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 | $85.11 | $168.15 | 1,736,900 | — | — |
| 2016-12-29 | $85.68 | $169.28 | 1,348,600 | — | — |
| 2016-12-28 | $85.96 | $169.83 | 1,087,300 | — | — |
| 2016-12-27 | $86.85 | $171.59 | 873,600 | — | — |
| 2016-12-23 | $86.37 | $170.64 | 760,300 | — | — |
| 2016-12-22 | $86.15 | $170.21 | 1,842,600 | — | — |
| 2016-12-21 | $85.94 | $169.79 | 1,368,500 | — | — |
| 2016-12-20 | $86.25 | $170.40 | 1,395,300 | — | — |
| 2016-12-19 | $85.88 | $169.67 | 1,949,500 | — | — |
| 2016-12-16 | $86.18 | $170.27 | 2,226,100 | — | — |
| 2016-12-15 | $88.02 | $173.90 | 1,276,400 | — | — |
| 2016-12-14 | $87.89 | $172.56 | 2,426,000 | — | — |
| 2016-12-13 | $88.32 | $173.40 | 2,673,500 | — | — |
| 2016-12-12 | $87.32 | $171.44 | 1,471,300 | — | — |
| 2016-12-09 | $86.87 | $170.55 | 1,590,400 | — | — |
| 2016-12-08 | $85.43 | $167.73 | 1,731,400 | — | — |
| 2016-12-07 | $85.37 | $167.61 | 2,305,000 | — | — |
| 2016-12-06 | $84.26 | $165.43 | 8,100,300 | — | — |
| 2016-12-05 | $86.05 | $168.94 | 1,903,200 | — | — |
| 2016-12-02 | $86.34 | $169.51 | 2,003,800 | — | — |
| 2016-12-01 | $87.61 | $172.01 | 1,804,500 | — | — |
| 2016-11-30 | $86.94 | $170.69 | 1,967,400 | — | — |
| 2016-11-29 | $88.34 | $173.44 | 1,002,800 | — | — |
| 2016-11-28 | $88.20 | $173.17 | 1,237,900 | — | — |
| 2016-11-25 | $88.47 | $173.70 | 396,200 | — | — |
| 2016-11-23 | $87.75 | $172.28 | 1,221,300 | — | — |
| 2016-11-22 | $87.73 | $172.24 | 1,884,000 | — | — |
| 2016-11-21 | $86.34 | $169.51 | 1,404,600 | — | — |
| 2016-11-18 | $84.85 | $166.59 | 2,195,100 | — | — |
| 2016-11-17 | $87.28 | $171.36 | 2,446,000 | — | — |
| 2016-11-16 | $84.92 | $166.73 | 1,822,500 | — | — |
| 2016-11-15 | $83.93 | $164.78 | 1,662,300 | — | — |
| 2016-11-14 | $83.20 | $163.35 | 2,358,000 | — | — |
| 2016-11-11 | $81.33 | $159.68 | 1,420,200 | — | — |
| 2016-11-10 | $80.37 | $157.79 | 1,809,100 | — | — |
| 2016-11-09 | $80.81 | $158.66 | 2,153,100 | — | — |
| 2016-11-08 | $81.36 | $159.74 | 1,234,900 | — | — |
| 2016-11-07 | $80.59 | $158.22 | 1,337,500 | — | — |
| 2016-11-04 | $79.52 | $156.12 | 1,693,200 | — | — |
| 2016-11-03 | $79.23 | $155.55 | 1,407,500 | — | — |
| 2016-11-02 | $79.00 | $155.10 | 1,577,400 | — | — |
| 2016-11-01 | $79.21 | $155.52 | 1,291,000 | — | — |
| 2016-10-31 | $79.82 | $156.71 | 1,324,200 | — | — |
| 2016-10-28 | $79.65 | $156.38 | 1,168,800 | — | — |
| 2016-10-27 | $79.12 | $155.34 | 1,616,800 | — | — |
| 2016-10-26 | $79.60 | $156.28 | 1,220,500 | — | — |
| 2016-10-25 | $80.08 | $157.22 | 1,512,800 | — | — |
| 2016-10-24 | $80.45 | $157.95 | 1,578,300 | — | — |
| 2016-10-21 | $79.75 | $156.58 | 2,150,000 | — | — |
| 2016-10-20 | $79.63 | $156.34 | 2,835,800 | — | — |
| 2016-10-19 | $80.34 | $157.73 | 4,122,000 | — | — |
| 2016-10-18 | $80.87 | $158.77 | 3,826,600 | — | — |
| 2016-10-17 | $82.83 | $162.62 | 2,699,500 | — | — |
| 2016-10-14 | $82.87 | $162.70 | 1,678,600 | — | — |
| 2016-10-13 | $82.07 | $161.13 | 2,102,100 | — | — |
| 2016-10-12 | $82.68 | $162.33 | 1,312,200 | — | — |
| 2016-10-11 | $81.94 | $160.88 | 1,649,900 | — | — |
| 2016-10-10 | $82.66 | $162.29 | 938,600 | — | — |
| 2016-10-07 | $82.24 | $161.46 | 1,837,900 | — | — |
| 2016-10-06 | $83.06 | $163.07 | 1,512,100 | — | — |
| 2016-10-05 | $82.95 | $162.86 | 1,252,000 | — | — |
| 2016-10-04 | $83.32 | $163.58 | 1,248,000 | — | — |
| 2016-10-03 | $84.44 | $165.78 | 938,800 | — | — |
| 2016-09-30 | $85.00 | $166.88 | 1,353,400 | — | — |
| 2016-09-29 | $84.05 | $165.02 | 826,000 | — | — |
| 2016-09-28 | $85.28 | $167.43 | 777,700 | — | — |
| 2016-09-27 | $84.96 | $166.80 | 1,039,200 | — | — |
| 2016-09-26 | $83.87 | $164.66 | 931,000 | — | — |
| 2016-09-23 | $84.23 | $165.37 | 1,008,300 | — | — |
| 2016-09-22 | $85.36 | $167.59 | 740,000 | — | — |
| 2016-09-21 | $84.90 | $166.69 | 945,600 | — | — |
| 2016-09-20 | $84.05 | $165.02 | 1,200,200 | — | — |
| 2016-09-19 | $84.01 | $163.86 | 1,091,000 | — | — |
| 2016-09-16 | $83.96 | $163.76 | 1,133,000 | — | — |
| 2016-09-15 | $84.61 | $165.03 | 997,900 | — | — |
| 2016-09-14 | $83.56 | $162.98 | 699,400 | — | — |
| 2016-09-13 | $83.75 | $163.35 | 1,365,200 | — | — |
| 2016-09-12 | $85.30 | $166.38 | 1,429,300 | — | — |
| 2016-09-09 | $83.75 | $163.35 | 1,471,300 | — | — |
| 2016-09-08 | $86.06 | $167.86 | 1,054,600 | — | — |
| 2016-09-07 | $87.15 | $169.98 | 1,019,100 | — | — |
| 2016-09-06 | $86.37 | $168.46 | 1,024,800 | — | — |
| 2016-09-02 | $86.70 | $169.11 | 648,200 | — | — |
| 2016-09-01 | $86.25 | $168.23 | 859,800 | — | — |
| 2016-08-31 | $86.13 | $167.99 | 915,500 | — | — |
| 2016-08-30 | $86.36 | $168.44 | 1,649,200 | — | — |
| 2016-08-29 | $85.84 | $167.43 | 1,796,200 | — | — |
| 2016-08-26 | $84.55 | $164.91 | 682,200 | — | — |
| 2016-08-25 | $84.38 | $164.58 | 861,400 | — | — |
| 2016-08-24 | $84.42 | $164.66 | 1,018,000 | — | — |
| 2016-08-23 | $84.67 | $165.15 | 1,019,100 | — | — |
| 2016-08-22 | $84.43 | $164.68 | 892,400 | — | — |
| 2016-08-19 | $84.35 | $164.52 | 1,058,500 | — | — |
| 2016-08-18 | $84.19 | $164.21 | 1,008,600 | — | — |
| 2016-08-17 | $84.57 | $164.95 | 766,700 | — | — |
| 2016-08-16 | $84.05 | $163.94 | 1,266,500 | — | — |
| 2016-08-15 | $85.28 | $166.34 | 2,255,400 | — | — |
| 2016-08-12 | $84.26 | $164.35 | 1,833,500 | — | — |
| 2016-08-11 | $83.15 | $162.18 | 1,104,100 | — | — |
| 2016-08-10 | $82.23 | $160.39 | 718,300 | — | — |
| 2016-08-09 | $81.87 | $159.69 | 650,000 | — | — |
| 2016-08-08 | $81.94 | $159.82 | 829,900 | — | — |
| 2016-08-05 | $82.44 | $160.80 | 790,500 | — | — |
| 2016-08-04 | $81.53 | $159.02 | 1,059,600 | — | — |
| 2016-08-03 | $81.11 | $158.20 | 830,200 | — | — |
| 2016-08-02 | $81.25 | $158.48 | 1,296,500 | — | — |
| 2016-08-01 | $82.60 | $161.11 | 1,415,000 | — | — |
| 2016-07-29 | $82.29 | $160.50 | 1,113,000 | — | — |
| 2016-07-28 | $82.71 | $161.32 | 1,030,300 | — | — |
| 2016-07-27 | $82.36 | $160.64 | 1,772,700 | — | — |
| 2016-07-26 | $82.62 | $161.15 | 980,400 | — | — |
| 2016-07-25 | $82.78 | $161.46 | 1,027,300 | — | — |
| 2016-07-22 | $82.67 | $161.25 | 2,077,400 | — | — |
| 2016-07-21 | $81.83 | $159.61 | 1,905,900 | — | — |
| 2016-07-20 | $83.68 | $163.22 | 1,653,500 | — | — |
| 2016-07-19 | $83.32 | $162.51 | 1,118,200 | — | — |
| 2016-07-18 | $83.04 | $161.97 | 1,043,400 | — | — |
| 2016-07-15 | $82.78 | $161.46 | 1,909,100 | — | — |
| 2016-07-14 | $83.12 | $162.12 | 2,778,500 | — | — |
| 2016-07-13 | $84.96 | $165.71 | 2,508,300 | — | — |
| 2016-07-12 | $84.54 | $164.89 | 2,482,700 | — | — |
| 2016-07-11 | $83.96 | $163.76 | 1,900,800 | — | — |
| 2016-07-08 | $83.12 | $162.12 | 1,308,800 | — | — |
| 2016-07-07 | $82.31 | $160.54 | 1,879,800 | — | — |
| 2016-07-06 | $81.42 | $158.81 | 1,812,300 | — | — |
| 2016-07-05 | $80.74 | $157.48 | 1,622,700 | — | — |
| 2016-07-01 | $81.69 | $159.33 | 1,489,000 | — | — |
| 2016-06-30 | $81.49 | $158.94 | 1,600,600 | — | — |
| 2016-06-29 | $80.10 | $156.23 | 2,292,600 | — | — |
| 2016-06-28 | $78.83 | $153.76 | 1,634,700 | — | — |
| 2016-06-27 | $77.57 | $151.30 | 2,595,500 | — | — |
| 2016-06-24 | $80.69 | $157.38 | 3,364,300 | — | — |
| 2016-06-23 | $84.96 | $165.71 | 1,328,700 | — | — |
| 2016-06-22 | $83.84 | $163.53 | 1,574,100 | — | — |
| 2016-06-21 | $83.28 | $162.44 | 1,344,000 | — | — |
| 2016-06-20 | $82.95 | $161.79 | 1,252,500 | — | — |
| 2016-06-17 | $81.35 | $158.67 | 1,445,000 | — | — |
| 2016-06-16 | $81.71 | $159.37 | 1,374,700 | — | — |
| 2016-06-15 | $81.62 | $159.20 | 1,695,400 | — | — |
| 2016-06-14 | $81.85 | $159.65 | 2,107,600 | — | — |
| 2016-06-13 | $82.15 | $160.23 | 1,385,600 | — | — |
| 2016-06-10 | $83.33 | $162.53 | 1,540,300 | — | — |
| 2016-06-09 | $84.40 | $164.62 | 1,679,600 | — | — |
| 2016-06-08 | $85.37 | $165.44 | 2,527,800 | — | — |
| 2016-06-07 | $83.27 | $161.37 | 1,474,100 | — | — |
| 2016-06-06 | $82.44 | $159.76 | 1,360,000 | — | — |
| 2016-06-03 | $81.94 | $158.79 | 2,027,700 | — | — |
| 2016-06-02 | $83.04 | $160.92 | 1,942,500 | — | — |
| 2016-06-01 | $82.95 | $160.75 | 1,423,700 | — | — |
| 2016-05-31 | $83.33 | $161.49 | 1,803,600 | — | — |
| 2016-05-27 | $82.64 | $160.15 | 651,200 | — | — |
| 2016-05-26 | $82.19 | $159.28 | 2,193,600 | — | — |
| 2016-05-25 | $82.06 | $159.02 | 2,143,500 | — | — |
| 2016-05-24 | $82.88 | $160.61 | 1,641,700 | — | — |
| 2016-05-23 | $82.19 | $159.28 | 1,549,000 | — | — |
| 2016-05-20 | $82.79 | $160.44 | 1,626,400 | — | — |
| 2016-05-19 | $82.41 | $159.70 | 1,874,200 | — | — |
| 2016-05-18 | $83.23 | $161.29 | 1,807,600 | — | — |
| 2016-05-17 | $83.30 | $161.43 | 1,266,600 | — | — |
| 2016-05-16 | $84.26 | $163.29 | 1,076,700 | — | — |
| 2016-05-13 | $83.73 | $162.26 | 1,289,900 | — | — |
| 2016-05-12 | $84.26 | $163.29 | 1,876,000 | — | — |
| 2016-05-11 | $84.12 | $163.02 | 2,232,600 | — | — |
| 2016-05-10 | $84.58 | $163.91 | 1,460,100 | — | — |
| 2016-05-09 | $83.67 | $162.14 | 1,044,900 | — | — |
| 2016-05-06 | $83.96 | $162.71 | 1,320,300 | — | — |
| 2016-05-05 | $83.26 | $161.35 | 1,441,100 | — | — |
| 2016-05-04 | $83.35 | $161.52 | 1,313,800 | — | — |
| 2016-05-03 | $83.45 | $161.72 | 1,331,300 | — | — |
| 2016-05-02 | $83.61 | $162.03 | 1,129,100 | — | — |
| 2016-04-29 | $82.97 | $160.79 | 1,643,600 | — | — |
| 2016-04-28 | $83.18 | $161.20 | 1,199,100 | — | — |
| 2016-04-27 | $84.13 | $163.04 | 1,066,700 | — | — |
| 2016-04-26 | $83.89 | $162.57 | 1,570,300 | — | — |
| 2016-04-25 | $83.52 | $161.85 | 1,824,200 | — | — |
| 2016-04-22 | $83.77 | $162.34 | 1,802,900 | — | — |
| 2016-04-21 | $84.02 | $162.82 | 1,950,800 | — | — |
| 2016-04-20 | $83.41 | $161.64 | 2,277,000 | — | — |
| 2016-04-19 | $84.74 | $164.22 | 3,071,100 | — | — |
| 2016-04-18 | $85.25 | $165.21 | 2,296,300 | — | — |
| 2016-04-15 | $84.30 | $163.37 | 1,489,800 | — | — |
| 2016-04-14 | $83.74 | $162.28 | 2,371,300 | — | — |
| 2016-04-13 | $84.42 | $163.60 | 2,104,700 | — | — |
| 2016-04-12 | $84.34 | $163.44 | 1,164,400 | — | — |
| 2016-04-11 | $83.33 | $161.49 | 1,253,000 | — | — |
| 2016-04-08 | $83.15 | $161.14 | 847,400 | — | — |
| 2016-04-07 | $82.91 | $160.67 | 1,343,200 | — | — |
| 2016-04-06 | $84.00 | $162.78 | 1,131,400 | — | — |
| 2016-04-05 | $83.32 | $161.47 | 1,299,800 | — | — |
| 2016-04-04 | $83.88 | $162.55 | 1,722,500 | — | — |
| 2016-04-01 | $83.90 | $162.59 | 2,003,300 | — | — |
| 2016-03-31 | $83.23 | $161.29 | 1,680,500 | — | — |
| 2016-03-30 | $83.32 | $161.47 | 1,743,100 | — | — |
| 2016-03-29 | $82.80 | $160.46 | 1,158,900 | — | — |
| 2016-03-28 | $82.20 | $159.30 | 1,617,500 | — | — |
| 2016-03-24 | $81.34 | $157.63 | 1,186,600 | — | — |
| 2016-03-23 | $81.29 | $157.53 | 1,711,200 | — | — |
| 2016-03-22 | $81.34 | $157.63 | 1,187,300 | — | — |
| 2016-03-21 | $81.48 | $157.90 | 1,361,200 | — | — |
| 2016-03-18 | $80.98 | $156.93 | 2,246,300 | — | — |
| 2016-03-17 | $80.46 | $155.92 | 1,591,000 | — | — |
| 2016-03-16 | $79.69 | $154.43 | 909,000 | — | — |
| 2016-03-15 | $78.89 | $152.88 | 1,222,400 | — | — |
| 2016-03-14 | $78.97 | $153.04 | 745,300 | — | — |
| 2016-03-11 | $78.95 | $153.00 | 1,606,300 | — | — |
| 2016-03-10 | $77.58 | $150.34 | 1,569,300 | — | — |
| 2016-03-09 | $77.63 | $150.44 | 1,323,200 | — | — |
| 2016-03-08 | $77.86 | $150.89 | 1,322,600 | — | — |
| 2016-03-07 | $78.50 | $152.13 | 1,446,500 | — | — |
| 2016-03-04 | $78.76 | $151.66 | 2,098,900 | — | — |
| 2016-03-03 | $78.39 | $150.95 | 4,042,000 | — | — |
| 2016-03-02 | $78.41 | $150.99 | 2,231,300 | — | — |
| 2016-03-01 | $79.00 | $152.12 | 1,961,100 | — | — |
| 2016-02-29 | $77.81 | $149.83 | 2,051,400 | — | — |
| 2016-02-26 | $77.61 | $149.45 | 1,226,700 | — | — |
| 2016-02-25 | $77.71 | $149.64 | 1,997,000 | — | — |
| 2016-02-24 | $76.90 | $148.08 | 1,911,500 | — | — |
| 2016-02-23 | $76.82 | $147.93 | 1,350,900 | — | — |
| 2016-02-22 | $77.12 | $148.50 | 1,341,600 | — | — |
| 2016-02-19 | $76.52 | $147.35 | 1,466,200 | — | — |
| 2016-02-18 | $76.01 | $146.37 | 2,036,300 | — | — |
| 2016-02-17 | $75.46 | $145.31 | 2,073,200 | — | — |
| 2016-02-16 | $75.75 | $145.86 | 2,114,200 | — | — |
| 2016-02-12 | $73.35 | $141.24 | 1,772,700 | — | — |
| 2016-02-11 | $71.89 | $138.43 | 2,923,300 | — | — |
| 2016-02-10 | $73.47 | $141.47 | 3,863,200 | — | — |
| 2016-02-09 | $71.62 | $137.91 | 4,780,400 | — | — |
| 2016-02-08 | $69.72 | $134.25 | 3,711,200 | — | — |
| 2016-02-05 | $71.21 | $137.12 | 2,649,200 | — | — |
| 2016-02-04 | $72.65 | $139.90 | 1,960,500 | — | — |
| 2016-02-03 | $72.47 | $139.55 | 1,750,200 | — | — |
| 2016-02-02 | $72.37 | $139.36 | 1,580,300 | — | — |
| 2016-02-01 | $73.95 | $142.40 | 1,739,600 | — | — |
| 2016-01-29 | $73.35 | $141.24 | 2,020,300 | — | — |
| 2016-01-28 | $71.89 | $138.43 | 1,921,300 | — | — |
| 2016-01-27 | $71.52 | $137.72 | 2,266,800 | — | — |
| 2016-01-26 | $71.99 | $138.62 | 1,796,300 | — | — |
| 2016-01-25 | $69.88 | $134.56 | 1,353,600 | — | — |
| 2016-01-22 | $70.61 | $135.97 | 1,601,200 | — | — |
| 2016-01-21 | $68.65 | $132.19 | 1,198,700 | — | — |
| 2016-01-20 | $67.94 | $130.83 | 2,177,300 | — | — |
| 2016-01-19 | $68.89 | $132.65 | 1,748,700 | — | — |
| 2016-01-15 | $69.67 | $134.16 | 1,472,300 | — | — |
| 2016-01-14 | $70.75 | $136.24 | 1,364,100 | — | — |
| 2016-01-13 | $69.25 | $133.35 | 1,113,500 | — | — |
| 2016-01-12 | $70.80 | $136.33 | 1,556,100 | — | — |
| 2016-01-11 | $69.65 | $134.12 | 1,714,600 | — | — |
| 2016-01-08 | $69.90 | $134.60 | 1,502,600 | — | — |
| 2016-01-07 | $70.51 | $135.77 | 1,721,700 | — | — |
| 2016-01-06 | $71.94 | $138.53 | 2,415,200 | — | — |
| 2016-01-05 | $73.96 | $142.42 | 1,820,400 | — | — |
| 2016-01-04 | $73.57 | $141.67 | 2,150,700 | — | — |