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
- 1981-12-31 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 | $83.95 | $182.60 | 4,149,700 | — | — |
| 2016-12-29 | $84.20 | $183.14 | 3,535,400 | — | — |
| 2016-12-28 | $84.63 | $184.08 | 4,222,700 | — | — |
| 2016-12-27 | $85.44 | $185.84 | 2,634,200 | — | — |
| 2016-12-23 | $85.51 | $185.99 | 2,894,200 | — | — |
| 2016-12-22 | $86.38 | $187.88 | 3,991,700 | — | — |
| 2016-12-21 | $86.16 | $187.41 | 4,825,200 | — | — |
| 2016-12-20 | $85.28 | $185.49 | 5,185,600 | — | — |
| 2016-12-19 | $85.12 | $185.14 | 3,155,900 | — | — |
| 2016-12-16 | $85.50 | $185.97 | 9,524,800 | — | — |
| 2016-12-15 | $85.28 | $185.49 | 6,171,000 | — | — |
| 2016-12-14 | $85.16 | $185.23 | 5,858,700 | — | — |
| 2016-12-13 | $86.13 | $187.34 | 6,273,400 | — | — |
| 2016-12-12 | $85.01 | $184.90 | 8,233,600 | — | — |
| 2016-12-09 | $84.78 | $184.40 | 4,829,000 | — | — |
| 2016-12-08 | $84.47 | $183.73 | 4,848,400 | — | — |
| 2016-12-07 | $84.35 | $183.47 | 5,138,900 | — | — |
| 2016-12-06 | $83.96 | $182.62 | 4,878,600 | — | — |
| 2016-12-05 | $84.43 | $183.64 | 5,976,100 | — | — |
| 2016-12-02 | $85.01 | $183.82 | 5,090,300 | — | — |
| 2016-12-01 | $84.61 | $182.95 | 7,991,700 | — | — |
| 2016-11-30 | $84.05 | $181.74 | 13,534,300 | — | — |
| 2016-11-29 | $79.92 | $172.81 | 6,326,400 | — | — |
| 2016-11-28 | $81.06 | $175.28 | 5,909,400 | — | — |
| 2016-11-25 | $81.29 | $175.77 | 1,819,700 | — | — |
| 2016-11-23 | $81.40 | $176.01 | 3,122,000 | — | — |
| 2016-11-22 | $81.50 | $176.23 | 4,646,400 | — | — |
| 2016-11-21 | $81.71 | $176.68 | 5,202,100 | — | — |
| 2016-11-18 | $80.00 | $172.98 | 3,951,100 | — | — |
| 2016-11-17 | $80.10 | $173.20 | 4,733,600 | — | — |
| 2016-11-16 | $81.04 | $175.23 | 4,501,300 | — | — |
| 2016-11-15 | $81.16 | $175.49 | 5,833,900 | — | — |
| 2016-11-14 | $78.71 | $170.19 | 6,060,900 | — | — |
| 2016-11-11 | $78.66 | $170.09 | 4,955,700 | — | — |
| 2016-11-10 | $79.88 | $172.72 | 6,798,600 | — | — |
| 2016-11-09 | $79.94 | $172.85 | 6,737,600 | — | — |
| 2016-11-08 | $79.84 | $172.64 | 4,012,600 | — | — |
| 2016-11-07 | $79.75 | $172.44 | 4,756,400 | — | — |
| 2016-11-04 | $77.84 | $168.31 | 5,178,300 | — | — |
| 2016-11-03 | $78.46 | $169.65 | 4,935,800 | — | — |
| 2016-11-02 | $77.76 | $168.14 | 6,395,900 | — | — |
| 2016-11-01 | $78.70 | $170.17 | 6,825,500 | — | — |
| 2016-10-31 | $78.23 | $169.16 | 6,225,100 | — | — |
| 2016-10-28 | $79.20 | $171.25 | 5,001,000 | — | — |
| 2016-10-27 | $79.60 | $172.12 | 3,919,600 | — | — |
| 2016-10-26 | $80.02 | $173.03 | 4,238,200 | — | — |
| 2016-10-25 | $80.22 | $173.46 | 5,436,600 | — | — |
| 2016-10-24 | $80.31 | $173.65 | 5,617,400 | — | — |
| 2016-10-21 | $80.47 | $174.00 | 10,221,800 | — | — |
| 2016-10-20 | $82.99 | $179.45 | 7,773,200 | — | — |
| 2016-10-19 | $83.44 | $180.42 | 9,926,100 | — | — |
| 2016-10-18 | $81.39 | $175.99 | 3,956,800 | — | — |
| 2016-10-17 | $80.98 | $175.10 | 3,710,900 | — | — |
| 2016-10-14 | $81.32 | $175.84 | 4,681,500 | — | — |
| 2016-10-13 | $81.53 | $176.29 | 4,656,600 | — | — |
| 2016-10-12 | $81.44 | $176.10 | 4,059,400 | — | — |
| 2016-10-11 | $81.69 | $176.64 | 5,063,000 | — | — |
| 2016-10-10 | $82.33 | $178.02 | 4,565,100 | — | — |
| 2016-10-07 | $81.31 | $175.82 | 5,305,300 | — | — |
| 2016-10-06 | $81.42 | $176.05 | 6,469,500 | — | — |
| 2016-10-05 | $80.15 | $173.31 | 7,249,400 | — | — |
| 2016-10-04 | $78.54 | $169.83 | 5,211,100 | — | — |
| 2016-10-03 | $78.90 | $170.60 | 4,854,700 | — | — |
| 2016-09-30 | $78.64 | $170.04 | 6,485,700 | — | — |
| 2016-09-29 | $77.37 | $167.30 | 9,859,500 | — | — |
| 2016-09-28 | $78.01 | $168.68 | 9,420,800 | — | — |
| 2016-09-27 | $75.33 | $162.89 | 6,457,200 | — | — |
| 2016-09-26 | $75.58 | $163.43 | 5,499,300 | — | — |
| 2016-09-23 | $75.92 | $164.16 | 6,847,400 | — | — |
| 2016-09-22 | $77.01 | $166.52 | 5,639,400 | — | — |
| 2016-09-21 | $76.56 | $165.55 | 7,152,500 | — | — |
| 2016-09-20 | $75.37 | $162.97 | 6,821,800 | — | — |
| 2016-09-19 | $75.96 | $164.25 | 5,925,000 | — | — |
| 2016-09-16 | $76.33 | $165.05 | 7,243,200 | — | — |
| 2016-09-15 | $76.80 | $166.06 | 5,177,400 | — | — |
| 2016-09-14 | $76.37 | $165.13 | 5,190,400 | — | — |
| 2016-09-13 | $77.08 | $166.67 | 7,482,000 | — | — |
| 2016-09-12 | $78.80 | $170.39 | 6,343,100 | — | — |
| 2016-09-09 | $77.56 | $167.71 | 7,626,600 | — | — |
| 2016-09-08 | $79.38 | $171.64 | 4,845,300 | — | — |
| 2016-09-07 | $78.61 | $169.98 | 3,970,700 | — | — |
| 2016-09-06 | $78.78 | $170.35 | 5,560,900 | — | — |
| 2016-09-02 | $78.55 | $169.85 | 4,912,100 | — | — |
| 2016-09-01 | $78.96 | $169.65 | 6,705,200 | — | — |
| 2016-08-31 | $79.00 | $169.74 | 8,306,100 | — | — |
| 2016-08-30 | $80.64 | $173.26 | 7,873,600 | — | — |
| 2016-08-29 | $81.14 | $174.34 | 3,359,000 | — | — |
| 2016-08-26 | $80.90 | $173.82 | 4,535,400 | — | — |
| 2016-08-25 | $81.34 | $174.77 | 3,767,100 | — | — |
| 2016-08-24 | $81.33 | $174.75 | 4,462,500 | — | — |
| 2016-08-23 | $81.75 | $175.65 | 4,473,700 | — | — |
| 2016-08-22 | $82.05 | $176.29 | 5,091,600 | — | — |
| 2016-08-19 | $83.31 | $179.00 | 5,185,600 | — | — |
| 2016-08-18 | $83.86 | $180.18 | 5,467,000 | — | — |
| 2016-08-17 | $82.21 | $176.64 | 3,905,500 | — | — |
| 2016-08-16 | $81.92 | $176.01 | 3,584,400 | — | — |
| 2016-08-15 | $82.04 | $176.27 | 4,016,000 | — | — |
| 2016-08-12 | $81.20 | $174.47 | 3,902,400 | — | — |
| 2016-08-11 | $81.50 | $175.11 | 4,385,400 | — | — |
| 2016-08-10 | $80.85 | $173.71 | 3,863,100 | — | — |
| 2016-08-09 | $81.83 | $175.82 | 4,143,800 | — | — |
| 2016-08-08 | $82.50 | $177.26 | 6,213,900 | — | — |
| 2016-08-05 | $81.20 | $174.47 | 6,838,600 | — | — |
| 2016-08-04 | $80.39 | $172.73 | 8,183,100 | — | — |
| 2016-08-03 | $79.62 | $171.07 | 5,416,300 | — | — |
| 2016-08-02 | $78.89 | $169.50 | 6,648,300 | — | — |
| 2016-08-01 | $78.46 | $168.58 | 8,197,800 | — | — |
| 2016-07-29 | $80.52 | $173.01 | 6,200,600 | — | — |
| 2016-07-28 | $79.05 | $169.85 | 5,567,300 | — | — |
| 2016-07-27 | $79.88 | $171.63 | 8,415,100 | — | — |
| 2016-07-26 | $80.60 | $173.18 | 11,685,500 | — | — |
| 2016-07-25 | $80.71 | $173.41 | 11,223,400 | — | — |
| 2016-07-22 | $81.61 | $175.35 | 10,027,500 | — | — |
| 2016-07-21 | $80.02 | $171.93 | 6,140,700 | — | — |
| 2016-07-20 | $80.60 | $173.18 | 5,937,900 | — | — |
| 2016-07-19 | $79.81 | $171.48 | 5,780,700 | — | — |
| 2016-07-18 | $79.70 | $171.24 | 4,333,600 | — | — |
| 2016-07-15 | $79.35 | $170.49 | 4,723,400 | — | — |
| 2016-07-14 | $79.10 | $169.95 | 3,817,600 | — | — |
| 2016-07-13 | $78.88 | $169.48 | 5,328,900 | — | — |
| 2016-07-12 | $79.65 | $171.14 | 6,356,300 | — | — |
| 2016-07-11 | $78.02 | $167.63 | 4,702,800 | — | — |
| 2016-07-08 | $78.74 | $169.18 | 4,217,400 | — | — |
| 2016-07-07 | $77.70 | $166.95 | 4,922,500 | — | — |
| 2016-07-06 | $78.06 | $167.72 | 4,562,800 | — | — |
| 2016-07-05 | $77.63 | $166.80 | 5,656,900 | — | — |
| 2016-07-01 | $79.52 | $170.86 | 4,050,100 | — | — |
| 2016-06-30 | $79.08 | $169.91 | 4,941,300 | — | — |
| 2016-06-29 | $77.83 | $167.23 | 5,854,500 | — | — |
| 2016-06-28 | $76.63 | $164.65 | 5,555,300 | — | — |
| 2016-06-27 | $75.07 | $161.30 | 7,036,800 | — | — |
| 2016-06-24 | $76.66 | $164.71 | 9,561,500 | — | — |
| 2016-06-23 | $79.59 | $171.01 | 4,734,400 | — | — |
| 2016-06-22 | $78.27 | $168.17 | 5,274,000 | — | — |
| 2016-06-21 | $78.52 | $168.71 | 5,634,800 | — | — |
| 2016-06-20 | $77.59 | $166.71 | 5,257,200 | — | — |
| 2016-06-17 | $77.50 | $166.52 | 6,583,900 | — | — |
| 2016-06-16 | $76.34 | $164.02 | 6,033,100 | — | — |
| 2016-06-15 | $76.85 | $165.12 | 5,384,800 | — | — |
| 2016-06-14 | $77.46 | $166.43 | 5,361,900 | — | — |
| 2016-06-13 | $77.64 | $166.82 | 5,115,400 | — | — |
| 2016-06-10 | $78.53 | $168.73 | 5,585,100 | — | — |
| 2016-06-09 | $79.96 | $171.80 | 5,030,200 | — | — |
| 2016-06-08 | $80.81 | $173.63 | 6,979,900 | — | — |
| 2016-06-07 | $80.10 | $172.10 | 8,546,400 | — | — |
| 2016-06-06 | $79.09 | $169.93 | 8,019,200 | — | — |
| 2016-06-03 | $75.63 | $162.50 | 4,342,200 | — | — |
| 2016-06-02 | $75.45 | $162.11 | 4,827,300 | — | — |
| 2016-06-01 | $75.86 | $162.99 | 5,542,200 | — | — |
| 2016-05-31 | $76.30 | $163.94 | 5,780,000 | — | — |
| 2016-05-27 | $77.17 | $165.81 | 5,050,300 | — | — |
| 2016-05-26 | $77.88 | $166.26 | 7,932,200 | — | — |
| 2016-05-25 | $77.91 | $166.32 | 7,489,300 | — | — |
| 2016-05-24 | $75.62 | $161.43 | 6,500,600 | — | — |
| 2016-05-23 | $75.01 | $160.13 | 6,250,900 | — | — |
| 2016-05-20 | $74.96 | $160.03 | 7,389,400 | — | — |
| 2016-05-19 | $74.20 | $158.40 | 8,874,800 | — | — |
| 2016-05-18 | $73.17 | $156.20 | 6,077,900 | — | — |
| 2016-05-17 | $74.88 | $159.85 | 7,226,300 | — | — |
| 2016-05-16 | $74.00 | $157.98 | 5,407,100 | — | — |
| 2016-05-13 | $72.43 | $154.62 | 6,090,400 | — | — |
| 2016-05-12 | $74.09 | $158.17 | 5,058,100 | — | — |
| 2016-05-11 | $73.81 | $157.57 | 5,815,800 | — | — |
| 2016-05-10 | $74.26 | $158.53 | 7,380,900 | — | — |
| 2016-05-09 | $72.77 | $155.35 | 10,161,700 | — | — |
| 2016-05-06 | $75.12 | $160.37 | 8,083,800 | — | — |
| 2016-05-05 | $75.40 | $160.96 | 7,306,900 | — | — |
| 2016-05-04 | $75.73 | $161.67 | 7,859,000 | — | — |
| 2016-05-03 | $77.23 | $164.87 | 8,861,400 | — | — |
| 2016-05-02 | $79.40 | $169.50 | 7,388,100 | — | — |
| 2016-04-29 | $80.34 | $171.51 | 8,606,600 | — | — |
| 2016-04-28 | $79.78 | $170.31 | 6,661,100 | — | — |
| 2016-04-27 | $80.60 | $172.07 | 7,311,700 | — | — |
| 2016-04-26 | $79.20 | $169.08 | 5,452,600 | — | — |
| 2016-04-25 | $78.77 | $168.16 | 6,684,400 | — | — |
| 2016-04-22 | $79.93 | $170.64 | 9,933,400 | — | — |
| 2016-04-21 | $80.27 | $171.36 | 8,294,100 | — | — |
| 2016-04-20 | $81.10 | $173.13 | 12,106,100 | — | — |
| 2016-04-19 | $79.64 | $170.02 | 10,334,200 | — | — |
| 2016-04-18 | $77.45 | $165.34 | 5,947,500 | — | — |
| 2016-04-15 | $76.26 | $162.80 | 6,869,900 | — | — |
| 2016-04-14 | $77.16 | $164.72 | 5,349,700 | — | — |
| 2016-04-13 | $77.37 | $165.17 | 8,647,500 | — | — |
| 2016-04-12 | $75.90 | $162.03 | 8,227,600 | — | — |
| 2016-04-11 | $73.88 | $157.72 | 7,465,100 | — | — |
| 2016-04-08 | $73.85 | $157.66 | 6,129,600 | — | — |
| 2016-04-07 | $72.01 | $153.73 | 7,505,800 | — | — |
| 2016-04-06 | $73.16 | $156.18 | 10,080,700 | — | — |
| 2016-04-05 | $72.66 | $155.12 | 9,575,200 | — | — |
| 2016-04-04 | $72.64 | $155.07 | 9,265,300 | — | — |
| 2016-04-01 | $72.12 | $153.96 | 21,467,800 | — | — |
| 2016-03-31 | $73.75 | $157.44 | 8,608,700 | — | — |
| 2016-03-30 | $74.41 | $158.85 | 8,328,700 | — | — |
| 2016-03-29 | $73.00 | $155.84 | 10,450,200 | — | — |
| 2016-03-28 | $72.80 | $155.41 | 8,008,800 | — | — |
| 2016-03-24 | $72.58 | $154.94 | 8,185,200 | — | — |
| 2016-03-23 | $72.96 | $155.76 | 5,923,600 | — | — |
| 2016-03-22 | $73.61 | $157.14 | 6,230,700 | — | — |
| 2016-03-21 | $74.89 | $159.88 | 7,508,500 | — | — |
| 2016-03-18 | $73.52 | $156.95 | 9,549,100 | — | — |
| 2016-03-17 | $74.54 | $159.13 | 7,072,100 | — | — |
| 2016-03-16 | $73.35 | $156.59 | 7,173,100 | — | — |
| 2016-03-15 | $73.23 | $156.33 | 6,815,400 | — | — |
| 2016-03-14 | $73.44 | $156.78 | 5,949,500 | — | — |
| 2016-03-11 | $75.00 | $160.11 | 8,054,500 | — | — |
| 2016-03-10 | $73.18 | $156.23 | 7,058,400 | — | — |
| 2016-03-09 | $72.75 | $155.31 | 6,966,600 | — | — |
| 2016-03-08 | $72.70 | $155.20 | 8,727,100 | — | — |
| 2016-03-07 | $76.16 | $162.59 | 9,614,000 | — | — |
| 2016-03-04 | $74.83 | $159.75 | 11,415,900 | — | — |
| 2016-03-03 | $74.85 | $159.79 | 7,811,500 | — | — |
| 2016-03-02 | $74.41 | $158.85 | 8,584,000 | — | — |
| 2016-03-01 | $74.01 | $158.00 | 8,321,000 | — | — |
| 2016-02-29 | $71.72 | $153.11 | 7,726,100 | — | — |
| 2016-02-26 | $72.47 | $154.71 | 6,000,700 | — | — |
| 2016-02-25 | $72.35 | $154.45 | 6,358,300 | — | — |
| 2016-02-24 | $72.21 | $154.15 | 7,857,700 | — | — |
| 2016-02-23 | $72.08 | $153.88 | 8,201,900 | — | — |
| 2016-02-22 | $74.37 | $158.77 | 7,649,900 | — | — |
| 2016-02-19 | $72.87 | $155.56 | 8,339,000 | — | — |
| 2016-02-18 | $72.68 | $155.16 | 8,123,700 | — | — |
| 2016-02-17 | $72.93 | $155.69 | 10,132,100 | — | — |
| 2016-02-16 | $71.75 | $153.17 | 9,571,800 | — | — |
| 2016-02-12 | $70.31 | $150.10 | 10,756,300 | — | — |
| 2016-02-11 | $68.83 | $145.87 | 12,122,900 | — | — |
| 2016-02-10 | $67.73 | $143.54 | 8,324,500 | — | — |
| 2016-02-09 | $67.80 | $143.69 | 11,138,200 | — | — |
| 2016-02-08 | $69.78 | $147.88 | 12,547,500 | — | — |
| 2016-02-05 | $68.81 | $145.83 | 16,470,500 | — | — |
| 2016-02-04 | $70.54 | $149.50 | 10,892,700 | — | — |
| 2016-02-03 | $70.83 | $150.11 | 12,837,100 | — | — |
| 2016-02-02 | $68.84 | $145.89 | 13,600,800 | — | — |
| 2016-02-01 | $71.46 | $151.45 | 12,047,100 | — | — |
| 2016-01-29 | $72.27 | $153.16 | 18,255,300 | — | — |
| 2016-01-28 | $69.51 | $147.31 | 16,450,700 | — | — |
| 2016-01-27 | $65.55 | $138.92 | 12,629,000 | — | — |
| 2016-01-26 | $65.33 | $138.45 | 13,829,900 | — | — |
| 2016-01-25 | $63.30 | $134.15 | 13,865,300 | — | — |
| 2016-01-22 | $65.20 | $138.18 | 19,387,700 | — | — |
| 2016-01-21 | $61.45 | $130.23 | 12,999,400 | — | — |
| 2016-01-20 | $61.06 | $129.40 | 16,075,400 | — | — |
| 2016-01-19 | $62.82 | $133.13 | 11,463,500 | — | — |
| 2016-01-15 | $63.01 | $133.54 | 14,702,300 | — | — |
| 2016-01-14 | $64.68 | $137.08 | 13,814,700 | — | — |
| 2016-01-13 | $63.95 | $135.53 | 12,729,900 | — | — |
| 2016-01-12 | $64.74 | $137.20 | 10,189,000 | — | — |
| 2016-01-11 | $64.83 | $137.39 | 8,693,100 | — | — |
| 2016-01-08 | $65.08 | $137.92 | 9,657,900 | — | — |
| 2016-01-07 | $66.19 | $140.28 | 12,041,000 | — | — |
| 2016-01-06 | $67.70 | $143.48 | 11,923,000 | — | — |
| 2016-01-05 | $69.50 | $147.29 | 6,783,600 | — | — |
| 2016-01-04 | $69.18 | $146.61 | 9,160,200 | — | — |