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 | $78.58 | $171.30 | 92,100 | — | — |
| 2016-12-29 | $78.83 | $171.84 | 64,500 | — | — |
| 2016-12-28 | $78.37 | $170.84 | 87,600 | — | — |
| 2016-12-27 | $79.14 | $172.52 | 117,400 | — | — |
| 2016-12-23 | $78.39 | $170.88 | 157,300 | — | — |
| 2016-12-22 | $78.40 | $170.90 | 105,500 | — | — |
| 2016-12-21 | $78.73 | $171.62 | 136,000 | — | — |
| 2016-12-20 | $79.00 | $172.21 | 166,500 | — | — |
| 2016-12-19 | $79.01 | $172.23 | 144,600 | — | — |
| 2016-12-16 | $78.76 | $171.69 | 452,800 | — | — |
| 2016-12-15 | $79.86 | $174.09 | 217,700 | — | — |
| 2016-12-14 | $79.47 | $173.24 | 195,500 | — | — |
| 2016-12-13 | $82.11 | $178.99 | 150,100 | — | — |
| 2016-12-12 | $82.11 | $178.99 | 194,800 | — | — |
| 2016-12-09 | $83.11 | $181.17 | 162,900 | — | — |
| 2016-12-08 | $82.78 | $180.45 | 149,300 | — | — |
| 2016-12-07 | $80.56 | $175.61 | 128,100 | — | — |
| 2016-12-06 | $78.88 | $171.95 | 200,600 | — | — |
| 2016-12-05 | $77.74 | $169.46 | 127,400 | — | — |
| 2016-12-02 | $77.17 | $168.22 | 122,700 | — | — |
| 2016-12-01 | $77.46 | $168.85 | 160,600 | — | — |
| 2016-11-30 | $78.09 | $170.23 | 145,100 | — | — |
| 2016-11-29 | $78.52 | $171.16 | 102,300 | — | — |
| 2016-11-28 | $77.91 | $169.83 | 143,600 | — | — |
| 2016-11-25 | $78.24 | $170.55 | 71,800 | — | — |
| 2016-11-23 | $77.79 | $169.57 | 110,200 | — | — |
| 2016-11-22 | $77.76 | $169.51 | 120,400 | — | — |
| 2016-11-21 | $76.86 | $167.55 | 157,300 | — | — |
| 2016-11-18 | $76.15 | $166.00 | 280,400 | — | — |
| 2016-11-17 | $75.44 | $164.45 | 137,300 | — | — |
| 2016-11-16 | $75.60 | $164.80 | 202,300 | — | — |
| 2016-11-15 | $75.29 | $164.12 | 311,700 | — | — |
| 2016-11-14 | $76.91 | $167.65 | 202,100 | — | — |
| 2016-11-11 | $75.19 | $163.91 | 345,200 | — | — |
| 2016-11-10 | $73.58 | $160.40 | 286,300 | — | — |
| 2016-11-09 | $74.92 | $163.32 | 283,800 | — | — |
| 2016-11-08 | $74.76 | $162.97 | 225,600 | — | — |
| 2016-11-07 | $74.74 | $162.92 | 169,600 | — | — |
| 2016-11-04 | $73.72 | $160.70 | 214,200 | — | — |
| 2016-11-03 | $73.77 | $160.81 | 147,500 | — | — |
| 2016-11-02 | $73.64 | $159.87 | 166,000 | — | — |
| 2016-11-01 | $73.27 | $159.07 | 265,500 | — | — |
| 2016-10-31 | $74.51 | $161.76 | 235,700 | — | — |
| 2016-10-28 | $73.66 | $159.92 | 115,200 | — | — |
| 2016-10-27 | $73.83 | $160.28 | 192,500 | — | — |
| 2016-10-26 | $73.62 | $159.83 | 156,700 | — | — |
| 2016-10-25 | $73.77 | $160.15 | 385,200 | — | — |
| 2016-10-24 | $74.43 | $161.59 | 325,900 | — | — |
| 2016-10-21 | $73.13 | $158.77 | 460,500 | — | — |
| 2016-10-20 | $71.37 | $154.94 | 161,500 | — | — |
| 2016-10-19 | $72.29 | $156.94 | 162,800 | — | — |
| 2016-10-18 | $72.52 | $157.44 | 142,300 | — | — |
| 2016-10-17 | $72.14 | $156.62 | 98,900 | — | — |
| 2016-10-14 | $72.29 | $156.94 | 112,200 | — | — |
| 2016-10-13 | $72.49 | $157.38 | 131,400 | — | — |
| 2016-10-12 | $73.14 | $158.79 | 133,200 | — | — |
| 2016-10-11 | $73.18 | $158.87 | 210,400 | — | — |
| 2016-10-10 | $74.62 | $162.00 | 126,000 | — | — |
| 2016-10-07 | $74.36 | $161.44 | 289,600 | — | — |
| 2016-10-06 | $75.13 | $163.11 | 134,000 | — | — |
| 2016-10-05 | $74.92 | $162.65 | 98,400 | — | — |
| 2016-10-04 | $74.65 | $162.07 | 120,300 | — | — |
| 2016-10-03 | $75.13 | $163.11 | 152,700 | — | — |
| 2016-09-30 | $75.80 | $164.56 | 184,000 | — | — |
| 2016-09-29 | $75.01 | $162.85 | 95,400 | — | — |
| 2016-09-28 | $75.89 | $164.76 | 116,000 | — | — |
| 2016-09-27 | $75.26 | $163.39 | 72,900 | — | — |
| 2016-09-26 | $74.83 | $162.46 | 95,800 | — | — |
| 2016-09-23 | $74.77 | $162.33 | 132,600 | — | — |
| 2016-09-22 | $75.42 | $163.74 | 281,600 | — | — |
| 2016-09-21 | $75.24 | $163.35 | 197,100 | — | — |
| 2016-09-20 | $74.65 | $162.07 | 112,800 | — | — |
| 2016-09-19 | $75.10 | $163.04 | 118,800 | — | — |
| 2016-09-16 | $74.96 | $162.74 | 322,800 | — | — |
| 2016-09-15 | $75.01 | $162.85 | 125,700 | — | — |
| 2016-09-14 | $74.83 | $162.46 | 215,800 | — | — |
| 2016-09-13 | $74.58 | $161.91 | 256,700 | — | — |
| 2016-09-12 | $75.26 | $163.39 | 231,100 | — | — |
| 2016-09-09 | $73.86 | $160.35 | 233,000 | — | — |
| 2016-09-08 | $75.19 | $163.24 | 161,500 | — | — |
| 2016-09-07 | $75.28 | $163.43 | 236,400 | — | — |
| 2016-09-06 | $75.03 | $162.89 | 185,700 | — | — |
| 2016-09-02 | $75.07 | $162.98 | 166,900 | — | — |
| 2016-09-01 | $74.22 | $161.13 | 209,700 | — | — |
| 2016-08-31 | $73.23 | $158.98 | 187,400 | — | — |
| 2016-08-30 | $74.41 | $161.54 | 215,500 | — | — |
| 2016-08-29 | $73.84 | $160.31 | 108,800 | — | — |
| 2016-08-26 | $73.09 | $158.68 | 202,400 | — | — |
| 2016-08-25 | $73.91 | $160.46 | 119,600 | — | — |
| 2016-08-24 | $73.12 | $158.74 | 124,100 | — | — |
| 2016-08-23 | $73.63 | $159.85 | 134,000 | — | — |
| 2016-08-22 | $73.46 | $159.48 | 133,100 | — | — |
| 2016-08-19 | $73.60 | $159.79 | 304,800 | — | — |
| 2016-08-18 | $72.53 | $157.46 | 170,400 | — | — |
| 2016-08-17 | $72.54 | $157.48 | 137,800 | — | — |
| 2016-08-16 | $72.84 | $158.14 | 113,100 | — | — |
| 2016-08-15 | $73.85 | $160.33 | 137,900 | — | — |
| 2016-08-12 | $74.01 | $160.68 | 84,200 | — | — |
| 2016-08-11 | $74.52 | $161.78 | 121,900 | — | — |
| 2016-08-10 | $74.50 | $161.74 | 114,000 | — | — |
| 2016-08-09 | $74.44 | $161.61 | 190,500 | — | — |
| 2016-08-08 | $74.08 | $160.83 | 144,800 | — | — |
| 2016-08-05 | $74.10 | $160.87 | 134,000 | — | — |
| 2016-08-04 | $73.54 | $159.66 | 111,500 | — | — |
| 2016-08-03 | $73.29 | $159.11 | 122,200 | — | — |
| 2016-08-02 | $72.69 | $157.22 | 89,800 | — | — |
| 2016-08-01 | $73.54 | $159.06 | 178,100 | — | — |
| 2016-07-29 | $73.83 | $159.69 | 188,000 | — | — |
| 2016-07-28 | $74.47 | $161.07 | 157,500 | — | — |
| 2016-07-27 | $74.36 | $160.84 | 176,700 | — | — |
| 2016-07-26 | $74.07 | $160.21 | 186,500 | — | — |
| 2016-07-25 | $74.74 | $161.66 | 296,300 | — | — |
| 2016-07-22 | $75.59 | $163.50 | 953,700 | — | — |
| 2016-07-21 | $70.40 | $152.27 | 124,200 | — | — |
| 2016-07-20 | $71.19 | $153.98 | 131,100 | — | — |
| 2016-07-19 | $70.77 | $153.07 | 92,900 | — | — |
| 2016-07-18 | $71.00 | $153.57 | 135,600 | — | — |
| 2016-07-15 | $70.65 | $152.81 | 135,300 | — | — |
| 2016-07-14 | $70.53 | $152.55 | 152,600 | — | — |
| 2016-07-13 | $69.71 | $150.78 | 385,300 | — | — |
| 2016-07-12 | $69.75 | $150.86 | 304,000 | — | — |
| 2016-07-11 | $69.24 | $149.76 | 372,900 | — | — |
| 2016-07-08 | $69.56 | $150.45 | 458,600 | — | — |
| 2016-07-07 | $68.89 | $149.00 | 182,600 | — | — |
| 2016-07-06 | $69.12 | $149.50 | 241,200 | — | — |
| 2016-07-05 | $69.64 | $150.63 | 227,300 | — | — |
| 2016-07-01 | $70.80 | $153.14 | 221,500 | — | — |
| 2016-06-30 | $71.04 | $153.65 | 393,900 | — | — |
| 2016-06-29 | $69.43 | $150.17 | 194,100 | — | — |
| 2016-06-28 | $69.21 | $149.70 | 259,900 | — | — |
| 2016-06-27 | $67.76 | $146.56 | 333,700 | — | — |
| 2016-06-24 | $69.83 | $151.04 | 1,011,600 | — | — |
| 2016-06-23 | $72.21 | $156.19 | 267,200 | — | — |
| 2016-06-22 | $71.38 | $154.39 | 164,100 | — | — |
| 2016-06-21 | $71.51 | $154.67 | 115,500 | — | — |
| 2016-06-20 | $71.28 | $154.17 | 109,800 | — | — |
| 2016-06-17 | $70.50 | $152.49 | 350,800 | — | — |
| 2016-06-16 | $70.70 | $152.92 | 145,700 | — | — |
| 2016-06-15 | $70.34 | $152.14 | 125,900 | — | — |
| 2016-06-14 | $70.46 | $152.40 | 137,200 | — | — |
| 2016-06-13 | $70.43 | $152.34 | 160,100 | — | — |
| 2016-06-10 | $71.23 | $154.07 | 167,700 | — | — |
| 2016-06-09 | $71.35 | $154.33 | 131,400 | — | — |
| 2016-06-08 | $71.08 | $153.74 | 112,700 | — | — |
| 2016-06-07 | $70.53 | $152.55 | 83,800 | — | — |
| 2016-06-06 | $70.14 | $151.71 | 107,100 | — | — |
| 2016-06-03 | $69.18 | $149.63 | 100,500 | — | — |
| 2016-06-02 | $69.16 | $149.59 | 100,200 | — | — |
| 2016-06-01 | $68.48 | $148.12 | 100,900 | — | — |
| 2016-05-31 | $68.22 | $147.56 | 133,700 | — | — |
| 2016-05-27 | $68.42 | $147.99 | 99,200 | — | — |
| 2016-05-26 | $67.56 | $146.13 | 76,600 | — | — |
| 2016-05-25 | $67.81 | $146.67 | 135,000 | — | — |
| 2016-05-24 | $67.81 | $146.67 | 193,900 | — | — |
| 2016-05-23 | $66.84 | $144.57 | 119,900 | — | — |
| 2016-05-20 | $67.35 | $145.67 | 262,100 | — | — |
| 2016-05-19 | $66.54 | $143.92 | 208,000 | — | — |
| 2016-05-18 | $65.76 | $142.23 | 164,100 | — | — |
| 2016-05-17 | $65.94 | $142.62 | 166,900 | — | — |
| 2016-05-16 | $67.02 | $144.96 | 117,100 | — | — |
| 2016-05-13 | $65.59 | $141.87 | 138,000 | — | — |
| 2016-05-12 | $66.56 | $143.96 | 131,700 | — | — |
| 2016-05-11 | $66.55 | $143.94 | 83,100 | — | — |
| 2016-05-10 | $67.14 | $145.22 | 109,200 | — | — |
| 2016-05-09 | $65.78 | $142.28 | 138,400 | — | — |
| 2016-05-06 | $66.47 | $143.77 | 82,800 | — | — |
| 2016-05-05 | $65.83 | $142.39 | 109,400 | — | — |
| 2016-05-04 | $66.05 | $142.86 | 144,000 | — | — |
| 2016-05-03 | $66.79 | $143.88 | 142,700 | — | — |
| 2016-05-02 | $68.01 | $146.51 | 149,100 | — | — |
| 2016-04-29 | $67.25 | $144.87 | 136,600 | — | — |
| 2016-04-28 | $67.46 | $145.32 | 149,800 | — | — |
| 2016-04-27 | $67.98 | $146.44 | 112,600 | — | — |
| 2016-04-26 | $67.92 | $146.31 | 198,400 | — | — |
| 2016-04-25 | $67.15 | $144.65 | 149,700 | — | — |
| 2016-04-22 | $67.81 | $146.08 | 212,500 | — | — |
| 2016-04-21 | $67.54 | $145.49 | 192,500 | — | — |
| 2016-04-20 | $67.11 | $144.57 | 139,400 | — | — |
| 2016-04-19 | $66.83 | $143.96 | 130,200 | — | — |
| 2016-04-18 | $66.35 | $142.93 | 143,300 | — | — |
| 2016-04-15 | $66.30 | $142.82 | 176,900 | — | — |
| 2016-04-14 | $65.39 | $140.86 | 220,900 | — | — |
| 2016-04-13 | $66.05 | $142.28 | 194,300 | — | — |
| 2016-04-12 | $65.19 | $140.43 | 169,900 | — | — |
| 2016-04-11 | $64.49 | $138.92 | 115,600 | — | — |
| 2016-04-08 | $64.53 | $139.01 | 116,600 | — | — |
| 2016-04-07 | $64.25 | $138.41 | 215,700 | — | — |
| 2016-04-06 | $64.43 | $138.79 | 198,300 | — | — |
| 2016-04-05 | $63.45 | $136.68 | 175,100 | — | — |
| 2016-04-04 | $63.27 | $136.30 | 148,900 | — | — |
| 2016-04-01 | $63.82 | $137.48 | 178,000 | — | — |
| 2016-03-31 | $63.46 | $136.71 | 121,700 | — | — |
| 2016-03-30 | $63.91 | $137.67 | 125,100 | — | — |
| 2016-03-29 | $63.86 | $137.57 | 210,200 | — | — |
| 2016-03-28 | $62.37 | $134.36 | 141,300 | — | — |
| 2016-03-24 | $62.36 | $134.34 | 133,500 | — | — |
| 2016-03-23 | $62.27 | $134.14 | 196,400 | — | — |
| 2016-03-22 | $63.35 | $136.47 | 198,000 | — | — |
| 2016-03-21 | $63.66 | $137.14 | 246,700 | — | — |
| 2016-03-18 | $65.39 | $140.86 | 722,700 | — | — |
| 2016-03-17 | $64.65 | $139.27 | 205,900 | — | — |
| 2016-03-16 | $63.14 | $136.02 | 200,700 | — | — |
| 2016-03-15 | $62.54 | $134.72 | 275,600 | — | — |
| 2016-03-14 | $62.30 | $134.21 | 260,500 | — | — |
| 2016-03-11 | $62.16 | $133.90 | 227,100 | — | — |
| 2016-03-10 | $60.28 | $129.85 | 273,100 | — | — |
| 2016-03-09 | $59.62 | $128.43 | 232,200 | — | — |
| 2016-03-08 | $58.58 | $126.19 | 218,200 | — | — |
| 2016-03-07 | $59.35 | $127.85 | 188,200 | — | — |
| 2016-03-04 | $58.77 | $126.60 | 254,100 | — | — |
| 2016-03-03 | $58.56 | $126.15 | 252,900 | — | — |
| 2016-03-02 | $58.45 | $125.91 | 207,000 | — | — |
| 2016-03-01 | $58.63 | $126.30 | 210,400 | — | — |
| 2016-02-29 | $57.48 | $123.82 | 235,800 | — | — |
| 2016-02-26 | $57.60 | $124.08 | 284,600 | — | — |
| 2016-02-25 | $57.22 | $123.26 | 124,800 | — | — |
| 2016-02-24 | $56.74 | $122.23 | 145,200 | — | — |
| 2016-02-23 | $55.86 | $120.33 | 117,100 | — | — |
| 2016-02-22 | $56.70 | $122.14 | 131,300 | — | — |
| 2016-02-19 | $56.80 | $122.36 | 129,700 | — | — |
| 2016-02-18 | $56.31 | $121.30 | 171,800 | — | — |
| 2016-02-17 | $56.06 | $120.76 | 264,200 | — | — |
| 2016-02-16 | $56.25 | $121.17 | 132,200 | — | — |
| 2016-02-12 | $55.30 | $119.13 | 191,100 | — | — |
| 2016-02-11 | $54.14 | $116.63 | 278,500 | — | — |
| 2016-02-10 | $54.97 | $118.42 | 188,100 | — | — |
| 2016-02-09 | $54.98 | $118.44 | 258,900 | — | — |
| 2016-02-08 | $54.72 | $117.88 | 379,600 | — | — |
| 2016-02-05 | $53.92 | $116.15 | 453,500 | — | — |
| 2016-02-04 | $57.38 | $123.61 | 178,900 | — | — |
| 2016-02-03 | $57.74 | $123.80 | 247,900 | — | — |
| 2016-02-02 | $57.47 | $123.22 | 179,700 | — | — |
| 2016-02-01 | $58.50 | $125.43 | 203,900 | — | — |
| 2016-01-29 | $59.67 | $127.94 | 372,700 | — | — |
| 2016-01-28 | $57.76 | $123.84 | 192,400 | — | — |
| 2016-01-27 | $56.73 | $121.64 | 219,400 | — | — |
| 2016-01-26 | $57.29 | $122.84 | 236,900 | — | — |
| 2016-01-25 | $56.65 | $121.46 | 211,600 | — | — |
| 2016-01-22 | $58.76 | $125.99 | 265,100 | — | — |
| 2016-01-21 | $56.53 | $121.21 | 212,100 | — | — |
| 2016-01-20 | $56.53 | $121.21 | 375,500 | — | — |
| 2016-01-19 | $55.61 | $119.23 | 292,300 | — | — |
| 2016-01-15 | $56.63 | $121.42 | 247,200 | — | — |
| 2016-01-14 | $58.10 | $124.57 | 260,600 | — | — |
| 2016-01-13 | $56.24 | $120.59 | 263,900 | — | — |
| 2016-01-12 | $58.70 | $125.86 | 143,600 | — | — |
| 2016-01-11 | $58.71 | $125.88 | 107,200 | — | — |
| 2016-01-08 | $59.04 | $126.59 | 288,300 | — | — |
| 2016-01-07 | $59.22 | $126.97 | 165,900 | — | — |
| 2016-01-06 | $60.16 | $128.99 | 159,300 | — | — |
| 2016-01-05 | $60.58 | $129.89 | 100,700 | — | — |
| 2016-01-04 | $60.70 | $130.15 | 223,000 | — | — |