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 | $77.79 | $126.06 | 1,049,600 | — | — |
| 2016-12-29 | $77.93 | $126.29 | 1,212,300 | — | — |
| 2016-12-28 | $77.62 | $125.79 | 927,800 | — | — |
| 2016-12-27 | $78.20 | $126.73 | 1,170,100 | — | — |
| 2016-12-23 | $78.36 | $126.99 | 927,900 | — | — |
| 2016-12-22 | $78.72 | $127.57 | 1,935,100 | — | — |
| 2016-12-21 | $80.01 | $129.66 | 873,500 | — | — |
| 2016-12-20 | $80.97 | $131.22 | 1,111,100 | — | — |
| 2016-12-19 | $79.82 | $129.35 | 2,457,100 | — | — |
| 2016-12-16 | $80.87 | $131.06 | 6,199,500 | — | — |
| 2016-12-15 | $82.88 | $134.31 | 1,730,000 | — | — |
| 2016-12-14 | $85.08 | $137.88 | 1,449,600 | — | — |
| 2016-12-13 | $85.50 | $138.56 | 1,232,200 | — | — |
| 2016-12-12 | $85.90 | $139.21 | 1,216,400 | — | — |
| 2016-12-09 | $86.01 | $139.39 | 817,800 | — | — |
| 2016-12-08 | $86.73 | $140.55 | 920,200 | — | — |
| 2016-12-07 | $86.52 | $140.21 | 1,189,600 | — | — |
| 2016-12-06 | $84.44 | $136.84 | 963,100 | — | — |
| 2016-12-05 | $84.38 | $136.74 | 956,300 | — | — |
| 2016-12-02 | $83.98 | $136.10 | 881,700 | — | — |
| 2016-12-01 | $84.13 | $136.34 | 1,188,100 | — | — |
| 2016-11-30 | $85.39 | $138.38 | 1,104,000 | — | — |
| 2016-11-29 | $86.62 | $140.37 | 1,255,400 | — | — |
| 2016-11-28 | $85.45 | $138.48 | 1,923,500 | — | — |
| 2016-11-25 | $87.94 | $142.51 | 418,600 | — | — |
| 2016-11-23 | $86.89 | $140.81 | 744,600 | — | — |
| 2016-11-22 | $86.26 | $139.79 | 1,073,100 | — | — |
| 2016-11-21 | $85.63 | $138.77 | 847,300 | — | — |
| 2016-11-18 | $84.28 | $136.58 | 731,700 | — | — |
| 2016-11-17 | $85.95 | $139.29 | 736,700 | — | — |
| 2016-11-16 | $85.32 | $138.27 | 703,700 | — | — |
| 2016-11-15 | $85.43 | $138.45 | 1,124,400 | — | — |
| 2016-11-14 | $87.20 | $141.31 | 2,078,800 | — | — |
| 2016-11-11 | $84.59 | $137.08 | 997,800 | — | — |
| 2016-11-10 | $83.90 | $135.97 | 1,107,300 | — | — |
| 2016-11-09 | $83.43 | $135.21 | 1,153,300 | — | — |
| 2016-11-08 | $83.30 | $134.99 | 703,300 | — | — |
| 2016-11-07 | $82.63 | $133.91 | 922,100 | — | — |
| 2016-11-04 | $81.12 | $131.46 | 960,200 | — | — |
| 2016-11-03 | $81.28 | $131.72 | 1,202,300 | — | — |
| 2016-11-02 | $81.06 | $131.36 | 976,500 | — | — |
| 2016-11-01 | $82.21 | $133.23 | 1,261,700 | — | — |
| 2016-10-31 | $83.41 | $135.17 | 1,025,200 | — | — |
| 2016-10-28 | $83.27 | $134.95 | 1,115,100 | — | — |
| 2016-10-27 | $82.81 | $133.37 | 1,177,800 | — | — |
| 2016-10-26 | $82.54 | $132.94 | 636,100 | — | — |
| 2016-10-25 | $83.30 | $134.16 | 1,224,100 | — | — |
| 2016-10-24 | $83.88 | $135.10 | 1,581,700 | — | — |
| 2016-10-21 | $82.81 | $133.37 | 1,619,200 | — | — |
| 2016-10-20 | $82.47 | $132.83 | 1,709,100 | — | — |
| 2016-10-19 | $80.90 | $130.30 | 1,618,400 | — | — |
| 2016-10-18 | $81.45 | $131.18 | 2,830,500 | — | — |
| 2016-10-17 | $81.82 | $131.78 | 9,315,500 | — | — |
| 2016-10-14 | $76.16 | $122.66 | 2,977,300 | — | — |
| 2016-10-13 | $76.62 | $123.40 | 1,568,400 | — | — |
| 2016-10-12 | $77.64 | $125.05 | 1,897,800 | — | — |
| 2016-10-11 | $78.69 | $126.74 | 1,113,600 | — | — |
| 2016-10-10 | $79.78 | $128.49 | 1,055,500 | — | — |
| 2016-10-07 | $79.30 | $127.72 | 1,587,100 | — | — |
| 2016-10-06 | $80.48 | $129.62 | 951,300 | — | — |
| 2016-10-05 | $80.44 | $129.56 | 887,300 | — | — |
| 2016-10-04 | $80.42 | $129.52 | 1,015,300 | — | — |
| 2016-10-03 | $80.54 | $129.72 | 1,125,900 | — | — |
| 2016-09-30 | $79.33 | $127.77 | 1,296,400 | — | — |
| 2016-09-29 | $79.39 | $127.87 | 917,200 | — | — |
| 2016-09-28 | $79.61 | $128.22 | 860,700 | — | — |
| 2016-09-27 | $79.87 | $128.64 | 1,030,700 | — | — |
| 2016-09-26 | $79.37 | $127.83 | 1,033,700 | — | — |
| 2016-09-23 | $80.16 | $129.11 | 789,900 | — | — |
| 2016-09-22 | $79.40 | $127.88 | 724,700 | — | — |
| 2016-09-21 | $78.97 | $127.19 | 616,800 | — | — |
| 2016-09-20 | $77.37 | $124.61 | 576,000 | — | — |
| 2016-09-19 | $77.33 | $124.55 | 736,100 | — | — |
| 2016-09-16 | $77.27 | $124.45 | 1,535,700 | — | — |
| 2016-09-15 | $77.75 | $125.22 | 990,300 | — | — |
| 2016-09-14 | $77.72 | $125.18 | 775,100 | — | — |
| 2016-09-13 | $77.90 | $125.47 | 1,312,700 | — | — |
| 2016-09-12 | $79.96 | $128.78 | 999,400 | — | — |
| 2016-09-09 | $79.93 | $128.74 | 900,600 | — | — |
| 2016-09-08 | $81.30 | $130.94 | 781,300 | — | — |
| 2016-09-07 | $82.64 | $133.10 | 555,200 | — | — |
| 2016-09-06 | $82.71 | $133.21 | 805,200 | — | — |
| 2016-09-02 | $82.91 | $133.53 | 570,200 | — | — |
| 2016-09-01 | $81.62 | $131.46 | 553,400 | — | — |
| 2016-08-31 | $81.74 | $131.65 | 712,200 | — | — |
| 2016-08-30 | $82.22 | $132.42 | 690,400 | — | — |
| 2016-08-29 | $81.59 | $131.41 | 374,800 | — | — |
| 2016-08-26 | $81.36 | $131.04 | 638,400 | — | — |
| 2016-08-25 | $80.82 | $130.17 | 434,300 | — | — |
| 2016-08-24 | $81.21 | $130.80 | 414,300 | — | — |
| 2016-08-23 | $82.14 | $132.29 | 709,000 | — | — |
| 2016-08-22 | $80.72 | $130.01 | 726,500 | — | — |
| 2016-08-19 | $80.69 | $129.96 | 616,300 | — | — |
| 2016-08-18 | $80.67 | $129.93 | 662,900 | — | — |
| 2016-08-17 | $81.06 | $130.56 | 660,600 | — | — |
| 2016-08-16 | $80.85 | $130.22 | 962,700 | — | — |
| 2016-08-15 | $81.79 | $131.73 | 733,900 | — | — |
| 2016-08-12 | $82.42 | $132.75 | 619,900 | — | — |
| 2016-08-11 | $82.85 | $133.44 | 675,000 | — | — |
| 2016-08-10 | $82.12 | $132.26 | 655,400 | — | — |
| 2016-08-09 | $81.51 | $131.28 | 745,600 | — | — |
| 2016-08-08 | $81.74 | $131.65 | 628,300 | — | — |
| 2016-08-05 | $81.89 | $131.89 | 1,098,500 | — | — |
| 2016-08-04 | $80.57 | $129.77 | 695,100 | — | — |
| 2016-08-03 | $80.81 | $130.15 | 910,100 | — | — |
| 2016-08-02 | $80.40 | $129.49 | 1,004,700 | — | — |
| 2016-08-01 | $81.02 | $130.49 | 882,500 | — | — |
| 2016-07-29 | $81.23 | $130.83 | 953,800 | — | — |
| 2016-07-28 | $80.99 | $130.44 | 991,900 | — | — |
| 2016-07-27 | $80.96 | $129.57 | 1,203,800 | — | — |
| 2016-07-26 | $80.88 | $129.44 | 1,009,200 | — | — |
| 2016-07-25 | $81.15 | $129.88 | 1,733,600 | — | — |
| 2016-07-22 | $80.40 | $128.68 | 1,078,500 | — | — |
| 2016-07-21 | $80.94 | $129.54 | 1,288,900 | — | — |
| 2016-07-20 | $81.33 | $130.16 | 2,197,400 | — | — |
| 2016-07-19 | $81.08 | $129.76 | 3,289,100 | — | — |
| 2016-07-18 | $79.82 | $127.75 | 7,940,300 | — | — |
| 2016-07-15 | $85.50 | $136.84 | 1,418,600 | — | — |
| 2016-07-14 | $85.26 | $136.45 | 664,800 | — | — |
| 2016-07-13 | $85.54 | $136.90 | 831,100 | — | — |
| 2016-07-12 | $86.25 | $138.04 | 1,083,400 | — | — |
| 2016-07-11 | $85.50 | $136.84 | 727,300 | — | — |
| 2016-07-08 | $84.71 | $135.57 | 3,082,800 | — | — |
| 2016-07-07 | $83.11 | $133.01 | 1,301,000 | — | — |
| 2016-07-06 | $83.01 | $132.85 | 3,448,600 | — | — |
| 2016-07-05 | $82.33 | $131.77 | 1,482,700 | — | — |
| 2016-07-01 | $83.90 | $134.28 | 1,046,800 | — | — |
| 2016-06-30 | $83.99 | $134.42 | 2,309,100 | — | — |
| 2016-06-29 | $83.07 | $132.95 | 1,825,300 | — | — |
| 2016-06-28 | $82.76 | $132.45 | 1,286,200 | — | — |
| 2016-06-27 | $80.61 | $129.01 | 983,200 | — | — |
| 2016-06-24 | $82.37 | $131.83 | 2,621,100 | — | — |
| 2016-06-23 | $86.20 | $137.96 | 1,234,400 | — | — |
| 2016-06-22 | $85.87 | $137.43 | 514,200 | — | — |
| 2016-06-21 | $85.82 | $137.35 | 972,300 | — | — |
| 2016-06-20 | $86.15 | $137.88 | 601,900 | — | — |
| 2016-06-17 | $85.42 | $136.71 | 786,400 | — | — |
| 2016-06-16 | $85.89 | $137.46 | 710,500 | — | — |
| 2016-06-15 | $86.02 | $137.67 | 741,900 | — | — |
| 2016-06-14 | $85.44 | $136.74 | 1,208,900 | — | — |
| 2016-06-13 | $85.06 | $136.13 | 457,200 | — | — |
| 2016-06-10 | $85.92 | $137.51 | 446,700 | — | — |
| 2016-06-09 | $87.07 | $139.35 | 524,700 | — | — |
| 2016-06-08 | $87.11 | $139.42 | 366,500 | — | — |
| 2016-06-07 | $86.95 | $139.16 | 707,600 | — | — |
| 2016-06-06 | $86.24 | $138.02 | 687,600 | — | — |
| 2016-06-03 | $85.79 | $137.30 | 720,700 | — | — |
| 2016-06-02 | $86.73 | $138.81 | 681,800 | — | — |
| 2016-06-01 | $87.12 | $139.43 | 886,200 | — | — |
| 2016-05-31 | $87.29 | $139.70 | 643,800 | — | — |
| 2016-05-27 | $87.28 | $139.69 | 413,700 | — | — |
| 2016-05-26 | $86.75 | $138.84 | 516,900 | — | — |
| 2016-05-25 | $86.76 | $138.86 | 753,500 | — | — |
| 2016-05-24 | $86.72 | $138.79 | 849,500 | — | — |
| 2016-05-23 | $84.97 | $135.99 | 457,500 | — | — |
| 2016-05-20 | $84.39 | $135.06 | 872,500 | — | — |
| 2016-05-19 | $84.87 | $135.83 | 493,600 | — | — |
| 2016-05-18 | $84.90 | $135.88 | 852,400 | — | — |
| 2016-05-17 | $84.63 | $135.45 | 748,200 | — | — |
| 2016-05-16 | $85.46 | $136.77 | 612,000 | — | — |
| 2016-05-13 | $85.11 | $136.21 | 861,800 | — | — |
| 2016-05-12 | $85.30 | $136.52 | 694,300 | — | — |
| 2016-05-11 | $84.50 | $135.24 | 927,300 | — | — |
| 2016-05-10 | $86.33 | $138.17 | 902,200 | — | — |
| 2016-05-09 | $86.11 | $137.82 | 924,600 | — | — |
| 2016-05-06 | $85.09 | $136.18 | 858,100 | — | — |
| 2016-05-05 | $83.55 | $133.72 | 1,195,000 | — | — |
| 2016-05-04 | $84.28 | $134.89 | 746,100 | — | — |
| 2016-05-03 | $84.89 | $135.86 | 491,700 | — | — |
| 2016-05-02 | $85.59 | $136.98 | 736,700 | — | — |
| 2016-04-29 | $84.64 | $135.46 | 709,400 | — | — |
| 2016-04-28 | $85.32 | $136.55 | 860,600 | — | — |
| 2016-04-27 | $87.16 | $138.68 | 729,500 | — | — |
| 2016-04-26 | $87.63 | $139.43 | 954,000 | — | — |
| 2016-04-25 | $87.24 | $138.81 | 1,123,400 | — | — |
| 2016-04-22 | $87.43 | $139.11 | 1,608,000 | — | — |
| 2016-04-21 | $86.80 | $138.11 | 1,196,700 | — | — |
| 2016-04-20 | $86.50 | $137.63 | 1,810,900 | — | — |
| 2016-04-19 | $87.02 | $138.46 | 1,772,200 | — | — |
| 2016-04-18 | $87.18 | $138.71 | 3,719,300 | — | — |
| 2016-04-15 | $82.41 | $131.12 | 1,513,100 | — | — |
| 2016-04-14 | $81.33 | $129.40 | 651,200 | — | — |
| 2016-04-13 | $81.50 | $129.67 | 755,000 | — | — |
| 2016-04-12 | $80.94 | $128.78 | 1,122,400 | — | — |
| 2016-04-11 | $79.45 | $126.41 | 1,050,100 | — | — |
| 2016-04-08 | $78.76 | $125.31 | 982,400 | — | — |
| 2016-04-07 | $78.46 | $124.84 | 1,166,800 | — | — |
| 2016-04-06 | $79.74 | $126.87 | 1,040,600 | — | — |
| 2016-04-05 | $77.80 | $123.79 | 1,352,100 | — | — |
| 2016-04-04 | $79.70 | $126.81 | 988,200 | — | — |
| 2016-04-01 | $79.19 | $126.00 | 1,110,500 | — | — |
| 2016-03-31 | $80.10 | $127.45 | 1,970,200 | — | — |
| 2016-03-30 | $78.55 | $124.98 | 750,900 | — | — |
| 2016-03-29 | $78.23 | $124.47 | 888,400 | — | — |
| 2016-03-28 | $78.12 | $124.30 | 1,240,900 | — | — |
| 2016-03-24 | $77.30 | $122.99 | 1,002,100 | — | — |
| 2016-03-23 | $78.07 | $124.22 | 720,100 | — | — |
| 2016-03-22 | $78.08 | $124.23 | 733,200 | — | — |
| 2016-03-21 | $77.85 | $123.87 | 901,100 | — | — |
| 2016-03-18 | $78.49 | $124.88 | 2,241,700 | — | — |
| 2016-03-17 | $78.61 | $125.08 | 1,015,600 | — | — |
| 2016-03-16 | $78.39 | $124.73 | 717,600 | — | — |
| 2016-03-15 | $78.48 | $124.87 | 1,561,500 | — | — |
| 2016-03-14 | $78.40 | $124.74 | 886,200 | — | — |
| 2016-03-11 | $77.98 | $124.07 | 1,184,600 | — | — |
| 2016-03-10 | $77.94 | $124.01 | 1,045,900 | — | — |
| 2016-03-09 | $78.00 | $124.10 | 772,400 | — | — |
| 2016-03-08 | $78.58 | $125.03 | 774,400 | — | — |
| 2016-03-07 | $78.60 | $125.06 | 688,700 | — | — |
| 2016-03-04 | $77.91 | $123.96 | 918,300 | — | — |
| 2016-03-03 | $78.89 | $125.52 | 967,800 | — | — |
| 2016-03-02 | $78.94 | $125.60 | 1,105,100 | — | — |
| 2016-03-01 | $77.44 | $123.21 | 770,100 | — | — |
| 2016-02-29 | $75.87 | $120.72 | 795,300 | — | — |
| 2016-02-26 | $76.45 | $121.64 | 672,200 | — | — |
| 2016-02-25 | $76.13 | $121.13 | 867,300 | — | — |
| 2016-02-24 | $75.75 | $120.52 | 1,019,700 | — | — |
| 2016-02-23 | $74.51 | $118.55 | 1,034,600 | — | — |
| 2016-02-22 | $74.54 | $118.60 | 1,006,700 | — | — |
| 2016-02-19 | $72.08 | $114.69 | 1,130,000 | — | — |
| 2016-02-18 | $72.27 | $114.99 | 1,513,600 | — | — |
| 2016-02-17 | $72.05 | $114.64 | 1,527,500 | — | — |
| 2016-02-16 | $71.04 | $113.03 | 1,410,100 | — | — |
| 2016-02-12 | $70.08 | $111.50 | 2,573,200 | — | — |
| 2016-02-11 | $69.56 | $110.68 | 1,678,700 | — | — |
| 2016-02-10 | $72.17 | $114.83 | 1,829,800 | — | — |
| 2016-02-09 | $71.94 | $114.46 | 2,495,900 | — | — |
| 2016-02-08 | $75.11 | $119.51 | 3,899,700 | — | — |
| 2016-02-05 | $74.10 | $117.90 | 2,478,800 | — | — |
| 2016-02-04 | $75.90 | $120.76 | 4,598,300 | — | — |
| 2016-02-03 | $75.00 | $119.33 | 2,384,100 | — | — |
| 2016-02-02 | $74.34 | $118.28 | 2,857,800 | — | — |
| 2016-02-01 | $73.77 | $117.37 | 2,351,000 | — | — |
| 2016-01-29 | $74.28 | $118.19 | 1,324,500 | — | — |
| 2016-01-28 | $72.35 | $114.38 | 954,200 | — | — |
| 2016-01-27 | $71.16 | $112.50 | 840,100 | — | — |
| 2016-01-26 | $72.33 | $114.35 | 1,030,900 | — | — |
| 2016-01-25 | $70.91 | $112.11 | 1,597,900 | — | — |
| 2016-01-22 | $72.91 | $115.27 | 1,036,700 | — | — |
| 2016-01-21 | $71.95 | $113.75 | 1,345,200 | — | — |
| 2016-01-20 | $69.73 | $110.24 | 1,514,600 | — | — |
| 2016-01-19 | $70.45 | $111.38 | 1,699,600 | — | — |
| 2016-01-15 | $72.07 | $113.94 | 2,433,200 | — | — |
| 2016-01-14 | $70.20 | $110.98 | 1,346,300 | — | — |
| 2016-01-13 | $68.48 | $108.27 | 1,309,400 | — | — |
| 2016-01-12 | $70.83 | $111.98 | 1,054,500 | — | — |
| 2016-01-11 | $70.01 | $110.68 | 1,275,300 | — | — |
| 2016-01-08 | $68.04 | $107.57 | 1,231,000 | — | — |
| 2016-01-07 | $69.12 | $109.28 | 1,808,100 | — | — |
| 2016-01-06 | $69.89 | $110.49 | 3,295,000 | — | — |
| 2016-01-05 | $68.18 | $107.79 | 1,661,000 | — | — |
| 2016-01-04 | $66.96 | $105.86 | 1,214,900 | — | — |