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 | $127.94 | $356.69 | 30,500 | — | — |
| 2016-12-29 | $128.81 | $359.12 | 23,100 | — | — |
| 2016-12-28 | $128.44 | $358.09 | 38,600 | — | — |
| 2016-12-27 | $130.31 | $363.30 | 26,200 | — | — |
| 2016-12-23 | $128.88 | $359.31 | 62,200 | — | — |
| 2016-12-22 | $128.87 | $359.29 | 40,000 | — | — |
| 2016-12-21 | $131.94 | $367.84 | 57,600 | — | — |
| 2016-12-20 | $130.58 | $364.05 | 46,500 | — | — |
| 2016-12-19 | $129.22 | $360.26 | 48,600 | — | — |
| 2016-12-16 | $128.75 | $358.95 | 249,900 | — | — |
| 2016-12-15 | $130.86 | $364.83 | 70,100 | — | — |
| 2016-12-14 | $128.42 | $358.03 | 96,400 | — | — |
| 2016-12-13 | $129.30 | $360.48 | 99,100 | — | — |
| 2016-12-12 | $131.32 | $366.12 | 64,000 | — | — |
| 2016-12-09 | $132.49 | $369.38 | 113,900 | — | — |
| 2016-12-08 | $135.85 | $378.75 | 150,000 | — | — |
| 2016-12-07 | $133.74 | $372.86 | 82,000 | — | — |
| 2016-12-06 | $132.58 | $369.63 | 86,300 | — | — |
| 2016-12-05 | $130.52 | $363.89 | 81,400 | — | — |
| 2016-12-02 | $127.43 | $355.27 | 106,900 | — | — |
| 2016-12-01 | $128.90 | $359.37 | 73,800 | — | — |
| 2016-11-30 | $127.24 | $354.74 | 59,000 | — | — |
| 2016-11-29 | $124.97 | $348.41 | 124,600 | — | — |
| 2016-11-28 | $126.11 | $351.59 | 80,000 | — | — |
| 2016-11-25 | $126.18 | $351.79 | 22,700 | — | — |
| 2016-11-23 | $124.63 | $347.46 | 45,000 | — | — |
| 2016-11-22 | $123.80 | $345.15 | 55,200 | — | — |
| 2016-11-21 | $122.50 | $341.53 | 43,000 | — | — |
| 2016-11-18 | $119.97 | $334.47 | 147,500 | — | — |
| 2016-11-17 | $119.87 | $334.19 | 108,800 | — | — |
| 2016-11-16 | $123.18 | $343.42 | 88,000 | — | — |
| 2016-11-15 | $122.35 | $341.11 | 90,900 | — | — |
| 2016-11-14 | $121.81 | $339.60 | 114,300 | — | — |
| 2016-11-11 | $118.61 | $330.68 | 108,500 | — | — |
| 2016-11-10 | $115.93 | $323.21 | 72,000 | — | — |
| 2016-11-09 | $113.04 | $315.15 | 98,600 | — | — |
| 2016-11-08 | $108.24 | $301.77 | 38,600 | — | — |
| 2016-11-07 | $107.62 | $300.04 | 79,200 | — | — |
| 2016-11-04 | $106.44 | $296.75 | 50,000 | — | — |
| 2016-11-03 | $104.73 | $291.98 | 31,500 | — | — |
| 2016-11-02 | $104.48 | $291.29 | 70,000 | — | — |
| 2016-11-01 | $106.28 | $296.31 | 64,800 | — | — |
| 2016-10-31 | $107.50 | $299.71 | 87,100 | — | — |
| 2016-10-28 | $106.19 | $296.05 | 56,400 | — | — |
| 2016-10-27 | $107.09 | $298.56 | 135,800 | — | — |
| 2016-10-26 | $103.37 | $288.19 | 29,100 | — | — |
| 2016-10-25 | $105.13 | $293.10 | 68,200 | — | — |
| 2016-10-24 | $106.62 | $297.25 | 39,200 | — | — |
| 2016-10-21 | $105.61 | $294.44 | 36,900 | — | — |
| 2016-10-20 | $105.81 | $294.99 | 57,600 | — | — |
| 2016-10-19 | $104.61 | $291.65 | 46,900 | — | — |
| 2016-10-18 | $104.43 | $291.15 | 62,800 | — | — |
| 2016-10-17 | $103.41 | $288.30 | 28,100 | — | — |
| 2016-10-14 | $104.21 | $290.53 | 43,100 | — | — |
| 2016-10-13 | $105.64 | $294.52 | 140,900 | — | — |
| 2016-10-12 | $105.49 | $293.14 | 65,100 | — | — |
| 2016-10-11 | $104.29 | $289.81 | 62,400 | — | — |
| 2016-10-10 | $105.50 | $293.17 | 67,600 | — | — |
| 2016-10-07 | $103.12 | $286.55 | 48,800 | — | — |
| 2016-10-06 | $105.37 | $292.81 | 60,700 | — | — |
| 2016-10-05 | $104.76 | $291.11 | 124,300 | — | — |
| 2016-10-04 | $105.56 | $293.34 | 93,400 | — | — |
| 2016-10-03 | $105.84 | $294.11 | 72,900 | — | — |
| 2016-09-30 | $105.93 | $294.36 | 116,800 | — | — |
| 2016-09-29 | $104.73 | $291.03 | 65,200 | — | — |
| 2016-09-28 | $105.06 | $291.95 | 79,000 | — | — |
| 2016-09-27 | $103.82 | $288.50 | 73,100 | — | — |
| 2016-09-26 | $101.40 | $281.78 | 109,700 | — | — |
| 2016-09-23 | $101.32 | $281.55 | 79,500 | — | — |
| 2016-09-22 | $102.58 | $285.05 | 79,500 | — | — |
| 2016-09-21 | $100.80 | $280.11 | 78,700 | — | — |
| 2016-09-20 | $98.60 | $273.99 | 58,300 | — | — |
| 2016-09-19 | $98.61 | $274.02 | 42,100 | — | — |
| 2016-09-16 | $97.65 | $271.35 | 65,300 | — | — |
| 2016-09-15 | $97.93 | $272.13 | 69,000 | — | — |
| 2016-09-14 | $96.69 | $268.69 | 76,300 | — | — |
| 2016-09-13 | $97.45 | $270.80 | 121,500 | — | — |
| 2016-09-12 | $98.95 | $274.97 | 59,300 | — | — |
| 2016-09-09 | $97.26 | $270.27 | 74,800 | — | — |
| 2016-09-08 | $102.25 | $284.14 | 113,700 | — | — |
| 2016-09-07 | $102.79 | $285.64 | 185,200 | — | — |
| 2016-09-06 | $100.15 | $278.30 | 88,300 | — | — |
| 2016-09-02 | $101.47 | $281.97 | 59,000 | — | — |
| 2016-09-01 | $100.70 | $279.83 | 66,400 | — | — |
| 2016-08-31 | $100.00 | $277.88 | 110,200 | — | — |
| 2016-08-30 | $101.00 | $280.66 | 160,400 | — | — |
| 2016-08-29 | $100.50 | $279.27 | 163,400 | — | — |
| 2016-08-26 | $97.97 | $272.24 | 48,000 | — | — |
| 2016-08-25 | $98.57 | $273.91 | 45,100 | — | — |
| 2016-08-24 | $98.34 | $273.27 | 67,000 | — | — |
| 2016-08-23 | $99.00 | $275.11 | 38,400 | — | — |
| 2016-08-22 | $98.47 | $273.63 | 50,200 | — | — |
| 2016-08-19 | $98.33 | $273.24 | 44,100 | — | — |
| 2016-08-18 | $97.97 | $272.24 | 62,600 | — | — |
| 2016-08-17 | $97.08 | $269.77 | 53,200 | — | — |
| 2016-08-16 | $97.09 | $269.80 | 43,300 | — | — |
| 2016-08-15 | $97.88 | $271.99 | 21,200 | — | — |
| 2016-08-12 | $96.92 | $269.33 | 25,800 | — | — |
| 2016-08-11 | $97.54 | $271.05 | 56,300 | — | — |
| 2016-08-10 | $96.81 | $269.02 | 43,500 | — | — |
| 2016-08-09 | $97.27 | $270.30 | 69,200 | — | — |
| 2016-08-08 | $98.03 | $272.41 | 45,600 | — | — |
| 2016-08-05 | $97.87 | $271.97 | 44,300 | — | — |
| 2016-08-04 | $96.91 | $269.30 | 56,900 | — | — |
| 2016-08-03 | $96.64 | $268.55 | 65,900 | — | — |
| 2016-08-02 | $96.52 | $268.21 | 53,900 | — | — |
| 2016-08-01 | $96.97 | $269.46 | 116,800 | — | — |
| 2016-07-29 | $95.66 | $265.82 | 74,100 | — | — |
| 2016-07-28 | $96.78 | $268.94 | 37,200 | — | — |
| 2016-07-27 | $97.69 | $271.47 | 46,400 | — | — |
| 2016-07-26 | $96.92 | $269.33 | 34,600 | — | — |
| 2016-07-25 | $96.61 | $268.46 | 60,600 | — | — |
| 2016-07-22 | $97.73 | $271.58 | 38,900 | — | — |
| 2016-07-21 | $95.99 | $266.74 | 37,500 | — | — |
| 2016-07-20 | $96.34 | $267.71 | 26,400 | — | — |
| 2016-07-19 | $95.77 | $266.13 | 37,600 | — | — |
| 2016-07-18 | $95.89 | $266.46 | 54,300 | — | — |
| 2016-07-15 | $96.19 | $267.30 | 30,500 | — | — |
| 2016-07-14 | $95.20 | $264.55 | 51,600 | — | — |
| 2016-07-13 | $95.33 | $264.91 | 80,500 | — | — |
| 2016-07-12 | $93.69 | $259.39 | 103,400 | — | — |
| 2016-07-11 | $91.33 | $252.86 | 31,900 | — | — |
| 2016-07-08 | $89.96 | $249.06 | 75,200 | — | — |
| 2016-07-07 | $86.84 | $240.43 | 25,900 | — | — |
| 2016-07-06 | $86.68 | $239.98 | 48,700 | — | — |
| 2016-07-05 | $87.57 | $242.45 | 31,200 | — | — |
| 2016-07-01 | $88.39 | $244.72 | 27,100 | — | — |
| 2016-06-30 | $89.20 | $246.96 | 88,600 | — | — |
| 2016-06-29 | $86.04 | $238.21 | 28,500 | — | — |
| 2016-06-28 | $84.32 | $233.45 | 40,400 | — | — |
| 2016-06-27 | $84.28 | $233.34 | 60,900 | — | — |
| 2016-06-24 | $86.27 | $238.85 | 66,300 | — | — |
| 2016-06-23 | $91.63 | $253.69 | 40,400 | — | — |
| 2016-06-22 | $88.99 | $246.38 | 32,400 | — | — |
| 2016-06-21 | $89.36 | $247.40 | 27,500 | — | — |
| 2016-06-20 | $90.03 | $249.26 | 79,100 | — | — |
| 2016-06-17 | $88.37 | $244.66 | 100,400 | — | — |
| 2016-06-16 | $89.30 | $247.24 | 45,200 | — | — |
| 2016-06-15 | $89.42 | $247.57 | 25,900 | — | — |
| 2016-06-14 | $89.87 | $248.82 | 36,200 | — | — |
| 2016-06-13 | $90.48 | $250.50 | 25,900 | — | — |
| 2016-06-10 | $91.46 | $253.22 | 24,200 | — | — |
| 2016-06-09 | $91.59 | $253.58 | 30,100 | — | — |
| 2016-06-08 | $92.03 | $254.80 | 52,500 | — | — |
| 2016-06-07 | $90.69 | $251.09 | 42,400 | — | — |
| 2016-06-06 | $90.15 | $249.59 | 46,200 | — | — |
| 2016-06-03 | $88.90 | $246.13 | 74,500 | — | — |
| 2016-06-02 | $87.92 | $243.42 | 42,300 | — | — |
| 2016-06-01 | $87.58 | $242.48 | 61,300 | — | — |
| 2016-05-31 | $86.41 | $239.24 | 57,500 | — | — |
| 2016-05-27 | $87.15 | $241.28 | 46,000 | — | — |
| 2016-05-26 | $86.20 | $238.65 | 27,300 | — | — |
| 2016-05-25 | $86.41 | $239.24 | 41,100 | — | — |
| 2016-05-24 | $86.23 | $238.74 | 75,000 | — | — |
| 2016-05-23 | $83.76 | $231.90 | 33,700 | — | — |
| 2016-05-20 | $83.65 | $231.59 | 45,300 | — | — |
| 2016-05-19 | $82.62 | $228.74 | 31,300 | — | — |
| 2016-05-18 | $83.02 | $229.85 | 68,800 | — | — |
| 2016-05-17 | $82.48 | $228.36 | 56,800 | — | — |
| 2016-05-16 | $84.23 | $233.20 | 50,500 | — | — |
| 2016-05-13 | $83.41 | $230.93 | 42,800 | — | — |
| 2016-05-12 | $84.41 | $233.70 | 76,600 | — | — |
| 2016-05-11 | $84.81 | $234.81 | 29,700 | — | — |
| 2016-05-10 | $85.94 | $237.93 | 42,400 | — | — |
| 2016-05-09 | $84.46 | $233.84 | 49,000 | — | — |
| 2016-05-06 | $87.10 | $241.15 | 113,300 | — | — |
| 2016-05-05 | $85.36 | $236.33 | 66,500 | — | — |
| 2016-05-04 | $85.27 | $236.08 | 108,900 | — | — |
| 2016-05-03 | $86.53 | $239.57 | 240,800 | — | — |
| 2016-05-02 | $87.58 | $242.48 | 168,400 | — | — |
| 2016-04-29 | $89.06 | $246.57 | 37,100 | — | — |
| 2016-04-28 | $89.55 | $247.93 | 131,200 | — | — |
| 2016-04-27 | $90.34 | $250.12 | 25,300 | — | — |
| 2016-04-26 | $90.78 | $251.33 | 29,700 | — | — |
| 2016-04-25 | $88.76 | $245.74 | 46,800 | — | — |
| 2016-04-22 | $90.54 | $250.67 | 81,100 | — | — |
| 2016-04-21 | $88.36 | $244.63 | 36,500 | — | — |
| 2016-04-20 | $89.87 | $248.82 | 43,700 | — | — |
| 2016-04-19 | $89.61 | $248.10 | 22,100 | — | — |
| 2016-04-18 | $88.63 | $245.38 | 50,800 | — | — |
| 2016-04-15 | $86.77 | $240.23 | 26,200 | — | — |
| 2016-04-14 | $86.17 | $238.57 | 30,500 | — | — |
| 2016-04-13 | $85.64 | $237.10 | 50,800 | — | — |
| 2016-04-12 | $84.87 | $234.09 | 60,100 | — | — |
| 2016-04-11 | $84.00 | $231.69 | 28,700 | — | — |
| 2016-04-08 | $84.01 | $231.71 | 25,700 | — | — |
| 2016-04-07 | $83.14 | $229.31 | 38,000 | — | — |
| 2016-04-06 | $84.62 | $233.40 | 66,900 | — | — |
| 2016-04-05 | $83.52 | $230.36 | 46,000 | — | — |
| 2016-04-04 | $84.80 | $233.89 | 59,900 | — | — |
| 2016-04-01 | $84.44 | $232.90 | 32,400 | — | — |
| 2016-03-31 | $84.86 | $234.06 | 68,500 | — | — |
| 2016-03-30 | $85.58 | $236.04 | 33,800 | — | — |
| 2016-03-29 | $85.53 | $235.91 | 46,200 | — | — |
| 2016-03-28 | $83.82 | $231.19 | 49,400 | — | — |
| 2016-03-24 | $83.23 | $229.56 | 62,100 | — | — |
| 2016-03-23 | $82.95 | $228.79 | 47,200 | — | — |
| 2016-03-22 | $84.87 | $234.09 | 58,600 | — | — |
| 2016-03-21 | $84.88 | $234.11 | 49,700 | — | — |
| 2016-03-18 | $85.30 | $235.27 | 98,300 | — | — |
| 2016-03-17 | $84.98 | $234.39 | 44,100 | — | — |
| 2016-03-16 | $82.90 | $228.65 | 43,400 | — | — |
| 2016-03-15 | $81.52 | $224.85 | 50,600 | — | — |
| 2016-03-14 | $82.15 | $226.58 | 36,400 | — | — |
| 2016-03-11 | $82.28 | $226.94 | 88,700 | — | — |
| 2016-03-10 | $81.93 | $225.98 | 55,400 | — | — |
| 2016-03-09 | $81.64 | $225.18 | 57,900 | — | — |
| 2016-03-08 | $81.78 | $225.56 | 46,600 | — | — |
| 2016-03-07 | $83.05 | $229.07 | 65,700 | — | — |
| 2016-03-04 | $81.75 | $225.48 | 38,400 | — | — |
| 2016-03-03 | $81.31 | $224.27 | 67,300 | — | — |
| 2016-03-02 | $81.18 | $223.91 | 58,900 | — | — |
| 2016-03-01 | $80.37 | $221.67 | 63,000 | — | — |
| 2016-02-29 | $77.81 | $214.61 | 53,300 | — | — |
| 2016-02-26 | $77.11 | $212.68 | 43,700 | — | — |
| 2016-02-25 | $74.13 | $204.46 | 39,700 | — | — |
| 2016-02-24 | $72.69 | $200.49 | 73,400 | — | — |
| 2016-02-23 | $72.12 | $198.92 | 54,400 | — | — |
| 2016-02-22 | $72.94 | $201.18 | 52,800 | — | — |
| 2016-02-19 | $73.00 | $201.35 | 68,500 | — | — |
| 2016-02-18 | $73.47 | $202.64 | 36,300 | — | — |
| 2016-02-17 | $73.01 | $201.37 | 44,000 | — | — |
| 2016-02-16 | $71.55 | $197.35 | 150,700 | — | — |
| 2016-02-12 | $73.29 | $202.15 | 44,800 | — | — |
| 2016-02-11 | $72.99 | $201.32 | 31,300 | — | — |
| 2016-02-10 | $73.59 | $202.97 | 33,500 | — | — |
| 2016-02-09 | $74.13 | $204.46 | 45,800 | — | — |
| 2016-02-08 | $73.91 | $203.86 | 42,900 | — | — |
| 2016-02-05 | $71.98 | $198.53 | 38,200 | — | — |
| 2016-02-04 | $74.05 | $204.24 | 32,400 | — | — |
| 2016-02-03 | $73.25 | $202.04 | 29,900 | — | — |
| 2016-02-02 | $72.10 | $198.86 | 26,400 | — | — |
| 2016-02-01 | $73.64 | $203.11 | 60,800 | — | — |
| 2016-01-29 | $75.01 | $206.89 | 71,000 | — | — |
| 2016-01-28 | $71.80 | $198.04 | 35,400 | — | — |
| 2016-01-27 | $70.58 | $194.67 | 31,300 | — | — |
| 2016-01-26 | $71.34 | $196.77 | 45,600 | — | — |
| 2016-01-25 | $70.04 | $193.18 | 36,100 | — | — |
| 2016-01-22 | $72.41 | $199.72 | 147,800 | — | — |
| 2016-01-21 | $69.92 | $192.85 | 48,200 | — | — |
| 2016-01-20 | $70.98 | $195.78 | 79,200 | — | — |
| 2016-01-19 | $69.63 | $192.05 | 100,800 | — | — |
| 2016-01-15 | $71.33 | $196.74 | 139,500 | — | — |
| 2016-01-14 | $70.00 | $193.07 | 99,700 | — | — |
| 2016-01-13 | $69.98 | $193.02 | 120,900 | — | — |
| 2016-01-12 | $70.69 | $194.09 | 83,100 | — | — |
| 2016-01-11 | $70.40 | $193.30 | 66,500 | — | — |
| 2016-01-08 | $69.57 | $191.02 | 61,100 | — | — |
| 2016-01-07 | $70.13 | $192.56 | 105,400 | — | — |
| 2016-01-06 | $71.89 | $197.39 | 72,300 | — | — |
| 2016-01-05 | $74.52 | $204.61 | 87,800 | — | — |
| 2016-01-04 | $75.26 | $206.64 | 86,900 | — | — |