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 | $89.05 | $158.39 | 770,300 | — | — |
| 2016-12-29 | $88.63 | $157.65 | 773,400 | — | — |
| 2016-12-28 | $89.21 | $158.68 | 661,400 | — | — |
| 2016-12-27 | $89.84 | $159.80 | 393,000 | — | — |
| 2016-12-23 | $89.53 | $159.25 | 434,100 | — | — |
| 2016-12-22 | $89.70 | $159.55 | 866,300 | — | — |
| 2016-12-21 | $90.08 | $160.23 | 877,300 | — | — |
| 2016-12-20 | $90.15 | $160.35 | 1,203,800 | — | — |
| 2016-12-19 | $88.67 | $157.72 | 874,100 | — | — |
| 2016-12-16 | $88.46 | $157.35 | 2,301,900 | — | — |
| 2016-12-15 | $90.06 | $160.19 | 1,801,500 | — | — |
| 2016-12-14 | $88.50 | $157.42 | 2,419,200 | — | — |
| 2016-12-13 | $89.00 | $158.31 | 2,055,800 | — | — |
| 2016-12-12 | $88.81 | $157.97 | 1,441,300 | — | — |
| 2016-12-09 | $89.37 | $158.96 | 1,833,500 | — | — |
| 2016-12-08 | $89.77 | $159.68 | 1,841,900 | — | — |
| 2016-12-07 | $89.31 | $158.86 | 3,020,400 | — | — |
| 2016-12-06 | $86.38 | $153.65 | 991,300 | — | — |
| 2016-12-05 | $85.40 | $151.90 | 1,576,000 | — | — |
| 2016-12-02 | $84.51 | $150.32 | 1,719,000 | — | — |
| 2016-12-01 | $85.42 | $151.94 | 2,831,400 | — | — |
| 2016-11-30 | $82.15 | $146.12 | 1,475,800 | — | — |
| 2016-11-29 | $81.14 | $143.65 | 1,181,200 | — | — |
| 2016-11-28 | $80.59 | $142.68 | 1,326,900 | — | — |
| 2016-11-25 | $82.15 | $145.44 | 471,200 | — | — |
| 2016-11-23 | $82.02 | $145.21 | 1,191,500 | — | — |
| 2016-11-22 | $81.91 | $145.01 | 1,033,200 | — | — |
| 2016-11-21 | $81.89 | $144.98 | 1,150,100 | — | — |
| 2016-11-18 | $81.50 | $144.29 | 1,300,100 | — | — |
| 2016-11-17 | $81.50 | $144.29 | 1,472,400 | — | — |
| 2016-11-16 | $81.04 | $143.47 | 1,595,300 | — | — |
| 2016-11-15 | $82.97 | $146.89 | 2,310,400 | — | — |
| 2016-11-14 | $82.82 | $146.62 | 3,620,100 | — | — |
| 2016-11-11 | $79.88 | $141.42 | 2,266,000 | — | — |
| 2016-11-10 | $78.52 | $139.01 | 3,109,600 | — | — |
| 2016-11-09 | $77.15 | $136.59 | 2,389,800 | — | — |
| 2016-11-08 | $73.98 | $130.97 | 1,155,500 | — | — |
| 2016-11-07 | $74.00 | $131.01 | 1,538,500 | — | — |
| 2016-11-04 | $72.08 | $127.61 | 953,500 | — | — |
| 2016-11-03 | $72.38 | $128.14 | 1,060,200 | — | — |
| 2016-11-02 | $72.02 | $127.50 | 1,060,600 | — | — |
| 2016-11-01 | $72.72 | $128.74 | 1,513,200 | — | — |
| 2016-10-31 | $72.42 | $128.21 | 1,170,900 | — | — |
| 2016-10-28 | $72.40 | $128.18 | 1,394,500 | — | — |
| 2016-10-27 | $72.40 | $128.18 | 1,915,800 | — | — |
| 2016-10-26 | $71.46 | $126.51 | 927,600 | — | — |
| 2016-10-25 | $70.32 | $124.49 | 1,124,600 | — | — |
| 2016-10-24 | $70.98 | $125.66 | 885,600 | — | — |
| 2016-10-21 | $70.98 | $125.66 | 1,652,300 | — | — |
| 2016-10-20 | $70.98 | $125.66 | 1,044,600 | — | — |
| 2016-10-19 | $71.13 | $125.93 | 1,697,000 | — | — |
| 2016-10-18 | $70.95 | $125.61 | 814,700 | — | — |
| 2016-10-17 | $70.27 | $124.41 | 935,600 | — | — |
| 2016-10-14 | $70.59 | $124.97 | 951,800 | — | — |
| 2016-10-13 | $69.81 | $123.59 | 994,000 | — | — |
| 2016-10-12 | $71.11 | $125.89 | 639,500 | — | — |
| 2016-10-11 | $71.07 | $125.82 | 887,700 | — | — |
| 2016-10-10 | $72.07 | $127.59 | 643,900 | — | — |
| 2016-10-07 | $71.95 | $127.38 | 1,168,100 | — | — |
| 2016-10-06 | $72.04 | $127.54 | 1,188,100 | — | — |
| 2016-10-05 | $71.90 | $127.29 | 1,686,500 | — | — |
| 2016-10-04 | $69.83 | $123.63 | 1,985,100 | — | — |
| 2016-10-03 | $68.15 | $120.65 | 940,600 | — | — |
| 2016-09-30 | $67.99 | $120.37 | 1,631,300 | — | — |
| 2016-09-29 | $66.70 | $118.08 | 1,036,300 | — | — |
| 2016-09-28 | $67.59 | $119.66 | 1,170,900 | — | — |
| 2016-09-27 | $67.55 | $119.59 | 1,004,100 | — | — |
| 2016-09-26 | $67.46 | $119.43 | 1,077,100 | — | — |
| 2016-09-23 | $69.31 | $122.71 | 993,000 | — | — |
| 2016-09-22 | $69.40 | $122.87 | 795,600 | — | — |
| 2016-09-21 | $69.16 | $122.44 | 677,000 | — | — |
| 2016-09-20 | $68.63 | $121.50 | 527,700 | — | — |
| 2016-09-19 | $68.51 | $121.29 | 871,900 | — | — |
| 2016-09-16 | $68.36 | $121.02 | 1,273,000 | — | — |
| 2016-09-15 | $69.38 | $122.83 | 637,100 | — | — |
| 2016-09-14 | $68.46 | $121.20 | 1,156,000 | — | — |
| 2016-09-13 | $68.78 | $121.77 | 835,700 | — | — |
| 2016-09-12 | $69.72 | $123.43 | 1,211,600 | — | — |
| 2016-09-09 | $68.95 | $122.07 | 1,149,200 | — | — |
| 2016-09-08 | $69.83 | $123.63 | 1,028,600 | — | — |
| 2016-09-07 | $69.69 | $123.38 | 729,000 | — | — |
| 2016-09-06 | $69.86 | $123.68 | 866,000 | — | — |
| 2016-09-02 | $70.65 | $125.08 | 780,700 | — | — |
| 2016-09-01 | $70.41 | $124.65 | 1,293,900 | — | — |
| 2016-08-31 | $70.59 | $124.97 | 1,832,700 | — | — |
| 2016-08-30 | $70.82 | $124.71 | 861,900 | — | — |
| 2016-08-29 | $69.89 | $123.07 | 830,100 | — | — |
| 2016-08-26 | $69.35 | $122.12 | 888,000 | — | — |
| 2016-08-25 | $68.83 | $121.20 | 626,600 | — | — |
| 2016-08-24 | $68.38 | $120.41 | 576,700 | — | — |
| 2016-08-23 | $68.67 | $120.92 | 620,000 | — | — |
| 2016-08-22 | $68.63 | $120.85 | 724,500 | — | — |
| 2016-08-19 | $68.57 | $120.74 | 839,500 | — | — |
| 2016-08-18 | $68.28 | $120.23 | 661,100 | — | — |
| 2016-08-17 | $68.32 | $120.30 | 958,100 | — | — |
| 2016-08-16 | $68.18 | $120.06 | 892,000 | — | — |
| 2016-08-15 | $68.34 | $120.34 | 899,600 | — | — |
| 2016-08-12 | $67.83 | $119.44 | 941,700 | — | — |
| 2016-08-11 | $68.63 | $120.85 | 515,100 | — | — |
| 2016-08-10 | $68.36 | $120.37 | 618,600 | — | — |
| 2016-08-09 | $69.19 | $121.84 | 645,400 | — | — |
| 2016-08-08 | $69.20 | $121.85 | 544,700 | — | — |
| 2016-08-05 | $69.14 | $121.75 | 837,800 | — | — |
| 2016-08-04 | $66.78 | $117.59 | 839,900 | — | — |
| 2016-08-03 | $67.01 | $118.00 | 853,900 | — | — |
| 2016-08-02 | $66.21 | $116.59 | 826,300 | — | — |
| 2016-08-01 | $67.09 | $118.14 | 747,200 | — | — |
| 2016-07-29 | $67.59 | $119.02 | 835,200 | — | — |
| 2016-07-28 | $67.74 | $119.28 | 1,142,700 | — | — |
| 2016-07-27 | $68.48 | $120.59 | 1,559,900 | — | — |
| 2016-07-26 | $68.08 | $119.88 | 1,449,000 | — | — |
| 2016-07-25 | $67.11 | $118.17 | 833,700 | — | — |
| 2016-07-22 | $67.08 | $118.12 | 924,200 | — | — |
| 2016-07-21 | $66.73 | $117.50 | 1,950,800 | — | — |
| 2016-07-20 | $66.47 | $117.05 | 2,774,700 | — | — |
| 2016-07-19 | $67.11 | $118.17 | 2,290,900 | — | — |
| 2016-07-18 | $67.42 | $118.72 | 784,100 | — | — |
| 2016-07-15 | $67.02 | $118.01 | 964,900 | — | — |
| 2016-07-14 | $66.78 | $117.59 | 975,800 | — | — |
| 2016-07-13 | $65.87 | $115.99 | 1,183,300 | — | — |
| 2016-07-12 | $66.29 | $116.73 | 1,134,400 | — | — |
| 2016-07-11 | $65.03 | $114.51 | 1,037,000 | — | — |
| 2016-07-08 | $64.53 | $113.63 | 1,420,700 | — | — |
| 2016-07-07 | $63.52 | $111.85 | 1,426,800 | — | — |
| 2016-07-06 | $63.47 | $111.76 | 1,329,900 | — | — |
| 2016-07-05 | $63.55 | $111.90 | 1,293,100 | — | — |
| 2016-07-01 | $65.23 | $114.86 | 1,254,200 | — | — |
| 2016-06-30 | $66.26 | $116.68 | 2,474,500 | — | — |
| 2016-06-29 | $65.27 | $114.93 | 2,037,300 | — | — |
| 2016-06-28 | $63.57 | $111.94 | 2,125,600 | — | — |
| 2016-06-27 | $61.67 | $108.59 | 2,063,600 | — | — |
| 2016-06-24 | $65.50 | $115.34 | 3,729,500 | — | — |
| 2016-06-23 | $71.54 | $125.97 | 1,225,900 | — | — |
| 2016-06-22 | $69.39 | $122.19 | 1,039,300 | — | — |
| 2016-06-21 | $69.53 | $122.43 | 1,130,200 | — | — |
| 2016-06-20 | $69.49 | $122.36 | 1,299,600 | — | — |
| 2016-06-17 | $69.28 | $121.99 | 1,305,800 | — | — |
| 2016-06-16 | $69.28 | $121.99 | 1,410,400 | — | — |
| 2016-06-15 | $69.73 | $122.79 | 1,190,800 | — | — |
| 2016-06-14 | $69.43 | $122.26 | 901,100 | — | — |
| 2016-06-13 | $70.67 | $124.44 | 1,021,100 | — | — |
| 2016-06-10 | $70.98 | $124.99 | 1,528,300 | — | — |
| 2016-06-09 | $71.87 | $126.56 | 1,190,600 | — | — |
| 2016-06-08 | $72.68 | $127.98 | 895,500 | — | — |
| 2016-06-07 | $72.61 | $127.86 | 805,300 | — | — |
| 2016-06-06 | $73.31 | $129.09 | 1,085,100 | — | — |
| 2016-06-03 | $72.32 | $127.35 | 2,163,500 | — | — |
| 2016-06-02 | $74.35 | $130.92 | 838,400 | — | — |
| 2016-06-01 | $74.02 | $130.34 | 869,300 | — | — |
| 2016-05-31 | $74.10 | $129.85 | 1,413,300 | — | — |
| 2016-05-27 | $74.24 | $130.09 | 1,031,600 | — | — |
| 2016-05-26 | $73.77 | $129.27 | 1,273,100 | — | — |
| 2016-05-25 | $74.06 | $129.78 | 1,506,700 | — | — |
| 2016-05-24 | $72.63 | $127.27 | 1,106,000 | — | — |
| 2016-05-23 | $71.32 | $124.98 | 1,021,300 | — | — |
| 2016-05-20 | $71.88 | $125.96 | 1,368,000 | — | — |
| 2016-05-19 | $71.00 | $124.42 | 1,922,100 | — | — |
| 2016-05-18 | $71.53 | $125.34 | 1,607,500 | — | — |
| 2016-05-17 | $68.93 | $120.79 | 1,065,000 | — | — |
| 2016-05-16 | $68.99 | $120.89 | 696,600 | — | — |
| 2016-05-13 | $68.47 | $119.98 | 1,151,500 | — | — |
| 2016-05-12 | $69.46 | $121.72 | 1,064,000 | — | — |
| 2016-05-11 | $69.42 | $121.65 | 1,215,300 | — | — |
| 2016-05-10 | $70.28 | $123.15 | 950,800 | — | — |
| 2016-05-09 | $68.72 | $120.42 | 1,168,800 | — | — |
| 2016-05-06 | $69.02 | $120.95 | 1,456,000 | — | — |
| 2016-05-05 | $68.99 | $120.89 | 1,332,500 | — | — |
| 2016-05-04 | $69.33 | $121.49 | 1,490,100 | — | — |
| 2016-05-03 | $70.28 | $123.15 | 1,339,000 | — | — |
| 2016-05-02 | $71.86 | $125.92 | 1,004,700 | — | — |
| 2016-04-29 | $71.08 | $124.56 | 1,673,700 | — | — |
| 2016-04-28 | $71.61 | $125.48 | 1,225,500 | — | — |
| 2016-04-27 | $72.27 | $126.64 | 1,733,900 | — | — |
| 2016-04-26 | $72.47 | $126.99 | 1,335,300 | — | — |
| 2016-04-25 | $71.67 | $125.59 | 1,741,500 | — | — |
| 2016-04-22 | $72.36 | $126.80 | 1,780,500 | — | — |
| 2016-04-21 | $71.78 | $125.78 | 2,347,800 | — | — |
| 2016-04-20 | $72.25 | $126.61 | 1,924,600 | — | — |
| 2016-04-19 | $71.84 | $125.89 | 2,271,700 | — | — |
| 2016-04-18 | $68.29 | $119.67 | 1,392,600 | — | — |
| 2016-04-15 | $67.58 | $118.42 | 896,000 | — | — |
| 2016-04-14 | $67.98 | $119.12 | 2,131,500 | — | — |
| 2016-04-13 | $67.61 | $118.48 | 1,204,700 | — | — |
| 2016-04-12 | $65.16 | $114.18 | 909,300 | — | — |
| 2016-04-11 | $63.88 | $111.94 | 920,700 | — | — |
| 2016-04-08 | $63.26 | $110.85 | 953,200 | — | — |
| 2016-04-07 | $63.02 | $110.43 | 1,402,800 | — | — |
| 2016-04-06 | $65.18 | $114.22 | 1,137,500 | — | — |
| 2016-04-05 | $64.56 | $113.13 | 930,600 | — | — |
| 2016-04-04 | $65.68 | $115.09 | 927,500 | — | — |
| 2016-04-01 | $65.85 | $115.39 | 934,400 | — | — |
| 2016-03-31 | $65.17 | $114.20 | 891,500 | — | — |
| 2016-03-30 | $65.48 | $114.74 | 782,500 | — | — |
| 2016-03-29 | $64.97 | $113.85 | 1,272,400 | — | — |
| 2016-03-28 | $65.06 | $114.01 | 877,200 | — | — |
| 2016-03-24 | $65.22 | $114.29 | 681,300 | — | — |
| 2016-03-23 | $65.63 | $115.01 | 627,900 | — | — |
| 2016-03-22 | $66.11 | $115.85 | 648,900 | — | — |
| 2016-03-21 | $66.13 | $115.88 | 642,600 | — | — |
| 2016-03-18 | $66.04 | $115.72 | 1,733,600 | — | — |
| 2016-03-17 | $65.16 | $114.18 | 1,176,500 | — | — |
| 2016-03-16 | $64.69 | $113.36 | 1,007,900 | — | — |
| 2016-03-15 | $65.00 | $113.90 | 1,013,100 | — | — |
| 2016-03-14 | $65.45 | $114.69 | 1,058,300 | — | — |
| 2016-03-11 | $65.71 | $115.15 | 1,124,100 | — | — |
| 2016-03-10 | $63.60 | $111.45 | 1,390,600 | — | — |
| 2016-03-09 | $63.64 | $111.52 | 1,081,800 | — | — |
| 2016-03-08 | $63.96 | $112.08 | 1,809,100 | — | — |
| 2016-03-07 | $65.89 | $115.46 | 1,591,000 | — | — |
| 2016-03-04 | $65.66 | $115.06 | 2,079,900 | — | — |
| 2016-03-03 | $64.43 | $112.90 | 1,997,400 | — | — |
| 2016-03-02 | $63.23 | $110.80 | 2,184,000 | — | — |
| 2016-03-01 | $62.50 | $108.89 | 1,841,500 | — | — |
| 2016-02-29 | $59.38 | $103.45 | 1,075,500 | — | — |
| 2016-02-26 | $60.24 | $104.95 | 1,718,700 | — | — |
| 2016-02-25 | $59.52 | $103.70 | 1,286,000 | — | — |
| 2016-02-24 | $58.72 | $102.30 | 1,707,000 | — | — |
| 2016-02-23 | $59.74 | $104.08 | 1,654,600 | — | — |
| 2016-02-22 | $60.90 | $106.10 | 1,217,100 | — | — |
| 2016-02-19 | $59.38 | $103.45 | 1,118,100 | — | — |
| 2016-02-18 | $59.08 | $102.93 | 1,587,200 | — | — |
| 2016-02-17 | $59.61 | $103.85 | 1,705,100 | — | — |
| 2016-02-16 | $58.25 | $101.49 | 2,177,000 | — | — |
| 2016-02-12 | $56.85 | $99.05 | 2,089,000 | — | — |
| 2016-02-11 | $54.50 | $94.95 | 3,778,100 | — | — |
| 2016-02-10 | $56.90 | $99.13 | 2,075,700 | — | — |
| 2016-02-09 | $57.99 | $101.03 | 2,300,600 | — | — |
| 2016-02-08 | $57.72 | $100.56 | 2,718,800 | — | — |
| 2016-02-05 | $60.02 | $104.57 | 2,103,000 | — | — |
| 2016-02-04 | $60.34 | $105.13 | 1,551,900 | — | — |
| 2016-02-03 | $59.46 | $103.59 | 1,689,500 | — | — |
| 2016-02-02 | $59.24 | $103.21 | 2,126,700 | — | — |
| 2016-02-01 | $61.25 | $106.71 | 2,099,400 | — | — |
| 2016-01-29 | $62.08 | $108.16 | 1,834,700 | — | — |
| 2016-01-28 | $59.77 | $104.13 | 1,655,300 | — | — |
| 2016-01-27 | $59.81 | $104.20 | 2,061,800 | — | — |
| 2016-01-26 | $59.85 | $104.27 | 2,377,600 | — | — |
| 2016-01-25 | $58.79 | $102.43 | 2,032,000 | — | — |
| 2016-01-22 | $60.42 | $105.27 | 3,475,300 | — | — |
| 2016-01-21 | $59.01 | $102.81 | 3,804,400 | — | — |
| 2016-01-20 | $61.43 | $107.03 | 4,026,700 | — | — |
| 2016-01-19 | $63.93 | $111.38 | 2,274,400 | — | — |
| 2016-01-15 | $63.78 | $111.12 | 2,596,700 | — | — |
| 2016-01-14 | $65.74 | $114.53 | 1,501,700 | — | — |
| 2016-01-13 | $64.75 | $112.81 | 2,183,100 | — | — |
| 2016-01-12 | $66.31 | $115.53 | 1,332,700 | — | — |
| 2016-01-11 | $65.89 | $114.80 | 1,148,900 | — | — |
| 2016-01-08 | $65.93 | $114.87 | 1,275,300 | — | — |
| 2016-01-07 | $67.18 | $117.04 | 1,355,300 | — | — |
| 2016-01-06 | $69.01 | $120.23 | 1,186,600 | — | — |
| 2016-01-05 | $70.69 | $123.16 | 863,800 | — | — |
| 2016-01-04 | $70.59 | $122.98 | 1,782,500 | — | — |