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 | $95.54 | $287.58 | 610,800 | — | — |
| 2016-12-29 | $96.45 | $290.32 | 374,400 | — | — |
| 2016-12-28 | $96.37 | $290.07 | 345,100 | — | — |
| 2016-12-27 | $97.58 | $293.72 | 259,200 | — | — |
| 2016-12-23 | $96.90 | $291.67 | 250,600 | — | — |
| 2016-12-22 | $96.57 | $290.68 | 511,500 | — | — |
| 2016-12-21 | $97.83 | $294.47 | 437,500 | — | — |
| 2016-12-20 | $98.72 | $297.15 | 437,700 | — | — |
| 2016-12-19 | $98.56 | $296.67 | 426,100 | — | — |
| 2016-12-16 | $97.98 | $294.92 | 762,900 | — | — |
| 2016-12-15 | $98.15 | $295.43 | 539,500 | — | — |
| 2016-12-14 | $97.92 | $294.74 | 768,600 | — | — |
| 2016-12-13 | $99.82 | $300.46 | 938,700 | — | — |
| 2016-12-12 | $98.21 | $295.61 | 661,500 | — | — |
| 2016-12-09 | $98.63 | $296.88 | 747,800 | — | — |
| 2016-12-08 | $98.85 | $297.54 | 616,900 | — | — |
| 2016-12-07 | $99.81 | $300.43 | 578,500 | — | — |
| 2016-12-06 | $97.49 | $291.46 | 611,600 | — | — |
| 2016-12-05 | $97.35 | $291.05 | 587,400 | — | — |
| 2016-12-02 | $95.75 | $286.26 | 506,200 | — | — |
| 2016-12-01 | $96.22 | $287.67 | 709,000 | — | — |
| 2016-11-30 | $96.23 | $287.70 | 1,032,400 | — | — |
| 2016-11-29 | $96.55 | $288.65 | 501,600 | — | — |
| 2016-11-28 | $97.05 | $290.15 | 613,700 | — | — |
| 2016-11-25 | $97.90 | $292.69 | 227,200 | — | — |
| 2016-11-23 | $97.31 | $290.93 | 520,000 | — | — |
| 2016-11-22 | $97.17 | $290.51 | 501,600 | — | — |
| 2016-11-21 | $95.96 | $286.89 | 645,300 | — | — |
| 2016-11-18 | $94.55 | $282.68 | 1,038,900 | — | — |
| 2016-11-17 | $94.60 | $282.82 | 873,400 | — | — |
| 2016-11-16 | $95.35 | $285.07 | 587,900 | — | — |
| 2016-11-15 | $96.08 | $287.25 | 844,600 | — | — |
| 2016-11-14 | $96.15 | $287.46 | 1,108,300 | — | — |
| 2016-11-11 | $94.62 | $282.88 | 822,100 | — | — |
| 2016-11-10 | $93.50 | $279.54 | 1,935,000 | — | — |
| 2016-11-09 | $90.18 | $269.61 | 1,001,200 | — | — |
| 2016-11-08 | $88.71 | $265.22 | 631,100 | — | — |
| 2016-11-07 | $88.63 | $264.98 | 865,400 | — | — |
| 2016-11-04 | $87.67 | $262.11 | 659,900 | — | — |
| 2016-11-03 | $87.91 | $262.82 | 673,000 | — | — |
| 2016-11-02 | $88.44 | $264.41 | 755,300 | — | — |
| 2016-11-01 | $89.00 | $266.08 | 754,900 | — | — |
| 2016-10-31 | $90.59 | $270.84 | 751,300 | — | — |
| 2016-10-28 | $89.84 | $268.59 | 598,600 | — | — |
| 2016-10-27 | $89.15 | $266.53 | 904,600 | — | — |
| 2016-10-26 | $91.06 | $272.24 | 568,300 | — | — |
| 2016-10-25 | $90.49 | $270.54 | 833,500 | — | — |
| 2016-10-24 | $91.02 | $272.12 | 784,100 | — | — |
| 2016-10-21 | $90.59 | $270.84 | 1,178,700 | — | — |
| 2016-10-20 | $89.51 | $267.61 | 1,405,100 | — | — |
| 2016-10-19 | $92.12 | $275.41 | 2,774,700 | — | — |
| 2016-10-18 | $96.35 | $288.06 | 839,800 | — | — |
| 2016-10-17 | $97.83 | $292.48 | 584,800 | — | — |
| 2016-10-14 | $98.01 | $293.02 | 352,000 | — | — |
| 2016-10-13 | $97.70 | $292.09 | 450,900 | — | — |
| 2016-10-12 | $98.09 | $293.26 | 312,200 | — | — |
| 2016-10-11 | $97.29 | $290.87 | 440,800 | — | — |
| 2016-10-10 | $98.42 | $294.25 | 242,100 | — | — |
| 2016-10-07 | $98.27 | $293.80 | 433,500 | — | — |
| 2016-10-06 | $99.22 | $296.64 | 541,900 | — | — |
| 2016-10-05 | $98.91 | $295.71 | 652,400 | — | — |
| 2016-10-04 | $98.39 | $294.16 | 481,400 | — | — |
| 2016-10-03 | $99.83 | $298.46 | 703,200 | — | — |
| 2016-09-30 | $100.45 | $300.31 | 655,900 | — | — |
| 2016-09-29 | $99.58 | $297.71 | 538,000 | — | — |
| 2016-09-28 | $100.74 | $301.18 | 540,100 | — | — |
| 2016-09-27 | $100.41 | $300.19 | 642,200 | — | — |
| 2016-09-26 | $98.51 | $294.51 | 496,800 | — | — |
| 2016-09-23 | $98.62 | $294.84 | 762,100 | — | — |
| 2016-09-22 | $101.47 | $303.36 | 824,400 | — | — |
| 2016-09-21 | $99.93 | $298.76 | 421,000 | — | — |
| 2016-09-20 | $98.75 | $295.23 | 496,700 | — | — |
| 2016-09-19 | $98.62 | $294.84 | 604,200 | — | — |
| 2016-09-16 | $97.15 | $290.45 | 786,300 | — | — |
| 2016-09-15 | $96.89 | $289.67 | 1,028,800 | — | — |
| 2016-09-14 | $96.74 | $289.22 | 716,200 | — | — |
| 2016-09-13 | $97.10 | $290.30 | 921,700 | — | — |
| 2016-09-12 | $98.56 | $294.66 | 643,300 | — | — |
| 2016-09-09 | $96.99 | $289.97 | 838,700 | — | — |
| 2016-09-08 | $99.72 | $298.13 | 523,500 | — | — |
| 2016-09-07 | $100.30 | $299.87 | 884,000 | — | — |
| 2016-09-06 | $101.66 | $301.96 | 715,800 | — | — |
| 2016-09-02 | $103.41 | $307.16 | 454,800 | — | — |
| 2016-09-01 | $103.01 | $305.97 | 529,200 | — | — |
| 2016-08-31 | $102.82 | $305.41 | 793,400 | — | — |
| 2016-08-30 | $103.70 | $308.02 | 605,700 | — | — |
| 2016-08-29 | $105.09 | $312.15 | 458,200 | — | — |
| 2016-08-26 | $103.32 | $306.90 | 501,700 | — | — |
| 2016-08-25 | $104.17 | $309.42 | 537,500 | — | — |
| 2016-08-24 | $104.44 | $310.22 | 510,400 | — | — |
| 2016-08-23 | $104.03 | $309.00 | 663,800 | — | — |
| 2016-08-22 | $102.97 | $305.86 | 523,200 | — | — |
| 2016-08-19 | $103.80 | $308.32 | 635,800 | — | — |
| 2016-08-18 | $103.36 | $307.01 | 415,000 | — | — |
| 2016-08-17 | $102.49 | $304.43 | 401,100 | — | — |
| 2016-08-16 | $102.05 | $303.12 | 394,900 | — | — |
| 2016-08-15 | $102.52 | $304.52 | 398,200 | — | — |
| 2016-08-12 | $101.50 | $301.49 | 415,300 | — | — |
| 2016-08-11 | $102.00 | $302.97 | 654,300 | — | — |
| 2016-08-10 | $101.21 | $300.63 | 671,800 | — | — |
| 2016-08-09 | $100.75 | $299.26 | 369,600 | — | — |
| 2016-08-08 | $101.46 | $301.37 | 715,800 | — | — |
| 2016-08-05 | $101.70 | $302.08 | 419,500 | — | — |
| 2016-08-04 | $100.80 | $299.41 | 502,500 | — | — |
| 2016-08-03 | $100.73 | $299.20 | 457,200 | — | — |
| 2016-08-02 | $100.57 | $298.73 | 474,700 | — | — |
| 2016-08-01 | $101.98 | $302.92 | 563,300 | — | — |
| 2016-07-29 | $102.24 | $303.69 | 815,300 | — | — |
| 2016-07-28 | $102.64 | $304.88 | 810,500 | — | — |
| 2016-07-27 | $101.73 | $302.17 | 732,300 | — | — |
| 2016-07-26 | $101.01 | $300.03 | 587,200 | — | — |
| 2016-07-25 | $100.47 | $298.43 | 528,800 | — | — |
| 2016-07-22 | $99.90 | $296.74 | 564,400 | — | — |
| 2016-07-21 | $98.78 | $293.41 | 632,300 | — | — |
| 2016-07-20 | $100.01 | $297.06 | 796,100 | — | — |
| 2016-07-19 | $99.74 | $296.26 | 1,635,200 | — | — |
| 2016-07-18 | $101.98 | $302.92 | 906,700 | — | — |
| 2016-07-15 | $102.96 | $305.83 | 669,700 | — | — |
| 2016-07-14 | $103.83 | $308.41 | 702,600 | — | — |
| 2016-07-13 | $104.36 | $309.98 | 771,200 | — | — |
| 2016-07-12 | $105.18 | $312.42 | 671,000 | — | — |
| 2016-07-11 | $105.24 | $312.60 | 465,800 | — | — |
| 2016-07-08 | $104.97 | $311.80 | 489,700 | — | — |
| 2016-07-07 | $102.94 | $305.77 | 764,000 | — | — |
| 2016-07-06 | $103.26 | $306.72 | 1,307,000 | — | — |
| 2016-07-05 | $101.20 | $300.60 | 906,200 | — | — |
| 2016-07-01 | $102.14 | $303.39 | 762,300 | — | — |
| 2016-06-30 | $101.25 | $300.75 | 1,009,300 | — | — |
| 2016-06-29 | $99.18 | $294.60 | 519,900 | — | — |
| 2016-06-28 | $97.41 | $289.34 | 763,300 | — | — |
| 2016-06-27 | $95.31 | $283.10 | 683,600 | — | — |
| 2016-06-24 | $96.85 | $287.68 | 1,189,000 | — | — |
| 2016-06-23 | $99.41 | $295.28 | 339,500 | — | — |
| 2016-06-22 | $97.95 | $290.94 | 487,900 | — | — |
| 2016-06-21 | $97.55 | $289.76 | 384,800 | — | — |
| 2016-06-20 | $97.61 | $289.93 | 399,100 | — | — |
| 2016-06-17 | $96.91 | $287.86 | 725,100 | — | — |
| 2016-06-16 | $96.59 | $286.90 | 438,600 | — | — |
| 2016-06-15 | $95.96 | $285.03 | 437,800 | — | — |
| 2016-06-14 | $95.58 | $283.90 | 528,000 | — | — |
| 2016-06-13 | $95.12 | $282.54 | 489,100 | — | — |
| 2016-06-10 | $96.50 | $286.64 | 331,300 | — | — |
| 2016-06-09 | $97.23 | $288.81 | 501,500 | — | — |
| 2016-06-08 | $97.69 | $290.17 | 418,100 | — | — |
| 2016-06-07 | $97.47 | $289.52 | 349,700 | — | — |
| 2016-06-06 | $96.97 | $288.03 | 616,000 | — | — |
| 2016-06-03 | $96.16 | $285.63 | 582,000 | — | — |
| 2016-06-02 | $96.93 | $287.91 | 677,000 | — | — |
| 2016-06-01 | $96.31 | $286.07 | 566,400 | — | — |
| 2016-05-31 | $96.92 | $285.93 | 743,800 | — | — |
| 2016-05-27 | $97.06 | $286.34 | 401,000 | — | — |
| 2016-05-26 | $96.32 | $284.16 | 452,200 | — | — |
| 2016-05-25 | $96.29 | $284.07 | 547,400 | — | — |
| 2016-05-24 | $95.31 | $281.18 | 555,200 | — | — |
| 2016-05-23 | $93.72 | $276.49 | 535,300 | — | — |
| 2016-05-20 | $94.14 | $277.73 | 696,900 | — | — |
| 2016-05-19 | $93.48 | $275.78 | 700,700 | — | — |
| 2016-05-18 | $94.18 | $277.85 | 816,400 | — | — |
| 2016-05-17 | $94.33 | $278.29 | 1,114,800 | — | — |
| 2016-05-16 | $96.94 | $285.99 | 722,700 | — | — |
| 2016-05-13 | $96.07 | $283.42 | 453,900 | — | — |
| 2016-05-12 | $97.11 | $286.49 | 566,900 | — | — |
| 2016-05-11 | $96.12 | $283.57 | 593,600 | — | — |
| 2016-05-10 | $97.95 | $288.97 | 422,600 | — | — |
| 2016-05-09 | $97.01 | $286.20 | 541,300 | — | — |
| 2016-05-06 | $97.00 | $286.17 | 378,700 | — | — |
| 2016-05-05 | $95.96 | $283.10 | 631,200 | — | — |
| 2016-05-04 | $96.07 | $283.42 | 639,000 | — | — |
| 2016-05-03 | $96.39 | $284.37 | 760,600 | — | — |
| 2016-05-02 | $96.76 | $285.46 | 479,100 | — | — |
| 2016-04-29 | $95.97 | $283.13 | 948,100 | — | — |
| 2016-04-28 | $97.34 | $287.17 | 483,200 | — | — |
| 2016-04-27 | $98.23 | $289.80 | 590,200 | — | — |
| 2016-04-26 | $98.22 | $289.77 | 502,400 | — | — |
| 2016-04-25 | $96.90 | $285.87 | 388,000 | — | — |
| 2016-04-22 | $96.78 | $285.52 | 735,000 | — | — |
| 2016-04-21 | $96.19 | $283.78 | 728,000 | — | — |
| 2016-04-20 | $96.49 | $284.66 | 1,002,800 | — | — |
| 2016-04-19 | $96.88 | $285.81 | 1,670,200 | — | — |
| 2016-04-18 | $99.83 | $294.52 | 1,011,200 | — | — |
| 2016-04-15 | $99.40 | $293.25 | 760,900 | — | — |
| 2016-04-14 | $98.42 | $290.36 | 810,600 | — | — |
| 2016-04-13 | $99.33 | $293.04 | 630,800 | — | — |
| 2016-04-12 | $97.59 | $287.91 | 914,900 | — | — |
| 2016-04-11 | $96.79 | $285.55 | 552,300 | — | — |
| 2016-04-08 | $97.19 | $286.73 | 529,600 | — | — |
| 2016-04-07 | $96.91 | $285.90 | 519,700 | — | — |
| 2016-04-06 | $98.04 | $289.23 | 931,000 | — | — |
| 2016-04-05 | $97.72 | $288.29 | 1,180,400 | — | — |
| 2016-04-04 | $98.31 | $290.03 | 855,200 | — | — |
| 2016-04-01 | $99.72 | $294.19 | 654,600 | — | — |
| 2016-03-31 | $99.36 | $293.13 | 681,200 | — | — |
| 2016-03-30 | $99.12 | $292.42 | 398,900 | — | — |
| 2016-03-29 | $98.61 | $290.92 | 677,800 | — | — |
| 2016-03-28 | $97.84 | $288.64 | 355,100 | — | — |
| 2016-03-24 | $97.72 | $288.29 | 605,300 | — | — |
| 2016-03-23 | $97.62 | $288.00 | 645,700 | — | — |
| 2016-03-22 | $96.95 | $286.02 | 712,000 | — | — |
| 2016-03-21 | $97.52 | $287.70 | 770,300 | — | — |
| 2016-03-18 | $98.05 | $289.26 | 1,362,100 | — | — |
| 2016-03-17 | $98.41 | $290.33 | 1,332,400 | — | — |
| 2016-03-16 | $95.57 | $281.95 | 563,300 | — | — |
| 2016-03-15 | $94.88 | $279.91 | 469,100 | — | — |
| 2016-03-14 | $95.00 | $280.27 | 399,600 | — | — |
| 2016-03-11 | $95.37 | $281.36 | 663,200 | — | — |
| 2016-03-10 | $93.92 | $277.08 | 544,100 | — | — |
| 2016-03-09 | $93.94 | $277.14 | 496,500 | — | — |
| 2016-03-08 | $93.87 | $276.93 | 689,000 | — | — |
| 2016-03-07 | $94.50 | $278.79 | 753,500 | — | — |
| 2016-03-04 | $93.65 | $276.28 | 695,000 | — | — |
| 2016-03-03 | $93.93 | $277.11 | 565,800 | — | — |
| 2016-03-02 | $93.54 | $275.96 | 1,074,700 | — | — |
| 2016-03-01 | $93.03 | $272.51 | 862,500 | — | — |
| 2016-02-29 | $90.15 | $264.08 | 1,007,200 | — | — |
| 2016-02-26 | $91.26 | $267.33 | 661,700 | — | — |
| 2016-02-25 | $91.87 | $269.12 | 675,600 | — | — |
| 2016-02-24 | $91.04 | $266.68 | 821,600 | — | — |
| 2016-02-23 | $91.75 | $268.76 | 534,500 | — | — |
| 2016-02-22 | $92.39 | $270.64 | 811,800 | — | — |
| 2016-02-19 | $92.07 | $269.70 | 1,321,200 | — | — |
| 2016-02-18 | $90.79 | $265.95 | 1,097,500 | — | — |
| 2016-02-17 | $90.02 | $263.70 | 1,232,400 | — | — |
| 2016-02-16 | $89.61 | $262.50 | 2,285,000 | — | — |
| 2016-02-12 | $87.86 | $257.37 | 1,641,800 | — | — |
| 2016-02-11 | $86.44 | $253.21 | 1,409,400 | — | — |
| 2016-02-10 | $86.22 | $252.56 | 961,700 | — | — |
| 2016-02-09 | $86.39 | $253.06 | 1,040,300 | — | — |
| 2016-02-08 | $85.27 | $249.78 | 1,118,800 | — | — |
| 2016-02-05 | $84.81 | $248.43 | 989,100 | — | — |
| 2016-02-04 | $86.03 | $252.01 | 1,038,500 | — | — |
| 2016-02-03 | $83.84 | $245.59 | 818,700 | — | — |
| 2016-02-02 | $82.67 | $242.17 | 521,300 | — | — |
| 2016-02-01 | $83.91 | $245.80 | 1,280,400 | — | — |
| 2016-01-29 | $86.17 | $252.42 | 1,285,800 | — | — |
| 2016-01-28 | $83.35 | $244.16 | 724,900 | — | — |
| 2016-01-27 | $82.02 | $240.26 | 751,000 | — | — |
| 2016-01-26 | $82.05 | $240.35 | 864,800 | — | — |
| 2016-01-25 | $79.30 | $232.29 | 881,000 | — | — |
| 2016-01-22 | $79.73 | $233.55 | 622,700 | — | — |
| 2016-01-21 | $79.22 | $232.06 | 798,200 | — | — |
| 2016-01-20 | $79.04 | $231.53 | 1,274,000 | — | — |
| 2016-01-19 | $78.31 | $229.39 | 979,900 | — | — |
| 2016-01-15 | $78.47 | $229.86 | 1,357,900 | — | — |
| 2016-01-14 | $78.50 | $229.95 | 1,020,000 | — | — |
| 2016-01-13 | $77.40 | $226.73 | 1,018,600 | — | — |
| 2016-01-12 | $79.64 | $233.29 | 875,200 | — | — |
| 2016-01-11 | $79.07 | $231.62 | 1,215,100 | — | — |
| 2016-01-08 | $78.56 | $230.13 | 1,217,800 | — | — |
| 2016-01-07 | $80.88 | $236.92 | 802,400 | — | — |
| 2016-01-06 | $82.66 | $242.14 | 864,700 | — | — |
| 2016-01-05 | $84.33 | $247.03 | 1,079,100 | — | — |
| 2016-01-04 | $84.03 | $246.15 | 1,170,800 | — | — |