | 1,024,569 | — | — |
| 2016-08-12 | $59.51 | $112.52 | 577,156 | — | — |
| 2016-08-11 | $60.20 | $113.83 | 1,212,745 | — | — |
| 2016-08-10 | $59.27 | $112.07 | 899,531 | — | — |
| 2016-08-09 | $59.44 | $112.39 | 1,355,486 | — | — |
| 2016-08-08 | $59.56 | $112.62 | 2,146,940 | — | — |
| 2016-08-05 | $58.56 | $110.73 | 1,065,175 | — | — |
| 2016-08-04 | $57.47 | $108.67 | 1,198,260 | — | — |
| 2016-08-03 | $57.08 | $107.92 | 1,454,402 | — | — |
| 2016-08-02 | $56.28 | $106.41 | 2,524,282 | — | — |
| 2016-08-01 | $56.49 | $106.80 | 2,297,480 | — | — |
| 2016-07-29 | $57.70 | $109.09 | 1,668,576 | — | — |
| 2016-07-28 | $57.92 | $109.52 | 1,337,040 | — | — |
| 2016-07-27 | $58.03 | $109.72 | 2,743,037 | — | — |
| 2016-07-26 | $58.44 | $110.50 | 2,421,776 | — | — |
| 2016-07-25 | $57.33 | $108.41 | 983,591 | — | — |
| 2016-07-22 | $57.57 | $108.85 | 2,063,746 | — | — |
| 2016-07-21 | $58.09 | $109.83 | 3,630,187 | — | — |
| 2016-07-20 | $59.01 | $111.57 | 1,968,668 | — | — |
| 2016-07-19 | $58.94 | $111.45 | 823,518 | — | — |
| 2016-07-18 | $59.13 | $111.80 | 1,001,666 | — | — |
| 2016-07-15 | $59.05 | $111.66 | 1,267,341 | — | — |
| 2016-07-14 | $58.62 | $110.84 | 1,035,463 | — | — |
| 2016-07-13 | $58.42 | $110.45 | 1,552,576 | — | — |
| 2016-07-12 | $58.18 | $110.01 | 1,442,394 | — | — |
| 2016-07-11 | $57.41 | $108.54 | 1,388,912 | — | — |
| 2016-07-08 | $56.82 | $107.43 | 2,291,043 | — | — |
| 2016-07-07 | $55.52 | $104.97 | 4,233,217 | — | — |
| 2016-07-06 | $54.31 | $102.68 | 2,691,041 | — | — |
| 2016-07-05 | $54.20 | $102.48 | 2,757,893 | — | — |
| 2016-07-01 | $55.86 | $105.63 | 1,947,869 | — | — |
| 2016-06-30 | $55.99 | $105.87 | 1,661,644 | — | — |
| 2016-06-29 | $54.89 | $103.80 | 1,739,142 | — | — |
| 2016-06-28 | $53.48 | $101.12 | 1,592,068 | — | — |
| 2016-06-27 | $52.18 | $98.66 | 2,026,358 | — | — |
| 2016-06-24 | $54.49 | $103.03 | 2,018,311 | — | — |
| 2016-06-23 | $57.88 | $109.45 | 1,193,556 | — | — |
| 2016-06-22 | $57.05 | $107.87 | 909,435 | — | — |
| 2016-06-21 | $57.21 | $108.16 | 1,148,369 | — | — |
| 2016-06-20 | $57.55 | $108.82 | 1,271,302 | — | — |
| 2016-06-17 | $56.76 | $107.32 | 2,366,313 | — | — |
| 2016-06-16 | $56.37 | $106.57 | 1,086,469 | — | — |
| 2016-06-15 | $56.28 | $106.41 | 2,085,163 | — | — |
| 2016-06-14 | $56.22 | $106.30 | 2,173,309 | — | — |
| 2016-06-13 | $56.70 | $107.20 | 1,237,257 | — | — |
| 2016-06-10 | $57.08 | $107.93 | 2,245,237 | — | — |
| 2016-06-09 | $58.22 | $110.09 | 1,844,372 | — | — |
| 2016-06-08 | $57.87 | $109.42 | 2,245,608 | — | — |
| 2016-06-07 | $56.95 | $107.67 | 2,008,160 | — | — |
| 2016-06-06 | $56.38 | $106.61 | 2,891,349 | — | — |
| 2016-06-03 | $53.93 | $101.96 | 911,168 | — | — |
| 2016-06-02 | $54.12 | $102.33 | 1,181,176 | — | — |
| 2016-06-01 | $54.10 | $102.30 | 1,571,022 | — | — |
| 2016-05-31 | $53.92 | $101.95 | 1,315,746 | — | — |
| 2016-05-27 | $53.91 | $101.93 | 639,922 | — | — |
| 2016-05-26 | $53.87 | $101.86 | 1,232,677 | — | — |
| 2016-05-25 | $53.85 | $101.18 | 1,722,553 | — | — |
| 2016-05-24 | $53.11 | $99.79 | 937,166 | — | — |
| 2016-05-23 | $52.16 | $98.00 | 758,894 | — | — |
| 2016-05-20 | $52.22 | $98.12 | 1,276,997 | — | — |
| 2016-05-19 | $51.79 | $97.30 | 2,163,157 | — | — |
| 2016-05-18 | $52.92 | $99.44 | 1,803,147 | — | — |
| 2016-05-17 | $53.82 | $101.12 | 1,909,367 | — | — |
| 2016-05-16 | $53.72 | $100.93 | 1,386,065 | — | — |
| 2016-05-13 | $52.45 | $98.54 | 1,293,958 | — | — |
| 2016-05-12 | $53.42 | $100.36 | 1,443,260 | — | — |
| 2016-05-11 | $53.35 | $100.24 | 1,571,022 | — | — |
| 2016-05-10 | $53.26 | $100.06 | 1,896,987 | — | — |
| 2016-05-09 | $50.98 | $95.78 | 1,654,339 | — | — |
| 2016-05-06 | $51.63 | $97.01 | 1,067,899 | — | — |
| 2016-05-05 | $51.22 | $96.24 | 1,691,975 | — | — |
| 2016-05-04 | $51.29 | $96.37 | 1,128,066 | — | — |
| 2016-05-03 | $52.32 | $98.30 | 1,694,698 | — | — |
| 2016-05-02 | $52.91 | $99.41 | 1,347,811 | — | — |
| 2016-04-29 | $53.07 | $99.71 | 2,417,566 | — | — |
| 2016-04-28 | $53.34 | $100.23 | 1,873,589 | — | — |
| 2016-04-27 | $53.92 | $101.30 | 2,172,566 | — | — |
| 2016-04-26 | $53.88 | $101.23 | 1,922,738 | — | — |
| 2016-04-25 | $53.95 | $101.37 | 1,399,930 | — | — |
| 2016-04-22 | $54.40 | $102.22 | 1,540,939 | — | — |
| 2016-04-21 | $53.86 | $101.20 | 2,575,783 | — | — |
| 2016-04-20 | $54.77 | $102.90 | 1,422,957 | — | — |
| 2016-04-19 | $54.90 | $103.16 | 1,740,133 | — | — |
| 2016-04-18 | $53.85 | $101.18 | 1,071,118 | — | — |
| 2016-04-15 | $53.30 | $100.14 | 1,203,212 | — | — |
| 2016-04-14 | $53.36 | $100.26 | 1,401,911 | — | — |
| 2016-04-13 | $53.41 | $100.35 | 1,693,832 | — | — |
| 2016-04-12 | $52.73 | $99.07 | 2,135,921 | — | — |
| 2016-04-11 | $51.49 | $96.74 | 1,324,165 | — | — |
| 2016-04-08 | $50.82 | $95.48 | 1,112,838 | — | — |
| 2016-04-07 | $50.66 | $95.19 | 1,777,025 | — | — |
| 2016-04-06 | $50.92 | $95.67 | 1,346,696 | — | — |
| 2016-04-05 | $50.33 | $94.57 | 1,800,052 | — | — |
| 2016-04-04 | $50.84 | $95.52 | 1,898,844 | — | — |
| 2016-04-01 | $51.81 | $97.34 | 1,397,950 | — | — |
| 2016-03-31 | $51.96 | $97.63 | 1,276,997 | — | — |
| 2016-03-30 | $51.96 | $97.63 | 1,270,312 | — | — |
| 2016-03-29 | $52.21 | $98.10 | 1,296,186 | — | — |
| 2016-03-28 | $51.89 | $97.50 | 761,246 | — | — |
| 2016-03-24 | $52.19 | $98.06 | 1,101,077 | — | — |
| 2016-03-23 | $52.29 | $98.25 | 1,222,030 | — | — |
| 2016-03-22 | $53.55 | $100.62 | 1,781,853 | — | — |
| 2016-03-21 | $53.43 | $100.39 | 1,263,750 | — | — |
| 2016-03-18 | $53.33 | $100.20 | 2,129,236 | — | — |
| 2016-03-17 | $52.98 | $99.54 | 3,942,040 | — | — |
| 2016-03-16 | $51.47 | $96.71 | 2,192,622 | — | — |
| 2016-03-15 | $49.67 | $93.32 | 2,976,771 | — | — |
| 2016-03-14 | $50.36 | $94.61 | 1,208,288 | — | — |
| 2016-03-11 | $50.71 | $95.28 | 1,843,011 | — | — |
| 2016-03-10 | $49.28 | $92.59 | 2,111,780 | — | — |
| 2016-03-09 | $50.17 | $94.26 | 2,322,612 | — | — |
| 2016-03-08 | $50.99 | $95.80 | 2,260,093 | — | — |
| 2016-03-07 | $52.68 | $98.98 | 2,186,432 | — | — |
| 2016-03-04 | $51.05 | $95.92 | 1,399,064 | — | — |
| 2016-03-03 | $50.44 | $94.78 | 1,883,122 | — | — |
| 2016-03-02 | $50.53 | $94.95 | 3,199,859 | — | — |
| 2016-03-01 | $50.30 | $94.51 | 1,373,932 | — | — |
| 2016-02-29 | $49.10 | $92.24 | 1,446,355 | — | — |
| 2016-02-26 | $49.36 | $92.75 | 1,174,738 | — | — |
| 2016-02-25 | $48.90 | $91.88 | 1,745,828 | — | — |
| 2016-02-24 | $48.29 | $90.09 | 2,161,672 | — | — |
| 2016-02-23 | $48.77 | $90.99 | 1,412,310 | — | — |
| 2016-02-22 | $49.64 | $92.61 | 3,114,065 | — | — |
| 2016-02-19 | $48.97 | $91.36 | 2,708,620 | — | — |
| 2016-02-18 | $49.80 | $92.91 | 1,813,918 | — | — |
| 2016-02-17 | $49.80 | $92.91 | 1,945,269 | — | — |
| 2016-02-16 | $48.70 | $90.86 | 1,926,699 | — | — |
| 2016-02-12 | $47.81 | $89.20 | 1,977,086 | — | — |
| 2016-02-11 | $46.24 | $86.28 | 2,781,043 | — | — |
| 2016-02-10 | $46.05 | $85.91 | 2,323,355 | — | — |
| 2016-02-09 | $46.95 | $87.60 | 2,945,821 | — | — |
| 2016-02-08 | $48.20 | $89.92 | 1,554,928 | — | — |
| 2016-02-05 | $48.42 | $90.33 | 1,852,791 | — | — |
| 2016-02-04 | $48.20 | $89.92 | 2,490,113 | — | — |
| 2016-02-03 | $47.04 | $87.77 | 3,112,208 | — | — |
| 2016-02-02 | $45.90 | $85.63 | 3,900,938 | — | — |
| 2016-02-01 | $46.70 | $87.14 | 2,491,846 | — | — |
| 2016-01-29 | $47.21 | $88.08 | 2,651,796 | — | — |
| 2016-01-28 | $45.74 | $85.33 | 2,566,126 | — | — |
| 2016-01-27 | $44.68 | $83.35 | 2,607,847 | — | — |
| 2016-01-26 | $45.28 | $84.48 | 5,140,795 | — | — |
| 2016-01-25 | $42.86 | $79.96 | 3,059,222 | — | — |
| 2016-01-22 | $43.05 | $80.31 | 2,702,678 | — | — |
| 2016-01-21 | $42.69 | $79.65 | 1,818,993 | — | — |
| 2016-01-20 | $42.53 | $79.34 | 2,416,824 | — | — |
| 2016-01-19 | $43.00 | $80.23 | 2,583,706 | — | — |
| 2016-01-15 | $42.73 | $79.72 | 3,735,417 | — | — |
| 2016-01-14 | $45.00 | $83.96 | 3,856,865 | — | — |
| 2016-01-13 | $44.68 | $83.37 | 2,506,455 | — | — |
| 2016-01-12 | $45.61 | $85.10 | 5,218,046 | — | — |
| 2016-01-11 | $46.02 | $85.85 | 2,736,104 | — | — |
| 2016-01-08 | $46.72 | $87.17 | 2,681,508 | — | — |
| 2016-01-07 | $47.12 | $87.92 | 2,011,131 | — | — |
| 2016-01-06 | $47.81 | $89.20 | 1,532,025 | — | — |
| 2016-01-05 | $48.84 | $91.13 | 1,335,059 | — | — |
| 2016-01-04 | $49.79 | $92.89 | 2,428,956 | — | — |