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
- 1970-01-02 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 | $83.84 | $2,908.07 | 671,278 | — | — |
| 2016-12-29 | $84.20 | $2,920.47 | 691,723 | — | — |
| 2016-12-28 | $83.34 | $2,890.95 | 621,105 | — | — |
| 2016-12-27 | $83.96 | $2,912.20 | 456,958 | — | — |
| 2016-12-23 | $84.03 | $2,914.86 | 774,443 | — | — |
| 2016-12-22 | $83.84 | $2,908.07 | 652,830 | — | — |
| 2016-12-21 | $83.58 | $2,899.21 | 699,948 | — | — |
| 2016-12-20 | $83.93 | $2,911.32 | 918,498 | — | — |
| 2016-12-19 | $83.64 | $2,901.28 | 1,256,193 | — | — |
| 2016-12-16 | $83.57 | $2,898.92 | 1,704,573 | — | — |
| 2016-12-15 | $82.29 | $2,854.34 | 1,268,765 | — | — |
| 2016-12-14 | $82.48 | $2,836.48 | 1,704,338 | — | — |
| 2016-12-13 | $84.18 | $2,895.02 | 1,095,453 | — | — |
| 2016-12-12 | $83.76 | $2,880.68 | 1,214,480 | — | — |
| 2016-12-09 | $82.94 | $2,852.29 | 1,026,010 | — | — |
| 2016-12-08 | $81.86 | $2,815.41 | 1,298,375 | — | — |
| 2016-12-07 | $82.47 | $2,836.19 | 1,699,638 | — | — |
| 2016-12-06 | $81.01 | $2,786.14 | 948,578 | — | — |
| 2016-12-05 | $80.92 | $2,782.92 | 1,761,560 | — | — |
| 2016-12-02 | $80.96 | $2,784.38 | 2,170,813 | — | — |
| 2016-12-01 | $79.67 | $2,739.89 | 1,842,753 | — | — |
| 2016-11-30 | $79.23 | $2,724.67 | 1,480,970 | — | — |
| 2016-11-29 | $81.53 | $2,803.99 | 899,345 | — | — |
| 2016-11-28 | $81.53 | $2,803.99 | 1,263,948 | — | — |
| 2016-11-25 | $80.03 | $2,752.19 | 510,890 | — | — |
| 2016-11-23 | $78.86 | $2,712.09 | 878,195 | — | — |
| 2016-11-22 | $79.86 | $2,746.33 | 1,871,188 | — | — |
| 2016-11-21 | $78.54 | $2,700.97 | 908,745 | — | — |
| 2016-11-18 | $77.63 | $2,669.94 | 1,030,710 | — | — |
| 2016-11-17 | $78.03 | $2,683.40 | 850,113 | — | — |
| 2016-11-16 | $78.26 | $2,691.60 | 1,491,193 | — | — |
| 2016-11-15 | $79.48 | $2,733.45 | 2,050,845 | — | — |
| 2016-11-14 | $77.77 | $2,674.62 | 1,621,500 | — | — |
| 2016-11-11 | $77.42 | $2,662.62 | 954,923 | — | — |
| 2016-11-10 | $77.69 | $2,671.70 | 2,064,710 | — | — |
| 2016-11-09 | $78.61 | $2,703.60 | 1,616,213 | — | — |
| 2016-11-08 | $81.83 | $2,814.24 | 1,186,045 | — | — |
| 2016-11-07 | $81.10 | $2,789.07 | 969,493 | — | — |
| 2016-11-04 | $79.23 | $2,724.67 | 1,256,310 | — | — |
| 2016-11-03 | $79.38 | $2,729.94 | 830,608 | — | — |
| 2016-11-02 | $79.30 | $2,727.31 | 1,066,783 | — | — |
| 2016-11-01 | $80.25 | $2,759.80 | 1,115,310 | — | — |
| 2016-10-31 | $81.71 | $2,810.14 | 1,753,453 | — | — |
| 2016-10-28 | $79.95 | $2,749.55 | 1,231,283 | — | — |
| 2016-10-27 | $79.74 | $2,742.24 | 1,945,330 | — | — |
| 2016-10-26 | $79.91 | $2,748.38 | 1,415,640 | — | — |
| 2016-10-25 | $79.99 | $2,751.02 | 1,354,188 | — | — |
| 2016-10-24 | $79.27 | $2,726.14 | 1,139,515 | — | — |
| 2016-10-21 | $78.94 | $2,714.72 | 1,124,358 | — | — |
| 2016-10-20 | $79.24 | $2,725.26 | 1,388,615 | — | — |
| 2016-10-19 | $78.94 | $2,715.01 | 971,138 | — | — |
| 2016-10-18 | $79.01 | $2,717.36 | 1,456,530 | — | — |
| 2016-10-17 | $78.63 | $2,704.18 | 1,471,218 | — | — |
| 2016-10-14 | $78.30 | $2,692.77 | 1,344,788 | — | — |
| 2016-10-13 | $78.92 | $2,714.14 | 2,324,855 | — | — |
| 2016-10-12 | $78.09 | $2,685.45 | 1,431,620 | — | — |
| 2016-10-11 | $77.96 | $2,681.06 | 1,786,823 | — | — |
| 2016-10-10 | $78.60 | $2,703.01 | 1,635,013 | — | — |
| 2016-10-07 | $78.14 | $2,687.21 | 2,575,365 | — | — |
| 2016-10-06 | $78.49 | $2,699.21 | 2,870,995 | — | — |
| 2016-10-05 | $78.14 | $2,687.50 | 3,129,730 | — | — |
| 2016-10-04 | $77.63 | $2,669.65 | 3,172,618 | — | — |
| 2016-10-03 | $79.01 | $2,717.36 | 2,200,305 | — | — |
| 2016-09-30 | $79.72 | $2,741.65 | 3,766,698 | — | — |
| 2016-09-29 | $79.19 | $2,723.50 | 3,483,993 | — | — |
| 2016-09-28 | $80.75 | $2,777.07 | 1,525,855 | — | — |
| 2016-09-27 | $80.91 | $2,782.63 | 2,129,453 | — | — |
| 2016-09-26 | $82.24 | $2,828.29 | 925,783 | — | — |
| 2016-09-23 | $82.43 | $2,834.73 | 1,334,565 | — | — |
| 2016-09-22 | $81.84 | $2,814.53 | 1,046,925 | — | — |
| 2016-09-21 | $81.57 | $2,805.46 | 1,459,233 | — | — |
| 2016-09-20 | $79.91 | $2,748.09 | 874,553 | — | — |
| 2016-09-19 | $80.34 | $2,763.02 | 1,103,443 | — | — |
| 2016-09-16 | $79.63 | $2,738.43 | 1,778,245 | — | — |
| 2016-09-15 | $78.57 | $2,702.14 | 1,137,870 | — | — |
| 2016-09-14 | $78.60 | $2,680.48 | 1,844,750 | — | — |
| 2016-09-13 | $77.74 | $2,651.45 | 1,202,848 | — | — |
| 2016-09-12 | $78.77 | $2,686.57 | 1,403,538 | — | — |
| 2016-09-09 | $77.45 | $2,641.29 | 1,308,363 | — | — |
| 2016-09-08 | $80.43 | $2,742.88 | 1,118,013 | — | — |
| 2016-09-07 | $80.46 | $2,744.04 | 1,181,463 | — | — |
| 2016-09-06 | $80.14 | $2,733.01 | 960,915 | — | — |
| 2016-09-02 | $79.32 | $2,705.15 | 984,533 | — | — |
| 2016-09-01 | $78.48 | $2,676.41 | 1,031,533 | — | — |
| 2016-08-31 | $79.06 | $2,696.44 | 1,280,163 | — | — |
| 2016-08-30 | $78.71 | $2,684.54 | 641,668 | — | — |
| 2016-08-29 | $79.59 | $2,714.44 | 997,458 | — | — |
| 2016-08-26 | $78.80 | $2,687.44 | 1,030,358 | — | — |
| 2016-08-25 | $80.99 | $2,762.04 | 808,048 | — | — |
| 2016-08-24 | $80.79 | $2,755.36 | 867,385 | — | — |
| 2016-08-23 | $80.52 | $2,746.07 | 686,553 | — | — |
| 2016-08-22 | $80.95 | $2,760.88 | 523,110 | — | — |
| 2016-08-19 | $80.60 | $2,748.69 | 1,695,995 | — | — |
| 2016-08-18 | $82.28 | $2,806.16 | 2,428,843 | — | — |
| 2016-08-17 | $80.91 | $2,759.43 | 2,143,435 | — | — |
| 2016-08-16 | $79.73 | $2,719.08 | 1,586,133 | — | — |
| 2016-08-15 | $80.65 | $2,750.43 | 842,005 | — | — |
| 2016-08-12 | $82.03 | $2,797.45 | 830,373 | — | — |
| 2016-08-11 | $81.60 | $2,782.94 | 825,908 | — | — |
| 2016-08-10 | $81.34 | $2,773.94 | 685,495 | — | — |
| 2016-08-09 | $81.11 | $2,766.10 | 671,983 | — | — |
| 2016-08-08 | $80.93 | $2,760.01 | 894,293 | — | — |
| 2016-08-05 | $80.94 | $2,760.30 | 1,294,380 | — | — |
| 2016-08-04 | $82.49 | $2,813.12 | 690,665 | — | — |
| 2016-08-03 | $82.27 | $2,805.87 | 1,047,630 | — | — |
| 2016-08-02 | $83.52 | $2,848.53 | 1,648,525 | — | — |
| 2016-08-01 | $83.56 | $2,849.69 | 1,982,343 | — | — |
| 2016-07-29 | $83.00 | $2,830.54 | 2,914,705 | — | — |
| 2016-07-28 | $82.64 | $2,818.35 | 2,156,595 | — | — |
| 2016-07-27 | $82.75 | $2,822.12 | 1,507,173 | — | — |
| 2016-07-26 | $83.40 | $2,844.47 | 1,475,683 | — | — |
| 2016-07-25 | $84.10 | $2,868.27 | 1,437,143 | — | — |
| 2016-07-22 | $84.60 | $2,885.39 | 1,123,888 | — | — |
| 2016-07-21 | $83.71 | $2,854.92 | 851,053 | — | — |
| 2016-07-20 | $83.00 | $2,830.83 | 502,548 | — | — |
| 2016-07-19 | $83.45 | $2,845.92 | 661,173 | — | — |
| 2016-07-18 | $83.39 | $2,843.89 | 653,770 | — | — |
| 2016-07-15 | $83.11 | $2,834.60 | 1,176,528 | — | — |
| 2016-07-14 | $82.63 | $2,818.06 | 1,362,178 | — | — |
| 2016-07-13 | $83.49 | $2,847.37 | 1,133,993 | — | — |
| 2016-07-12 | $83.13 | $2,835.18 | 837,188 | — | — |
| 2016-07-11 | $84.22 | $2,872.33 | 584,445 | — | — |
| 2016-07-08 | $84.37 | $2,877.56 | 989,233 | — | — |
| 2016-07-07 | $83.57 | $2,849.98 | 884,070 | — | — |
| 2016-07-06 | $85.06 | $2,901.07 | 1,220,238 | — | — |
| 2016-07-05 | $85.19 | $2,905.42 | 1,220,473 | — | — |
| 2016-07-01 | $84.49 | $2,881.62 | 1,342,908 | — | — |
| 2016-06-30 | $84.36 | $2,876.98 | 1,682,600 | — | — |
| 2016-06-29 | $82.64 | $2,818.35 | 955,863 | — | — |
| 2016-06-28 | $82.37 | $2,809.35 | 1,501,415 | — | — |
| 2016-06-27 | $82.12 | $2,800.64 | 1,737,943 | — | — |
| 2016-06-24 | $81.34 | $2,774.23 | 2,188,673 | — | — |
| 2016-06-23 | $80.05 | $2,730.11 | 1,018,960 | — | — |
| 2016-06-22 | $79.79 | $2,721.11 | 795,945 | — | — |
| 2016-06-21 | $80.03 | $2,729.24 | 721,568 | — | — |
| 2016-06-20 | $79.92 | $2,725.76 | 960,563 | — | — |
| 2016-06-17 | $80.32 | $2,739.40 | 1,493,778 | — | — |
| 2016-06-16 | $79.95 | $2,726.63 | 1,080,295 | — | — |
| 2016-06-15 | $80.00 | $2,707.18 | 981,243 | — | — |
| 2016-06-14 | $80.83 | $2,735.40 | 1,187,573 | — | — |
| 2016-06-13 | $79.86 | $2,702.28 | 910,860 | — | — |
| 2016-06-10 | $79.92 | $2,704.59 | 787,133 | — | — |
| 2016-06-09 | $80.04 | $2,708.62 | 1,103,913 | — | — |
| 2016-06-08 | $79.47 | $2,689.32 | 712,873 | — | — |
| 2016-06-07 | $78.89 | $2,669.74 | 642,255 | — | — |
| 2016-06-06 | $78.80 | $2,666.57 | 744,833 | — | — |
| 2016-06-03 | $79.00 | $2,673.48 | 753,410 | — | — |
| 2016-06-02 | $77.54 | $2,623.95 | 621,340 | — | — |
| 2016-06-01 | $77.55 | $2,624.24 | 820,503 | — | — |
| 2016-05-31 | $77.17 | $2,611.56 | 1,325,165 | — | — |
| 2016-05-27 | $76.77 | $2,598.03 | 663,288 | — | — |
| 2016-05-26 | $76.36 | $2,583.92 | 710,053 | — | — |
| 2016-05-25 | $75.48 | $2,554.25 | 889,593 | — | — |
| 2016-05-24 | $75.93 | $2,569.52 | 808,165 | — | — |
| 2016-05-23 | $74.68 | $2,527.18 | 561,650 | — | — |
| 2016-05-20 | $75.48 | $2,554.25 | 908,628 | — | — |
| 2016-05-19 | $75.45 | $2,553.10 | 740,015 | — | — |
| 2016-05-18 | $74.66 | $2,526.32 | 1,126,708 | — | — |
| 2016-05-17 | $75.85 | $2,566.64 | 927,663 | — | — |
| 2016-05-16 | $77.34 | $2,617.33 | 565,175 | — | — |
| 2016-05-13 | $77.34 | $2,617.04 | 626,275 | — | — |
| 2016-05-12 | $77.73 | $2,630.29 | 738,018 | — | — |
| 2016-05-11 | $77.18 | $2,611.85 | 898,875 | — | — |
| 2016-05-10 | $76.83 | $2,600.05 | 932,715 | — | — |
| 2016-05-09 | $76.89 | $2,601.77 | 1,353,483 | — | — |
| 2016-05-06 | $76.63 | $2,593.13 | 1,572,503 | — | — |
| 2016-05-05 | $77.53 | $2,623.66 | 1,120,128 | — | — |
| 2016-05-04 | $77.63 | $2,626.83 | 1,282,043 | — | — |
| 2016-05-03 | $76.34 | $2,583.34 | 1,050,568 | — | — |
| 2016-05-02 | $76.71 | $2,595.72 | 1,625,965 | — | — |
| 2016-04-29 | $75.88 | $2,567.79 | 1,919,480 | — | — |
| 2016-04-28 | $74.94 | $2,535.82 | 882,778 | — | — |
| 2016-04-27 | $74.43 | $2,518.54 | 1,109,318 | — | — |
| 2016-04-26 | $73.25 | $2,478.80 | 1,017,903 | — | — |
| 2016-04-25 | $73.42 | $2,484.56 | 986,648 | — | — |
| 2016-04-22 | $73.00 | $2,470.16 | 915,090 | — | — |
| 2016-04-21 | $72.40 | $2,450.00 | 1,356,420 | — | — |
| 2016-04-20 | $74.09 | $2,507.31 | 821,795 | — | — |
| 2016-04-19 | $76.21 | $2,579.02 | 753,880 | — | — |
| 2016-04-18 | $75.95 | $2,570.09 | 884,893 | — | — |
| 2016-04-15 | $75.85 | $2,566.64 | 955,628 | — | — |
| 2016-04-14 | $75.13 | $2,542.45 | 957,155 | — | — |
| 2016-04-13 | $75.48 | $2,554.25 | 974,545 | — | — |
| 2016-04-12 | $75.82 | $2,565.77 | 852,580 | — | — |
| 2016-04-11 | $75.40 | $2,551.37 | 996,400 | — | — |
| 2016-04-08 | $75.74 | $2,563.18 | 779,730 | — | — |
| 2016-04-07 | $75.55 | $2,556.56 | 1,173,825 | — | — |
| 2016-04-06 | $75.74 | $2,562.89 | 928,720 | — | — |
| 2016-04-05 | $75.79 | $2,564.62 | 1,525,855 | — | — |
| 2016-04-04 | $77.21 | $2,612.72 | 1,103,325 | — | — |
| 2016-04-01 | $77.49 | $2,622.22 | 1,305,190 | — | — |
| 2016-03-31 | $77.16 | $2,610.99 | 1,277,225 | — | — |
| 2016-03-30 | $77.21 | $2,612.72 | 798,648 | — | — |
| 2016-03-29 | $77.34 | $2,617.04 | 1,047,278 | — | — |
| 2016-03-28 | $75.98 | $2,571.25 | 698,773 | — | — |
| 2016-03-24 | $76.14 | $2,576.43 | 868,443 | — | — |
| 2016-03-23 | $76.08 | $2,574.41 | 1,123,418 | — | — |
| 2016-03-22 | $75.21 | $2,545.04 | 995,108 | — | — |
| 2016-03-21 | $75.67 | $2,560.59 | 808,165 | — | — |
| 2016-03-18 | $75.67 | $2,560.59 | 2,419,208 | — | — |
| 2016-03-17 | $76.14 | $2,576.43 | 1,682,718 | — | — |
| 2016-03-16 | $76.15 | $2,555.98 | 1,349,723 | — | — |
| 2016-03-15 | $75.21 | $2,524.27 | 813,688 | — | — |
| 2016-03-14 | $74.94 | $2,515.42 | 709,230 | — | — |
| 2016-03-11 | $75.11 | $2,520.85 | 1,118,365 | — | — |
| 2016-03-10 | $74.89 | $2,513.71 | 952,808 | — | — |
| 2016-03-09 | $74.83 | $2,511.71 | 1,312,475 | — | — |
| 2016-03-08 | $74.26 | $2,492.57 | 1,750,398 | — | — |
| 2016-03-07 | $73.34 | $2,461.43 | 1,478,620 | — | — |
| 2016-03-04 | $72.22 | $2,424.01 | 1,079,238 | — | — |
| 2016-03-03 | $71.50 | $2,399.73 | 1,390,965 | — | — |
| 2016-03-02 | $71.54 | $2,401.16 | 1,253,843 | — | — |
| 2016-03-01 | $71.34 | $2,394.59 | 1,596,590 | — | — |
| 2016-02-29 | $71.59 | $2,402.87 | 1,468,868 | — | — |
| 2016-02-26 | $71.74 | $2,407.73 | 1,354,540 | — | — |
| 2016-02-25 | $74.02 | $2,484.28 | 668,458 | — | — |
| 2016-02-24 | $73.24 | $2,458.29 | 805,698 | — | — |
| 2016-02-23 | $72.99 | $2,449.72 | 780,200 | — | — |
| 2016-02-22 | $72.67 | $2,439.15 | 940,000 | — | — |
| 2016-02-19 | $72.10 | $2,420.01 | 1,026,363 | — | — |
| 2016-02-18 | $72.46 | $2,432.01 | 1,172,533 | — | — |
| 2016-02-17 | $71.68 | $2,405.73 | 1,545,243 | — | — |
| 2016-02-16 | $71.95 | $2,414.87 | 1,590,598 | — | — |
| 2016-02-12 | $71.25 | $2,391.45 | 1,180,993 | — | — |
| 2016-02-11 | $71.56 | $2,401.73 | 1,766,143 | — | — |
| 2016-02-10 | $73.01 | $2,450.58 | 2,637,170 | — | — |
| 2016-02-09 | $73.91 | $2,480.86 | 1,716,323 | — | — |
| 2016-02-08 | $73.38 | $2,462.86 | 2,065,650 | — | — |
| 2016-02-05 | $73.57 | $2,469.43 | 2,087,388 | — | — |
| 2016-02-04 | $73.71 | $2,474.00 | 1,631,253 | — | — |
| 2016-02-03 | $74.12 | $2,487.71 | 2,087,035 | — | — |
| 2016-02-02 | $73.38 | $2,462.86 | 1,475,095 | — | — |
| 2016-02-01 | $72.60 | $2,436.87 | 1,279,810 | — | — |
| 2016-01-29 | $72.35 | $2,428.30 | 1,795,635 | — | — |
| 2016-01-28 | $70.85 | $2,378.02 | 905,103 | — | — |
| 2016-01-27 | $69.79 | $2,342.32 | 1,161,135 | — | — |
| 2016-01-26 | $69.53 | $2,333.75 | 1,120,715 | — | — |
| 2016-01-25 | $68.73 | $2,306.90 | 1,013,203 | — | — |
| 2016-01-22 | $69.22 | $2,323.18 | 1,612,923 | — | — |
| 2016-01-21 | $67.45 | $2,263.76 | 1,699,520 | — | — |
| 2016-01-20 | $68.25 | $2,290.61 | 2,389,245 | — | — |
| 2016-01-19 | $69.98 | $2,348.89 | 2,002,553 | — | — |
| 2016-01-15 | $68.54 | $2,300.61 | 1,729,248 | — | — |
| 2016-01-14 | $69.21 | $2,322.89 | 1,354,305 | — | — |
| 2016-01-13 | $68.30 | $2,292.33 | 2,151,190 | — | — |
| 2016-01-12 | $67.74 | $2,273.76 | 1,793,285 | — | — |
| 2016-01-11 | $67.36 | $2,260.91 | 2,169,638 | — | — |
| 2016-01-08 | $66.71 | $2,238.91 | 1,858,028 | — | — |
| 2016-01-07 | $67.00 | $2,248.62 | 1,670,145 | — | — |
| 2016-01-06 | $67.74 | $2,273.47 | 2,465,855 | — | — |
| 2016-01-05 | $68.04 | $2,283.76 | 1,479,443 | — | — |
| 2016-01-04 | $67.35 | $2,260.62 | 1,654,753 | — | — |