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 | $86.29 | $327.38 | 13,617,800 | — | — |
| 2016-12-29 | $85.89 | $325.86 | 14,689,000 | — | — |
| 2016-12-28 | $86.50 | $328.17 | 9,455,600 | — | — |
| 2016-12-27 | $87.13 | $330.56 | 6,946,400 | — | — |
| 2016-12-23 | $87.05 | $330.26 | 10,759,400 | — | — |
| 2016-12-22 | $86.89 | $329.65 | 13,924,200 | — | — |
| 2016-12-21 | $86.75 | $329.12 | 11,400,500 | — | — |
| 2016-12-20 | $86.53 | $328.29 | 14,587,300 | — | — |
| 2016-12-19 | $85.43 | $324.11 | 21,685,100 | — | — |
| 2016-12-16 | $84.94 | $322.25 | 23,008,500 | — | — |
| 2016-12-15 | $86.00 | $326.28 | 19,438,900 | — | — |
| 2016-12-14 | $84.73 | $321.46 | 22,622,600 | — | — |
| 2016-12-13 | $84.76 | $321.57 | 16,669,000 | — | — |
| 2016-12-12 | $84.73 | $321.46 | 14,511,300 | — | — |
| 2016-12-09 | $85.49 | $324.34 | 14,567,200 | — | — |
| 2016-12-08 | $85.12 | $322.94 | 20,844,900 | — | — |
| 2016-12-07 | $84.07 | $318.95 | 18,996,900 | — | — |
| 2016-12-06 | $83.69 | $317.51 | 16,130,000 | — | — |
| 2016-12-05 | $83.26 | $315.88 | 18,529,800 | — | — |
| 2016-12-02 | $81.60 | $309.58 | 16,931,500 | — | — |
| 2016-12-01 | $81.79 | $310.30 | 23,823,600 | — | — |
| 2016-11-30 | $80.17 | $304.16 | 25,351,900 | — | — |
| 2016-11-29 | $78.92 | $299.41 | 14,144,100 | — | — |
| 2016-11-28 | $78.32 | $297.14 | 13,007,200 | — | — |
| 2016-11-25 | $78.83 | $299.07 | 6,185,700 | — | — |
| 2016-11-23 | $78.86 | $299.19 | 13,373,700 | — | — |
| 2016-11-22 | $78.53 | $297.93 | 14,410,100 | — | — |
| 2016-11-21 | $78.05 | $296.11 | 11,983,500 | — | — |
| 2016-11-18 | $77.71 | $294.82 | 19,770,000 | — | — |
| 2016-11-17 | $78.02 | $296.00 | 19,306,700 | — | — |
| 2016-11-16 | $77.40 | $293.65 | 26,054,900 | — | — |
| 2016-11-15 | $79.36 | $301.08 | 28,126,300 | — | — |
| 2016-11-14 | $79.51 | $301.65 | 46,130,700 | — | — |
| 2016-11-11 | $76.69 | $290.95 | 27,574,300 | — | — |
| 2016-11-10 | $76.65 | $290.80 | 56,192,300 | — | — |
| 2016-11-09 | $73.25 | $277.90 | 50,948,400 | — | — |
| 2016-11-08 | $70.03 | $265.69 | 17,531,700 | — | — |
| 2016-11-07 | $69.88 | $265.12 | 16,515,100 | — | — |
| 2016-11-04 | $67.76 | $257.07 | 13,571,300 | — | — |
| 2016-11-03 | $68.38 | $259.43 | 10,369,700 | — | — |
| 2016-11-02 | $68.68 | $260.56 | 12,449,800 | — | — |
| 2016-11-01 | $68.97 | $261.66 | 15,564,500 | — | — |
| 2016-10-31 | $69.26 | $262.77 | 14,336,300 | — | — |
| 2016-10-28 | $69.11 | $262.20 | 12,766,500 | — | — |
| 2016-10-27 | $69.23 | $262.65 | 14,210,700 | — | — |
| 2016-10-26 | $69.13 | $262.27 | 9,801,300 | — | — |
| 2016-10-25 | $68.80 | $261.02 | 9,945,100 | — | — |
| 2016-10-24 | $68.87 | $261.29 | 10,197,100 | — | — |
| 2016-10-21 | $68.49 | $259.84 | 12,175,700 | — | — |
| 2016-10-20 | $68.26 | $258.97 | 14,122,000 | — | — |
| 2016-10-19 | $68.35 | $259.31 | 12,705,800 | — | — |
| 2016-10-18 | $67.70 | $256.85 | 11,870,300 | — | — |
| 2016-10-17 | $67.17 | $254.84 | 14,963,400 | — | — |
| 2016-10-14 | $67.52 | $256.16 | 24,163,800 | — | — |
| 2016-10-13 | $67.74 | $257.00 | 17,890,000 | — | — |
| 2016-10-12 | $68.13 | $258.48 | 11,899,800 | — | — |
| 2016-10-11 | $68.31 | $259.16 | 15,657,100 | — | — |
| 2016-10-10 | $68.64 | $260.41 | 13,027,500 | — | — |
| 2016-10-07 | $68.11 | $258.40 | 18,497,000 | — | — |
| 2016-10-06 | $67.87 | $257.49 | 17,485,000 | — | — |
| 2016-10-05 | $67.69 | $256.81 | 16,280,000 | — | — |
| 2016-10-04 | $66.60 | $252.67 | 17,226,900 | — | — |
| 2016-10-03 | $66.51 | $250.51 | 14,901,700 | — | — |
| 2016-09-30 | $66.59 | $250.81 | 21,680,100 | — | — |
| 2016-09-29 | $65.65 | $247.27 | 18,727,200 | — | — |
| 2016-09-28 | $66.71 | $251.26 | 11,278,000 | — | — |
| 2016-09-27 | $66.36 | $249.95 | 13,711,400 | — | — |
| 2016-09-26 | $65.78 | $247.76 | 16,408,100 | — | — |
| 2016-09-23 | $67.25 | $253.30 | 13,967,400 | — | — |
| 2016-09-22 | $67.39 | $253.83 | 12,781,700 | — | — |
| 2016-09-21 | $66.84 | $251.75 | 14,116,800 | — | — |
| 2016-09-20 | $66.46 | $250.32 | 10,092,200 | — | — |
| 2016-09-19 | $66.19 | $249.31 | 13,466,900 | — | — |
| 2016-09-16 | $65.82 | $247.91 | 25,161,500 | — | — |
| 2016-09-15 | $66.64 | $251.00 | 12,531,300 | — | — |
| 2016-09-14 | $66.40 | $250.10 | 12,648,600 | — | — |
| 2016-09-13 | $66.53 | $250.59 | 18,876,100 | — | — |
| 2016-09-12 | $67.06 | $252.58 | 16,453,000 | — | — |
| 2016-09-09 | $66.65 | $251.04 | 19,686,900 | — | — |
| 2016-09-08 | $67.25 | $253.30 | 12,253,000 | — | — |
| 2016-09-07 | $67.16 | $252.96 | 10,070,400 | — | — |
| 2016-09-06 | $67.44 | $254.01 | 16,649,400 | — | — |
| 2016-09-02 | $67.49 | $254.20 | 13,720,700 | — | — |
| 2016-09-01 | $67.21 | $253.15 | 12,226,500 | — | — |
| 2016-08-31 | $67.50 | $254.24 | 14,952,300 | — | — |
| 2016-08-30 | $67.50 | $254.24 | 13,791,200 | — | — |
| 2016-08-29 | $66.95 | $252.17 | 14,583,100 | — | — |
| 2016-08-26 | $66.22 | $249.42 | 14,038,600 | — | — |
| 2016-08-25 | $66.07 | $248.85 | 9,978,700 | — | — |
| 2016-08-24 | $65.95 | $248.40 | 10,167,200 | — | — |
| 2016-08-23 | $65.77 | $247.72 | 8,949,600 | — | — |
| 2016-08-22 | $65.80 | $247.84 | 9,055,600 | — | — |
| 2016-08-19 | $65.86 | $248.06 | 9,084,900 | — | — |
| 2016-08-18 | $65.95 | $248.40 | 9,313,600 | — | — |
| 2016-08-17 | $65.89 | $248.18 | 11,868,100 | — | — |
| 2016-08-16 | $65.71 | $247.50 | 10,128,900 | — | — |
| 2016-08-15 | $65.72 | $247.54 | 8,371,600 | — | — |
| 2016-08-12 | $65.32 | $246.03 | 7,685,400 | — | — |
| 2016-08-11 | $65.46 | $246.56 | 9,604,500 | — | — |
| 2016-08-10 | $65.28 | $245.88 | 11,556,100 | — | — |
| 2016-08-09 | $65.87 | $248.10 | 10,097,000 | — | — |
| 2016-08-08 | $66.10 | $248.97 | 11,359,200 | — | — |
| 2016-08-05 | $66.30 | $249.72 | 20,752,700 | — | — |
| 2016-08-04 | $64.56 | $243.17 | 9,873,000 | — | — |
| 2016-08-03 | $64.66 | $243.54 | 13,122,300 | — | — |
| 2016-08-02 | $63.65 | $239.74 | 13,550,000 | — | — |
| 2016-08-01 | $63.80 | $240.30 | 11,422,600 | — | — |
| 2016-07-29 | $63.97 | $240.94 | 13,210,400 | — | — |
| 2016-07-28 | $64.10 | $241.43 | 10,013,400 | — | — |
| 2016-07-27 | $64.33 | $242.30 | 11,806,800 | — | — |
| 2016-07-26 | $64.13 | $241.55 | 8,067,800 | — | — |
| 2016-07-25 | $63.87 | $240.57 | 8,168,300 | — | — |
| 2016-07-22 | $64.04 | $241.21 | 8,195,700 | — | — |
| 2016-07-21 | $63.69 | $239.89 | 9,808,700 | — | — |
| 2016-07-20 | $63.93 | $240.79 | 10,411,100 | — | — |
| 2016-07-19 | $63.86 | $240.53 | 9,737,400 | — | — |
| 2016-07-18 | $63.96 | $240.91 | 10,824,400 | — | — |
| 2016-07-15 | $64.18 | $241.73 | 17,607,100 | — | — |
| 2016-07-14 | $64.12 | $241.51 | 28,985,900 | — | — |
| 2016-07-13 | $63.16 | $237.89 | 18,526,900 | — | — |
| 2016-07-12 | $63.20 | $238.04 | 16,588,100 | — | — |
| 2016-07-11 | $62.27 | $234.54 | 13,151,400 | — | — |
| 2016-07-08 | $61.83 | $232.88 | 16,998,800 | — | — |
| 2016-07-07 | $60.58 | $228.18 | 13,771,400 | — | — |
| 2016-07-06 | $60.19 | $226.71 | 20,429,800 | — | — |
| 2016-07-05 | $59.55 | $224.30 | 23,357,700 | — | — |
| 2016-07-01 | $61.26 | $230.74 | 14,217,800 | — | — |
| 2016-06-30 | $62.14 | $232.24 | 21,343,600 | — | — |
| 2016-06-29 | $61.20 | $228.73 | 21,483,000 | — | — |
| 2016-06-28 | $59.52 | $222.45 | 29,088,700 | — | — |
| 2016-06-27 | $57.61 | $215.31 | 37,300,700 | — | — |
| 2016-06-24 | $59.60 | $222.75 | 44,108,700 | — | — |
| 2016-06-23 | $64.05 | $239.38 | 16,583,600 | — | — |
| 2016-06-22 | $62.71 | $234.37 | 12,643,500 | — | — |
| 2016-06-21 | $62.95 | $235.27 | 11,611,600 | — | — |
| 2016-06-20 | $62.37 | $233.10 | 12,213,200 | — | — |
| 2016-06-17 | $62.28 | $232.77 | 15,751,500 | — | — |
| 2016-06-16 | $62.22 | $232.54 | 16,791,200 | — | — |
| 2016-06-15 | $61.97 | $231.61 | 16,982,100 | — | — |
| 2016-06-14 | $62.08 | $232.02 | 19,509,300 | — | — |
| 2016-06-13 | $63.27 | $236.47 | 14,314,900 | — | — |
| 2016-06-10 | $63.84 | $238.60 | 16,678,400 | — | — |
| 2016-06-09 | $64.75 | $242.00 | 10,817,800 | — | — |
| 2016-06-08 | $65.25 | $243.87 | 9,428,000 | — | — |
| 2016-06-07 | $65.06 | $243.16 | 9,924,100 | — | — |
| 2016-06-06 | $65.28 | $243.98 | 13,193,500 | — | — |
| 2016-06-03 | $64.64 | $241.59 | 20,261,700 | — | — |
| 2016-06-02 | $65.81 | $245.96 | 10,637,600 | — | — |
| 2016-06-01 | $65.69 | $245.51 | 14,031,000 | — | — |
| 2016-05-31 | $65.27 | $243.94 | 15,139,400 | — | — |
| 2016-05-27 | $65.43 | $244.54 | 10,116,000 | — | — |
| 2016-05-26 | $65.03 | $243.04 | 9,428,400 | — | — |
| 2016-05-25 | $65.52 | $244.88 | 18,935,200 | — | — |
| 2016-05-24 | $64.54 | $241.21 | 13,839,400 | — | — |
| 2016-05-23 | $63.46 | $237.18 | 9,347,500 | — | — |
| 2016-05-20 | $63.51 | $237.36 | 11,862,000 | — | — |
| 2016-05-19 | $63.39 | $236.92 | 16,076,200 | — | — |
| 2016-05-18 | $64.04 | $239.34 | 24,007,100 | — | — |
| 2016-05-17 | $61.66 | $230.45 | 12,180,900 | — | — |
| 2016-05-16 | $61.66 | $230.45 | 10,951,300 | — | — |
| 2016-05-13 | $61.20 | $228.73 | 15,122,300 | — | — |
| 2016-05-12 | $61.77 | $230.86 | 11,071,700 | — | — |
| 2016-05-11 | $61.81 | $231.01 | 11,254,000 | — | — |
| 2016-05-10 | $62.04 | $231.87 | 11,897,200 | — | — |
| 2016-05-09 | $61.21 | $228.77 | 11,197,100 | — | — |
| 2016-05-06 | $61.60 | $230.23 | 11,057,900 | — | — |
| 2016-05-05 | $61.24 | $228.88 | 14,033,900 | — | — |
| 2016-05-04 | $61.57 | $230.11 | 17,030,200 | — | — |
| 2016-05-03 | $62.56 | $233.81 | 19,120,300 | — | — |
| 2016-05-02 | $63.79 | $238.41 | 10,247,300 | — | — |
| 2016-04-29 | $63.20 | $236.21 | 16,376,400 | — | — |
| 2016-04-28 | $63.60 | $237.70 | 12,852,500 | — | — |
| 2016-04-27 | $64.11 | $239.61 | 15,284,100 | — | — |
| 2016-04-26 | $63.93 | $238.93 | 12,048,000 | — | — |
| 2016-04-25 | $63.60 | $237.70 | 10,687,200 | — | — |
| 2016-04-22 | $63.97 | $239.08 | 12,444,700 | — | — |
| 2016-04-21 | $63.60 | $237.70 | 15,395,800 | — | — |
| 2016-04-20 | $64.24 | $240.09 | 14,594,400 | — | — |
| 2016-04-19 | $63.32 | $236.65 | 19,255,600 | — | — |
| 2016-04-18 | $62.27 | $232.73 | 13,813,100 | — | — |
| 2016-04-15 | $61.87 | $231.23 | 19,290,700 | — | — |
| 2016-04-14 | $62.59 | $233.93 | 24,249,900 | — | — |
| 2016-04-13 | $61.79 | $230.94 | 37,516,800 | — | — |
| 2016-04-12 | $59.28 | $221.55 | 17,779,200 | — | — |
| 2016-04-11 | $58.20 | $217.52 | 17,627,800 | — | — |
| 2016-04-08 | $57.74 | $215.80 | 13,547,700 | — | — |
| 2016-04-07 | $57.32 | $214.23 | 19,226,800 | — | — |
| 2016-04-06 | $58.81 | $219.80 | 12,167,900 | — | — |
| 2016-04-05 | $58.36 | $218.12 | 12,886,600 | — | — |
| 2016-04-04 | $59.20 | $221.26 | 12,305,000 | — | — |
| 2016-04-01 | $59.87 | $222.11 | 15,417,500 | — | — |
| 2016-03-31 | $59.22 | $219.70 | 14,904,700 | — | — |
| 2016-03-30 | $59.71 | $221.52 | 13,307,100 | — | — |
| 2016-03-29 | $59.03 | $219.00 | 15,933,400 | — | — |
| 2016-03-28 | $59.40 | $220.37 | 11,159,700 | — | — |
| 2016-03-24 | $59.48 | $220.67 | 12,921,200 | — | — |
| 2016-03-23 | $59.94 | $222.37 | 11,658,700 | — | — |
| 2016-03-22 | $60.24 | $223.49 | 12,042,700 | — | — |
| 2016-03-21 | $60.46 | $224.30 | 12,684,400 | — | — |
| 2016-03-18 | $60.48 | $224.38 | 29,570,200 | — | — |
| 2016-03-17 | $58.75 | $217.96 | 19,405,700 | — | — |
| 2016-03-16 | $58.92 | $218.59 | 17,423,900 | — | — |
| 2016-03-15 | $59.20 | $219.63 | 10,910,500 | — | — |
| 2016-03-14 | $59.12 | $219.33 | 13,436,100 | — | — |
| 2016-03-11 | $59.34 | $220.15 | 21,055,000 | — | — |
| 2016-03-10 | $58.61 | $217.44 | 21,139,200 | — | — |
| 2016-03-09 | $59.12 | $219.33 | 13,238,800 | — | — |
| 2016-03-08 | $58.78 | $218.07 | 14,132,900 | — | — |
| 2016-03-07 | $59.94 | $222.37 | 12,832,400 | — | — |
| 2016-03-04 | $60.05 | $222.78 | 18,459,000 | — | — |
| 2016-03-03 | $59.96 | $222.45 | 15,790,600 | — | — |
| 2016-03-02 | $59.76 | $221.71 | 20,943,100 | — | — |
| 2016-03-01 | $59.20 | $219.63 | 23,958,100 | — | — |
| 2016-02-29 | $56.30 | $208.87 | 19,554,100 | — | — |
| 2016-02-26 | $57.54 | $213.47 | 20,947,500 | — | — |
| 2016-02-25 | $57.01 | $211.50 | 14,473,300 | — | — |
| 2016-02-24 | $56.14 | $208.28 | 25,560,100 | — | — |
| 2016-02-23 | $56.12 | $208.20 | 31,772,500 | — | — |
| 2016-02-22 | $58.57 | $217.29 | 14,882,800 | — | — |
| 2016-02-19 | $57.82 | $214.51 | 15,658,200 | — | — |
| 2016-02-18 | $57.81 | $214.47 | 17,037,800 | — | — |
| 2016-02-17 | $58.77 | $218.03 | 21,580,100 | — | — |
| 2016-02-16 | $58.35 | $216.48 | 23,730,700 | — | — |
| 2016-02-12 | $57.49 | $213.29 | 37,011,400 | — | — |
| 2016-02-11 | $53.07 | $196.89 | 44,334,700 | — | — |
| 2016-02-10 | $55.52 | $205.98 | 22,389,600 | — | — |
| 2016-02-09 | $56.20 | $208.50 | 26,300,000 | — | — |
| 2016-02-08 | $56.54 | $209.76 | 28,267,600 | — | — |
| 2016-02-05 | $57.75 | $214.25 | 22,001,300 | — | — |
| 2016-02-04 | $58.40 | $216.66 | 21,651,300 | — | — |
| 2016-02-03 | $57.41 | $212.99 | 31,543,200 | — | — |
| 2016-02-02 | $57.03 | $211.58 | 22,448,200 | — | — |
| 2016-02-01 | $58.86 | $218.37 | 16,807,900 | — | — |
| 2016-01-29 | $59.50 | $220.74 | 26,992,200 | — | — |
| 2016-01-28 | $57.28 | $212.51 | 15,497,900 | — | — |
| 2016-01-27 | $57.04 | $211.62 | 20,560,000 | — | — |
| 2016-01-26 | $57.08 | $211.76 | 17,535,700 | — | — |
| 2016-01-25 | $55.66 | $206.50 | 21,114,400 | — | — |
| 2016-01-22 | $56.95 | $211.28 | 22,732,200 | — | — |
| 2016-01-21 | $55.25 | $204.97 | 31,301,100 | — | — |
| 2016-01-20 | $55.51 | $205.94 | 34,646,100 | — | — |
| 2016-01-19 | $57.01 | $211.50 | 22,818,900 | — | — |
| 2016-01-15 | $57.04 | $211.62 | 38,131,700 | — | — |
| 2016-01-14 | $58.20 | $215.92 | 31,296,300 | — | — |
| 2016-01-13 | $57.34 | $212.73 | 28,808,100 | — | — |
| 2016-01-12 | $58.96 | $218.74 | 22,971,600 | — | — |
| 2016-01-11 | $58.83 | $218.26 | 20,925,500 | — | — |
| 2016-01-08 | $58.92 | $218.59 | 22,373,300 | — | — |
| 2016-01-07 | $60.27 | $223.60 | 27,630,900 | — | — |
| 2016-01-06 | $62.81 | $233.02 | 22,961,500 | — | — |
| 2016-01-05 | $63.73 | $236.44 | 16,566,700 | — | — |
| 2016-01-04 | $63.62 | $236.03 | 25,393,200 | — | — |