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
- 1970-01-02 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 | $82.89 | $156.58 | 500,500 | — | — |
| 2016-12-29 | $82.87 | $156.54 | 414,400 | — | — |
| 2016-12-28 | $82.86 | $156.52 | 329,800 | — | — |
| 2016-12-27 | $83.52 | $157.77 | 477,000 | — | — |
| 2016-12-23 | $83.41 | $157.56 | 399,900 | — | — |
| 2016-12-22 | $83.72 | $158.15 | 639,400 | — | — |
| 2016-12-21 | $84.00 | $158.68 | 2,054,400 | — | — |
| 2016-12-20 | $83.76 | $158.22 | 532,700 | — | — |
| 2016-12-19 | $83.93 | $158.54 | 739,400 | — | — |
| 2016-12-16 | $83.40 | $157.54 | 1,613,200 | — | — |
| 2016-12-15 | $83.46 | $157.66 | 714,400 | — | — |
| 2016-12-14 | $82.90 | $156.60 | 641,400 | — | — |
| 2016-12-13 | $83.24 | $157.24 | 642,000 | — | — |
| 2016-12-12 | $82.60 | $155.14 | 913,200 | — | — |
| 2016-12-09 | $82.79 | $155.50 | 686,400 | — | — |
| 2016-12-08 | $83.30 | $156.46 | 756,700 | — | — |
| 2016-12-07 | $83.27 | $156.40 | 1,241,000 | — | — |
| 2016-12-06 | $82.22 | $154.43 | 1,258,500 | — | — |
| 2016-12-05 | $80.92 | $151.99 | 1,568,600 | — | — |
| 2016-12-02 | $79.50 | $149.32 | 948,800 | — | — |
| 2016-12-01 | $79.19 | $148.74 | 1,158,500 | — | — |
| 2016-11-30 | $80.25 | $150.73 | 1,589,500 | — | — |
| 2016-11-29 | $81.11 | $152.35 | 674,100 | — | — |
| 2016-11-28 | $80.86 | $151.88 | 769,000 | — | — |
| 2016-11-25 | $80.98 | $152.10 | 392,800 | — | — |
| 2016-11-23 | $80.26 | $150.75 | 1,133,800 | — | — |
| 2016-11-22 | $80.31 | $150.84 | 1,083,700 | — | — |
| 2016-11-21 | $79.83 | $149.94 | 1,203,000 | — | — |
| 2016-11-18 | $79.98 | $150.22 | 724,800 | — | — |
| 2016-11-17 | $80.35 | $150.92 | 1,262,100 | — | — |
| 2016-11-16 | $80.51 | $151.22 | 1,395,200 | — | — |
| 2016-11-15 | $81.80 | $153.64 | 1,390,200 | — | — |
| 2016-11-14 | $80.60 | $151.39 | 1,141,200 | — | — |
| 2016-11-11 | $80.38 | $150.97 | 1,340,500 | — | — |
| 2016-11-10 | $79.19 | $148.74 | 918,900 | — | — |
| 2016-11-09 | $78.96 | $148.31 | 1,345,000 | — | — |
| 2016-11-08 | $78.56 | $147.56 | 1,517,000 | — | — |
| 2016-11-07 | $77.71 | $145.96 | 1,407,500 | — | — |
| 2016-11-04 | $75.90 | $142.56 | 2,657,200 | — | — |
| 2016-11-03 | $71.29 | $133.90 | 1,308,400 | — | — |
| 2016-11-02 | $71.57 | $134.43 | 1,075,900 | — | — |
| 2016-11-01 | $72.32 | $135.84 | 648,400 | — | — |
| 2016-10-31 | $72.58 | $136.32 | 1,020,100 | — | — |
| 2016-10-28 | $72.83 | $136.79 | 1,036,800 | — | — |
| 2016-10-27 | $73.48 | $138.01 | 1,016,100 | — | — |
| 2016-10-26 | $73.58 | $138.20 | 651,700 | — | — |
| 2016-10-25 | $74.16 | $139.29 | 946,300 | — | — |
| 2016-10-24 | $74.49 | $139.91 | 591,600 | — | — |
| 2016-10-21 | $73.62 | $138.28 | 585,800 | — | — |
| 2016-10-20 | $73.57 | $138.18 | 510,200 | — | — |
| 2016-10-19 | $73.80 | $138.62 | 671,000 | — | — |
| 2016-10-18 | $73.80 | $138.62 | 477,700 | — | — |
| 2016-10-17 | $73.13 | $137.36 | 792,700 | — | — |
| 2016-10-14 | $73.58 | $138.20 | 766,100 | — | — |
| 2016-10-13 | $73.06 | $137.23 | 1,231,400 | — | — |
| 2016-10-12 | $73.76 | $138.54 | 1,578,500 | — | — |
| 2016-10-11 | $73.50 | $138.05 | 874,200 | — | — |
| 2016-10-10 | $74.67 | $140.25 | 501,100 | — | — |
| 2016-10-07 | $74.48 | $139.89 | 683,000 | — | — |
| 2016-10-06 | $74.64 | $140.19 | 627,000 | — | — |
| 2016-10-05 | $74.35 | $139.65 | 1,084,400 | — | — |
| 2016-10-04 | $74.42 | $139.78 | 978,100 | — | — |
| 2016-10-03 | $75.25 | $141.34 | 1,055,400 | — | — |
| 2016-09-30 | $76.28 | $143.27 | 1,806,300 | — | — |
| 2016-09-29 | $77.21 | $145.02 | 1,839,400 | — | — |
| 2016-09-28 | $76.79 | $144.23 | 1,100,100 | — | — |
| 2016-09-27 | $76.32 | $143.35 | 1,134,900 | — | — |
| 2016-09-26 | $75.95 | $142.65 | 611,600 | — | — |
| 2016-09-23 | $76.11 | $142.95 | 1,275,800 | — | — |
| 2016-09-22 | $76.19 | $143.10 | 619,700 | — | — |
| 2016-09-21 | $75.73 | $142.24 | 1,268,900 | — | — |
| 2016-09-20 | $75.21 | $141.26 | 715,000 | — | — |
| 2016-09-19 | $75.76 | $142.30 | 772,700 | — | — |
| 2016-09-16 | $75.63 | $142.05 | 3,574,200 | — | — |
| 2016-09-15 | $76.04 | $142.82 | 1,535,400 | — | — |
| 2016-09-14 | $75.47 | $141.75 | 1,008,000 | — | — |
| 2016-09-13 | $76.09 | $142.92 | 1,336,000 | — | — |
| 2016-09-12 | $77.23 | $144.29 | 1,516,400 | — | — |
| 2016-09-09 | $76.65 | $143.20 | 1,588,100 | — | — |
| 2016-09-08 | $77.37 | $144.55 | 1,478,700 | — | — |
| 2016-09-07 | $78.08 | $145.88 | 1,220,100 | — | — |
| 2016-09-06 | $78.32 | $146.32 | 1,398,100 | — | — |
| 2016-09-02 | $77.95 | $145.63 | 1,084,700 | — | — |
| 2016-09-01 | $76.80 | $143.48 | 1,562,700 | — | — |
| 2016-08-31 | $76.99 | $143.84 | 1,410,300 | — | — |
| 2016-08-30 | $77.51 | $144.81 | 1,139,600 | — | — |
| 2016-08-29 | $77.29 | $144.40 | 834,500 | — | — |
| 2016-08-26 | $77.20 | $144.23 | 776,500 | — | — |
| 2016-08-25 | $77.18 | $144.19 | 956,500 | — | — |
| 2016-08-24 | $77.12 | $144.08 | 1,078,300 | — | — |
| 2016-08-23 | $76.99 | $143.84 | 1,113,100 | — | — |
| 2016-08-22 | $76.49 | $142.91 | 833,400 | — | — |
| 2016-08-19 | $76.34 | $142.63 | 795,600 | — | — |
| 2016-08-18 | $75.99 | $141.97 | 658,800 | — | — |
| 2016-08-17 | $75.68 | $141.39 | 2,159,200 | — | — |
| 2016-08-16 | $75.58 | $141.21 | 1,319,800 | — | — |
| 2016-08-15 | $75.44 | $140.94 | 1,721,000 | — | — |
| 2016-08-12 | $74.54 | $139.26 | 1,946,100 | — | — |
| 2016-08-11 | $75.52 | $141.09 | 1,616,300 | — | — |
| 2016-08-10 | $74.28 | $138.78 | 1,464,000 | — | — |
| 2016-08-09 | $74.28 | $138.78 | 1,575,000 | — | — |
| 2016-08-08 | $73.93 | $138.12 | 2,120,100 | — | — |
| 2016-08-05 | $73.50 | $137.32 | 2,783,800 | — | — |
| 2016-08-04 | $70.24 | $131.23 | 1,759,200 | — | — |
| 2016-08-03 | $69.29 | $129.45 | 1,032,100 | — | — |
| 2016-08-02 | $68.84 | $128.61 | 809,200 | — | — |
| 2016-08-01 | $69.63 | $130.09 | 871,600 | — | — |
| 2016-07-29 | $69.38 | $129.62 | 936,300 | — | — |
| 2016-07-28 | $69.58 | $130.00 | 1,215,400 | — | — |
| 2016-07-27 | $69.26 | $129.40 | 1,342,700 | — | — |
| 2016-07-26 | $68.42 | $127.83 | 564,500 | — | — |
| 2016-07-25 | $68.09 | $127.21 | 566,900 | — | — |
| 2016-07-22 | $68.25 | $127.51 | 816,100 | — | — |
| 2016-07-21 | $67.55 | $126.20 | 714,700 | — | — |
| 2016-07-20 | $67.93 | $126.91 | 979,900 | — | — |
| 2016-07-19 | $67.50 | $126.11 | 765,600 | — | — |
| 2016-07-18 | $67.55 | $126.20 | 695,900 | — | — |
| 2016-07-15 | $67.40 | $125.92 | 928,200 | — | — |
| 2016-07-14 | $67.58 | $126.26 | 958,900 | — | — |
| 2016-07-13 | $67.46 | $126.04 | 951,400 | — | — |
| 2016-07-12 | $67.40 | $125.92 | 1,181,500 | — | — |
| 2016-07-11 | $66.62 | $124.47 | 983,500 | — | — |
| 2016-07-08 | $66.38 | $124.02 | 923,500 | — | — |
| 2016-07-07 | $65.05 | $121.53 | 930,200 | — | — |
| 2016-07-06 | $65.30 | $122.00 | 2,213,000 | — | — |
| 2016-07-05 | $64.77 | $121.01 | 939,900 | — | — |
| 2016-07-01 | $66.01 | $123.33 | 1,171,900 | — | — |
| 2016-06-30 | $65.97 | $123.25 | 1,926,500 | — | — |
| 2016-06-29 | $64.55 | $120.60 | 1,169,300 | — | — |
| 2016-06-28 | $63.69 | $118.99 | 2,158,000 | — | — |
| 2016-06-27 | $63.08 | $117.85 | 2,327,600 | — | — |
| 2016-06-24 | $64.73 | $120.93 | 4,735,100 | — | — |
| 2016-06-23 | $68.01 | $127.06 | 1,001,800 | — | — |
| 2016-06-22 | $67.43 | $125.98 | 1,079,900 | — | — |
| 2016-06-21 | $67.81 | $126.69 | 1,259,700 | — | — |
| 2016-06-20 | $68.35 | $127.70 | 3,958,000 | — | — |
| 2016-06-17 | $67.33 | $125.79 | 3,816,900 | — | — |
| 2016-06-16 | $67.80 | $126.67 | 2,178,600 | — | — |
| 2016-06-15 | $67.54 | $126.18 | 4,527,200 | — | — |
| 2016-06-14 | $67.24 | $125.62 | 1,687,700 | — | — |
| 2016-06-13 | $66.82 | $124.84 | 2,520,100 | — | — |
| 2016-06-10 | $67.44 | $125.23 | 2,048,900 | — | — |
| 2016-06-09 | $68.56 | $127.31 | 1,516,300 | — | — |
| 2016-06-08 | $69.05 | $128.22 | 2,742,200 | — | — |
| 2016-06-07 | $68.16 | $126.57 | 3,355,800 | — | — |
| 2016-06-06 | $68.77 | $127.70 | 2,766,300 | — | — |
| 2016-06-03 | $68.47 | $127.14 | 4,249,100 | — | — |
| 2016-06-02 | $68.80 | $127.76 | 2,347,600 | — | — |
| 2016-06-01 | $69.06 | $128.24 | 1,556,800 | — | — |
| 2016-05-31 | $69.27 | $128.63 | 3,524,600 | — | — |
| 2016-05-27 | $69.50 | $129.06 | 1,187,500 | — | — |
| 2016-05-26 | $69.40 | $128.87 | 832,100 | — | — |
| 2016-05-25 | $69.35 | $128.78 | 1,155,400 | — | — |
| 2016-05-24 | $69.68 | $129.39 | 1,414,300 | — | — |
| 2016-05-23 | $68.78 | $127.72 | 1,743,600 | — | — |
| 2016-05-20 | $68.75 | $127.66 | 1,624,000 | — | — |
| 2016-05-19 | $68.72 | $127.61 | 1,240,600 | — | — |
| 2016-05-18 | $69.46 | $128.98 | 1,208,900 | — | — |
| 2016-05-17 | $69.89 | $129.78 | 2,012,700 | — | — |
| 2016-05-16 | $70.83 | $131.53 | 1,745,600 | — | — |
| 2016-05-13 | $70.62 | $131.14 | 1,897,500 | — | — |
| 2016-05-12 | $71.11 | $132.05 | 1,853,500 | — | — |
| 2016-05-11 | $70.07 | $130.12 | 1,972,800 | — | — |
| 2016-05-10 | $71.05 | $131.94 | 1,539,700 | — | — |
| 2016-05-09 | $70.82 | $131.51 | 2,846,000 | — | — |
| 2016-05-06 | $70.54 | $130.99 | 5,561,100 | — | — |
| 2016-05-05 | $74.25 | $137.88 | 1,356,100 | — | — |
| 2016-05-04 | $74.22 | $137.82 | 928,700 | — | — |
| 2016-05-03 | $74.96 | $139.20 | 1,234,000 | — | — |
| 2016-05-02 | $76.00 | $141.13 | 1,022,400 | — | — |
| 2016-04-29 | $75.19 | $139.62 | 986,800 | — | — |
| 2016-04-28 | $75.34 | $139.90 | 674,000 | — | — |
| 2016-04-27 | $76.04 | $141.20 | 1,313,300 | — | — |
| 2016-04-26 | $75.90 | $140.94 | 755,100 | — | — |
| 2016-04-25 | $75.51 | $140.22 | 599,400 | — | — |
| 2016-04-22 | $75.56 | $140.31 | 634,800 | — | — |
| 2016-04-21 | $74.99 | $139.25 | 656,200 | — | — |
| 2016-04-20 | $75.55 | $140.29 | 993,600 | — | — |
| 2016-04-19 | $75.97 | $141.07 | 691,900 | — | — |
| 2016-04-18 | $75.69 | $140.55 | 798,700 | — | — |
| 2016-04-15 | $75.64 | $140.46 | 1,136,400 | — | — |
| 2016-04-14 | $75.31 | $139.85 | 791,100 | — | — |
| 2016-04-13 | $75.37 | $139.96 | 1,208,600 | — | — |
| 2016-04-12 | $75.04 | $139.34 | 924,400 | — | — |
| 2016-04-11 | $74.88 | $139.05 | 1,122,300 | — | — |
| 2016-04-08 | $75.24 | $139.72 | 867,300 | — | — |
| 2016-04-07 | $74.99 | $139.25 | 1,045,200 | — | — |
| 2016-04-06 | $76.09 | $141.29 | 1,422,600 | — | — |
| 2016-04-05 | $75.71 | $140.59 | 1,647,500 | — | — |
| 2016-04-04 | $76.32 | $141.72 | 1,951,400 | — | — |
| 2016-04-01 | $76.11 | $141.33 | 2,105,200 | — | — |
| 2016-03-31 | $75.70 | $140.57 | 1,480,500 | — | — |
| 2016-03-30 | $74.89 | $139.07 | 1,490,200 | — | — |
| 2016-03-29 | $74.09 | $137.58 | 783,600 | — | — |
| 2016-03-28 | $73.37 | $136.24 | 1,374,100 | — | — |
| 2016-03-24 | $72.59 | $134.79 | 1,135,100 | — | — |
| 2016-03-23 | $73.15 | $135.83 | 1,358,200 | — | — |
| 2016-03-22 | $73.71 | $136.87 | 2,463,700 | — | — |
| 2016-03-21 | $73.12 | $135.78 | 2,387,200 | — | — |
| 2016-03-18 | $72.59 | $134.79 | 1,456,500 | — | — |
| 2016-03-17 | $72.83 | $135.24 | 2,172,700 | — | — |
| 2016-03-16 | $72.24 | $134.14 | 1,914,400 | — | — |
| 2016-03-15 | $71.97 | $133.64 | 2,318,700 | — | — |
| 2016-03-14 | $71.83 | $133.38 | 2,548,400 | — | — |
| 2016-03-11 | $71.20 | $132.21 | 2,452,900 | — | — |
| 2016-03-10 | $71.22 | $131.49 | 2,886,000 | — | — |
| 2016-03-09 | $71.48 | $131.97 | 1,636,300 | — | — |
| 2016-03-08 | $71.10 | $131.27 | 1,652,100 | — | — |
| 2016-03-07 | $71.01 | $131.10 | 2,181,900 | — | — |
| 2016-03-04 | $70.95 | $130.99 | 2,543,500 | — | — |
| 2016-03-03 | $71.25 | $131.54 | 4,281,000 | — | — |
| 2016-03-02 | $71.28 | $131.60 | 2,762,700 | — | — |
| 2016-03-01 | $71.19 | $131.43 | 7,223,300 | — | — |
| 2016-02-29 | $73.49 | $135.68 | 4,345,100 | — | — |
| 2016-02-26 | $74.86 | $138.21 | 2,096,500 | — | — |
| 2016-02-25 | $74.06 | $136.73 | 2,073,300 | — | — |
| 2016-02-24 | $72.84 | $134.48 | 3,605,900 | — | — |
| 2016-02-23 | $70.78 | $130.68 | 4,942,200 | — | — |
| 2016-02-22 | $66.75 | $123.24 | 1,833,400 | — | — |
| 2016-02-19 | $66.00 | $121.85 | 1,513,600 | — | — |
| 2016-02-18 | $64.78 | $119.60 | 948,900 | — | — |
| 2016-02-17 | $65.05 | $120.10 | 935,500 | — | — |
| 2016-02-16 | $63.42 | $117.09 | 771,200 | — | — |
| 2016-02-12 | $61.78 | $114.06 | 567,600 | — | — |
| 2016-02-11 | $60.52 | $111.73 | 832,800 | — | — |
| 2016-02-10 | $60.97 | $112.57 | 1,081,100 | — | — |
| 2016-02-09 | $62.24 | $114.91 | 1,223,600 | — | — |
| 2016-02-08 | $62.09 | $114.63 | 1,105,500 | — | — |
| 2016-02-05 | $62.82 | $115.98 | 1,082,900 | — | — |
| 2016-02-04 | $64.25 | $118.62 | 930,300 | — | — |
| 2016-02-03 | $64.88 | $119.78 | 761,300 | — | — |
| 2016-02-02 | $64.32 | $118.75 | 2,121,200 | — | — |
| 2016-02-01 | $66.85 | $123.42 | 1,108,300 | — | — |
| 2016-01-29 | $66.77 | $123.27 | 1,224,600 | — | — |
| 2016-01-28 | $64.74 | $119.53 | 1,126,400 | — | — |
| 2016-01-27 | $64.80 | $119.64 | 1,642,400 | — | — |
| 2016-01-26 | $63.16 | $116.61 | 762,400 | — | — |
| 2016-01-25 | $62.42 | $115.24 | 881,500 | — | — |
| 2016-01-22 | $62.04 | $114.54 | 741,200 | — | — |
| 2016-01-21 | $60.82 | $112.29 | 839,000 | — | — |
| 2016-01-20 | $60.36 | $111.44 | 1,247,600 | — | — |
| 2016-01-19 | $61.13 | $112.86 | 1,444,700 | — | — |
| 2016-01-15 | $61.59 | $113.71 | 1,290,900 | — | — |
| 2016-01-14 | $63.11 | $116.52 | 1,204,600 | — | — |
| 2016-01-13 | $63.37 | $117.00 | 877,900 | — | — |
| 2016-01-12 | $64.91 | $119.84 | 1,125,100 | — | — |
| 2016-01-11 | $64.37 | $118.84 | 884,500 | — | — |
| 2016-01-08 | $64.25 | $118.62 | 1,288,500 | — | — |
| 2016-01-07 | $64.11 | $118.36 | 1,197,200 | — | — |
| 2016-01-06 | $65.43 | $120.80 | 956,400 | — | — |
| 2016-01-05 | $66.39 | $122.57 | 1,242,100 | — | — |
| 2016-01-04 | $67.13 | $123.94 | 910,800 | — | — |