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 | $94.76 | $253.85 | 1,248,700 | — | — |
| 2016-12-29 | $95.31 | $255.32 | 1,150,100 | — | — |
| 2016-12-28 | $94.67 | $253.61 | 1,155,100 | — | — |
| 2016-12-27 | $95.85 | $256.77 | 1,200,000 | — | — |
| 2016-12-23 | $94.69 | $253.66 | 1,816,200 | — | — |
| 2016-12-22 | $95.00 | $254.49 | 1,177,500 | — | — |
| 2016-12-21 | $95.87 | $256.82 | 1,189,500 | — | — |
| 2016-12-20 | $95.64 | $256.20 | 1,418,600 | — | — |
| 2016-12-19 | $96.22 | $257.76 | 1,473,400 | — | — |
| 2016-12-16 | $95.92 | $256.95 | 2,050,100 | — | — |
| 2016-12-15 | $96.10 | $257.44 | 1,684,600 | — | — |
| 2016-12-14 | $96.17 | $257.62 | 1,576,800 | — | — |
| 2016-12-13 | $97.05 | $259.98 | 2,145,200 | — | — |
| 2016-12-12 | $98.65 | $264.27 | 1,528,900 | — | — |
| 2016-12-09 | $99.30 | $266.01 | 1,354,900 | — | — |
| 2016-12-08 | $99.41 | $266.30 | 1,494,200 | — | — |
| 2016-12-07 | $98.18 | $263.01 | 1,581,700 | — | — |
| 2016-12-06 | $96.22 | $257.76 | 1,358,000 | — | — |
| 2016-12-05 | $95.99 | $257.14 | 1,634,600 | — | — |
| 2016-12-02 | $94.58 | $253.36 | 2,084,400 | — | — |
| 2016-12-01 | $95.24 | $255.13 | 2,444,100 | — | — |
| 2016-11-30 | $95.93 | $256.98 | 2,704,300 | — | — |
| 2016-11-29 | $98.00 | $262.53 | 1,467,900 | — | — |
| 2016-11-28 | $97.35 | $260.79 | 1,251,200 | — | — |
| 2016-11-25 | $98.13 | $262.87 | 482,500 | — | — |
| 2016-11-23 | $97.59 | $261.43 | 1,089,300 | — | — |
| 2016-11-22 | $96.62 | $258.83 | 1,513,600 | — | — |
| 2016-11-21 | $96.19 | $257.68 | 1,807,100 | — | — |
| 2016-11-18 | $95.19 | $255.00 | 1,276,900 | — | — |
| 2016-11-17 | $96.61 | $258.80 | 1,118,700 | — | — |
| 2016-11-16 | $96.36 | $258.13 | 1,636,400 | — | — |
| 2016-11-15 | $96.23 | $257.78 | 1,778,800 | — | — |
| 2016-11-14 | $96.05 | $257.30 | 2,002,300 | — | — |
| 2016-11-11 | $95.77 | $256.55 | 2,013,800 | — | — |
| 2016-11-10 | $96.87 | $259.50 | 2,826,800 | — | — |
| 2016-11-09 | $95.29 | $255.27 | 3,225,500 | — | — |
| 2016-11-08 | $94.74 | $253.79 | 1,692,100 | — | — |
| 2016-11-07 | $94.35 | $251.68 | 2,066,800 | — | — |
| 2016-11-04 | $92.81 | $247.57 | 1,528,600 | — | — |
| 2016-11-03 | $91.75 | $244.74 | 1,646,900 | — | — |
| 2016-11-02 | $92.38 | $246.42 | 2,226,700 | — | — |
| 2016-11-01 | $92.74 | $247.38 | 2,224,200 | — | — |
| 2016-10-31 | $93.13 | $248.42 | 2,173,000 | — | — |
| 2016-10-28 | $92.87 | $247.73 | 2,062,000 | — | — |
| 2016-10-27 | $93.35 | $249.01 | 2,290,700 | — | — |
| 2016-10-26 | $92.52 | $246.80 | 2,515,800 | — | — |
| 2016-10-25 | $91.22 | $243.33 | 4,338,500 | — | — |
| 2016-10-24 | $93.24 | $248.72 | 2,011,100 | — | — |
| 2016-10-21 | $92.38 | $246.42 | 2,366,900 | — | — |
| 2016-10-20 | $92.66 | $247.17 | 2,411,400 | — | — |
| 2016-10-19 | $92.56 | $246.90 | 2,165,900 | — | — |
| 2016-10-18 | $92.81 | $247.57 | 1,317,500 | — | — |
| 2016-10-17 | $92.66 | $247.17 | 1,918,800 | — | — |
| 2016-10-14 | $92.60 | $247.01 | 2,453,200 | — | — |
| 2016-10-13 | $92.12 | $245.73 | 2,603,400 | — | — |
| 2016-10-12 | $91.94 | $245.25 | 2,171,200 | — | — |
| 2016-10-11 | $92.30 | $246.21 | 4,157,700 | — | — |
| 2016-10-10 | $93.85 | $250.34 | 3,251,600 | — | — |
| 2016-10-07 | $93.73 | $250.02 | 7,136,800 | — | — |
| 2016-10-06 | $102.19 | $272.59 | 1,078,800 | — | — |
| 2016-10-05 | $101.58 | $270.96 | 912,400 | — | — |
| 2016-10-04 | $102.05 | $272.22 | 1,560,000 | — | — |
| 2016-10-03 | $103.44 | $275.92 | 1,348,300 | — | — |
| 2016-09-30 | $103.36 | $275.71 | 1,716,500 | — | — |
| 2016-09-29 | $102.06 | $272.24 | 1,162,400 | — | — |
| 2016-09-28 | $103.57 | $276.27 | 1,300,300 | — | — |
| 2016-09-27 | $102.45 | $273.28 | 1,290,400 | — | — |
| 2016-09-26 | $102.14 | $272.46 | 928,400 | — | — |
| 2016-09-23 | $103.27 | $275.47 | 1,649,000 | — | — |
| 2016-09-22 | $103.14 | $275.12 | 1,149,800 | — | — |
| 2016-09-21 | $102.46 | $273.31 | 1,144,000 | — | — |
| 2016-09-20 | $101.26 | $270.11 | 1,317,400 | — | — |
| 2016-09-19 | $101.08 | $269.63 | 1,265,600 | — | — |
| 2016-09-16 | $100.21 | $267.31 | 1,986,700 | — | — |
| 2016-09-15 | $101.24 | $270.06 | 1,193,000 | — | — |
| 2016-09-14 | $100.68 | $268.56 | 1,098,700 | — | — |
| 2016-09-13 | $101.16 | $269.84 | 1,425,400 | — | — |
| 2016-09-12 | $102.76 | $274.11 | 1,597,200 | — | — |
| 2016-09-09 | $100.86 | $269.04 | 2,339,500 | — | — |
| 2016-09-08 | $105.30 | $280.89 | 1,042,400 | — | — |
| 2016-09-07 | $106.73 | $284.70 | 1,337,900 | — | — |
| 2016-09-06 | $107.62 | $287.07 | 1,320,400 | — | — |
| 2016-09-02 | $107.04 | $285.53 | 662,700 | — | — |
| 2016-09-01 | $105.98 | $282.70 | 929,600 | — | — |
| 2016-08-31 | $105.88 | $282.43 | 1,392,300 | — | — |
| 2016-08-30 | $107.28 | $286.17 | 1,036,500 | — | — |
| 2016-08-29 | $107.60 | $287.02 | 1,301,700 | — | — |
| 2016-08-26 | $105.75 | $282.09 | 929,700 | — | — |
| 2016-08-25 | $106.75 | $284.75 | 914,100 | — | — |
| 2016-08-24 | $106.39 | $283.79 | 1,808,400 | — | — |
| 2016-08-23 | $106.44 | $283.93 | 1,341,700 | — | — |
| 2016-08-22 | $105.21 | $280.65 | 1,148,500 | — | — |
| 2016-08-19 | $104.73 | $279.37 | 1,089,900 | — | — |
| 2016-08-18 | $103.77 | $276.80 | 1,036,900 | — | — |
| 2016-08-17 | $103.59 | $276.32 | 1,242,200 | — | — |
| 2016-08-16 | $103.65 | $276.48 | 1,287,100 | — | — |
| 2016-08-15 | $104.46 | $278.65 | 1,037,100 | — | — |
| 2016-08-12 | $103.99 | $277.39 | 977,600 | — | — |
| 2016-08-11 | $104.74 | $279.39 | 1,096,100 | — | — |
| 2016-08-10 | $104.69 | $279.26 | 1,102,400 | — | — |
| 2016-08-09 | $104.37 | $278.41 | 1,044,600 | — | — |
| 2016-08-08 | $104.48 | $278.70 | 1,210,900 | — | — |
| 2016-08-05 | $104.43 | $277.50 | 1,063,100 | — | — |
| 2016-08-04 | $104.10 | $276.62 | 1,282,200 | — | — |
| 2016-08-03 | $104.33 | $277.23 | 2,415,800 | — | — |
| 2016-08-02 | $103.69 | $275.53 | 1,473,500 | — | — |
| 2016-08-01 | $104.67 | $278.14 | 1,641,900 | — | — |
| 2016-07-29 | $104.71 | $278.24 | 2,107,700 | — | — |
| 2016-07-28 | $105.48 | $280.29 | 2,163,000 | — | — |
| 2016-07-27 | $106.09 | $281.91 | 1,627,400 | — | — |
| 2016-07-26 | $106.76 | $283.69 | 2,284,800 | — | — |
| 2016-07-25 | $106.59 | $283.24 | 1,670,800 | — | — |
| 2016-07-22 | $107.65 | $286.05 | 1,708,800 | — | — |
| 2016-07-21 | $108.59 | $288.55 | 2,133,100 | — | — |
| 2016-07-20 | $110.03 | $292.38 | 2,360,900 | — | — |
| 2016-07-19 | $108.38 | $287.99 | 1,424,200 | — | — |
| 2016-07-18 | $109.30 | $290.44 | 870,100 | — | — |
| 2016-07-15 | $109.27 | $290.36 | 1,341,000 | — | — |
| 2016-07-14 | $108.63 | $288.66 | 1,359,100 | — | — |
| 2016-07-13 | $109.47 | $290.89 | 1,238,500 | — | — |
| 2016-07-12 | $108.70 | $288.84 | 1,404,000 | — | — |
| 2016-07-11 | $106.61 | $283.29 | 892,200 | — | — |
| 2016-07-08 | $106.32 | $282.52 | 1,649,100 | — | — |
| 2016-07-07 | $103.03 | $273.78 | 1,547,900 | — | — |
| 2016-07-06 | $102.97 | $273.62 | 1,451,500 | — | — |
| 2016-07-05 | $102.65 | $272.77 | 1,898,800 | — | — |
| 2016-07-01 | $104.52 | $277.74 | 1,334,300 | — | — |
| 2016-06-30 | $104.15 | $276.75 | 2,193,000 | — | — |
| 2016-06-29 | $102.49 | $272.34 | 1,582,800 | — | — |
| 2016-06-28 | $100.56 | $267.21 | 1,941,300 | — | — |
| 2016-06-27 | $98.69 | $262.25 | 3,445,900 | — | — |
| 2016-06-24 | $102.73 | $272.98 | 3,821,500 | — | — |
| 2016-06-23 | $111.22 | $295.54 | 2,078,300 | — | — |
| 2016-06-22 | $107.81 | $286.48 | 1,219,400 | — | — |
| 2016-06-21 | $108.06 | $287.14 | 1,346,300 | — | — |
| 2016-06-20 | $108.42 | $288.10 | 1,227,900 | — | — |
| 2016-06-17 | $108.18 | $287.46 | 1,807,100 | — | — |
| 2016-06-16 | $106.96 | $284.22 | 843,400 | — | — |
| 2016-06-15 | $106.62 | $283.32 | 1,056,500 | — | — |
| 2016-06-14 | $107.08 | $284.54 | 1,221,800 | — | — |
| 2016-06-13 | $107.69 | $286.16 | 1,285,700 | — | — |
| 2016-06-10 | $109.24 | $290.28 | 1,255,800 | — | — |
| 2016-06-09 | $110.43 | $293.44 | 2,689,500 | — | — |
| 2016-06-08 | $110.95 | $294.82 | 1,908,000 | — | — |
| 2016-06-07 | $107.77 | $286.37 | 1,238,100 | — | — |
| 2016-06-06 | $108.12 | $287.30 | 935,900 | — | — |
| 2016-06-03 | $107.67 | $286.11 | 1,338,700 | — | — |
| 2016-06-02 | $108.20 | $287.52 | 759,900 | — | — |
| 2016-06-01 | $107.98 | $286.93 | 998,400 | — | — |
| 2016-05-31 | $107.68 | $286.13 | 1,807,500 | — | — |
| 2016-05-27 | $108.60 | $288.58 | 732,400 | — | — |
| 2016-05-26 | $107.70 | $286.19 | 685,700 | — | — |
| 2016-05-25 | $108.32 | $287.84 | 800,600 | — | — |
| 2016-05-24 | $107.76 | $286.35 | 1,084,700 | — | — |
| 2016-05-23 | $106.43 | $282.81 | 1,485,400 | — | — |
| 2016-05-20 | $106.21 | $282.23 | 906,300 | — | — |
| 2016-05-19 | $105.64 | $280.71 | 1,153,900 | — | — |
| 2016-05-18 | $106.39 | $282.71 | 1,755,100 | — | — |
| 2016-05-17 | $107.01 | $284.35 | 1,227,000 | — | — |
| 2016-05-16 | $108.16 | $287.41 | 1,488,600 | — | — |
| 2016-05-13 | $106.70 | $283.53 | 1,547,600 | — | — |
| 2016-05-12 | $107.49 | $285.63 | 1,130,300 | — | — |
| 2016-05-11 | $107.42 | $285.44 | 1,623,300 | — | — |
| 2016-05-10 | $108.73 | $288.92 | 817,500 | — | — |
| 2016-05-09 | $107.44 | $285.50 | 1,046,600 | — | — |
| 2016-05-06 | $108.31 | $287.81 | 1,172,300 | — | — |
| 2016-05-05 | $108.58 | $287.46 | 810,200 | — | — |
| 2016-05-04 | $108.59 | $287.49 | 1,062,100 | — | — |
| 2016-05-03 | $109.50 | $289.90 | 1,303,300 | — | — |
| 2016-05-02 | $111.24 | $294.51 | 1,390,100 | — | — |
| 2016-04-29 | $110.39 | $292.25 | 2,308,500 | — | — |
| 2016-04-28 | $112.77 | $298.56 | 1,617,400 | — | — |
| 2016-04-27 | $112.99 | $299.14 | 1,246,900 | — | — |
| 2016-04-26 | $113.55 | $300.62 | 1,525,900 | — | — |
| 2016-04-25 | $112.60 | $298.11 | 951,000 | — | — |
| 2016-04-22 | $113.19 | $299.67 | 2,145,500 | — | — |
| 2016-04-21 | $110.26 | $291.91 | 3,641,300 | — | — |
| 2016-04-20 | $116.07 | $307.29 | 1,593,700 | — | — |
| 2016-04-19 | $116.55 | $308.56 | 1,466,600 | — | — |
| 2016-04-18 | $115.75 | $306.45 | 1,543,200 | — | — |
| 2016-04-15 | $115.35 | $305.39 | 1,284,900 | — | — |
| 2016-04-14 | $114.51 | $303.16 | 1,070,100 | — | — |
| 2016-04-13 | $114.23 | $302.42 | 1,062,900 | — | — |
| 2016-04-12 | $112.94 | $299.01 | 871,300 | — | — |
| 2016-04-11 | $111.68 | $295.67 | 887,100 | — | — |
| 2016-04-08 | $111.83 | $296.07 | 712,000 | — | — |
| 2016-04-07 | $110.61 | $292.84 | 921,200 | — | — |
| 2016-04-06 | $112.08 | $296.73 | 812,100 | — | — |
| 2016-04-05 | $111.43 | $295.01 | 1,319,200 | — | — |
| 2016-04-04 | $112.19 | $297.02 | 1,390,500 | — | — |
| 2016-04-01 | $113.11 | $299.46 | 1,453,000 | — | — |
| 2016-03-31 | $111.49 | $295.17 | 1,438,900 | — | — |
| 2016-03-30 | $111.90 | $296.25 | 1,636,800 | — | — |
| 2016-03-29 | $110.57 | $292.73 | 1,026,300 | — | — |
| 2016-03-28 | $109.40 | $289.63 | 1,043,300 | — | — |
| 2016-03-24 | $108.95 | $288.44 | 1,386,000 | — | — |
| 2016-03-23 | $109.14 | $288.95 | 1,222,300 | — | — |
| 2016-03-22 | $109.84 | $290.80 | 1,663,300 | — | — |
| 2016-03-21 | $108.89 | $288.28 | 2,170,300 | — | — |
| 2016-03-18 | $108.90 | $288.31 | 2,628,400 | — | — |
| 2016-03-17 | $109.40 | $289.63 | 1,789,700 | — | — |
| 2016-03-16 | $106.61 | $282.25 | 1,122,600 | — | — |
| 2016-03-15 | $104.76 | $277.35 | 819,300 | — | — |
| 2016-03-14 | $104.74 | $277.30 | 878,700 | — | — |
| 2016-03-11 | $105.01 | $278.01 | 1,479,600 | — | — |
| 2016-03-10 | $102.91 | $272.45 | 901,500 | — | — |
| 2016-03-09 | $102.28 | $270.78 | 1,147,500 | — | — |
| 2016-03-08 | $101.51 | $268.75 | 1,280,000 | — | — |
| 2016-03-07 | $103.37 | $273.67 | 1,649,000 | — | — |
| 2016-03-04 | $102.49 | $271.34 | 2,072,600 | — | — |
| 2016-03-03 | $100.30 | $265.54 | 1,921,700 | — | — |
| 2016-03-02 | $99.33 | $262.97 | 945,100 | — | — |
| 2016-03-01 | $99.58 | $263.64 | 1,503,400 | — | — |
| 2016-02-29 | $96.53 | $255.56 | 1,430,900 | — | — |
| 2016-02-26 | $98.16 | $259.88 | 1,079,000 | — | — |
| 2016-02-25 | $97.01 | $256.83 | 1,036,800 | — | — |
| 2016-02-24 | $95.68 | $253.31 | 815,200 | — | — |
| 2016-02-23 | $94.87 | $251.17 | 1,260,300 | — | — |
| 2016-02-22 | $96.72 | $256.06 | 1,291,100 | — | — |
| 2016-02-19 | $95.63 | $253.18 | 1,592,300 | — | — |
| 2016-02-18 | $94.69 | $250.69 | 1,506,400 | — | — |
| 2016-02-17 | $95.00 | $251.51 | 1,850,200 | — | — |
| 2016-02-16 | $93.62 | $246.90 | 1,198,900 | — | — |
| 2016-02-12 | $91.78 | $242.05 | 1,438,700 | — | — |
| 2016-02-11 | $89.27 | $235.43 | 1,796,500 | — | — |
| 2016-02-10 | $91.34 | $240.89 | 1,240,200 | — | — |
| 2016-02-09 | $90.99 | $239.97 | 1,567,200 | — | — |
| 2016-02-08 | $89.65 | $236.43 | 1,926,800 | — | — |
| 2016-02-05 | $92.87 | $244.93 | 1,544,400 | — | — |
| 2016-02-04 | $95.70 | $252.39 | 1,457,500 | — | — |
| 2016-02-03 | $95.11 | $250.83 | 1,831,600 | — | — |
| 2016-02-02 | $93.04 | $245.37 | 1,636,000 | — | — |
| 2016-02-01 | $95.59 | $252.10 | 1,748,400 | — | — |
| 2016-01-29 | $95.12 | $250.86 | 2,365,400 | — | — |
| 2016-01-28 | $92.09 | $242.87 | 2,347,300 | — | — |
| 2016-01-27 | $92.80 | $244.74 | 1,887,400 | — | — |
| 2016-01-26 | $92.58 | $244.16 | 1,236,800 | — | — |
| 2016-01-25 | $91.11 | $240.28 | 1,623,200 | — | — |
| 2016-01-22 | $93.16 | $245.69 | 1,860,700 | — | — |
| 2016-01-21 | $91.92 | $242.42 | 4,310,700 | — | — |
| 2016-01-20 | $93.52 | $246.64 | 4,935,200 | — | — |
| 2016-01-19 | $91.60 | $241.58 | 3,318,000 | — | — |
| 2016-01-15 | $91.90 | $242.37 | 2,052,800 | — | — |
| 2016-01-14 | $93.57 | $246.77 | 2,300,200 | — | — |
| 2016-01-13 | $93.05 | $245.40 | 2,119,900 | — | — |
| 2016-01-12 | $95.12 | $250.86 | 1,320,700 | — | — |
| 2016-01-11 | $94.45 | $249.09 | 2,187,200 | — | — |
| 2016-01-08 | $94.49 | $249.20 | 1,979,300 | — | — |
| 2016-01-07 | $95.25 | $251.20 | 2,597,600 | — | — |
| 2016-01-06 | $96.47 | $254.42 | 1,809,300 | — | — |
| 2016-01-05 | $98.31 | $259.27 | 1,401,500 | — | — |
| 2016-01-04 | $97.96 | $258.35 | 1,636,400 | — | — |