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
- 1980-03-18 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 | $112.05 | $175.68 | 259,600 | — | — |
| 2016-12-29 | $112.91 | $177.03 | 151,000 | — | — |
| 2016-12-28 | $112.52 | $176.42 | 152,400 | — | — |
| 2016-12-27 | $114.08 | $178.86 | 174,600 | — | — |
| 2016-12-23 | $114.45 | $179.44 | 185,800 | — | — |
| 2016-12-22 | $114.40 | $179.36 | 244,500 | — | — |
| 2016-12-21 | $114.99 | $180.29 | 294,700 | — | — |
| 2016-12-20 | $114.63 | $179.73 | 207,000 | — | — |
| 2016-12-19 | $114.12 | $178.93 | 358,800 | — | — |
| 2016-12-16 | $112.49 | $176.37 | 963,400 | — | — |
| 2016-12-15 | $113.91 | $178.60 | 508,500 | — | — |
| 2016-12-14 | $110.38 | $173.06 | 1,659,400 | — | — |
| 2016-12-13 | $104.54 | $163.48 | 742,800 | — | — |
| 2016-12-12 | $104.94 | $164.11 | 319,000 | — | — |
| 2016-12-09 | $106.65 | $166.78 | 382,600 | — | — |
| 2016-12-08 | $109.53 | $171.29 | 200,000 | — | — |
| 2016-12-07 | $109.75 | $171.63 | 238,600 | — | — |
| 2016-12-06 | $109.41 | $171.10 | 199,000 | — | — |
| 2016-12-05 | $107.44 | $168.02 | 203,100 | — | — |
| 2016-12-02 | $106.04 | $165.83 | 233,500 | — | — |
| 2016-12-01 | $107.13 | $167.53 | 314,600 | — | — |
| 2016-11-30 | $106.73 | $166.91 | 192,200 | — | — |
| 2016-11-29 | $107.62 | $168.30 | 151,400 | — | — |
| 2016-11-28 | $108.43 | $169.57 | 291,000 | — | — |
| 2016-11-25 | $110.56 | $172.90 | 111,700 | — | — |
| 2016-11-23 | $109.86 | $171.80 | 270,500 | — | — |
| 2016-11-22 | $108.86 | $170.24 | 135,800 | — | — |
| 2016-11-21 | $107.65 | $168.35 | 153,400 | — | — |
| 2016-11-18 | $106.70 | $166.86 | 166,500 | — | — |
| 2016-11-17 | $107.42 | $167.99 | 210,400 | — | — |
| 2016-11-16 | $108.07 | $169.00 | 149,800 | — | — |
| 2016-11-15 | $107.99 | $168.88 | 162,600 | — | — |
| 2016-11-14 | $107.71 | $168.44 | 285,000 | — | — |
| 2016-11-11 | $105.66 | $165.23 | 371,400 | — | — |
| 2016-11-10 | $103.27 | $161.50 | 348,200 | — | — |
| 2016-11-09 | $100.96 | $157.88 | 387,400 | — | — |
| 2016-11-08 | $99.88 | $156.19 | 172,900 | — | — |
| 2016-11-07 | $99.31 | $155.30 | 229,900 | — | — |
| 2016-11-04 | $96.43 | $150.80 | 199,800 | — | — |
| 2016-11-03 | $96.96 | $151.63 | 101,600 | — | — |
| 2016-11-02 | $96.89 | $151.52 | 150,400 | — | — |
| 2016-11-01 | $97.43 | $152.36 | 180,800 | — | — |
| 2016-10-31 | $100.13 | $156.59 | 486,900 | — | — |
| 2016-10-28 | $98.91 | $154.68 | 273,200 | — | — |
| 2016-10-27 | $99.64 | $155.82 | 223,100 | — | — |
| 2016-10-26 | $100.34 | $156.91 | 201,000 | — | — |
| 2016-10-25 | $100.35 | $156.93 | 243,400 | — | — |
| 2016-10-24 | $100.85 | $157.71 | 188,900 | — | — |
| 2016-10-21 | $100.46 | $157.10 | 224,800 | — | — |
| 2016-10-20 | $100.50 | $157.16 | 402,600 | — | — |
| 2016-10-19 | $100.51 | $157.18 | 599,100 | — | — |
| 2016-10-18 | $96.29 | $150.58 | 168,400 | — | — |
| 2016-10-17 | $96.06 | $150.22 | 163,900 | — | — |
| 2016-10-14 | $96.10 | $150.28 | 199,000 | — | — |
| 2016-10-13 | $95.76 | $149.75 | 232,700 | — | — |
| 2016-10-12 | $97.43 | $152.36 | 131,600 | — | — |
| 2016-10-11 | $97.05 | $151.77 | 149,500 | — | — |
| 2016-10-10 | $98.57 | $154.15 | 118,700 | — | — |
| 2016-10-07 | $99.04 | $154.88 | 309,900 | — | — |
| 2016-10-06 | $100.59 | $157.30 | 134,700 | — | — |
| 2016-10-05 | $100.25 | $156.77 | 162,200 | — | — |
| 2016-10-04 | $98.70 | $154.35 | 183,100 | — | — |
| 2016-10-03 | $99.01 | $154.83 | 290,100 | — | — |
| 2016-09-30 | $99.63 | $155.80 | 263,500 | — | — |
| 2016-09-29 | $99.39 | $155.43 | 178,900 | — | — |
| 2016-09-28 | $100.28 | $156.82 | 167,300 | — | — |
| 2016-09-27 | $99.05 | $154.90 | 148,100 | — | — |
| 2016-09-26 | $97.94 | $153.16 | 121,300 | — | — |
| 2016-09-23 | $98.43 | $153.93 | 194,000 | — | — |
| 2016-09-22 | $100.99 | $157.93 | 280,000 | — | — |
| 2016-09-21 | $98.75 | $154.43 | 194,800 | — | — |
| 2016-09-20 | $97.05 | $151.77 | 197,500 | — | — |
| 2016-09-19 | $97.53 | $152.52 | 152,400 | — | — |
| 2016-09-16 | $96.28 | $150.56 | 481,400 | — | — |
| 2016-09-15 | $96.86 | $151.47 | 204,500 | — | — |
| 2016-09-14 | $95.27 | $148.99 | 260,100 | — | — |
| 2016-09-13 | $95.30 | $149.03 | 207,900 | — | — |
| 2016-09-12 | $97.64 | $152.69 | 196,000 | — | — |
| 2016-09-09 | $95.93 | $150.02 | 196,800 | — | — |
| 2016-09-08 | $99.08 | $154.94 | 162,900 | — | — |
| 2016-09-07 | $99.90 | $156.23 | 333,600 | — | — |
| 2016-09-06 | $100.01 | $156.40 | 279,500 | — | — |
| 2016-09-02 | $100.57 | $157.27 | 243,900 | — | — |
| 2016-09-01 | $99.19 | $155.12 | 237,100 | — | — |
| 2016-08-31 | $98.73 | $154.40 | 196,300 | — | — |
| 2016-08-30 | $99.14 | $155.04 | 362,300 | — | — |
| 2016-08-29 | $99.76 | $156.01 | 300,600 | — | — |
| 2016-08-26 | $99.56 | $155.69 | 224,100 | — | — |
| 2016-08-25 | $100.08 | $156.51 | 334,900 | — | — |
| 2016-08-24 | $99.98 | $156.35 | 439,100 | — | — |
| 2016-08-23 | $101.96 | $159.45 | 1,745,300 | — | — |
| 2016-08-22 | $92.25 | $144.26 | 698,900 | — | — |
| 2016-08-19 | $92.20 | $144.18 | 289,500 | — | — |
| 2016-08-18 | $91.15 | $142.12 | 176,100 | — | — |
| 2016-08-17 | $90.10 | $140.48 | 130,900 | — | — |
| 2016-08-16 | $90.39 | $140.94 | 121,700 | — | — |
| 2016-08-15 | $91.02 | $141.92 | 222,700 | — | — |
| 2016-08-12 | $90.59 | $141.25 | 169,800 | — | — |
| 2016-08-11 | $91.29 | $142.34 | 170,700 | — | — |
| 2016-08-10 | $90.79 | $141.56 | 137,200 | — | — |
| 2016-08-09 | $90.39 | $140.94 | 160,100 | — | — |
| 2016-08-08 | $90.78 | $141.54 | 152,600 | — | — |
| 2016-08-05 | $90.39 | $140.94 | 187,700 | — | — |
| 2016-08-04 | $88.80 | $138.46 | 189,800 | — | — |
| 2016-08-03 | $88.31 | $137.69 | 152,400 | — | — |
| 2016-08-02 | $87.95 | $137.13 | 246,400 | — | — |
| 2016-08-01 | $88.30 | $137.68 | 133,600 | — | — |
| 2016-07-29 | $88.29 | $137.66 | 246,100 | — | — |
| 2016-07-28 | $88.42 | $137.86 | 124,100 | — | — |
| 2016-07-27 | $88.87 | $138.57 | 214,600 | — | — |
| 2016-07-26 | $88.58 | $138.11 | 172,900 | — | — |
| 2016-07-25 | $87.30 | $136.12 | 123,500 | — | — |
| 2016-07-22 | $88.12 | $137.40 | 187,800 | — | — |
| 2016-07-21 | $86.65 | $135.10 | 202,700 | — | — |
| 2016-07-20 | $86.68 | $135.15 | 167,900 | — | — |
| 2016-07-19 | $86.00 | $134.09 | 94,700 | — | — |
| 2016-07-18 | $86.42 | $134.75 | 97,700 | — | — |
| 2016-07-15 | $86.69 | $135.17 | 107,100 | — | — |
| 2016-07-14 | $86.48 | $134.84 | 179,500 | — | — |
| 2016-07-13 | $86.42 | $134.75 | 204,500 | — | — |
| 2016-07-12 | $87.56 | $136.52 | 234,200 | — | — |
| 2016-07-11 | $86.50 | $134.87 | 130,400 | — | — |
| 2016-07-08 | $85.88 | $133.90 | 228,500 | — | — |
| 2016-07-07 | $83.88 | $130.78 | 156,200 | — | — |
| 2016-07-06 | $83.81 | $130.68 | 246,900 | — | — |
| 2016-07-05 | $82.58 | $128.76 | 164,900 | — | — |
| 2016-07-01 | $84.73 | $132.11 | 298,100 | — | — |
| 2016-06-30 | $83.61 | $130.36 | 269,100 | — | — |
| 2016-06-29 | $81.58 | $127.20 | 231,300 | — | — |
| 2016-06-28 | $80.12 | $124.92 | 285,900 | — | — |
| 2016-06-27 | $78.68 | $122.68 | 393,600 | — | — |
| 2016-06-24 | $81.08 | $126.42 | 547,800 | — | — |
| 2016-06-23 | $87.37 | $136.23 | 296,000 | — | — |
| 2016-06-22 | $84.96 | $132.47 | 142,200 | — | — |
| 2016-06-21 | $85.18 | $132.81 | 138,700 | — | — |
| 2016-06-20 | $86.10 | $134.25 | 168,900 | — | — |
| 2016-06-17 | $84.66 | $132.00 | 342,300 | — | — |
| 2016-06-16 | $84.58 | $131.88 | 214,400 | — | — |
| 2016-06-15 | $85.00 | $132.53 | 216,200 | — | — |
| 2016-06-14 | $84.90 | $132.38 | 214,900 | — | — |
| 2016-06-13 | $84.85 | $132.30 | 319,000 | — | — |
| 2016-06-10 | $84.88 | $132.34 | 417,400 | — | — |
| 2016-06-09 | $86.96 | $135.59 | 476,400 | — | — |
| 2016-06-08 | $87.80 | $136.90 | 531,600 | — | — |
| 2016-06-07 | $87.96 | $137.15 | 739,900 | — | — |
| 2016-06-06 | $88.49 | $137.97 | 301,800 | — | — |
| 2016-06-03 | $87.88 | $137.02 | 283,300 | — | — |
| 2016-06-02 | $88.25 | $137.60 | 303,200 | — | — |
| 2016-06-01 | $87.03 | $135.70 | 345,600 | — | — |
| 2016-05-31 | $86.98 | $135.62 | 488,000 | — | — |
| 2016-05-27 | $88.47 | $137.94 | 479,900 | — | — |
| 2016-05-26 | $88.13 | $137.41 | 388,500 | — | — |
| 2016-05-25 | $87.88 | $137.02 | 720,300 | — | — |
| 2016-05-24 | $87.61 | $136.23 | 1,913,600 | — | — |
| 2016-05-23 | $76.18 | $118.45 | 466,000 | — | — |
| 2016-05-20 | $75.74 | $117.77 | 396,000 | — | — |
| 2016-05-19 | $75.08 | $116.74 | 305,500 | — | — |
| 2016-05-18 | $75.93 | $118.06 | 275,300 | — | — |
| 2016-05-17 | $76.46 | $118.89 | 290,100 | — | — |
| 2016-05-16 | $77.66 | $120.75 | 190,900 | — | — |
| 2016-05-13 | $77.21 | $120.06 | 176,800 | — | — |
| 2016-05-12 | $78.15 | $121.52 | 212,600 | — | — |
| 2016-05-11 | $77.60 | $120.66 | 225,000 | — | — |
| 2016-05-10 | $77.77 | $120.93 | 204,000 | — | — |
| 2016-05-09 | $76.37 | $118.75 | 164,500 | — | — |
| 2016-05-06 | $76.18 | $118.45 | 254,500 | — | — |
| 2016-05-05 | $75.83 | $117.91 | 180,900 | — | — |
| 2016-05-04 | $75.60 | $117.55 | 269,000 | — | — |
| 2016-05-03 | $76.81 | $119.43 | 181,400 | — | — |
| 2016-05-02 | $77.77 | $120.93 | 167,500 | — | — |
| 2016-04-29 | $76.73 | $119.31 | 771,100 | — | — |
| 2016-04-28 | $77.35 | $120.27 | 296,700 | — | — |
| 2016-04-27 | $79.72 | $123.96 | 249,000 | — | — |
| 2016-04-26 | $79.42 | $123.49 | 212,800 | — | — |
| 2016-04-25 | $78.07 | $121.39 | 208,000 | — | — |
| 2016-04-22 | $78.99 | $122.82 | 229,300 | — | — |
| 2016-04-21 | $78.22 | $121.63 | 334,000 | — | — |
| 2016-04-20 | $78.49 | $122.05 | 265,700 | — | — |
| 2016-04-19 | $77.95 | $121.21 | 108,500 | — | — |
| 2016-04-18 | $78.03 | $121.33 | 116,300 | — | — |
| 2016-04-15 | $78.05 | $121.36 | 174,000 | — | — |
| 2016-04-14 | $77.58 | $120.63 | 136,500 | — | — |
| 2016-04-13 | $77.92 | $121.16 | 222,400 | — | — |
| 2016-04-12 | $76.76 | $119.36 | 287,600 | — | — |
| 2016-04-11 | $75.20 | $116.93 | 157,900 | — | — |
| 2016-04-08 | $75.05 | $116.70 | 151,400 | — | — |
| 2016-04-07 | $74.35 | $115.61 | 247,400 | — | — |
| 2016-04-06 | $75.17 | $116.88 | 197,200 | — | — |
| 2016-04-05 | $74.71 | $116.17 | 230,500 | — | — |
| 2016-04-04 | $75.38 | $117.21 | 227,700 | — | — |
| 2016-04-01 | $76.41 | $118.81 | 220,100 | — | — |
| 2016-03-31 | $76.04 | $118.24 | 279,700 | — | — |
| 2016-03-30 | $76.34 | $118.70 | 243,800 | — | — |
| 2016-03-29 | $76.96 | $119.67 | 558,400 | — | — |
| 2016-03-28 | $75.54 | $117.46 | 519,300 | — | — |
| 2016-03-24 | $76.77 | $119.37 | 185,000 | — | — |
| 2016-03-23 | $76.28 | $118.61 | 228,500 | — | — |
| 2016-03-22 | $77.38 | $120.32 | 226,300 | — | — |
| 2016-03-21 | $77.46 | $120.44 | 175,300 | — | — |
| 2016-03-18 | $77.61 | $120.68 | 660,000 | — | — |
| 2016-03-17 | $77.24 | $120.10 | 225,000 | — | — |
| 2016-03-16 | $75.17 | $116.88 | 210,600 | — | — |
| 2016-03-15 | $73.83 | $114.80 | 223,800 | — | — |
| 2016-03-14 | $73.85 | $114.83 | 158,900 | — | — |
| 2016-03-11 | $74.01 | $115.08 | 198,200 | — | — |
| 2016-03-10 | $73.57 | $114.40 | 280,600 | — | — |
| 2016-03-09 | $73.41 | $114.15 | 201,400 | — | — |
| 2016-03-08 | $73.51 | $114.30 | 283,700 | — | — |
| 2016-03-07 | $75.48 | $117.37 | 450,000 | — | — |
| 2016-03-04 | $74.93 | $116.51 | 338,000 | — | — |
| 2016-03-03 | $74.08 | $115.19 | 251,700 | — | — |
| 2016-03-02 | $73.42 | $114.16 | 196,900 | — | — |
| 2016-03-01 | $73.21 | $113.84 | 296,900 | — | — |
| 2016-02-29 | $71.67 | $111.44 | 360,600 | — | — |
| 2016-02-26 | $71.80 | $111.64 | 293,400 | — | — |
| 2016-02-25 | $70.64 | $109.84 | 328,000 | — | — |
| 2016-02-24 | $70.33 | $109.36 | 494,000 | — | — |
| 2016-02-23 | $69.68 | $108.35 | 926,000 | — | — |
| 2016-02-22 | $64.74 | $100.67 | 615,400 | — | — |
| 2016-02-19 | $63.84 | $99.27 | 299,800 | — | — |
| 2016-02-18 | $64.11 | $99.31 | 188,700 | — | — |
| 2016-02-17 | $64.37 | $99.72 | 274,700 | — | — |
| 2016-02-16 | $62.82 | $97.31 | 218,200 | — | — |
| 2016-02-12 | $61.41 | $95.13 | 208,300 | — | — |
| 2016-02-11 | $59.45 | $92.09 | 416,300 | — | — |
| 2016-02-10 | $59.72 | $92.51 | 370,500 | — | — |
| 2016-02-09 | $59.03 | $91.44 | 365,700 | — | — |
| 2016-02-08 | $58.34 | $90.37 | 312,700 | — | — |
| 2016-02-05 | $58.89 | $91.23 | 216,300 | — | — |
| 2016-02-04 | $59.84 | $92.70 | 258,400 | — | — |
| 2016-02-03 | $58.85 | $91.16 | 214,400 | — | — |
| 2016-02-02 | $57.43 | $88.96 | 195,300 | — | — |
| 2016-02-01 | $59.56 | $92.26 | 231,500 | — | — |
| 2016-01-29 | $60.43 | $93.61 | 589,900 | — | — |
| 2016-01-28 | $58.27 | $90.27 | 177,700 | — | — |
| 2016-01-27 | $58.22 | $90.19 | 475,900 | — | — |
| 2016-01-26 | $58.17 | $90.11 | 400,500 | — | — |
| 2016-01-25 | $55.74 | $86.35 | 339,900 | — | — |
| 2016-01-22 | $57.12 | $88.48 | 442,000 | — | — |
| 2016-01-21 | $55.84 | $86.50 | 996,300 | — | — |
| 2016-01-20 | $53.75 | $83.26 | 1,264,700 | — | — |
| 2016-01-19 | $54.90 | $85.05 | 358,700 | — | — |
| 2016-01-15 | $55.52 | $86.01 | 521,800 | — | — |
| 2016-01-14 | $56.25 | $87.14 | 523,300 | — | — |
| 2016-01-13 | $56.41 | $87.38 | 330,600 | — | — |
| 2016-01-12 | $57.83 | $89.58 | 262,300 | — | — |
| 2016-01-11 | $57.70 | $89.38 | 360,400 | — | — |
| 2016-01-08 | $57.86 | $89.63 | 685,500 | — | — |
| 2016-01-07 | $59.13 | $91.60 | 751,600 | — | — |
| 2016-01-06 | $60.73 | $94.08 | 455,200 | — | — |
| 2016-01-05 | $62.41 | $96.68 | 313,500 | — | — |
| 2016-01-04 | $63.35 | $98.14 | 341,500 | — | — |