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 | $77.62 | $458.25 | 2,465,600 | — | — |
| 2016-12-29 | $78.02 | $460.61 | 2,976,500 | — | — |
| 2016-12-28 | $77.03 | $454.76 | 1,897,600 | — | — |
| 2016-12-27 | $77.48 | $457.42 | 1,554,500 | — | — |
| 2016-12-23 | $77.62 | $458.25 | 1,421,400 | — | — |
| 2016-12-22 | $77.77 | $459.13 | 3,339,000 | — | — |
| 2016-12-21 | $77.00 | $454.59 | 2,013,300 | — | — |
| 2016-12-20 | $77.35 | $456.65 | 2,639,200 | — | — |
| 2016-12-19 | $77.13 | $455.35 | 2,775,000 | — | — |
| 2016-12-16 | $76.59 | $452.17 | 7,038,000 | — | — |
| 2016-12-15 | $76.03 | $448.86 | 3,127,700 | — | — |
| 2016-12-14 | $75.53 | $445.91 | 4,756,000 | — | — |
| 2016-12-13 | $77.32 | $456.48 | 3,968,700 | — | — |
| 2016-12-12 | $76.48 | $451.52 | 3,963,600 | — | — |
| 2016-12-09 | $75.82 | $447.62 | 3,196,100 | — | — |
| 2016-12-08 | $74.73 | $441.19 | 3,386,600 | — | — |
| 2016-12-07 | $74.67 | $440.83 | 3,370,900 | — | — |
| 2016-12-06 | $73.86 | $436.05 | 3,140,000 | — | — |
| 2016-12-05 | $73.61 | $434.57 | 3,559,200 | — | — |
| 2016-12-02 | $73.42 | $433.45 | 3,754,100 | — | — |
| 2016-12-01 | $72.75 | $429.50 | 4,324,800 | — | — |
| 2016-11-30 | $73.77 | $435.52 | 5,583,200 | — | — |
| 2016-11-29 | $76.37 | $450.87 | 3,763,100 | — | — |
| 2016-11-28 | $76.08 | $449.16 | 4,049,000 | — | — |
| 2016-11-25 | $74.35 | $438.94 | 1,972,200 | — | — |
| 2016-11-23 | $73.54 | $434.16 | 2,829,200 | — | — |
| 2016-11-22 | $73.88 | $436.17 | 3,590,800 | — | — |
| 2016-11-21 | $74.43 | $439.41 | 3,204,300 | — | — |
| 2016-11-18 | $73.60 | $434.51 | 4,450,500 | — | — |
| 2016-11-17 | $73.87 | $436.11 | 4,460,100 | — | — |
| 2016-11-16 | $73.97 | $436.70 | 4,849,300 | — | — |
| 2016-11-15 | $75.93 | $443.22 | 4,442,000 | — | — |
| 2016-11-14 | $74.44 | $434.52 | 5,903,000 | — | — |
| 2016-11-11 | $75.24 | $439.19 | 3,746,000 | — | — |
| 2016-11-10 | $75.16 | $438.73 | 6,005,000 | — | — |
| 2016-11-09 | $77.34 | $451.45 | 4,758,400 | — | — |
| 2016-11-08 | $79.65 | $464.94 | 2,243,200 | — | — |
| 2016-11-07 | $79.13 | $461.90 | 3,303,900 | — | — |
| 2016-11-04 | $77.27 | $451.04 | 2,849,400 | — | — |
| 2016-11-03 | $77.98 | $455.19 | 2,455,300 | — | — |
| 2016-11-02 | $78.00 | $455.31 | 3,239,100 | — | — |
| 2016-11-01 | $78.57 | $458.63 | 2,984,600 | — | — |
| 2016-10-31 | $80.02 | $467.10 | 3,523,900 | — | — |
| 2016-10-28 | $78.72 | $459.51 | 1,608,800 | — | — |
| 2016-10-27 | $78.42 | $457.76 | 1,982,500 | — | — |
| 2016-10-26 | $78.77 | $459.80 | 2,215,100 | — | — |
| 2016-10-25 | $78.59 | $458.75 | 3,664,500 | — | — |
| 2016-10-24 | $78.40 | $457.64 | 2,868,100 | — | — |
| 2016-10-21 | $78.02 | $455.42 | 2,132,800 | — | — |
| 2016-10-20 | $78.42 | $457.76 | 2,804,000 | — | — |
| 2016-10-19 | $78.13 | $456.06 | 2,547,400 | — | — |
| 2016-10-18 | $77.90 | $454.72 | 2,481,500 | — | — |
| 2016-10-17 | $77.54 | $452.62 | 1,784,500 | — | — |
| 2016-10-14 | $77.21 | $450.69 | 2,460,500 | — | — |
| 2016-10-13 | $77.94 | $454.96 | 3,773,600 | — | — |
| 2016-10-12 | $76.65 | $447.42 | 3,082,400 | — | — |
| 2016-10-11 | $75.91 | $443.11 | 3,479,400 | — | — |
| 2016-10-10 | $77.06 | $449.82 | 2,381,500 | — | — |
| 2016-10-07 | $76.57 | $446.96 | 4,537,400 | — | — |
| 2016-10-06 | $77.09 | $449.99 | 5,137,600 | — | — |
| 2016-10-05 | $77.09 | $449.99 | 3,834,200 | — | — |
| 2016-10-04 | $77.46 | $452.15 | 3,491,900 | — | — |
| 2016-10-03 | $79.09 | $461.67 | 2,963,200 | — | — |
| 2016-09-30 | $80.04 | $467.21 | 3,883,000 | — | — |
| 2016-09-29 | $80.31 | $468.79 | 2,898,900 | — | — |
| 2016-09-28 | $81.10 | $473.40 | 1,998,200 | — | — |
| 2016-09-27 | $81.43 | $475.33 | 2,268,300 | — | — |
| 2016-09-26 | $82.15 | $479.53 | 2,718,100 | — | — |
| 2016-09-23 | $82.52 | $481.69 | 2,348,800 | — | — |
| 2016-09-22 | $82.51 | $481.63 | 2,707,300 | — | — |
| 2016-09-21 | $81.90 | $478.07 | 2,728,100 | — | — |
| 2016-09-20 | $80.17 | $467.97 | 2,398,900 | — | — |
| 2016-09-19 | $80.46 | $469.66 | 3,159,600 | — | — |
| 2016-09-16 | $79.61 | $464.70 | 5,058,200 | — | — |
| 2016-09-15 | $79.06 | $461.49 | 2,504,100 | — | — |
| 2016-09-14 | $78.67 | $459.22 | 2,532,000 | — | — |
| 2016-09-13 | $78.79 | $459.92 | 3,602,400 | — | — |
| 2016-09-12 | $79.28 | $462.78 | 3,518,400 | — | — |
| 2016-09-09 | $77.95 | $455.01 | 3,329,500 | — | — |
| 2016-09-08 | $80.81 | $471.71 | 2,047,100 | — | — |
| 2016-09-07 | $80.54 | $470.13 | 2,259,600 | — | — |
| 2016-09-06 | $80.94 | $472.47 | 2,775,900 | — | — |
| 2016-09-02 | $80.24 | $468.38 | 2,767,600 | — | — |
| 2016-09-01 | $79.33 | $463.07 | 2,428,600 | — | — |
| 2016-08-31 | $79.66 | $465.00 | 3,546,200 | — | — |
| 2016-08-30 | $79.52 | $464.18 | 3,101,000 | — | — |
| 2016-08-29 | $80.44 | $469.55 | 1,923,400 | — | — |
| 2016-08-26 | $79.92 | $466.51 | 2,400,700 | — | — |
| 2016-08-25 | $81.73 | $477.08 | 1,858,300 | — | — |
| 2016-08-24 | $81.56 | $476.09 | 2,048,600 | — | — |
| 2016-08-23 | $81.45 | $475.44 | 2,199,400 | — | — |
| 2016-08-22 | $81.89 | $478.01 | 1,888,000 | — | — |
| 2016-08-19 | $81.65 | $476.61 | 2,631,900 | — | — |
| 2016-08-18 | $82.78 | $483.21 | 3,960,500 | — | — |
| 2016-08-17 | $81.69 | $476.84 | 5,850,900 | — | — |
| 2016-08-16 | $80.45 | $469.61 | 4,649,000 | — | — |
| 2016-08-15 | $81.66 | $476.67 | 4,025,600 | — | — |
| 2016-08-12 | $83.49 | $487.35 | 2,634,700 | — | — |
| 2016-08-11 | $83.91 | $489.80 | 2,731,400 | — | — |
| 2016-08-10 | $83.79 | $489.10 | 2,732,100 | — | — |
| 2016-08-09 | $84.73 | $489.60 | 3,195,900 | — | — |
| 2016-08-08 | $84.74 | $489.66 | 3,977,500 | — | — |
| 2016-08-05 | $84.23 | $486.71 | 3,540,200 | — | — |
| 2016-08-04 | $85.24 | $492.55 | 2,351,700 | — | — |
| 2016-08-03 | $85.15 | $492.03 | 3,076,800 | — | — |
| 2016-08-02 | $85.56 | $494.39 | 3,083,400 | — | — |
| 2016-08-01 | $85.65 | $494.92 | 2,445,500 | — | — |
| 2016-07-29 | $85.59 | $494.57 | 3,197,300 | — | — |
| 2016-07-28 | $85.20 | $492.31 | 1,724,800 | — | — |
| 2016-07-27 | $84.83 | $490.18 | 3,751,700 | — | — |
| 2016-07-26 | $85.75 | $495.49 | 2,250,000 | — | — |
| 2016-07-25 | $86.69 | $500.92 | 2,185,600 | — | — |
| 2016-07-22 | $86.50 | $499.83 | 2,226,900 | — | — |
| 2016-07-21 | $85.40 | $493.47 | 2,342,500 | — | — |
| 2016-07-20 | $84.92 | $490.70 | 2,124,900 | — | — |
| 2016-07-19 | $85.38 | $493.36 | 4,025,300 | — | — |
| 2016-07-18 | $85.25 | $492.60 | 2,965,400 | — | — |
| 2016-07-15 | $84.92 | $490.70 | 2,334,400 | — | — |
| 2016-07-14 | $84.75 | $489.71 | 2,990,600 | — | — |
| 2016-07-13 | $85.05 | $491.45 | 3,694,900 | — | — |
| 2016-07-12 | $84.44 | $487.92 | 3,768,900 | — | — |
| 2016-07-11 | $86.01 | $497.00 | 2,648,500 | — | — |
| 2016-07-08 | $86.01 | $497.00 | 2,809,900 | — | — |
| 2016-07-07 | $85.29 | $492.83 | 4,186,600 | — | — |
| 2016-07-06 | $87.23 | $504.04 | 3,785,900 | — | — |
| 2016-07-05 | $86.93 | $502.31 | 3,746,900 | — | — |
| 2016-07-01 | $85.63 | $494.80 | 3,402,700 | — | — |
| 2016-06-30 | $85.79 | $495.72 | 5,473,100 | — | — |
| 2016-06-29 | $84.15 | $486.25 | 3,699,800 | — | — |
| 2016-06-28 | $83.94 | $485.03 | 4,507,000 | — | — |
| 2016-06-27 | $83.99 | $485.32 | 4,392,800 | — | — |
| 2016-06-24 | $82.43 | $476.31 | 3,699,300 | — | — |
| 2016-06-23 | $82.05 | $474.11 | 1,582,700 | — | — |
| 2016-06-22 | $81.83 | $472.84 | 1,697,700 | — | — |
| 2016-06-21 | $82.00 | $473.82 | 2,042,600 | — | — |
| 2016-06-20 | $82.00 | $473.82 | 3,800,800 | — | — |
| 2016-06-17 | $82.98 | $479.49 | 5,575,900 | — | — |
| 2016-06-16 | $82.53 | $476.89 | 3,395,900 | — | — |
| 2016-06-15 | $81.53 | $471.11 | 3,229,000 | — | — |
| 2016-06-14 | $82.41 | $476.19 | 3,120,300 | — | — |
| 2016-06-13 | $81.61 | $471.57 | 2,872,000 | — | — |
| 2016-06-10 | $81.24 | $469.43 | 3,223,000 | — | — |
| 2016-06-09 | $81.26 | $469.55 | 2,533,700 | — | — |
| 2016-06-08 | $80.51 | $465.21 | 1,672,300 | — | — |
| 2016-06-07 | $79.99 | $462.21 | 1,957,700 | — | — |
| 2016-06-06 | $79.84 | $461.34 | 3,007,800 | — | — |
| 2016-06-03 | $80.08 | $462.73 | 4,171,000 | — | — |
| 2016-06-02 | $78.94 | $456.14 | 2,453,100 | — | — |
| 2016-06-01 | $79.02 | $456.60 | 2,917,000 | — | — |
| 2016-05-31 | $78.23 | $452.04 | 4,165,000 | — | — |
| 2016-05-27 | $77.98 | $450.60 | 2,194,200 | — | — |
| 2016-05-26 | $77.96 | $450.48 | 1,816,700 | — | — |
| 2016-05-25 | $76.95 | $444.64 | 3,613,400 | — | — |
| 2016-05-24 | $76.99 | $444.87 | 2,423,600 | — | — |
| 2016-05-23 | $76.15 | $440.02 | 2,755,000 | — | — |
| 2016-05-20 | $77.00 | $444.93 | 2,444,600 | — | — |
| 2016-05-19 | $76.97 | $444.76 | 2,883,000 | — | — |
| 2016-05-18 | $76.57 | $442.45 | 4,103,700 | — | — |
| 2016-05-17 | $79.51 | $454.67 | 3,682,100 | — | — |
| 2016-05-16 | $81.00 | $463.19 | 2,426,500 | — | — |
| 2016-05-13 | $80.77 | $461.87 | 2,612,500 | — | — |
| 2016-05-12 | $81.08 | $463.65 | 2,762,300 | — | — |
| 2016-05-11 | $80.49 | $460.27 | 2,704,400 | — | — |
| 2016-05-10 | $80.06 | $457.81 | 2,457,800 | — | — |
| 2016-05-09 | $80.06 | $457.81 | 2,679,100 | — | — |
| 2016-05-06 | $79.38 | $453.93 | 4,454,200 | — | — |
| 2016-05-05 | $80.18 | $458.50 | 3,698,400 | — | — |
| 2016-05-04 | $80.02 | $457.59 | 4,192,400 | — | — |
| 2016-05-03 | $78.84 | $450.84 | 3,026,800 | — | — |
| 2016-05-02 | $78.94 | $451.41 | 2,990,200 | — | — |
| 2016-04-29 | $78.78 | $450.49 | 2,727,400 | — | — |
| 2016-04-28 | $78.34 | $447.98 | 2,287,000 | — | — |
| 2016-04-27 | $78.06 | $446.38 | 2,927,600 | — | — |
| 2016-04-26 | $76.95 | $440.03 | 2,105,200 | — | — |
| 2016-04-25 | $76.76 | $438.94 | 2,807,400 | — | — |
| 2016-04-22 | $77.01 | $440.37 | 2,711,600 | — | — |
| 2016-04-21 | $76.34 | $436.54 | 4,967,100 | — | — |
| 2016-04-20 | $78.20 | $447.18 | 3,238,200 | — | — |
| 2016-04-19 | $79.79 | $456.27 | 3,543,500 | — | — |
| 2016-04-18 | $80.40 | $459.76 | 1,993,500 | — | — |
| 2016-04-15 | $80.00 | $457.47 | 2,520,800 | — | — |
| 2016-04-14 | $79.45 | $454.33 | 1,807,800 | — | — |
| 2016-04-13 | $79.63 | $455.36 | 1,899,900 | — | — |
| 2016-04-12 | $80.22 | $458.73 | 2,075,300 | — | — |
| 2016-04-11 | $79.44 | $454.27 | 1,928,300 | — | — |
| 2016-04-08 | $79.77 | $456.16 | 1,953,700 | — | — |
| 2016-04-07 | $79.29 | $453.41 | 2,506,900 | — | — |
| 2016-04-06 | $79.36 | $453.81 | 3,309,100 | — | — |
| 2016-04-05 | $79.90 | $456.90 | 3,002,200 | — | — |
| 2016-04-04 | $81.09 | $463.70 | 1,903,400 | — | — |
| 2016-04-01 | $81.13 | $463.93 | 3,155,300 | — | — |
| 2016-03-31 | $80.68 | $461.36 | 2,813,000 | — | — |
| 2016-03-30 | $80.35 | $459.47 | 1,660,100 | — | — |
| 2016-03-29 | $80.44 | $459.99 | 2,771,700 | — | — |
| 2016-03-28 | $79.48 | $454.50 | 1,745,700 | — | — |
| 2016-03-24 | $79.75 | $456.04 | 2,609,500 | — | — |
| 2016-03-23 | $79.81 | $456.38 | 2,565,700 | — | — |
| 2016-03-22 | $78.88 | $451.07 | 2,862,800 | — | — |
| 2016-03-21 | $79.52 | $454.73 | 2,940,600 | — | — |
| 2016-03-18 | $79.67 | $455.58 | 6,526,800 | — | — |
| 2016-03-17 | $79.99 | $457.41 | 4,042,000 | — | — |
| 2016-03-16 | $78.95 | $451.47 | 3,422,100 | — | — |
| 2016-03-15 | $78.05 | $446.32 | 3,312,300 | — | — |
| 2016-03-14 | $77.72 | $444.43 | 2,902,300 | — | — |
| 2016-03-11 | $77.76 | $444.66 | 2,908,900 | — | — |
| 2016-03-10 | $77.26 | $441.80 | 4,552,800 | — | — |
| 2016-03-09 | $77.51 | $443.23 | 5,048,700 | — | — |
| 2016-03-08 | $77.27 | $441.86 | 4,691,500 | — | — |
| 2016-03-07 | $76.25 | $436.03 | 3,469,800 | — | — |
| 2016-03-04 | $75.17 | $429.85 | 3,826,800 | — | — |
| 2016-03-03 | $74.33 | $425.05 | 4,238,000 | — | — |
| 2016-03-02 | $73.63 | $421.04 | 12,097,000 | — | — |
| 2016-03-01 | $73.35 | $419.44 | 6,084,700 | — | — |
| 2016-02-29 | $74.28 | $424.76 | 3,519,500 | — | — |
| 2016-02-26 | $74.03 | $423.33 | 4,250,900 | — | — |
| 2016-02-25 | $76.44 | $437.11 | 3,494,100 | — | — |
| 2016-02-24 | $74.95 | $428.59 | 3,869,500 | — | — |
| 2016-02-23 | $74.81 | $427.79 | 4,231,900 | — | — |
| 2016-02-22 | $74.84 | $427.96 | 3,893,700 | — | — |
| 2016-02-19 | $74.55 | $426.31 | 6,272,100 | — | — |
| 2016-02-18 | $76.21 | $435.80 | 6,529,600 | — | — |
| 2016-02-17 | $75.50 | $431.74 | 4,989,500 | — | — |
| 2016-02-16 | $76.29 | $436.26 | 3,550,200 | — | — |
| 2016-02-12 | $76.24 | $435.97 | 4,520,400 | — | — |
| 2016-02-11 | $76.80 | $439.17 | 4,053,600 | — | — |
| 2016-02-10 | $78.12 | $446.72 | 4,134,400 | — | — |
| 2016-02-09 | $78.93 | $446.63 | 3,806,500 | — | — |
| 2016-02-08 | $79.17 | $447.99 | 5,350,600 | — | — |
| 2016-02-05 | $79.04 | $447.26 | 3,521,900 | — | — |
| 2016-02-04 | $78.58 | $444.65 | 4,545,900 | — | — |
| 2016-02-03 | $78.56 | $444.54 | 4,913,300 | — | — |
| 2016-02-02 | $76.75 | $434.30 | 4,667,000 | — | — |
| 2016-02-01 | $77.00 | $435.71 | 6,727,100 | — | — |
| 2016-01-29 | $75.30 | $426.09 | 4,822,400 | — | — |
| 2016-01-28 | $73.47 | $415.74 | 2,294,000 | — | — |
| 2016-01-27 | $72.41 | $409.74 | 2,087,000 | — | — |
| 2016-01-26 | $72.22 | $408.67 | 2,601,300 | — | — |
| 2016-01-25 | $71.80 | $406.29 | 2,398,600 | — | — |
| 2016-01-22 | $72.18 | $408.44 | 3,161,400 | — | — |
| 2016-01-21 | $71.09 | $402.27 | 4,501,400 | — | — |
| 2016-01-20 | $71.42 | $404.14 | 3,593,300 | — | — |
| 2016-01-19 | $73.16 | $413.98 | 3,179,800 | — | — |
| 2016-01-15 | $72.08 | $407.87 | 4,819,000 | — | — |
| 2016-01-14 | $72.37 | $409.51 | 3,645,200 | — | — |
| 2016-01-13 | $71.70 | $405.72 | 2,622,700 | — | — |
| 2016-01-12 | $71.27 | $403.29 | 2,976,200 | — | — |
| 2016-01-11 | $71.83 | $406.46 | 2,968,900 | — | — |
| 2016-01-08 | $71.04 | $401.99 | 2,198,000 | — | — |
| 2016-01-07 | $71.20 | $402.89 | 2,887,800 | — | — |
| 2016-01-06 | $71.86 | $406.63 | 2,382,800 | — | — |
| 2016-01-05 | $71.70 | $405.72 | 2,706,800 | — | — |
| 2016-01-04 | $71.19 | $402.84 | 3,565,500 | — | — |