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
- 1980-01-02 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 | $74.44 | $224.77 | 409,700 | — | — |
| 2016-12-29 | $75.40 | $227.66 | 280,500 | — | — |
| 2016-12-28 | $75.18 | $227.00 | 325,800 | — | — |
| 2016-12-27 | $76.73 | $231.68 | 357,700 | — | — |
| 2016-12-23 | $76.14 | $229.90 | 271,000 | — | — |
| 2016-12-22 | $75.96 | $229.36 | 400,100 | — | — |
| 2016-12-21 | $76.95 | $232.34 | 408,500 | — | — |
| 2016-12-20 | $77.56 | $234.19 | 383,900 | — | — |
| 2016-12-19 | $77.21 | $233.13 | 463,300 | — | — |
| 2016-12-16 | $76.64 | $231.41 | 1,294,800 | — | — |
| 2016-12-15 | $77.40 | $233.70 | 1,494,700 | — | — |
| 2016-12-14 | $80.03 | $241.64 | 761,800 | — | — |
| 2016-12-13 | $80.81 | $244.00 | 472,100 | — | — |
| 2016-12-12 | $81.30 | $245.48 | 480,000 | — | — |
| 2016-12-09 | $82.24 | $248.32 | 659,800 | — | — |
| 2016-12-08 | $84.69 | $255.72 | 391,200 | — | — |
| 2016-12-07 | $84.57 | $255.35 | 648,600 | — | — |
| 2016-12-06 | $82.00 | $247.59 | 551,800 | — | — |
| 2016-12-05 | $80.28 | $242.40 | 659,800 | — | — |
| 2016-12-02 | $79.25 | $239.29 | 388,000 | — | — |
| 2016-12-01 | $79.64 | $240.47 | 768,400 | — | — |
| 2016-11-30 | $78.30 | $236.42 | 901,000 | — | — |
| 2016-11-29 | $78.57 | $237.24 | 487,000 | — | — |
| 2016-11-28 | $79.22 | $239.20 | 785,400 | — | — |
| 2016-11-25 | $81.56 | $246.26 | 351,700 | — | — |
| 2016-11-23 | $80.59 | $243.34 | 458,500 | — | — |
| 2016-11-22 | $79.01 | $238.56 | 566,600 | — | — |
| 2016-11-21 | $78.70 | $237.63 | 638,600 | — | — |
| 2016-11-18 | $78.76 | $237.81 | 401,100 | — | — |
| 2016-11-17 | $78.70 | $237.63 | 602,500 | — | — |
| 2016-11-16 | $78.81 | $236.63 | 655,300 | — | — |
| 2016-11-15 | $79.38 | $238.34 | 766,700 | — | — |
| 2016-11-14 | $79.39 | $238.37 | 1,466,700 | — | — |
| 2016-11-11 | $77.77 | $233.51 | 1,456,300 | — | — |
| 2016-11-10 | $79.46 | $238.58 | 1,594,200 | — | — |
| 2016-11-09 | $76.42 | $229.46 | 1,503,500 | — | — |
| 2016-11-08 | $73.01 | $219.22 | 994,300 | — | — |
| 2016-11-07 | $71.44 | $214.50 | 866,600 | — | — |
| 2016-11-04 | $68.96 | $207.06 | 664,800 | — | — |
| 2016-11-03 | $69.02 | $207.24 | 825,100 | — | — |
| 2016-11-02 | $68.78 | $206.52 | 693,500 | — | — |
| 2016-11-01 | $69.22 | $207.84 | 758,900 | — | — |
| 2016-10-31 | $69.39 | $208.35 | 936,600 | — | — |
| 2016-10-28 | $68.94 | $207.00 | 899,200 | — | — |
| 2016-10-27 | $69.18 | $207.72 | 1,080,600 | — | — |
| 2016-10-26 | $69.22 | $207.84 | 2,070,400 | — | — |
| 2016-10-25 | $66.07 | $198.38 | 1,843,800 | — | — |
| 2016-10-24 | $65.55 | $196.82 | 1,402,400 | — | — |
| 2016-10-21 | $64.43 | $193.46 | 778,800 | — | — |
| 2016-10-20 | $63.15 | $189.61 | 504,700 | — | — |
| 2016-10-19 | $63.28 | $190.00 | 559,000 | — | — |
| 2016-10-18 | $62.94 | $188.98 | 354,200 | — | — |
| 2016-10-17 | $62.56 | $187.84 | 733,900 | — | — |
| 2016-10-14 | $62.81 | $188.59 | 701,300 | — | — |
| 2016-10-13 | $63.54 | $190.78 | 997,000 | — | — |
| 2016-10-12 | $65.94 | $197.99 | 328,600 | — | — |
| 2016-10-11 | $66.05 | $198.32 | 585,700 | — | — |
| 2016-10-10 | $67.42 | $202.43 | 453,000 | — | — |
| 2016-10-07 | $66.48 | $199.61 | 441,700 | — | — |
| 2016-10-06 | $67.16 | $201.65 | 599,200 | — | — |
| 2016-10-05 | $66.92 | $200.93 | 1,034,600 | — | — |
| 2016-10-04 | $65.58 | $196.91 | 881,500 | — | — |
| 2016-10-03 | $66.23 | $198.86 | 404,600 | — | — |
| 2016-09-30 | $65.95 | $198.02 | 812,700 | — | — |
| 2016-09-29 | $64.44 | $193.49 | 533,400 | — | — |
| 2016-09-28 | $65.07 | $195.38 | 398,300 | — | — |
| 2016-09-27 | $64.15 | $192.61 | 711,300 | — | — |
| 2016-09-26 | $63.66 | $191.14 | 405,900 | — | — |
| 2016-09-23 | $63.72 | $191.32 | 670,100 | — | — |
| 2016-09-22 | $64.56 | $193.85 | 754,800 | — | — |
| 2016-09-21 | $64.37 | $193.28 | 765,800 | — | — |
| 2016-09-20 | $63.39 | $190.33 | 847,400 | — | — |
| 2016-09-19 | $65.26 | $195.95 | 914,500 | — | — |
| 2016-09-16 | $66.11 | $198.50 | 571,200 | — | — |
| 2016-09-15 | $66.10 | $198.47 | 621,200 | — | — |
| 2016-09-14 | $65.08 | $195.41 | 699,100 | — | — |
| 2016-09-13 | $64.25 | $192.91 | 715,300 | — | — |
| 2016-09-12 | $65.60 | $196.97 | 577,400 | — | — |
| 2016-09-09 | $64.95 | $195.02 | 612,100 | — | — |
| 2016-09-08 | $67.60 | $202.97 | 512,100 | — | — |
| 2016-09-07 | $67.94 | $203.99 | 670,500 | — | — |
| 2016-09-06 | $66.70 | $200.27 | 489,000 | — | — |
| 2016-09-02 | $66.54 | $199.79 | 437,400 | — | — |
| 2016-09-01 | $65.94 | $197.99 | 583,600 | — | — |
| 2016-08-31 | $65.52 | $196.73 | 805,100 | — | — |
| 2016-08-30 | $65.71 | $197.30 | 580,200 | — | — |
| 2016-08-29 | $64.58 | $193.91 | 479,300 | — | — |
| 2016-08-26 | $64.20 | $192.76 | 460,700 | — | — |
| 2016-08-25 | $64.57 | $193.88 | 916,700 | — | — |
| 2016-08-24 | $65.66 | $197.15 | 363,200 | — | — |
| 2016-08-23 | $65.52 | $196.73 | 439,300 | — | — |
| 2016-08-22 | $65.31 | $196.10 | 618,100 | — | — |
| 2016-08-19 | $66.13 | $198.56 | 513,400 | — | — |
| 2016-08-18 | $65.64 | $197.09 | 630,900 | — | — |
| 2016-08-17 | $64.95 | $193.70 | 372,400 | — | — |
| 2016-08-16 | $65.00 | $193.84 | 435,900 | — | — |
| 2016-08-15 | $65.41 | $195.07 | 378,300 | — | — |
| 2016-08-12 | $65.28 | $194.68 | 485,100 | — | — |
| 2016-08-11 | $65.80 | $196.23 | 235,000 | — | — |
| 2016-08-10 | $65.54 | $195.46 | 791,800 | — | — |
| 2016-08-09 | $65.40 | $195.04 | 593,800 | — | — |
| 2016-08-08 | $66.00 | $196.83 | 721,800 | — | — |
| 2016-08-05 | $65.68 | $195.87 | 821,300 | — | — |
| 2016-08-04 | $63.82 | $190.33 | 810,200 | — | — |
| 2016-08-03 | $63.59 | $189.64 | 1,047,300 | — | — |
| 2016-08-02 | $62.76 | $187.16 | 1,301,800 | — | — |
| 2016-08-01 | $65.15 | $194.29 | 782,900 | — | — |
| 2016-07-29 | $65.90 | $196.53 | 667,700 | — | — |
| 2016-07-28 | $65.62 | $195.69 | 1,049,900 | — | — |
| 2016-07-27 | $64.52 | $192.41 | 2,043,100 | — | — |
| 2016-07-26 | $69.76 | $208.04 | 1,112,400 | — | — |
| 2016-07-25 | $68.88 | $205.42 | 726,000 | — | — |
| 2016-07-22 | $69.25 | $206.52 | 905,800 | — | — |
| 2016-07-21 | $67.53 | $201.39 | 866,300 | — | — |
| 2016-07-20 | $67.82 | $202.25 | 488,000 | — | — |
| 2016-07-19 | $67.34 | $200.82 | 439,500 | — | — |
| 2016-07-18 | $68.04 | $202.91 | 504,300 | — | — |
| 2016-07-15 | $67.97 | $202.70 | 467,700 | — | — |
| 2016-07-14 | $67.77 | $202.11 | 400,800 | — | — |
| 2016-07-13 | $67.61 | $201.63 | 639,500 | — | — |
| 2016-07-12 | $67.06 | $199.99 | 754,200 | — | — |
| 2016-07-11 | $65.57 | $195.54 | 590,100 | — | — |
| 2016-07-08 | $64.64 | $192.77 | 692,300 | — | — |
| 2016-07-07 | $62.12 | $185.26 | 841,600 | — | — |
| 2016-07-06 | $61.29 | $182.78 | 786,500 | — | — |
| 2016-07-05 | $60.54 | $180.54 | 744,000 | — | — |
| 2016-07-01 | $62.03 | $184.99 | 661,500 | — | — |
| 2016-06-30 | $61.14 | $182.33 | 508,700 | — | — |
| 2016-06-29 | $60.44 | $180.25 | 703,200 | — | — |
| 2016-06-28 | $59.00 | $175.95 | 978,300 | — | — |
| 2016-06-27 | $57.17 | $170.49 | 1,499,300 | — | — |
| 2016-06-24 | $61.07 | $182.12 | 1,185,200 | — | — |
| 2016-06-23 | $65.85 | $196.38 | 690,900 | — | — |
| 2016-06-22 | $65.20 | $194.44 | 437,200 | — | — |
| 2016-06-21 | $65.11 | $194.17 | 890,600 | — | — |
| 2016-06-20 | $66.33 | $197.81 | 578,700 | — | — |
| 2016-06-17 | $65.24 | $194.56 | 737,100 | — | — |
| 2016-06-16 | $63.80 | $190.27 | 588,000 | — | — |
| 2016-06-15 | $64.42 | $192.11 | 461,100 | — | — |
| 2016-06-14 | $64.17 | $191.37 | 921,600 | — | — |
| 2016-06-13 | $65.28 | $194.68 | 780,200 | — | — |
| 2016-06-10 | $65.71 | $195.96 | 813,800 | — | — |
| 2016-06-09 | $67.66 | $201.78 | 1,021,700 | — | — |
| 2016-06-08 | $69.80 | $208.16 | 556,800 | — | — |
| 2016-06-07 | $69.81 | $208.19 | 420,800 | — | — |
| 2016-06-06 | $69.42 | $207.03 | 700,600 | — | — |
| 2016-06-03 | $68.00 | $202.79 | 1,213,300 | — | — |
| 2016-06-02 | $68.99 | $205.74 | 483,900 | — | — |
| 2016-06-01 | $69.26 | $206.55 | 443,700 | — | — |
| 2016-05-31 | $69.62 | $207.62 | 415,500 | — | — |
| 2016-05-27 | $69.52 | $207.32 | 355,100 | — | — |
| 2016-05-26 | $69.20 | $206.37 | 643,300 | — | — |
| 2016-05-25 | $69.23 | $206.46 | 628,500 | — | — |
| 2016-05-24 | $67.93 | $202.58 | 536,800 | — | — |
| 2016-05-23 | $67.28 | $200.64 | 570,600 | — | — |
| 2016-05-20 | $68.02 | $202.85 | 759,100 | — | — |
| 2016-05-19 | $66.69 | $198.88 | 1,055,100 | — | — |
| 2016-05-18 | $65.45 | $193.96 | 1,008,700 | — | — |
| 2016-05-17 | $65.89 | $195.27 | 703,300 | — | — |
| 2016-05-16 | $65.23 | $193.31 | 836,400 | — | — |
| 2016-05-13 | $65.54 | $194.23 | 1,295,000 | — | — |
| 2016-05-12 | $68.44 | $202.83 | 880,000 | — | — |
| 2016-05-11 | $70.11 | $207.77 | 725,600 | — | — |
| 2016-05-10 | $70.55 | $209.08 | 490,200 | — | — |
| 2016-05-09 | $68.65 | $203.45 | 553,000 | — | — |
| 2016-05-06 | $68.80 | $203.89 | 543,900 | — | — |
| 2016-05-05 | $67.60 | $200.34 | 954,700 | — | — |
| 2016-05-04 | $67.60 | $200.34 | 1,278,400 | — | — |
| 2016-05-03 | $67.85 | $201.08 | 718,500 | — | — |
| 2016-05-02 | $68.73 | $203.68 | 781,600 | — | — |
| 2016-04-29 | $68.92 | $204.25 | 937,900 | — | — |
| 2016-04-28 | $70.67 | $209.43 | 1,103,400 | — | — |
| 2016-04-27 | $71.42 | $211.66 | 1,655,200 | — | — |
| 2016-04-26 | $69.45 | $205.82 | 1,473,800 | — | — |
| 2016-04-25 | $65.25 | $193.37 | 802,200 | — | — |
| 2016-04-22 | $67.18 | $199.09 | 630,000 | — | — |
| 2016-04-21 | $65.93 | $195.39 | 852,600 | — | — |
| 2016-04-20 | $68.07 | $201.73 | 689,800 | — | — |
| 2016-04-19 | $67.58 | $200.28 | 530,300 | — | — |
| 2016-04-18 | $66.64 | $197.49 | 457,300 | — | — |
| 2016-04-15 | $66.22 | $196.25 | 471,700 | — | — |
| 2016-04-14 | $65.96 | $195.48 | 633,900 | — | — |
| 2016-04-13 | $65.51 | $194.14 | 694,000 | — | — |
| 2016-04-12 | $62.59 | $185.49 | 522,600 | — | — |
| 2016-04-11 | $62.19 | $184.30 | 618,500 | — | — |
| 2016-04-08 | $61.95 | $183.59 | 663,800 | — | — |
| 2016-04-07 | $60.48 | $179.24 | 1,111,200 | — | — |
| 2016-04-06 | $61.77 | $183.06 | 1,026,700 | — | — |
| 2016-04-05 | $62.49 | $185.19 | 1,065,800 | — | — |
| 2016-04-04 | $63.62 | $188.54 | 703,800 | — | — |
| 2016-04-01 | $64.20 | $190.26 | 565,900 | — | — |
| 2016-03-31 | $64.78 | $191.98 | 606,600 | — | — |
| 2016-03-30 | $64.45 | $191.00 | 786,200 | — | — |
| 2016-03-29 | $64.81 | $192.07 | 974,800 | — | — |
| 2016-03-28 | $64.00 | $189.67 | 521,000 | — | — |
| 2016-03-24 | $64.74 | $191.86 | 468,300 | — | — |
| 2016-03-23 | $64.68 | $191.68 | 508,100 | — | — |
| 2016-03-22 | $65.50 | $194.11 | 550,500 | — | — |
| 2016-03-21 | $66.34 | $196.60 | 897,900 | — | — |
| 2016-03-18 | $65.06 | $192.81 | 1,661,700 | — | — |
| 2016-03-17 | $64.15 | $190.11 | 926,200 | — | — |
| 2016-03-16 | $61.69 | $182.82 | 712,200 | — | — |
| 2016-03-15 | $60.04 | $177.93 | 713,000 | — | — |
| 2016-03-14 | $61.30 | $181.67 | 434,800 | — | — |
| 2016-03-11 | $61.40 | $181.96 | 698,200 | — | — |
| 2016-03-10 | $59.77 | $177.13 | 772,800 | — | — |
| 2016-03-09 | $60.85 | $180.33 | 684,900 | — | — |
| 2016-03-08 | $59.77 | $177.13 | 850,200 | — | — |
| 2016-03-07 | $62.82 | $186.17 | 1,203,700 | — | — |
| 2016-03-04 | $61.54 | $182.38 | 1,148,000 | — | — |
| 2016-03-03 | $60.15 | $178.26 | 884,600 | — | — |
| 2016-03-02 | $58.52 | $173.43 | 1,026,600 | — | — |
| 2016-03-01 | $58.49 | $173.34 | 680,500 | — | — |
| 2016-02-29 | $56.72 | $168.09 | 563,500 | — | — |
| 2016-02-26 | $57.68 | $170.94 | 667,500 | — | — |
| 2016-02-25 | $56.23 | $166.64 | 794,100 | — | — |
| 2016-02-24 | $56.39 | $167.11 | 752,800 | — | — |
| 2016-02-23 | $56.63 | $167.83 | 722,600 | — | — |
| 2016-02-22 | $58.52 | $173.43 | 714,200 | — | — |
| 2016-02-19 | $56.15 | $166.40 | 767,600 | — | — |
| 2016-02-18 | $57.96 | $171.77 | 809,400 | — | — |
| 2016-02-17 | $58.13 | $171.06 | 1,091,900 | — | — |
| 2016-02-16 | $56.29 | $165.64 | 1,067,800 | — | — |
| 2016-02-12 | $54.14 | $159.31 | 956,200 | — | — |
| 2016-02-11 | $52.47 | $154.40 | 1,551,100 | — | — |
| 2016-02-10 | $55.32 | $162.79 | 770,400 | — | — |
| 2016-02-09 | $55.65 | $163.76 | 1,108,300 | — | — |
| 2016-02-08 | $55.97 | $164.70 | 892,200 | — | — |
| 2016-02-05 | $57.12 | $168.08 | 1,242,600 | — | — |
| 2016-02-04 | $56.71 | $166.88 | 1,766,200 | — | — |
| 2016-02-03 | $51.95 | $152.87 | 1,585,500 | — | — |
| 2016-02-02 | $51.52 | $151.60 | 3,189,300 | — | — |
| 2016-02-01 | $54.70 | $160.96 | 2,520,400 | — | — |
| 2016-01-29 | $53.17 | $156.46 | 829,700 | — | — |
| 2016-01-28 | $50.90 | $149.78 | 1,157,800 | — | — |
| 2016-01-27 | $51.74 | $152.25 | 1,092,900 | — | — |
| 2016-01-26 | $52.55 | $154.64 | 897,200 | — | — |
| 2016-01-25 | $48.92 | $143.95 | 561,900 | — | — |
| 2016-01-22 | $50.64 | $149.02 | 996,100 | — | — |
| 2016-01-21 | $49.52 | $145.72 | 969,300 | — | — |
| 2016-01-20 | $48.32 | $142.19 | 1,685,200 | — | — |
| 2016-01-19 | $47.79 | $140.63 | 1,040,500 | — | — |
| 2016-01-15 | $49.25 | $144.93 | 748,700 | — | — |
| 2016-01-14 | $50.37 | $148.22 | 842,700 | — | — |
| 2016-01-13 | $49.97 | $147.04 | 1,248,400 | — | — |
| 2016-01-12 | $51.08 | $150.31 | 994,600 | — | — |
| 2016-01-11 | $50.46 | $148.49 | 1,278,800 | — | — |
| 2016-01-08 | $50.56 | $148.78 | 1,203,900 | — | — |
| 2016-01-07 | $52.04 | $153.14 | 1,673,000 | — | — |
| 2016-01-06 | $54.08 | $159.14 | 648,000 | — | — |
| 2016-01-05 | $56.61 | $166.58 | 650,000 | — | — |
| 2016-01-04 | $56.90 | $167.44 | 1,119,900 | — | — |