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 | $84.37 | $324.38 | 1,145,957 | — | — |
| 2016-12-29 | $83.14 | $319.65 | 946,058 | — | — |
| 2016-12-28 | $82.72 | $318.01 | 645,714 | — | — |
| 2016-12-27 | $83.27 | $320.12 | 531,415 | — | — |
| 2016-12-23 | $83.16 | $319.72 | 656,476 | — | — |
| 2016-12-22 | $83.31 | $320.28 | 1,158,079 | — | — |
| 2016-12-21 | $83.31 | $320.28 | 2,376,277 | — | — |
| 2016-12-20 | $84.63 | $325.37 | 941,976 | — | — |
| 2016-12-19 | $84.00 | $322.95 | 1,389,522 | — | — |
| 2016-12-16 | $83.55 | $321.21 | 2,139,020 | — | — |
| 2016-12-15 | $82.02 | $315.33 | 1,218,816 | — | — |
| 2016-12-14 | $82.67 | $317.82 | 1,798,474 | — | — |
| 2016-12-13 | $84.24 | $323.85 | 886,187 | — | — |
| 2016-12-12 | $84.83 | $326.12 | 1,463,495 | — | — |
| 2016-12-09 | $83.44 | $320.80 | 792,175 | — | — |
| 2016-12-08 | $83.78 | $322.11 | 1,120,969 | — | — |
| 2016-12-07 | $83.77 | $322.05 | 1,473,886 | — | — |
| 2016-12-06 | $82.27 | $316.30 | 1,230,444 | — | — |
| 2016-12-05 | $81.12 | $311.88 | 1,145,709 | — | — |
| 2016-12-02 | $80.24 | $308.50 | 1,020,649 | — | — |
| 2016-12-01 | $78.84 | $303.12 | 1,356,371 | — | — |
| 2016-11-30 | $79.02 | $303.80 | 1,980,190 | — | — |
| 2016-11-29 | $80.11 | $308.00 | 1,019,288 | — | — |
| 2016-11-28 | $79.17 | $304.36 | 1,409,438 | — | — |
| 2016-11-25 | $78.34 | $301.19 | 480,946 | — | — |
| 2016-11-23 | $78.00 | $299.89 | 1,074,087 | — | — |
| 2016-11-22 | $77.90 | $299.48 | 1,147,318 | — | — |
| 2016-11-21 | $76.48 | $294.01 | 1,375,049 | — | — |
| 2016-11-18 | $77.25 | $297.00 | 1,468,195 | — | — |
| 2016-11-17 | $77.18 | $296.72 | 1,424,282 | — | — |
| 2016-11-16 | $76.97 | $295.91 | 1,287,593 | — | — |
| 2016-11-15 | $77.90 | $299.48 | 1,778,435 | — | — |
| 2016-11-14 | $79.46 | $305.48 | 2,911,403 | — | — |
| 2016-11-11 | $76.90 | $295.63 | 2,213,240 | — | — |
| 2016-11-10 | $74.74 | $287.33 | 3,384,432 | — | — |
| 2016-11-09 | $73.07 | $280.93 | 2,087,066 | — | — |
| 2016-11-08 | $72.22 | $277.63 | 1,040,317 | — | — |
| 2016-11-07 | $72.22 | $277.63 | 940,244 | — | — |
| 2016-11-04 | $71.32 | $274.18 | 987,002 | — | — |
| 2016-11-03 | $70.11 | $269.55 | 871,467 | — | — |
| 2016-11-02 | $70.99 | $270.95 | 1,894,466 | — | — |
| 2016-11-01 | $73.25 | $279.59 | 1,732,666 | — | — |
| 2016-10-31 | $75.00 | $286.29 | 1,243,556 | — | — |
| 2016-10-28 | $73.73 | $281.44 | 1,213,992 | — | — |
| 2016-10-27 | $74.18 | $283.14 | 1,084,725 | — | — |
| 2016-10-26 | $75.31 | $287.46 | 974,261 | — | — |
| 2016-10-25 | $76.18 | $290.79 | 663,403 | — | — |
| 2016-10-24 | $76.64 | $292.52 | 716,594 | — | — |
| 2016-10-21 | $76.83 | $293.26 | 661,424 | — | — |
| 2016-10-20 | $77.15 | $294.46 | 1,174,408 | — | — |
| 2016-10-19 | $77.67 | $296.47 | 785,495 | — | — |
| 2016-10-18 | $77.70 | $296.56 | 638,168 | — | — |
| 2016-10-17 | $77.10 | $294.28 | 765,579 | — | — |
| 2016-10-14 | $77.00 | $293.91 | 1,157,461 | — | — |
| 2016-10-13 | $77.32 | $295.14 | 1,193,581 | — | — |
| 2016-10-12 | $77.09 | $294.25 | 1,086,828 | — | — |
| 2016-10-11 | $77.00 | $293.91 | 1,124,062 | — | — |
| 2016-10-10 | $78.07 | $297.98 | 516,448 | — | — |
| 2016-10-07 | $77.86 | $297.18 | 683,690 | — | — |
| 2016-10-06 | $78.01 | $297.77 | 1,245,288 | — | — |
| 2016-10-05 | $77.71 | $296.62 | 1,130,865 | — | — |
| 2016-10-04 | $79.57 | $303.72 | 840,047 | — | — |
| 2016-10-03 | $80.40 | $306.90 | 1,153,626 | — | — |
| 2016-09-30 | $81.82 | $312.30 | 906,845 | — | — |
| 2016-09-29 | $82.08 | $313.29 | 747,767 | — | — |
| 2016-09-28 | $83.42 | $318.41 | 654,497 | — | — |
| 2016-09-27 | $83.06 | $317.02 | 1,002,836 | — | — |
| 2016-09-26 | $84.05 | $320.82 | 962,757 | — | — |
| 2016-09-23 | $83.89 | $320.20 | 888,537 | — | — |
| 2016-09-22 | $83.78 | $319.80 | 770,898 | — | — |
| 2016-09-21 | $82.12 | $313.44 | 811,719 | — | — |
| 2016-09-20 | $80.99 | $309.12 | 706,822 | — | — |
| 2016-09-19 | $80.76 | $308.26 | 914,638 | — | — |
| 2016-09-16 | $79.74 | $304.37 | 2,434,787 | — | — |
| 2016-09-15 | $79.61 | $303.88 | 824,089 | — | — |
| 2016-09-14 | $79.14 | $302.06 | 719,687 | — | — |
| 2016-09-13 | $79.43 | $303.17 | 1,096,724 | — | — |
| 2016-09-12 | $82.06 | $313.23 | 1,483,658 | — | — |
| 2016-09-09 | $80.40 | $306.87 | 1,359,834 | — | — |
| 2016-09-08 | $83.41 | $318.38 | 2,478,330 | — | — |
| 2016-09-07 | $84.58 | $322.82 | 749,375 | — | — |
| 2016-09-06 | $83.85 | $320.04 | 833,243 | — | — |
| 2016-09-02 | $83.86 | $320.11 | 415,385 | — | — |
| 2016-09-01 | $83.23 | $317.67 | 692,225 | — | — |
| 2016-08-31 | $83.52 | $318.78 | 1,197,169 | — | — |
| 2016-08-30 | $83.16 | $317.42 | 655,981 | — | — |
| 2016-08-29 | $83.04 | $316.96 | 800,958 | — | — |
| 2016-08-26 | $81.66 | $311.68 | 514,592 | — | — |
| 2016-08-25 | $82.65 | $315.48 | 377,038 | — | — |
| 2016-08-24 | $82.57 | $315.17 | 567,288 | — | — |
| 2016-08-23 | $82.65 | $315.48 | 456,824 | — | — |
| 2016-08-22 | $82.60 | $315.29 | 584,854 | — | — |
| 2016-08-19 | $82.17 | $313.63 | 912,040 | — | — |
| 2016-08-18 | $83.63 | $319.21 | 522,385 | — | — |
| 2016-08-17 | $83.60 | $319.09 | 967,829 | — | — |
| 2016-08-16 | $83.61 | $319.15 | 766,322 | — | — |
| 2016-08-15 | $84.61 | $322.95 | 957,314 | — | — |
| 2016-08-12 | $85.00 | $324.43 | 557,145 | — | — |
| 2016-08-11 | $84.86 | $323.90 | 660,682 | — | — |
| 2016-08-10 | $85.18 | $325.14 | 551,826 | — | — |
| 2016-08-09 | $85.44 | $326.12 | 406,107 | — | — |
| 2016-08-08 | $85.38 | $325.91 | 904,371 | — | — |
| 2016-08-05 | $84.76 | $323.53 | 830,027 | — | — |
| 2016-08-04 | $84.68 | $321.28 | 1,029,679 | — | — |
| 2016-08-03 | $84.88 | $322.05 | 1,525,345 | — | — |
| 2016-08-02 | $84.97 | $322.38 | 1,591,648 | — | — |
| 2016-08-01 | $87.06 | $330.30 | 1,772,745 | — | — |
| 2016-07-29 | $86.82 | $329.41 | 1,227,104 | — | — |
| 2016-07-28 | $85.30 | $323.61 | 943,460 | — | — |
| 2016-07-27 | $84.28 | $319.75 | 909,814 | — | — |
| 2016-07-26 | $84.36 | $320.05 | 779,063 | — | — |
| 2016-07-25 | $84.68 | $321.28 | 1,154,368 | — | — |
| 2016-07-22 | $83.94 | $318.46 | 1,399,294 | — | — |
| 2016-07-21 | $82.39 | $312.60 | 787,227 | — | — |
| 2016-07-20 | $81.65 | $309.78 | 1,350,680 | — | — |
| 2016-07-19 | $82.01 | $311.16 | 1,443,332 | — | — |
| 2016-07-18 | $81.37 | $308.70 | 1,471,040 | — | — |
| 2016-07-15 | $81.08 | $307.63 | 1,582,370 | — | — |
| 2016-07-14 | $81.28 | $308.37 | 860,952 | — | — |
| 2016-07-13 | $81.92 | $310.79 | 905,608 | — | — |
| 2016-07-12 | $81.82 | $310.42 | 1,182,077 | — | — |
| 2016-07-11 | $81.51 | $309.26 | 1,557,630 | — | — |
| 2016-07-08 | $81.21 | $308.12 | 1,618,120 | — | — |
| 2016-07-07 | $79.13 | $300.21 | 1,154,245 | — | — |
| 2016-07-06 | $80.22 | $304.35 | 1,268,420 | — | — |
| 2016-07-05 | $81.13 | $307.81 | 1,303,674 | — | — |
| 2016-07-01 | $80.83 | $306.68 | 929,977 | — | — |
| 2016-06-30 | $80.94 | $307.08 | 1,623,315 | — | — |
| 2016-06-29 | $80.07 | $303.80 | 1,379,997 | — | — |
| 2016-06-28 | $78.58 | $298.12 | 1,507,532 | — | — |
| 2016-06-27 | $77.32 | $293.37 | 987,992 | — | — |
| 2016-06-24 | $78.41 | $297.48 | 1,943,203 | — | — |
| 2016-06-23 | $79.98 | $303.43 | 706,080 | — | — |
| 2016-06-22 | $78.94 | $299.50 | 870,106 | — | — |
| 2016-06-21 | $78.82 | $299.04 | 707,688 | — | — |
| 2016-06-20 | $78.29 | $297.02 | 1,953,718 | — | — |
| 2016-06-17 | $79.18 | $300.39 | 1,498,131 | — | — |
| 2016-06-16 | $78.88 | $299.29 | 1,183,685 | — | — |
| 2016-06-15 | $78.46 | $297.69 | 1,169,955 | — | — |
| 2016-06-14 | $77.45 | $293.86 | 1,434,425 | — | — |
| 2016-06-13 | $77.31 | $293.31 | 1,103,528 | — | — |
| 2016-06-10 | $77.62 | $294.47 | 1,061,593 | — | — |
| 2016-06-09 | $78.56 | $298.06 | 1,003,083 | — | — |
| 2016-06-08 | $77.96 | $295.79 | 876,167 | — | — |
| 2016-06-07 | $77.43 | $293.77 | 681,340 | — | — |
| 2016-06-06 | $77.40 | $293.64 | 2,312,943 | — | — |
| 2016-06-03 | $77.61 | $294.44 | 1,132,968 | — | — |
| 2016-06-02 | $77.87 | $295.42 | 638,168 | — | — |
| 2016-06-01 | $77.08 | $292.45 | 852,293 | — | — |
| 2016-05-31 | $77.22 | $292.97 | 770,156 | — | — |
| 2016-05-27 | $76.97 | $292.02 | 471,297 | — | — |
| 2016-05-26 | $76.57 | $290.52 | 610,583 | — | — |
| 2016-05-25 | $76.86 | $291.62 | 901,402 | — | — |
| 2016-05-24 | $76.81 | $291.41 | 1,281,037 | — | — |
| 2016-05-23 | $75.34 | $285.82 | 804,050 | — | — |
| 2016-05-20 | $75.13 | $285.03 | 940,120 | — | — |
| 2016-05-19 | $74.91 | $284.20 | 921,194 | — | — |
| 2016-05-18 | $75.84 | $287.72 | 1,669,826 | — | — |
| 2016-05-17 | $77.32 | $293.37 | 1,131,731 | — | — |
| 2016-05-16 | $78.30 | $297.08 | 850,066 | — | — |
| 2016-05-13 | $76.96 | $291.99 | 940,862 | — | — |
| 2016-05-12 | $78.16 | $296.56 | 1,252,463 | — | — |
| 2016-05-11 | $77.66 | $294.63 | 1,790,063 | — | — |
| 2016-05-10 | $78.84 | $299.13 | 1,235,145 | — | — |
| 2016-05-09 | $78.33 | $297.17 | 1,259,266 | — | — |
| 2016-05-06 | $77.49 | $293.98 | 1,696,546 | — | — |
| 2016-05-05 | $77.01 | $290.24 | 1,285,119 | — | — |
| 2016-05-04 | $76.57 | $288.59 | 1,307,633 | — | — |
| 2016-05-03 | $76.53 | $288.44 | 1,694,566 | — | — |
| 2016-05-02 | $78.76 | $296.85 | 898,928 | — | — |
| 2016-04-29 | $77.39 | $291.67 | 1,407,459 | — | — |
| 2016-04-28 | $77.46 | $291.95 | 854,767 | — | — |
| 2016-04-27 | $77.84 | $293.38 | 669,712 | — | — |
| 2016-04-26 | $78.12 | $294.44 | 552,568 | — | — |
| 2016-04-25 | $77.74 | $292.98 | 955,954 | — | — |
| 2016-04-22 | $77.14 | $290.73 | 844,005 | — | — |
| 2016-04-21 | $76.10 | $286.80 | 805,658 | — | — |
| 2016-04-20 | $76.65 | $288.87 | 830,151 | — | — |
| 2016-04-19 | $77.66 | $292.68 | 742,942 | — | — |
| 2016-04-18 | $77.45 | $291.89 | 824,089 | — | — |
| 2016-04-15 | $77.57 | $292.37 | 1,046,626 | — | — |
| 2016-04-14 | $77.40 | $291.70 | 551,207 | — | — |
| 2016-04-13 | $77.64 | $292.62 | 1,148,926 | — | — |
| 2016-04-12 | $78.33 | $295.21 | 1,587,813 | — | — |
| 2016-04-11 | $76.50 | $288.32 | 581,761 | — | — |
| 2016-04-08 | $76.55 | $288.50 | 481,193 | — | — |
| 2016-04-07 | $75.75 | $285.49 | 602,666 | — | — |
| 2016-04-06 | $76.87 | $289.72 | 762,116 | — | — |
| 2016-04-05 | $76.14 | $286.98 | 822,976 | — | — |
| 2016-04-04 | $76.72 | $289.14 | 645,096 | — | — |
| 2016-04-01 | $76.56 | $288.56 | 853,159 | — | — |
| 2016-03-31 | $76.34 | $287.71 | 962,757 | — | — |
| 2016-03-30 | $75.97 | $286.31 | 669,588 | — | — |
| 2016-03-29 | $76.35 | $287.77 | 758,281 | — | — |
| 2016-03-28 | $74.55 | $280.98 | 589,678 | — | — |
| 2016-03-24 | $73.78 | $278.05 | 688,885 | — | — |
| 2016-03-23 | $73.70 | $277.78 | 836,459 | — | — |
| 2016-03-22 | $74.72 | $281.62 | 694,452 | — | — |
| 2016-03-21 | $74.92 | $282.35 | 833,120 | — | — |
| 2016-03-18 | $75.54 | $284.69 | 1,513,222 | — | — |
| 2016-03-17 | $75.94 | $286.22 | 868,003 | — | — |
| 2016-03-16 | $75.21 | $283.48 | 539,703 | — | — |
| 2016-03-15 | $73.99 | $278.88 | 570,257 | — | — |
| 2016-03-14 | $73.92 | $278.60 | 673,670 | — | — |
| 2016-03-11 | $74.37 | $280.28 | 876,538 | — | — |
| 2016-03-10 | $71.74 | $270.37 | 938,388 | — | — |
| 2016-03-09 | $72.33 | $272.60 | 972,035 | — | — |
| 2016-03-08 | $72.47 | $273.12 | 1,266,812 | — | — |
| 2016-03-07 | $74.26 | $279.88 | 742,324 | — | — |
| 2016-03-04 | $74.79 | $281.86 | 1,266,441 | — | — |
| 2016-03-03 | $73.63 | $277.50 | 701,132 | — | — |
| 2016-03-02 | $73.07 | $275.40 | 685,422 | — | — |
| 2016-03-01 | $72.16 | $271.96 | 1,259,885 | — | — |
| 2016-02-29 | $69.81 | $263.12 | 1,311,715 | — | — |
| 2016-02-26 | $69.64 | $262.48 | 845,984 | — | — |
| 2016-02-25 | $69.85 | $263.28 | 1,376,781 | — | — |
| 2016-02-24 | $69.40 | $261.57 | 979,704 | — | — |
| 2016-02-23 | $70.06 | $264.04 | 1,469,432 | — | — |
| 2016-02-22 | $70.58 | $266.02 | 1,459,413 | — | — |
| 2016-02-19 | $68.73 | $259.04 | 2,554,405 | — | — |
| 2016-02-18 | $68.15 | $256.85 | 1,535,736 | — | — |
| 2016-02-17 | $66.79 | $251.73 | 2,428,107 | — | — |
| 2016-02-16 | $66.63 | $251.12 | 3,244,033 | — | — |
| 2016-02-12 | $65.59 | $247.19 | 1,574,330 | — | — |
| 2016-02-11 | $64.79 | $244.20 | 3,202,964 | — | — |
| 2016-02-10 | $65.56 | $247.10 | 1,574,330 | — | — |
| 2016-02-09 | $65.02 | $245.06 | 1,850,181 | — | — |
| 2016-02-08 | $65.25 | $245.94 | 1,812,824 | — | — |
| 2016-02-05 | $68.12 | $256.73 | 1,600,802 | — | — |
| 2016-02-04 | $69.60 | $262.30 | 1,356,494 | — | — |
| 2016-02-03 | $69.61 | $262.36 | 1,045,389 | — | — |
| 2016-02-02 | $68.91 | $259.71 | 2,069,501 | — | — |
| 2016-02-01 | $71.01 | $267.63 | 1,824,080 | — | — |
| 2016-01-29 | $71.51 | $269.52 | 3,725,720 | — | — |
| 2016-01-28 | $70.28 | $264.89 | 2,350,300 | — | — |
| 2016-01-27 | $73.69 | $275.80 | 920,575 | — | — |
| 2016-01-26 | $74.42 | $278.55 | 1,205,457 | — | — |
| 2016-01-25 | $72.89 | $272.80 | 776,094 | — | — |
| 2016-01-22 | $73.38 | $274.65 | 1,594,369 | — | — |
| 2016-01-21 | $71.83 | $268.84 | 1,054,914 | — | — |
| 2016-01-20 | $71.50 | $267.60 | 1,552,435 | — | — |
| 2016-01-19 | $73.69 | $275.80 | 902,639 | — | — |
| 2016-01-15 | $73.44 | $274.86 | 1,594,369 | — | — |
| 2016-01-14 | $74.81 | $280.00 | 1,015,206 | — | — |
| 2016-01-13 | $75.13 | $281.18 | 1,049,718 | — | — |
| 2016-01-12 | $76.22 | $285.27 | 1,204,467 | — | — |
| 2016-01-11 | $77.35 | $289.50 | 1,138,411 | — | — |
| 2016-01-08 | $77.73 | $290.93 | 839,428 | — | — |
| 2016-01-07 | $79.44 | $297.34 | 1,397,563 | — | — |
| 2016-01-06 | $80.23 | $300.31 | 964,860 | — | — |
| 2016-01-05 | $80.61 | $301.73 | 706,574 | — | — |
| 2016-01-04 | $79.56 | $297.80 | 838,562 | — | — |