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 | $65.30 | $302.74 | 69,100 | — | — |
| 2016-12-29 | $65.50 | $303.66 | 40,000 | — | — |
| 2016-12-28 | $64.65 | $299.72 | 45,400 | — | — |
| 2016-12-27 | $65.30 | $302.74 | 57,800 | — | — |
| 2016-12-23 | $64.90 | $300.88 | 43,100 | — | — |
| 2016-12-22 | $64.55 | $299.26 | 56,700 | — | — |
| 2016-12-21 | $64.40 | $298.56 | 61,000 | — | — |
| 2016-12-20 | $65.30 | $302.74 | 93,400 | — | — |
| 2016-12-19 | $65.20 | $302.27 | 76,400 | — | — |
| 2016-12-16 | $65.20 | $302.27 | 351,900 | — | — |
| 2016-12-15 | $65.25 | $302.50 | 108,000 | — | — |
| 2016-12-14 | $64.00 | $296.71 | 68,900 | — | — |
| 2016-12-13 | $65.50 | $303.66 | 107,000 | — | — |
| 2016-12-12 | $65.40 | $303.20 | 108,700 | — | — |
| 2016-12-09 | $64.35 | $298.33 | 105,100 | — | — |
| 2016-12-08 | $63.48 | $294.30 | 115,900 | — | — |
| 2016-12-07 | $61.50 | $285.12 | 86,100 | — | — |
| 2016-12-06 | $60.50 | $280.48 | 70,700 | — | — |
| 2016-12-05 | $60.20 | $279.09 | 62,000 | — | — |
| 2016-12-02 | $59.30 | $274.92 | 37,600 | — | — |
| 2016-12-01 | $59.15 | $274.22 | 64,900 | — | — |
| 2016-11-30 | $59.20 | $274.46 | 96,800 | — | — |
| 2016-11-29 | $61.15 | $283.50 | 74,700 | — | — |
| 2016-11-28 | $61.20 | $282.30 | 198,200 | — | — |
| 2016-11-25 | $60.45 | $278.84 | 100,900 | — | — |
| 2016-11-23 | $59.20 | $273.08 | 541,400 | — | — |
| 2016-11-22 | $62.40 | $287.84 | 169,500 | — | — |
| 2016-11-21 | $63.30 | $291.99 | 66,900 | — | — |
| 2016-11-18 | $63.10 | $291.06 | 97,300 | — | — |
| 2016-11-17 | $62.70 | $289.22 | 83,200 | — | — |
| 2016-11-16 | $62.15 | $286.68 | 61,900 | — | — |
| 2016-11-15 | $61.50 | $283.68 | 79,000 | — | — |
| 2016-11-14 | $61.30 | $282.76 | 113,100 | — | — |
| 2016-11-11 | $60.15 | $277.46 | 228,500 | — | — |
| 2016-11-10 | $58.65 | $270.54 | 130,700 | — | — |
| 2016-11-09 | $58.55 | $270.08 | 109,700 | — | — |
| 2016-11-08 | $58.15 | $268.23 | 67,000 | — | — |
| 2016-11-07 | $57.95 | $267.31 | 70,700 | — | — |
| 2016-11-04 | $56.80 | $262.00 | 65,500 | — | — |
| 2016-11-03 | $56.60 | $261.08 | 49,200 | — | — |
| 2016-11-02 | $56.35 | $259.93 | 64,800 | — | — |
| 2016-11-01 | $56.70 | $261.54 | 65,600 | — | — |
| 2016-10-31 | $58.45 | $269.62 | 127,300 | — | — |
| 2016-10-28 | $57.76 | $266.43 | 78,900 | — | — |
| 2016-10-27 | $57.12 | $263.48 | 72,300 | — | — |
| 2016-10-26 | $56.78 | $261.91 | 62,200 | — | — |
| 2016-10-25 | $56.68 | $261.45 | 51,200 | — | — |
| 2016-10-24 | $55.95 | $258.08 | 43,600 | — | — |
| 2016-10-21 | $55.38 | $255.45 | 32,400 | — | — |
| 2016-10-20 | $55.64 | $256.65 | 45,800 | — | — |
| 2016-10-19 | $55.90 | $257.85 | 43,500 | — | — |
| 2016-10-18 | $55.81 | $257.44 | 66,600 | — | — |
| 2016-10-17 | $55.75 | $257.16 | 63,100 | — | — |
| 2016-10-14 | $55.68 | $256.84 | 59,100 | — | — |
| 2016-10-13 | $55.79 | $257.35 | 57,700 | — | — |
| 2016-10-12 | $55.41 | $255.59 | 50,000 | — | — |
| 2016-10-11 | $54.68 | $252.23 | 126,700 | — | — |
| 2016-10-10 | $54.87 | $253.10 | 65,300 | — | — |
| 2016-10-07 | $54.01 | $249.13 | 99,100 | — | — |
| 2016-10-06 | $53.82 | $248.26 | 78,100 | — | — |
| 2016-10-05 | $53.83 | $248.30 | 84,100 | — | — |
| 2016-10-04 | $54.37 | $250.80 | 80,200 | — | — |
| 2016-10-03 | $55.61 | $256.52 | 76,500 | — | — |
| 2016-09-30 | $56.51 | $260.67 | 150,600 | — | — |
| 2016-09-29 | $56.88 | $262.37 | 62,200 | — | — |
| 2016-09-28 | $57.67 | $266.02 | 75,100 | — | — |
| 2016-09-27 | $57.75 | $266.39 | 118,900 | — | — |
| 2016-09-26 | $58.87 | $271.55 | 74,100 | — | — |
| 2016-09-23 | $58.81 | $271.28 | 57,300 | — | — |
| 2016-09-22 | $58.99 | $272.11 | 52,800 | — | — |
| 2016-09-21 | $58.17 | $268.32 | 58,200 | — | — |
| 2016-09-20 | $56.99 | $262.88 | 68,000 | — | — |
| 2016-09-19 | $56.78 | $261.91 | 71,200 | — | — |
| 2016-09-16 | $56.21 | $259.28 | 213,700 | — | — |
| 2016-09-15 | $55.45 | $255.78 | 53,100 | — | — |
| 2016-09-14 | $55.17 | $254.49 | 52,700 | — | — |
| 2016-09-13 | $54.76 | $252.59 | 101,600 | — | — |
| 2016-09-12 | $55.60 | $256.47 | 118,900 | — | — |
| 2016-09-09 | $53.89 | $248.58 | 74,900 | — | — |
| 2016-09-08 | $56.30 | $259.70 | 46,900 | — | — |
| 2016-09-07 | $56.45 | $260.39 | 133,700 | — | — |
| 2016-09-06 | $55.63 | $256.61 | 94,800 | — | — |
| 2016-09-02 | $55.61 | $256.52 | 47,800 | — | — |
| 2016-09-01 | $54.60 | $251.86 | 69,100 | — | — |
| 2016-08-31 | $54.94 | $253.42 | 81,900 | — | — |
| 2016-08-30 | $54.78 | $252.69 | 87,300 | — | — |
| 2016-08-29 | $55.49 | $254.54 | 51,200 | — | — |
| 2016-08-26 | $55.22 | $253.30 | 56,700 | — | — |
| 2016-08-25 | $56.82 | $260.64 | 70,100 | — | — |
| 2016-08-24 | $56.57 | $259.50 | 80,800 | — | — |
| 2016-08-23 | $56.73 | $260.23 | 102,900 | — | — |
| 2016-08-22 | $56.73 | $260.23 | 48,300 | — | — |
| 2016-08-19 | $56.55 | $259.40 | 75,300 | — | — |
| 2016-08-18 | $57.06 | $261.74 | 64,400 | — | — |
| 2016-08-17 | $55.88 | $256.33 | 68,100 | — | — |
| 2016-08-16 | $55.25 | $253.44 | 70,500 | — | — |
| 2016-08-15 | $56.02 | $256.97 | 59,500 | — | — |
| 2016-08-12 | $56.96 | $261.28 | 50,000 | — | — |
| 2016-08-11 | $56.65 | $259.86 | 65,200 | — | — |
| 2016-08-10 | $56.12 | $257.43 | 48,300 | — | — |
| 2016-08-09 | $56.08 | $257.25 | 63,000 | — | — |
| 2016-08-08 | $55.84 | $256.15 | 71,400 | — | — |
| 2016-08-05 | $56.26 | $258.07 | 105,300 | — | — |
| 2016-08-04 | $55.67 | $255.37 | 40,900 | — | — |
| 2016-08-03 | $55.97 | $256.74 | 36,300 | — | — |
| 2016-08-02 | $56.57 | $259.50 | 64,300 | — | — |
| 2016-08-01 | $56.65 | $259.86 | 44,900 | — | — |
| 2016-07-29 | $56.15 | $257.57 | 70,400 | — | — |
| 2016-07-28 | $55.93 | $256.56 | 62,900 | — | — |
| 2016-07-27 | $55.86 | $256.24 | 104,300 | — | — |
| 2016-07-26 | $56.33 | $258.39 | 62,800 | — | — |
| 2016-07-25 | $56.54 | $259.36 | 30,100 | — | — |
| 2016-07-22 | $56.69 | $260.05 | 44,700 | — | — |
| 2016-07-21 | $56.11 | $257.39 | 73,400 | — | — |
| 2016-07-20 | $56.22 | $257.89 | 50,800 | — | — |
| 2016-07-19 | $56.26 | $258.07 | 68,300 | — | — |
| 2016-07-18 | $56.25 | $258.03 | 39,500 | — | — |
| 2016-07-15 | $56.30 | $258.26 | 57,500 | — | — |
| 2016-07-14 | $56.14 | $257.52 | 74,200 | — | — |
| 2016-07-13 | $56.56 | $259.45 | 75,500 | — | — |
| 2016-07-12 | $55.91 | $256.47 | 143,900 | — | — |
| 2016-07-11 | $56.71 | $260.14 | 100,200 | — | — |
| 2016-07-08 | $56.90 | $261.01 | 91,000 | — | — |
| 2016-07-07 | $56.09 | $257.29 | 62,000 | — | — |
| 2016-07-06 | $57.08 | $261.83 | 71,800 | — | — |
| 2016-07-05 | $56.97 | $261.33 | 100,800 | — | — |
| 2016-07-01 | $56.32 | $258.35 | 69,100 | — | — |
| 2016-06-30 | $56.52 | $259.27 | 99,900 | — | — |
| 2016-06-29 | $55.19 | $253.16 | 66,700 | — | — |
| 2016-06-28 | $55.17 | $253.07 | 102,200 | — | — |
| 2016-06-27 | $55.45 | $254.36 | 97,100 | — | — |
| 2016-06-24 | $54.54 | $250.18 | 665,400 | — | — |
| 2016-06-23 | $54.65 | $250.69 | 91,800 | — | — |
| 2016-06-22 | $54.16 | $248.44 | 96,700 | — | — |
| 2016-06-21 | $54.65 | $250.69 | 126,400 | — | — |
| 2016-06-20 | $54.81 | $251.42 | 103,700 | — | — |
| 2016-06-17 | $54.71 | $250.96 | 212,700 | — | — |
| 2016-06-16 | $54.99 | $252.25 | 104,300 | — | — |
| 2016-06-15 | $54.72 | $251.01 | 92,200 | — | — |
| 2016-06-14 | $55.44 | $254.31 | 103,000 | — | — |
| 2016-06-13 | $55.00 | $252.29 | 77,300 | — | — |
| 2016-06-10 | $55.24 | $253.39 | 93,000 | — | — |
| 2016-06-09 | $54.63 | $250.60 | 76,800 | — | — |
| 2016-06-08 | $54.06 | $247.98 | 71,100 | — | — |
| 2016-06-07 | $52.94 | $242.84 | 89,700 | — | — |
| 2016-06-06 | $52.51 | $240.87 | 85,600 | — | — |
| 2016-06-03 | $52.23 | $239.59 | 63,900 | — | — |
| 2016-06-02 | $51.27 | $235.18 | 84,000 | — | — |
| 2016-06-01 | $51.46 | $236.05 | 152,800 | — | — |
| 2016-05-31 | $50.71 | $232.61 | 179,200 | — | — |
| 2016-05-27 | $51.57 | $236.56 | 86,800 | — | — |
| 2016-05-26 | $50.88 | $232.04 | 86,800 | — | — |
| 2016-05-25 | $50.28 | $229.30 | 110,400 | — | — |
| 2016-05-24 | $50.82 | $231.77 | 106,800 | — | — |
| 2016-05-23 | $49.94 | $227.75 | 53,600 | — | — |
| 2016-05-20 | $50.36 | $229.67 | 61,800 | — | — |
| 2016-05-19 | $50.04 | $228.21 | 64,500 | — | — |
| 2016-05-18 | $49.81 | $227.16 | 65,000 | — | — |
| 2016-05-17 | $50.31 | $229.44 | 109,300 | — | — |
| 2016-05-16 | $52.31 | $238.56 | 109,900 | — | — |
| 2016-05-13 | $52.24 | $238.24 | 51,100 | — | — |
| 2016-05-12 | $52.39 | $238.93 | 61,100 | — | — |
| 2016-05-11 | $52.08 | $237.51 | 70,000 | — | — |
| 2016-05-10 | $52.11 | $237.65 | 81,000 | — | — |
| 2016-05-09 | $51.85 | $236.46 | 82,100 | — | — |
| 2016-05-06 | $51.38 | $234.32 | 75,700 | — | — |
| 2016-05-05 | $51.25 | $233.73 | 66,100 | — | — |
| 2016-05-04 | $51.70 | $235.78 | 79,200 | — | — |
| 2016-05-03 | $50.91 | $232.18 | 76,800 | — | — |
| 2016-05-02 | $50.83 | $231.81 | 70,300 | — | — |
| 2016-04-29 | $49.85 | $227.34 | 66,200 | — | — |
| 2016-04-28 | $49.64 | $226.39 | 115,100 | — | — |
| 2016-04-27 | $49.49 | $225.70 | 110,200 | — | — |
| 2016-04-26 | $49.06 | $223.74 | 99,700 | — | — |
| 2016-04-25 | $48.60 | $221.64 | 87,500 | — | — |
| 2016-04-22 | $48.44 | $220.91 | 103,900 | — | — |
| 2016-04-21 | $48.28 | $220.18 | 105,500 | — | — |
| 2016-04-20 | $48.90 | $223.01 | 67,700 | — | — |
| 2016-04-19 | $50.42 | $229.94 | 65,100 | — | — |
| 2016-04-18 | $50.57 | $230.63 | 68,400 | — | — |
| 2016-04-15 | $50.04 | $228.21 | 93,500 | — | — |
| 2016-04-14 | $49.68 | $226.57 | 65,200 | — | — |
| 2016-04-13 | $50.17 | $228.80 | 95,400 | — | — |
| 2016-04-12 | $50.05 | $228.26 | 98,000 | — | — |
| 2016-04-11 | $49.68 | $226.57 | 66,800 | — | — |
| 2016-04-08 | $49.76 | $226.93 | 62,100 | — | — |
| 2016-04-07 | $49.78 | $227.02 | 133,500 | — | — |
| 2016-04-06 | $49.91 | $227.62 | 93,900 | — | — |
| 2016-04-05 | $49.98 | $227.94 | 128,400 | — | — |
| 2016-04-04 | $51.31 | $234.00 | 162,700 | — | — |
| 2016-04-01 | $51.60 | $235.32 | 198,800 | — | — |
| 2016-03-31 | $52.25 | $238.29 | 329,500 | — | — |
| 2016-03-30 | $52.29 | $238.47 | 79,300 | — | — |
| 2016-03-29 | $52.53 | $239.57 | 104,800 | — | — |
| 2016-03-28 | $50.79 | $231.63 | 98,600 | — | — |
| 2016-03-24 | $50.63 | $230.90 | 47,700 | — | — |
| 2016-03-23 | $50.15 | $228.71 | 122,800 | — | — |
| 2016-03-22 | $50.03 | $228.16 | 79,900 | — | — |
| 2016-03-21 | $50.50 | $230.31 | 107,200 | — | — |
| 2016-03-18 | $50.48 | $230.22 | 336,500 | — | — |
| 2016-03-17 | $50.91 | $232.18 | 77,500 | — | — |
| 2016-03-16 | $50.22 | $229.03 | 149,200 | — | — |
| 2016-03-15 | $49.52 | $225.84 | 111,000 | — | — |
| 2016-03-14 | $50.04 | $228.21 | 100,300 | — | — |
| 2016-03-11 | $50.48 | $230.22 | 137,700 | — | — |
| 2016-03-10 | $50.24 | $229.12 | 75,500 | — | — |
| 2016-03-09 | $50.28 | $229.30 | 146,100 | — | — |
| 2016-03-08 | $50.12 | $228.58 | 122,600 | — | — |
| 2016-03-07 | $49.41 | $225.34 | 130,000 | — | — |
| 2016-03-04 | $49.41 | $225.34 | 103,900 | — | — |
| 2016-03-03 | $49.24 | $224.56 | 103,700 | — | — |
| 2016-03-02 | $49.23 | $224.52 | 127,000 | — | — |
| 2016-03-01 | $48.75 | $222.33 | 100,200 | — | — |
| 2016-02-29 | $48.54 | $221.37 | 177,700 | — | — |
| 2016-02-26 | $49.24 | $224.56 | 163,900 | — | — |
| 2016-02-25 | $52.91 | $239.95 | 98,800 | — | — |
| 2016-02-24 | $52.71 | $239.05 | 111,600 | — | — |
| 2016-02-23 | $52.02 | $235.92 | 160,600 | — | — |
| 2016-02-22 | $50.92 | $230.93 | 105,000 | — | — |
| 2016-02-19 | $50.83 | $230.52 | 84,000 | — | — |
| 2016-02-18 | $51.40 | $233.11 | 122,600 | — | — |
| 2016-02-17 | $50.49 | $228.98 | 96,400 | — | — |
| 2016-02-16 | $50.37 | $228.43 | 129,800 | — | — |
| 2016-02-12 | $50.71 | $229.98 | 111,100 | — | — |
| 2016-02-11 | $50.66 | $229.75 | 59,800 | — | — |
| 2016-02-10 | $50.95 | $231.06 | 88,200 | — | — |
| 2016-02-09 | $51.36 | $232.92 | 111,900 | — | — |
| 2016-02-08 | $50.95 | $231.06 | 128,700 | — | — |
| 2016-02-05 | $48.88 | $221.68 | 115,800 | — | — |
| 2016-02-04 | $49.14 | $222.86 | 67,500 | — | — |
| 2016-02-03 | $49.68 | $225.31 | 76,300 | — | — |
| 2016-02-02 | $49.44 | $224.22 | 97,700 | — | — |
| 2016-02-01 | $48.97 | $222.09 | 71,500 | — | — |
| 2016-01-29 | $48.45 | $219.73 | 254,200 | — | — |
| 2016-01-28 | $47.67 | $216.19 | 196,400 | — | — |
| 2016-01-27 | $46.95 | $212.92 | 90,200 | — | — |
| 2016-01-26 | $47.05 | $213.38 | 94,800 | — | — |
| 2016-01-25 | $47.02 | $213.24 | 64,600 | — | — |
| 2016-01-22 | $47.68 | $216.23 | 89,200 | — | — |
| 2016-01-21 | $46.57 | $211.20 | 100,500 | — | — |
| 2016-01-20 | $46.65 | $211.56 | 147,200 | — | — |
| 2016-01-19 | $47.55 | $215.65 | 112,000 | — | — |
| 2016-01-15 | $46.45 | $210.66 | 108,900 | — | — |
| 2016-01-14 | $47.05 | $213.38 | 88,400 | — | — |
| 2016-01-13 | $46.24 | $209.70 | 110,100 | — | — |
| 2016-01-12 | $46.28 | $209.89 | 142,300 | — | — |
| 2016-01-11 | $46.62 | $211.43 | 76,700 | — | — |
| 2016-01-08 | $45.72 | $207.35 | 87,400 | — | — |
| 2016-01-07 | $45.52 | $206.44 | 58,400 | — | — |
| 2016-01-06 | $45.97 | $208.48 | 90,400 | — | — |
| 2016-01-05 | $45.74 | $207.44 | 99,400 | — | — |
| 2016-01-04 | $45.34 | $205.62 | 177,600 | — | — |