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 | $59.52 | $109.00 | 2,203,400 | — | — |
| 2016-12-29 | $60.93 | $111.59 | 1,217,700 | — | — |
| 2016-12-28 | $60.92 | $111.57 | 1,340,700 | — | — |
| 2016-12-27 | $61.87 | $112.62 | 1,439,600 | — | — |
| 2016-12-23 | $61.49 | $111.92 | 1,266,800 | — | — |
| 2016-12-22 | $61.63 | $112.18 | 1,930,800 | — | — |
| 2016-12-21 | $62.14 | $113.11 | 2,254,500 | — | — |
| 2016-12-20 | $62.12 | $113.07 | 2,629,300 | — | — |
| 2016-12-19 | $60.53 | $110.18 | 2,448,700 | — | — |
| 2016-12-16 | $60.65 | $110.39 | 7,583,700 | — | — |
| 2016-12-15 | $62.87 | $114.44 | 5,294,400 | — | — |
| 2016-12-14 | $63.04 | $114.74 | 2,942,500 | — | — |
| 2016-12-13 | $63.43 | $115.45 | 3,699,200 | — | — |
| 2016-12-12 | $64.10 | $116.67 | 3,319,400 | — | — |
| 2016-12-09 | $65.37 | $118.99 | 2,949,000 | — | — |
| 2016-12-08 | $66.41 | $120.88 | 3,824,900 | — | — |
| 2016-12-07 | $66.75 | $121.50 | 3,006,900 | — | — |
| 2016-12-06 | $65.58 | $119.37 | 2,844,700 | — | — |
| 2016-12-05 | $65.10 | $118.49 | 3,630,900 | — | — |
| 2016-12-02 | $63.03 | $114.73 | 2,059,900 | — | — |
| 2016-12-01 | $61.95 | $112.76 | 2,943,400 | — | — |
| 2016-11-30 | $62.19 | $113.20 | 3,445,500 | — | — |
| 2016-11-29 | $61.63 | $112.18 | 3,220,700 | — | — |
| 2016-11-28 | $61.97 | $112.80 | 2,721,500 | — | — |
| 2016-11-25 | $62.85 | $114.40 | 855,100 | — | — |
| 2016-11-23 | $62.51 | $113.78 | 2,801,500 | — | — |
| 2016-11-22 | $62.31 | $113.42 | 4,699,300 | — | — |
| 2016-11-21 | $59.66 | $108.59 | 2,120,900 | — | — |
| 2016-11-18 | $58.84 | $107.10 | 3,053,400 | — | — |
| 2016-11-17 | $59.45 | $108.21 | 2,944,100 | — | — |
| 2016-11-16 | $59.85 | $108.94 | 3,335,500 | — | — |
| 2016-11-15 | $60.33 | $109.81 | 4,270,100 | — | — |
| 2016-11-14 | $59.60 | $108.48 | 4,010,700 | — | — |
| 2016-11-11 | $58.75 | $106.94 | 4,541,100 | — | — |
| 2016-11-10 | $59.14 | $107.65 | 7,220,700 | — | — |
| 2016-11-09 | $57.62 | $104.88 | 9,065,600 | — | — |
| 2016-11-08 | $51.37 | $93.50 | 1,893,500 | — | — |
| 2016-11-07 | $51.33 | $93.43 | 3,516,600 | — | — |
| 2016-11-04 | $49.95 | $90.92 | 3,393,300 | — | — |
| 2016-11-03 | $48.78 | $88.79 | 2,057,100 | — | — |
| 2016-11-02 | $48.15 | $87.64 | 2,752,600 | — | — |
| 2016-11-01 | $47.83 | $87.06 | 3,503,600 | — | — |
| 2016-10-31 | $48.85 | $88.92 | 3,179,000 | — | — |
| 2016-10-28 | $47.61 | $86.66 | 2,717,400 | — | — |
| 2016-10-27 | $46.74 | $85.08 | 2,674,100 | — | — |
| 2016-10-26 | $47.34 | $86.17 | 1,857,800 | — | — |
| 2016-10-25 | $47.00 | $85.55 | 2,818,200 | — | — |
| 2016-10-24 | $47.68 | $86.79 | 1,812,100 | — | — |
| 2016-10-21 | $47.87 | $87.13 | 3,547,600 | — | — |
| 2016-10-20 | $48.36 | $88.02 | 5,786,600 | — | — |
| 2016-10-19 | $48.03 | $87.42 | 3,102,200 | — | — |
| 2016-10-18 | $47.15 | $85.82 | 3,142,400 | — | — |
| 2016-10-17 | $46.80 | $85.18 | 1,912,200 | — | — |
| 2016-10-14 | $46.86 | $85.29 | 2,096,900 | — | — |
| 2016-10-13 | $46.54 | $84.71 | 3,182,700 | — | — |
| 2016-10-12 | $47.25 | $86.00 | 3,907,200 | — | — |
| 2016-10-11 | $47.40 | $86.28 | 2,065,500 | — | — |
| 2016-10-10 | $47.73 | $86.88 | 1,434,100 | — | — |
| 2016-10-07 | $47.39 | $86.26 | 2,361,200 | — | — |
| 2016-10-06 | $47.96 | $87.30 | 2,068,100 | — | — |
| 2016-10-05 | $48.05 | $87.46 | 2,297,300 | — | — |
| 2016-10-04 | $47.62 | $86.68 | 2,642,600 | — | — |
| 2016-10-03 | $48.82 | $88.86 | 3,005,300 | — | — |
| 2016-09-30 | $49.45 | $90.01 | 2,745,700 | — | — |
| 2016-09-29 | $48.86 | $88.93 | 2,100,200 | — | — |
| 2016-09-28 | $49.73 | $90.52 | 2,125,300 | — | — |
| 2016-09-27 | $49.07 | $88.63 | 2,447,500 | — | — |
| 2016-09-26 | $48.92 | $88.36 | 3,697,700 | — | — |
| 2016-09-23 | $48.81 | $88.16 | 5,321,500 | — | — |
| 2016-09-22 | $47.87 | $86.47 | 2,252,300 | — | — |
| 2016-09-21 | $47.86 | $86.45 | 3,562,500 | — | — |
| 2016-09-20 | $46.17 | $83.40 | 3,010,100 | — | — |
| 2016-09-19 | $46.00 | $83.09 | 2,460,300 | — | — |
| 2016-09-16 | $45.74 | $82.62 | 3,482,500 | — | — |
| 2016-09-15 | $45.62 | $82.40 | 3,029,300 | — | — |
| 2016-09-14 | $45.35 | $81.91 | 4,593,600 | — | — |
| 2016-09-13 | $46.02 | $83.13 | 3,451,400 | — | — |
| 2016-09-12 | $47.71 | $86.18 | 4,360,500 | — | — |
| 2016-09-09 | $46.83 | $84.59 | 3,693,100 | — | — |
| 2016-09-08 | $49.05 | $88.60 | 1,933,000 | — | — |
| 2016-09-07 | $49.97 | $90.26 | 2,853,700 | — | — |
| 2016-09-06 | $49.58 | $89.56 | 2,263,800 | — | — |
| 2016-09-02 | $49.03 | $88.56 | 2,427,600 | — | — |
| 2016-09-01 | $49.30 | $89.05 | 2,700,600 | — | — |
| 2016-08-31 | $48.51 | $87.62 | 3,143,700 | — | — |
| 2016-08-30 | $48.60 | $87.79 | 2,824,300 | — | — |
| 2016-08-29 | $49.44 | $89.30 | 1,847,000 | — | — |
| 2016-08-26 | $48.69 | $87.95 | 1,819,000 | — | — |
| 2016-08-25 | $48.89 | $88.31 | 2,315,100 | — | — |
| 2016-08-24 | $48.93 | $88.38 | 2,446,900 | — | — |
| 2016-08-23 | $50.03 | $90.37 | 2,108,300 | — | — |
| 2016-08-22 | $50.31 | $90.87 | 1,594,700 | — | — |
| 2016-08-19 | $50.05 | $90.40 | 3,070,800 | — | — |
| 2016-08-18 | $50.94 | $92.01 | 1,789,400 | — | — |
| 2016-08-17 | $50.52 | $91.25 | 2,378,500 | — | — |
| 2016-08-16 | $50.73 | $91.63 | 1,722,400 | — | — |
| 2016-08-15 | $51.57 | $93.15 | 2,446,400 | — | — |
| 2016-08-12 | $50.69 | $91.56 | 3,193,900 | — | — |
| 2016-08-11 | $52.35 | $94.56 | 2,516,500 | — | — |
| 2016-08-10 | $52.35 | $94.56 | 2,846,400 | — | — |
| 2016-08-09 | $52.79 | $95.35 | 1,507,800 | — | — |
| 2016-08-08 | $53.51 | $96.65 | 1,848,400 | — | — |
| 2016-08-05 | $53.55 | $96.73 | 1,194,000 | — | — |
| 2016-08-04 | $53.30 | $96.27 | 1,723,700 | — | — |
| 2016-08-03 | $53.51 | $96.65 | 1,836,200 | — | — |
| 2016-08-02 | $53.00 | $95.73 | 2,170,400 | — | — |
| 2016-08-01 | $53.28 | $96.24 | 2,156,700 | — | — |
| 2016-07-29 | $53.64 | $96.89 | 2,392,200 | — | — |
| 2016-07-28 | $53.81 | $97.20 | 3,221,400 | — | — |
| 2016-07-27 | $53.46 | $96.56 | 2,748,500 | — | — |
| 2016-07-26 | $53.71 | $97.02 | 2,614,800 | — | — |
| 2016-07-25 | $52.39 | $94.63 | 2,213,300 | — | — |
| 2016-07-22 | $52.72 | $95.23 | 2,618,200 | — | — |
| 2016-07-21 | $52.32 | $94.50 | 4,505,500 | — | — |
| 2016-07-20 | $54.09 | $97.70 | 5,542,300 | — | — |
| 2016-07-19 | $55.71 | $100.63 | 4,326,600 | — | — |
| 2016-07-18 | $56.90 | $102.78 | 2,133,100 | — | — |
| 2016-07-15 | $56.67 | $102.36 | 3,015,200 | — | — |
| 2016-07-14 | $56.79 | $102.58 | 2,563,200 | — | — |
| 2016-07-13 | $56.42 | $101.91 | 3,009,700 | — | — |
| 2016-07-12 | $56.34 | $101.77 | 5,238,200 | — | — |
| 2016-07-11 | $54.46 | $98.37 | 3,465,200 | — | — |
| 2016-07-08 | $53.19 | $96.08 | 3,674,100 | — | — |
| 2016-07-07 | $51.51 | $93.04 | 3,398,900 | — | — |
| 2016-07-06 | $51.08 | $92.26 | 4,712,300 | — | — |
| 2016-07-05 | $48.96 | $88.44 | 3,385,500 | — | — |
| 2016-07-01 | $49.97 | $90.26 | 2,516,500 | — | — |
| 2016-06-30 | $49.41 | $89.25 | 2,364,000 | — | — |
| 2016-06-29 | $47.92 | $86.56 | 2,676,400 | — | — |
| 2016-06-28 | $47.33 | $85.49 | 3,246,900 | — | — |
| 2016-06-27 | $46.31 | $82.97 | 3,236,000 | — | — |
| 2016-06-24 | $47.87 | $85.77 | 4,073,900 | — | — |
| 2016-06-23 | $50.50 | $90.48 | 3,166,000 | — | — |
| 2016-06-22 | $49.57 | $88.81 | 3,564,800 | — | — |
| 2016-06-21 | $49.99 | $89.56 | 3,880,700 | — | — |
| 2016-06-20 | $51.30 | $91.91 | 2,320,000 | — | — |
| 2016-06-17 | $50.35 | $90.21 | 3,038,400 | — | — |
| 2016-06-16 | $50.65 | $90.75 | 2,178,400 | — | — |
| 2016-06-15 | $50.45 | $90.39 | 3,197,400 | — | — |
| 2016-06-14 | $49.52 | $88.72 | 1,895,600 | — | — |
| 2016-06-13 | $49.98 | $89.55 | 2,977,800 | — | — |
| 2016-06-10 | $50.50 | $90.48 | 2,523,700 | — | — |
| 2016-06-09 | $50.55 | $90.57 | 2,969,300 | — | — |
| 2016-06-08 | $51.76 | $92.74 | 3,064,200 | — | — |
| 2016-06-07 | $50.37 | $90.25 | 2,119,400 | — | — |
| 2016-06-06 | $50.42 | $90.34 | 2,112,400 | — | — |
| 2016-06-03 | $49.88 | $89.37 | 2,626,000 | — | — |
| 2016-06-02 | $49.16 | $88.08 | 1,868,700 | — | — |
| 2016-06-01 | $48.80 | $87.43 | 1,866,900 | — | — |
| 2016-05-31 | $48.51 | $86.91 | 2,357,000 | — | — |
| 2016-05-27 | $48.39 | $86.70 | 2,704,000 | — | — |
| 2016-05-26 | $48.51 | $86.91 | 1,939,200 | — | — |
| 2016-05-25 | $48.39 | $86.70 | 2,372,900 | — | — |
| 2016-05-24 | $47.16 | $84.49 | 1,911,800 | — | — |
| 2016-05-23 | $46.83 | $83.90 | 1,794,700 | — | — |
| 2016-05-20 | $46.53 | $83.37 | 1,701,200 | — | — |
| 2016-05-19 | $46.54 | $83.38 | 2,335,000 | — | — |
| 2016-05-18 | $45.86 | $82.17 | 1,903,900 | — | — |
| 2016-05-17 | $46.56 | $83.42 | 3,935,900 | — | — |
| 2016-05-16 | $47.81 | $85.66 | 2,028,600 | — | — |
| 2016-05-13 | $47.06 | $84.32 | 2,309,300 | — | — |
| 2016-05-12 | $47.44 | $85.00 | 2,086,500 | — | — |
| 2016-05-11 | $47.61 | $85.30 | 1,917,400 | — | — |
| 2016-05-10 | $47.92 | $85.86 | 2,705,100 | — | — |
| 2016-05-09 | $46.48 | $83.28 | 3,288,400 | — | — |
| 2016-05-06 | $48.85 | $87.52 | 2,085,000 | — | — |
| 2016-05-05 | $48.46 | $86.82 | 2,480,200 | — | — |
| 2016-05-04 | $48.50 | $86.90 | 3,936,600 | — | — |
| 2016-05-03 | $48.73 | $87.31 | 3,838,300 | — | — |
| 2016-05-02 | $50.30 | $90.12 | 2,266,000 | — | — |
| 2016-04-29 | $49.78 | $89.19 | 5,645,600 | — | — |
| 2016-04-28 | $49.94 | $89.48 | 2,601,000 | — | — |
| 2016-04-27 | $50.61 | $90.68 | 2,255,600 | — | — |
| 2016-04-26 | $49.51 | $88.70 | 3,139,900 | — | — |
| 2016-04-25 | $49.12 | $88.01 | 2,533,600 | — | — |
| 2016-04-22 | $49.55 | $88.78 | 2,315,900 | — | — |
| 2016-04-21 | $49.50 | $88.69 | 2,591,700 | — | — |
| 2016-04-20 | $50.28 | $90.08 | 2,870,600 | — | — |
| 2016-04-19 | $50.46 | $90.41 | 2,894,800 | — | — |
| 2016-04-18 | $49.86 | $89.33 | 2,279,700 | — | — |
| 2016-04-15 | $49.51 | $88.70 | 2,167,600 | — | — |
| 2016-04-14 | $49.31 | $88.35 | 2,066,900 | — | — |
| 2016-04-13 | $49.09 | $87.95 | 2,846,600 | — | — |
| 2016-04-12 | $48.09 | $86.16 | 2,640,600 | — | — |
| 2016-04-11 | $47.67 | $85.41 | 2,827,400 | — | — |
| 2016-04-08 | $47.29 | $84.73 | 2,074,000 | — | — |
| 2016-04-07 | $46.56 | $83.42 | 2,165,000 | — | — |
| 2016-04-06 | $47.22 | $84.60 | 1,715,100 | — | — |
| 2016-04-05 | $46.78 | $83.81 | 2,049,000 | — | — |
| 2016-04-04 | $46.68 | $83.63 | 2,356,200 | — | — |
| 2016-04-01 | $47.52 | $85.14 | 2,414,800 | — | — |
| 2016-03-31 | $47.30 | $84.75 | 3,988,300 | — | — |
| 2016-03-30 | $48.31 | $86.55 | 4,989,200 | — | — |
| 2016-03-29 | $47.24 | $84.64 | 2,679,600 | — | — |
| 2016-03-28 | $46.86 | $83.29 | 2,637,000 | — | — |
| 2016-03-24 | $46.48 | $82.61 | 1,995,700 | — | — |
| 2016-03-23 | $46.05 | $81.85 | 2,518,500 | — | — |
| 2016-03-22 | $46.59 | $82.81 | 1,970,300 | — | — |
| 2016-03-21 | $46.41 | $82.49 | 1,804,800 | — | — |
| 2016-03-18 | $46.70 | $83.00 | 3,119,200 | — | — |
| 2016-03-17 | $46.65 | $82.91 | 3,108,100 | — | — |
| 2016-03-16 | $45.49 | $80.85 | 3,249,400 | — | — |
| 2016-03-15 | $45.05 | $80.07 | 2,126,300 | — | — |
| 2016-03-14 | $45.15 | $80.25 | 2,380,300 | — | — |
| 2016-03-11 | $45.38 | $80.65 | 2,944,200 | — | — |
| 2016-03-10 | $44.99 | $79.96 | 2,733,700 | — | — |
| 2016-03-09 | $43.54 | $77.38 | 2,827,700 | — | — |
| 2016-03-08 | $44.32 | $78.77 | 3,750,100 | — | — |
| 2016-03-07 | $44.76 | $79.55 | 3,646,300 | — | — |
| 2016-03-04 | $42.96 | $76.35 | 3,442,800 | — | — |
| 2016-03-03 | $42.75 | $75.98 | 3,967,300 | — | — |
| 2016-03-02 | $42.24 | $75.07 | 2,974,300 | — | — |
| 2016-03-01 | $40.96 | $72.80 | 2,172,400 | — | — |
| 2016-02-29 | $39.34 | $69.92 | 2,816,900 | — | — |
| 2016-02-26 | $39.96 | $71.02 | 1,851,300 | — | — |
| 2016-02-25 | $39.75 | $70.65 | 2,162,100 | — | — |
| 2016-02-24 | $39.02 | $69.35 | 2,957,700 | — | — |
| 2016-02-23 | $38.90 | $69.14 | 2,096,400 | — | — |
| 2016-02-22 | $39.76 | $70.67 | 2,662,400 | — | — |
| 2016-02-19 | $39.39 | $70.01 | 2,708,700 | — | — |
| 2016-02-18 | $40.03 | $71.15 | 2,544,100 | — | — |
| 2016-02-17 | $40.76 | $72.44 | 2,614,200 | — | — |
| 2016-02-16 | $40.18 | $71.41 | 2,450,500 | — | — |
| 2016-02-12 | $40.03 | $71.15 | 2,540,800 | — | — |
| 2016-02-11 | $38.35 | $68.16 | 2,095,000 | — | — |
| 2016-02-10 | $38.95 | $69.23 | 1,624,300 | — | — |
| 2016-02-09 | $38.91 | $69.16 | 2,720,300 | — | — |
| 2016-02-08 | $39.39 | $70.01 | 2,598,000 | — | — |
| 2016-02-05 | $39.92 | $70.95 | 2,782,700 | — | — |
| 2016-02-04 | $40.47 | $71.93 | 2,907,700 | — | — |
| 2016-02-03 | $39.91 | $70.93 | 2,839,600 | — | — |
| 2016-02-02 | $38.49 | $68.41 | 2,949,000 | — | — |
| 2016-02-01 | $39.18 | $69.64 | 3,355,800 | — | — |
| 2016-01-29 | $39.07 | $69.44 | 6,027,800 | — | — |
| 2016-01-28 | $36.64 | $65.12 | 3,970,000 | — | — |
| 2016-01-27 | $35.70 | $63.45 | 3,327,200 | — | — |
| 2016-01-26 | $36.54 | $64.94 | 3,707,000 | — | — |
| 2016-01-25 | $34.86 | $61.96 | 2,326,500 | — | — |
| 2016-01-22 | $35.36 | $62.85 | 2,836,000 | — | — |
| 2016-01-21 | $35.01 | $62.22 | 2,826,100 | — | — |
| 2016-01-20 | $34.98 | $62.17 | 3,579,000 | — | — |
| 2016-01-19 | $35.27 | $62.69 | 3,265,500 | — | — |
| 2016-01-15 | $35.15 | $62.47 | 3,362,300 | — | — |
| 2016-01-14 | $36.22 | $64.37 | 3,819,000 | — | — |
| 2016-01-13 | $35.62 | $63.31 | 3,481,100 | — | — |
| 2016-01-12 | $36.29 | $64.50 | 4,248,900 | — | — |
| 2016-01-11 | $36.14 | $64.23 | 3,334,300 | — | — |
| 2016-01-08 | $36.44 | $64.77 | 3,400,900 | — | — |
| 2016-01-07 | $37.35 | $66.38 | 5,617,100 | — | — |
| 2016-01-06 | $39.36 | $69.96 | 1,631,000 | — | — |
| 2016-01-05 | $39.96 | $71.02 | 3,514,500 | — | — |
| 2016-01-04 | $39.55 | $70.29 | 4,029,900 | — | — |