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 | $61.77 | $166.76 | 1,937,700 | — | — |
| 2016-12-29 | $62.36 | $168.35 | 1,483,300 | — | — |
| 2016-12-28 | $61.89 | $167.08 | 1,701,700 | — | — |
| 2016-12-27 | $62.20 | $167.92 | 1,599,700 | — | — |
| 2016-12-23 | $62.16 | $167.81 | 1,460,100 | — | — |
| 2016-12-22 | $62.46 | $168.62 | 2,645,300 | — | — |
| 2016-12-21 | $62.39 | $168.43 | 4,290,200 | — | — |
| 2016-12-20 | $61.45 | $165.89 | 6,168,100 | — | — |
| 2016-12-19 | $63.06 | $170.24 | 2,913,300 | — | — |
| 2016-12-16 | $63.50 | $171.43 | 3,883,900 | — | — |
| 2016-12-15 | $62.82 | $169.59 | 2,963,700 | — | — |
| 2016-12-14 | $62.87 | $169.73 | 2,594,100 | — | — |
| 2016-12-13 | $63.74 | $172.08 | 3,113,000 | — | — |
| 2016-12-12 | $63.87 | $172.43 | 1,802,600 | — | — |
| 2016-12-09 | $63.20 | $170.62 | 1,938,500 | — | — |
| 2016-12-08 | $62.48 | $168.67 | 2,646,200 | — | — |
| 2016-12-07 | $62.99 | $170.05 | 3,564,600 | — | — |
| 2016-12-06 | $61.03 | $164.76 | 1,821,400 | — | — |
| 2016-12-05 | $61.13 | $165.03 | 2,133,000 | — | — |
| 2016-12-02 | $60.94 | $164.52 | 2,349,200 | — | — |
| 2016-12-01 | $60.59 | $163.57 | 3,215,100 | — | — |
| 2016-11-30 | $60.94 | $164.52 | 5,940,000 | — | — |
| 2016-11-29 | $62.66 | $169.16 | 3,143,600 | — | — |
| 2016-11-28 | $62.08 | $167.59 | 2,206,300 | — | — |
| 2016-11-25 | $62.30 | $168.19 | 1,069,500 | — | — |
| 2016-11-23 | $61.48 | $165.97 | 2,557,400 | — | — |
| 2016-11-22 | $62.68 | $169.21 | 2,739,500 | — | — |
| 2016-11-21 | $61.63 | $166.38 | 2,392,800 | — | — |
| 2016-11-18 | $61.26 | $165.38 | 2,227,900 | — | — |
| 2016-11-17 | $61.36 | $165.65 | 2,902,900 | — | — |
| 2016-11-16 | $61.26 | $165.38 | 3,284,300 | — | — |
| 2016-11-15 | $61.30 | $165.49 | 3,852,400 | — | — |
| 2016-11-14 | $61.20 | $165.22 | 3,466,500 | — | — |
| 2016-11-11 | $61.04 | $164.79 | 3,329,700 | — | — |
| 2016-11-10 | $61.07 | $164.87 | 6,338,200 | — | — |
| 2016-11-09 | $62.74 | $169.38 | 4,893,200 | — | — |
| 2016-11-08 | $63.71 | $171.99 | 4,599,900 | — | — |
| 2016-11-07 | $61.83 | $166.92 | 3,173,900 | — | — |
| 2016-11-04 | $60.65 | $163.73 | 2,578,300 | — | — |
| 2016-11-03 | $61.12 | $165.00 | 2,317,100 | — | — |
| 2016-11-02 | $61.38 | $165.70 | 2,889,600 | — | — |
| 2016-11-01 | $61.63 | $166.38 | 3,449,700 | — | — |
| 2016-10-31 | $61.98 | $167.32 | 2,745,300 | — | — |
| 2016-10-28 | $61.66 | $166.46 | 2,750,100 | — | — |
| 2016-10-27 | $60.72 | $163.92 | 2,277,500 | — | — |
| 2016-10-26 | $60.84 | $164.25 | 1,852,600 | — | — |
| 2016-10-25 | $61.10 | $164.95 | 2,012,000 | — | — |
| 2016-10-24 | $60.89 | $164.38 | 3,040,500 | — | — |
| 2016-10-21 | $60.71 | $163.90 | 3,710,000 | — | — |
| 2016-10-20 | $61.00 | $164.68 | 4,403,100 | — | — |
| 2016-10-19 | $61.57 | $166.22 | 4,423,300 | — | — |
| 2016-10-18 | $61.91 | $167.14 | 5,041,300 | — | — |
| 2016-10-17 | $61.77 | $166.76 | 3,404,100 | — | — |
| 2016-10-14 | $61.78 | $166.78 | 3,337,200 | — | — |
| 2016-10-13 | $62.22 | $167.97 | 2,683,200 | — | — |
| 2016-10-12 | $62.13 | $167.73 | 2,832,500 | — | — |
| 2016-10-11 | $61.95 | $167.24 | 3,007,500 | — | — |
| 2016-10-10 | $62.44 | $168.57 | 2,847,000 | — | — |
| 2016-10-07 | $62.13 | $167.73 | 2,759,300 | — | — |
| 2016-10-06 | $62.42 | $168.51 | 3,091,400 | — | — |
| 2016-10-05 | $62.36 | $168.35 | 5,118,100 | — | — |
| 2016-10-04 | $63.05 | $168.92 | 3,618,000 | — | — |
| 2016-10-03 | $63.88 | $171.14 | 2,758,800 | — | — |
| 2016-09-30 | $63.88 | $171.14 | 3,328,400 | — | — |
| 2016-09-29 | $63.66 | $170.55 | 3,006,600 | — | — |
| 2016-09-28 | $64.08 | $171.68 | 2,474,900 | — | — |
| 2016-09-27 | $63.92 | $171.25 | 2,693,100 | — | — |
| 2016-09-26 | $63.90 | $171.19 | 3,176,500 | — | — |
| 2016-09-23 | $64.65 | $173.20 | 3,252,600 | — | — |
| 2016-09-22 | $65.06 | $174.30 | 4,140,200 | — | — |
| 2016-09-21 | $65.26 | $174.84 | 5,468,900 | — | — |
| 2016-09-20 | $64.70 | $173.34 | 3,527,600 | — | — |
| 2016-09-19 | $65.21 | $174.70 | 2,546,000 | — | — |
| 2016-09-16 | $65.19 | $174.65 | 3,705,300 | — | — |
| 2016-09-15 | $65.54 | $175.59 | 2,821,300 | — | — |
| 2016-09-14 | $65.48 | $175.43 | 3,010,700 | — | — |
| 2016-09-13 | $65.60 | $175.75 | 3,536,400 | — | — |
| 2016-09-12 | $66.28 | $177.57 | 4,290,800 | — | — |
| 2016-09-09 | $65.05 | $174.28 | 6,391,300 | — | — |
| 2016-09-08 | $67.47 | $180.76 | 4,110,500 | — | — |
| 2016-09-07 | $67.85 | $181.78 | 6,769,900 | — | — |
| 2016-09-06 | $70.90 | $189.95 | 3,566,500 | — | — |
| 2016-09-02 | $70.94 | $190.06 | 2,446,600 | — | — |
| 2016-09-01 | $70.11 | $187.83 | 4,253,500 | — | — |
| 2016-08-31 | $70.82 | $189.73 | 3,776,200 | — | — |
| 2016-08-30 | $70.51 | $188.90 | 4,402,700 | — | — |
| 2016-08-29 | $71.42 | $191.34 | 2,489,600 | — | — |
| 2016-08-26 | $70.87 | $189.87 | 1,975,300 | — | — |
| 2016-08-25 | $71.39 | $191.26 | 3,197,300 | — | — |
| 2016-08-24 | $71.00 | $190.22 | 2,494,700 | — | — |
| 2016-08-23 | $71.10 | $190.48 | 2,270,300 | — | — |
| 2016-08-22 | $71.56 | $191.72 | 2,277,400 | — | — |
| 2016-08-19 | $71.45 | $191.42 | 2,543,700 | — | — |
| 2016-08-18 | $71.27 | $190.94 | 2,517,000 | — | — |
| 2016-08-17 | $70.56 | $189.04 | 3,923,300 | — | — |
| 2016-08-16 | $70.50 | $188.88 | 2,642,300 | — | — |
| 2016-08-15 | $71.04 | $190.32 | 2,096,200 | — | — |
| 2016-08-12 | $71.17 | $190.67 | 1,871,300 | — | — |
| 2016-08-11 | $71.07 | $190.40 | 2,212,700 | — | — |
| 2016-08-10 | $71.06 | $190.38 | 2,189,600 | — | — |
| 2016-08-09 | $70.93 | $190.03 | 2,333,000 | — | — |
| 2016-08-08 | $70.63 | $189.22 | 2,428,700 | — | — |
| 2016-08-05 | $70.55 | $189.01 | 2,539,200 | — | — |
| 2016-08-04 | $70.49 | $188.85 | 4,234,700 | — | — |
| 2016-08-03 | $69.78 | $186.95 | 5,387,400 | — | — |
| 2016-08-02 | $70.97 | $190.14 | 4,370,300 | — | — |
| 2016-08-01 | $71.63 | $191.90 | 3,417,600 | — | — |
| 2016-07-29 | $71.89 | $192.60 | 2,728,800 | — | — |
| 2016-07-28 | $71.34 | $191.13 | 2,724,500 | — | — |
| 2016-07-27 | $70.55 | $189.01 | 4,578,300 | — | — |
| 2016-07-26 | $71.28 | $190.97 | 2,592,100 | — | — |
| 2016-07-25 | $71.69 | $192.06 | 2,574,700 | — | — |
| 2016-07-22 | $71.22 | $190.81 | 3,079,200 | — | — |
| 2016-07-21 | $71.21 | $190.78 | 3,008,800 | — | — |
| 2016-07-20 | $71.70 | $192.09 | 2,841,000 | — | — |
| 2016-07-19 | $72.64 | $194.61 | 1,996,200 | — | — |
| 2016-07-18 | $72.28 | $193.65 | 2,217,100 | — | — |
| 2016-07-15 | $72.02 | $192.95 | 2,848,900 | — | — |
| 2016-07-14 | $72.09 | $193.14 | 2,689,500 | — | — |
| 2016-07-13 | $71.94 | $192.73 | 2,852,100 | — | — |
| 2016-07-12 | $71.42 | $191.34 | 3,486,500 | — | — |
| 2016-07-11 | $71.81 | $192.39 | 3,559,900 | — | — |
| 2016-07-08 | $72.46 | $194.13 | 4,234,100 | — | — |
| 2016-07-07 | $72.02 | $192.95 | 4,383,900 | — | — |
| 2016-07-06 | $72.56 | $193.11 | 7,086,800 | — | — |
| 2016-07-05 | $72.11 | $191.91 | 4,806,000 | — | — |
| 2016-07-01 | $71.94 | $191.46 | 6,075,900 | — | — |
| 2016-06-30 | $71.32 | $189.81 | 12,380,000 | — | — |
| 2016-06-29 | $67.86 | $180.60 | 7,759,700 | — | — |
| 2016-06-28 | $65.76 | $175.01 | 4,961,400 | — | — |
| 2016-06-27 | $66.19 | $176.16 | 4,252,300 | — | — |
| 2016-06-24 | $66.14 | $176.02 | 4,836,000 | — | — |
| 2016-06-23 | $66.77 | $177.70 | 2,107,800 | — | — |
| 2016-06-22 | $66.40 | $176.72 | 2,630,200 | — | — |
| 2016-06-21 | $66.52 | $177.03 | 3,132,800 | — | — |
| 2016-06-20 | $65.88 | $175.33 | 2,321,600 | — | — |
| 2016-06-17 | $65.81 | $175.15 | 3,331,300 | — | — |
| 2016-06-16 | $65.78 | $175.07 | 2,147,100 | — | — |
| 2016-06-15 | $64.89 | $172.70 | 2,042,400 | — | — |
| 2016-06-14 | $65.04 | $173.10 | 2,671,400 | — | — |
| 2016-06-13 | $64.85 | $172.59 | 2,400,100 | — | — |
| 2016-06-10 | $65.41 | $174.08 | 2,677,100 | — | — |
| 2016-06-09 | $65.34 | $173.89 | 2,460,600 | — | — |
| 2016-06-08 | $64.42 | $171.45 | 2,323,200 | — | — |
| 2016-06-07 | $64.02 | $170.38 | 2,000,500 | — | — |
| 2016-06-06 | $63.58 | $169.21 | 1,649,200 | — | — |
| 2016-06-03 | $63.69 | $169.50 | 1,979,900 | — | — |
| 2016-06-02 | $63.23 | $168.28 | 1,593,600 | — | — |
| 2016-06-01 | $63.17 | $168.12 | 2,538,500 | — | — |
| 2016-05-31 | $62.78 | $167.08 | 3,160,700 | — | — |
| 2016-05-27 | $62.87 | $167.32 | 1,634,100 | — | — |
| 2016-05-26 | $62.87 | $167.32 | 1,776,300 | — | — |
| 2016-05-25 | $62.36 | $165.96 | 2,631,400 | — | — |
| 2016-05-24 | $62.40 | $166.07 | 4,197,400 | — | — |
| 2016-05-23 | $62.70 | $166.87 | 2,127,200 | — | — |
| 2016-05-20 | $62.45 | $166.20 | 3,313,300 | — | — |
| 2016-05-19 | $62.92 | $167.45 | 2,577,100 | — | — |
| 2016-05-18 | $62.39 | $166.04 | 3,023,600 | — | — |
| 2016-05-17 | $62.99 | $167.64 | 3,497,200 | — | — |
| 2016-05-16 | $64.57 | $171.85 | 2,274,800 | — | — |
| 2016-05-13 | $64.52 | $171.71 | 2,763,800 | — | — |
| 2016-05-12 | $64.72 | $172.24 | 2,563,800 | — | — |
| 2016-05-11 | $64.01 | $170.35 | 3,449,800 | — | — |
| 2016-05-10 | $63.73 | $169.61 | 3,245,700 | — | — |
| 2016-05-09 | $62.73 | $166.95 | 2,418,900 | — | — |
| 2016-05-06 | $62.11 | $165.30 | 2,271,900 | — | — |
| 2016-05-05 | $62.08 | $165.22 | 3,084,800 | — | — |
| 2016-05-04 | $61.74 | $164.31 | 2,648,100 | — | — |
| 2016-05-03 | $61.65 | $164.07 | 2,731,500 | — | — |
| 2016-05-02 | $62.22 | $165.59 | 2,848,500 | — | — |
| 2016-04-29 | $61.34 | $163.25 | 2,703,200 | — | — |
| 2016-04-28 | $61.26 | $163.04 | 2,166,100 | — | — |
| 2016-04-27 | $61.13 | $162.69 | 2,685,500 | — | — |
| 2016-04-26 | $60.71 | $161.57 | 2,164,200 | — | — |
| 2016-04-25 | $61.09 | $162.58 | 2,258,700 | — | — |
| 2016-04-22 | $60.56 | $161.17 | 3,207,100 | — | — |
| 2016-04-21 | $60.12 | $160.00 | 3,570,000 | — | — |
| 2016-04-20 | $61.64 | $164.05 | 2,464,800 | — | — |
| 2016-04-19 | $62.38 | $166.02 | 2,135,100 | — | — |
| 2016-04-18 | $62.53 | $166.42 | 3,185,900 | — | — |
| 2016-04-15 | $62.45 | $166.20 | 2,960,500 | — | — |
| 2016-04-14 | $62.11 | $165.30 | 2,687,300 | — | — |
| 2016-04-13 | $62.69 | $166.84 | 2,559,100 | — | — |
| 2016-04-12 | $63.46 | $168.89 | 3,606,400 | — | — |
| 2016-04-11 | $62.88 | $167.35 | 3,295,900 | — | — |
| 2016-04-08 | $63.30 | $168.47 | 3,470,900 | — | — |
| 2016-04-07 | $63.12 | $167.99 | 4,445,900 | — | — |
| 2016-04-06 | $64.14 | $169.48 | 5,110,500 | — | — |
| 2016-04-05 | $64.28 | $169.85 | 4,835,500 | — | — |
| 2016-04-04 | $65.36 | $172.70 | 6,174,600 | — | — |
| 2016-04-01 | $64.96 | $171.64 | 7,433,900 | — | — |
| 2016-03-31 | $63.35 | $167.39 | 8,874,500 | — | — |
| 2016-03-30 | $63.31 | $167.28 | 4,861,200 | — | — |
| 2016-03-29 | $62.94 | $166.31 | 6,390,900 | — | — |
| 2016-03-28 | $61.88 | $163.50 | 3,444,500 | — | — |
| 2016-03-24 | $61.36 | $162.13 | 4,916,300 | — | — |
| 2016-03-23 | $61.01 | $161.21 | 5,265,200 | — | — |
| 2016-03-22 | $60.79 | $160.62 | 4,229,400 | — | — |
| 2016-03-21 | $61.30 | $161.97 | 4,670,600 | — | — |
| 2016-03-18 | $61.79 | $163.27 | 8,676,300 | — | — |
| 2016-03-17 | $61.78 | $163.24 | 3,229,300 | — | — |
| 2016-03-16 | $61.39 | $162.21 | 2,458,800 | — | — |
| 2016-03-15 | $61.24 | $161.81 | 2,387,400 | — | — |
| 2016-03-14 | $60.89 | $160.89 | 1,920,300 | — | — |
| 2016-03-11 | $61.06 | $161.34 | 2,794,600 | — | — |
| 2016-03-10 | $60.53 | $159.94 | 2,638,800 | — | — |
| 2016-03-09 | $60.44 | $159.70 | 3,051,400 | — | — |
| 2016-03-08 | $59.95 | $158.41 | 3,333,500 | — | — |
| 2016-03-07 | $59.62 | $157.53 | 2,242,700 | — | — |
| 2016-03-04 | $60.20 | $159.07 | 2,667,300 | — | — |
| 2016-03-03 | $59.79 | $157.98 | 2,272,600 | — | — |
| 2016-03-02 | $59.53 | $157.30 | 2,862,700 | — | — |
| 2016-03-01 | $59.37 | $156.87 | 2,869,900 | — | — |
| 2016-02-29 | $58.85 | $155.50 | 2,804,200 | — | — |
| 2016-02-26 | $59.00 | $155.90 | 2,774,700 | — | — |
| 2016-02-25 | $60.14 | $158.91 | 3,195,700 | — | — |
| 2016-02-24 | $58.96 | $155.79 | 2,683,800 | — | — |
| 2016-02-23 | $58.82 | $155.42 | 2,675,300 | — | — |
| 2016-02-22 | $58.37 | $154.23 | 3,887,400 | — | — |
| 2016-02-19 | $58.72 | $155.16 | 2,626,300 | — | — |
| 2016-02-18 | $58.60 | $154.84 | 3,141,200 | — | — |
| 2016-02-17 | $58.14 | $153.62 | 5,210,800 | — | — |
| 2016-02-16 | $57.66 | $152.35 | 4,095,500 | — | — |
| 2016-02-12 | $56.89 | $150.32 | 3,569,800 | — | — |
| 2016-02-11 | $55.98 | $147.92 | 3,302,500 | — | — |
| 2016-02-10 | $56.09 | $148.21 | 2,991,400 | — | — |
| 2016-02-09 | $55.94 | $147.81 | 3,983,100 | — | — |
| 2016-02-08 | $55.72 | $147.23 | 3,279,100 | — | — |
| 2016-02-05 | $55.37 | $146.30 | 3,245,300 | — | — |
| 2016-02-04 | $55.12 | $145.64 | 3,089,100 | — | — |
| 2016-02-03 | $55.67 | $147.10 | 3,277,500 | — | — |
| 2016-02-02 | $55.80 | $147.44 | 3,177,700 | — | — |
| 2016-02-01 | $56.67 | $149.74 | 2,415,700 | — | — |
| 2016-01-29 | $56.51 | $149.32 | 4,407,700 | — | — |
| 2016-01-28 | $55.21 | $145.88 | 3,283,400 | — | — |
| 2016-01-27 | $54.94 | $145.17 | 2,553,500 | — | — |
| 2016-01-26 | $55.13 | $145.67 | 2,716,600 | — | — |
| 2016-01-25 | $54.80 | $144.80 | 2,848,000 | — | — |
| 2016-01-22 | $55.33 | $146.20 | 3,452,200 | — | — |
| 2016-01-21 | $54.12 | $143.00 | 4,912,300 | — | — |
| 2016-01-20 | $54.56 | $144.16 | 4,257,600 | — | — |
| 2016-01-19 | $55.42 | $146.44 | 4,203,700 | — | — |
| 2016-01-15 | $54.74 | $144.64 | 6,695,500 | — | — |
| 2016-01-14 | $55.35 | $146.25 | 4,465,100 | — | — |
| 2016-01-13 | $55.30 | $146.12 | 4,001,800 | — | — |
| 2016-01-12 | $56.37 | $148.95 | 3,511,300 | — | — |
| 2016-01-11 | $55.91 | $147.73 | 4,830,800 | — | — |
| 2016-01-08 | $55.29 | $146.09 | 4,295,600 | — | — |
| 2016-01-07 | $55.11 | $145.62 | 5,417,400 | — | — |
| 2016-01-06 | $56.73 | $148.73 | 4,709,400 | — | — |
| 2016-01-05 | $57.20 | $149.97 | 3,653,800 | — | — |
| 2016-01-04 | $57.46 | $150.65 | 4,257,500 | — | — |