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 | $58.65 | $211.34 | 1,221,800 | — | — |
| 2016-12-29 | $58.85 | $212.06 | 1,250,500 | — | — |
| 2016-12-28 | $57.90 | $208.63 | 904,300 | — | — |
| 2016-12-27 | $58.57 | $211.05 | 730,500 | — | — |
| 2016-12-23 | $58.73 | $211.63 | 622,300 | — | — |
| 2016-12-22 | $58.71 | $211.55 | 1,085,100 | — | — |
| 2016-12-21 | $58.46 | $210.65 | 1,232,900 | — | — |
| 2016-12-20 | $58.45 | $210.62 | 1,433,300 | — | — |
| 2016-12-19 | $58.16 | $209.57 | 1,082,100 | — | — |
| 2016-12-16 | $58.01 | $209.03 | 3,048,500 | — | — |
| 2016-12-15 | $57.14 | $205.90 | 2,103,900 | — | — |
| 2016-12-14 | $56.91 | $205.07 | 1,759,300 | — | — |
| 2016-12-13 | $58.32 | $210.15 | 1,721,700 | — | — |
| 2016-12-12 | $57.94 | $208.78 | 1,705,700 | — | — |
| 2016-12-09 | $57.16 | $205.97 | 1,520,600 | — | — |
| 2016-12-08 | $56.47 | $203.48 | 1,179,000 | — | — |
| 2016-12-07 | $56.31 | $202.91 | 2,851,500 | — | — |
| 2016-12-06 | $55.42 | $199.70 | 1,241,500 | — | — |
| 2016-12-05 | $55.69 | $200.67 | 1,515,400 | — | — |
| 2016-12-02 | $55.64 | $200.49 | 1,770,100 | — | — |
| 2016-12-01 | $55.38 | $199.55 | 1,854,500 | — | — |
| 2016-11-30 | $56.01 | $201.82 | 3,693,100 | — | — |
| 2016-11-29 | $58.03 | $209.10 | 2,126,700 | — | — |
| 2016-11-28 | $58.04 | $209.14 | 1,812,900 | — | — |
| 2016-11-25 | $56.56 | $203.81 | 662,100 | — | — |
| 2016-11-23 | $55.72 | $200.78 | 1,057,200 | — | — |
| 2016-11-22 | $56.59 | $203.91 | 1,765,000 | — | — |
| 2016-11-21 | $56.01 | $201.82 | 1,576,000 | — | — |
| 2016-11-18 | $55.53 | $200.09 | 2,456,700 | — | — |
| 2016-11-17 | $55.53 | $200.09 | 1,487,200 | — | — |
| 2016-11-16 | $55.14 | $198.69 | 1,230,700 | — | — |
| 2016-11-15 | $55.58 | $200.27 | 2,325,300 | — | — |
| 2016-11-14 | $54.58 | $196.67 | 2,689,500 | — | — |
| 2016-11-11 | $54.95 | $198.00 | 2,598,000 | — | — |
| 2016-11-10 | $55.45 | $199.81 | 4,371,900 | — | — |
| 2016-11-09 | $56.23 | $202.62 | 3,228,200 | — | — |
| 2016-11-08 | $59.01 | $210.85 | 1,926,200 | — | — |
| 2016-11-07 | $58.58 | $209.31 | 2,600,200 | — | — |
| 2016-11-04 | $57.72 | $206.24 | 2,101,800 | — | — |
| 2016-11-03 | $58.24 | $208.10 | 1,279,200 | — | — |
| 2016-11-02 | $57.98 | $207.17 | 1,922,700 | — | — |
| 2016-11-01 | $58.52 | $209.10 | 1,654,700 | — | — |
| 2016-10-31 | $59.72 | $213.39 | 1,855,200 | — | — |
| 2016-10-28 | $58.52 | $209.10 | 1,515,600 | — | — |
| 2016-10-27 | $58.29 | $208.28 | 2,328,200 | — | — |
| 2016-10-26 | $58.83 | $210.21 | 2,266,200 | — | — |
| 2016-10-25 | $58.13 | $207.71 | 1,849,200 | — | — |
| 2016-10-24 | $57.80 | $206.53 | 1,348,600 | — | — |
| 2016-10-21 | $57.69 | $206.13 | 1,486,900 | — | — |
| 2016-10-20 | $58.06 | $207.46 | 1,663,200 | — | — |
| 2016-10-19 | $58.18 | $207.88 | 1,414,000 | — | — |
| 2016-10-18 | $58.30 | $208.31 | 1,489,500 | — | — |
| 2016-10-17 | $58.04 | $207.38 | 1,514,300 | — | — |
| 2016-10-14 | $57.74 | $206.31 | 1,647,800 | — | — |
| 2016-10-13 | $58.18 | $207.88 | 2,019,000 | — | — |
| 2016-10-12 | $57.42 | $205.17 | 1,597,400 | — | — |
| 2016-10-11 | $56.59 | $202.20 | 2,672,400 | — | — |
| 2016-10-10 | $57.39 | $205.06 | 1,555,100 | — | — |
| 2016-10-07 | $57.09 | $203.99 | 2,110,500 | — | — |
| 2016-10-06 | $57.31 | $204.78 | 1,692,600 | — | — |
| 2016-10-05 | $57.30 | $204.74 | 2,929,100 | — | — |
| 2016-10-04 | $57.43 | $205.20 | 3,239,400 | — | — |
| 2016-10-03 | $59.03 | $210.92 | 1,799,000 | — | — |
| 2016-09-30 | $59.88 | $213.96 | 2,245,300 | — | — |
| 2016-09-29 | $60.38 | $215.75 | 1,736,800 | — | — |
| 2016-09-28 | $61.31 | $219.07 | 1,626,500 | — | — |
| 2016-09-27 | $61.68 | $220.39 | 1,760,600 | — | — |
| 2016-09-26 | $62.76 | $224.25 | 1,481,300 | — | — |
| 2016-09-23 | $62.97 | $225.00 | 1,527,500 | — | — |
| 2016-09-22 | $62.81 | $224.43 | 1,055,500 | — | — |
| 2016-09-21 | $62.50 | $223.32 | 1,321,500 | — | — |
| 2016-09-20 | $61.26 | $218.89 | 1,591,100 | — | — |
| 2016-09-19 | $61.47 | $219.64 | 1,447,000 | — | — |
| 2016-09-16 | $60.79 | $217.21 | 2,509,100 | — | — |
| 2016-09-15 | $60.18 | $215.03 | 2,161,600 | — | — |
| 2016-09-14 | $59.97 | $214.28 | 1,988,000 | — | — |
| 2016-09-13 | $59.47 | $212.49 | 2,123,600 | — | — |
| 2016-09-12 | $60.18 | $215.03 | 2,447,700 | — | — |
| 2016-09-09 | $59.09 | $211.14 | 2,172,400 | — | — |
| 2016-09-08 | $61.41 | $219.43 | 1,524,800 | — | — |
| 2016-09-07 | $61.11 | $218.35 | 1,848,300 | — | — |
| 2016-09-06 | $61.46 | $219.60 | 1,738,500 | — | — |
| 2016-09-02 | $60.56 | $216.39 | 1,639,400 | — | — |
| 2016-09-01 | $59.82 | $213.74 | 1,685,800 | — | — |
| 2016-08-31 | $59.88 | $213.96 | 1,817,900 | — | — |
| 2016-08-30 | $59.56 | $212.82 | 1,780,900 | — | — |
| 2016-08-29 | $60.34 | $215.60 | 1,087,100 | — | — |
| 2016-08-26 | $59.68 | $213.24 | 2,481,500 | — | — |
| 2016-08-25 | $61.25 | $218.85 | 975,800 | — | — |
| 2016-08-24 | $61.07 | $218.21 | 1,271,500 | — | — |
| 2016-08-23 | $61.21 | $218.71 | 1,017,500 | — | — |
| 2016-08-22 | $61.60 | $220.10 | 1,128,200 | — | — |
| 2016-08-19 | $61.31 | $219.07 | 1,626,500 | — | — |
| 2016-08-18 | $61.94 | $221.32 | 2,486,500 | — | — |
| 2016-08-17 | $60.88 | $217.53 | 2,855,900 | — | — |
| 2016-08-16 | $60.02 | $214.46 | 2,990,800 | — | — |
| 2016-08-15 | $61.17 | $218.57 | 1,807,200 | — | — |
| 2016-08-12 | $62.46 | $223.18 | 1,378,200 | — | — |
| 2016-08-11 | $62.40 | $222.96 | 987,900 | — | — |
| 2016-08-10 | $62.29 | $222.57 | 1,003,800 | — | — |
| 2016-08-09 | $62.48 | $221.48 | 962,800 | — | — |
| 2016-08-08 | $62.38 | $221.13 | 1,578,500 | — | — |
| 2016-08-05 | $62.58 | $221.84 | 1,836,800 | — | — |
| 2016-08-04 | $63.85 | $226.34 | 1,089,500 | — | — |
| 2016-08-03 | $63.70 | $225.81 | 1,517,900 | — | — |
| 2016-08-02 | $64.62 | $229.07 | 1,728,800 | — | — |
| 2016-08-01 | $65.07 | $230.66 | 1,750,600 | — | — |
| 2016-07-29 | $64.91 | $230.09 | 1,590,100 | — | — |
| 2016-07-28 | $64.17 | $227.47 | 1,183,900 | — | — |
| 2016-07-27 | $63.99 | $226.83 | 1,593,600 | — | — |
| 2016-07-26 | $64.67 | $229.24 | 1,989,400 | — | — |
| 2016-07-25 | $65.45 | $232.01 | 1,234,700 | — | — |
| 2016-07-22 | $65.39 | $231.80 | 1,529,400 | — | — |
| 2016-07-21 | $64.72 | $229.42 | 2,277,100 | — | — |
| 2016-07-20 | $64.02 | $226.94 | 1,076,700 | — | — |
| 2016-07-19 | $64.17 | $227.47 | 858,700 | — | — |
| 2016-07-18 | $64.25 | $227.75 | 1,169,000 | — | — |
| 2016-07-15 | $63.96 | $226.73 | 1,787,000 | — | — |
| 2016-07-14 | $63.99 | $226.83 | 1,435,900 | — | — |
| 2016-07-13 | $64.26 | $227.79 | 1,882,400 | — | — |
| 2016-07-12 | $63.71 | $225.84 | 1,699,200 | — | — |
| 2016-07-11 | $64.91 | $230.09 | 1,496,100 | — | — |
| 2016-07-08 | $65.03 | $230.52 | 2,005,000 | — | — |
| 2016-07-07 | $64.38 | $228.22 | 2,291,000 | — | — |
| 2016-07-06 | $65.65 | $232.72 | 2,533,600 | — | — |
| 2016-07-05 | $65.82 | $233.32 | 2,495,900 | — | — |
| 2016-07-01 | $65.05 | $230.59 | 1,799,900 | — | — |
| 2016-06-30 | $65.30 | $231.48 | 3,201,900 | — | — |
| 2016-06-29 | $64.16 | $227.44 | 2,644,500 | — | — |
| 2016-06-28 | $64.32 | $228.00 | 3,426,600 | — | — |
| 2016-06-27 | $64.48 | $228.57 | 5,070,400 | — | — |
| 2016-06-24 | $63.32 | $224.46 | 2,872,200 | — | — |
| 2016-06-23 | $62.78 | $222.54 | 1,267,400 | — | — |
| 2016-06-22 | $62.88 | $222.90 | 1,578,800 | — | — |
| 2016-06-21 | $62.90 | $222.97 | 1,624,900 | — | — |
| 2016-06-20 | $62.94 | $223.11 | 1,641,200 | — | — |
| 2016-06-17 | $63.30 | $224.39 | 2,635,200 | — | — |
| 2016-06-16 | $63.14 | $223.82 | 1,697,900 | — | — |
| 2016-06-15 | $62.56 | $221.76 | 1,557,100 | — | — |
| 2016-06-14 | $63.19 | $224.00 | 2,517,800 | — | — |
| 2016-06-13 | $62.52 | $221.62 | 2,020,400 | — | — |
| 2016-06-10 | $62.53 | $221.66 | 1,876,200 | — | — |
| 2016-06-09 | $62.32 | $220.91 | 1,736,100 | — | — |
| 2016-06-08 | $61.65 | $218.54 | 1,270,300 | — | — |
| 2016-06-07 | $60.90 | $215.88 | 1,861,100 | — | — |
| 2016-06-06 | $61.11 | $216.62 | 1,813,100 | — | — |
| 2016-06-03 | $61.52 | $218.08 | 1,498,100 | — | — |
| 2016-06-02 | $60.18 | $213.33 | 2,060,700 | — | — |
| 2016-06-01 | $60.45 | $214.28 | 2,266,800 | — | — |
| 2016-05-31 | $60.14 | $213.19 | 2,866,500 | — | — |
| 2016-05-27 | $59.73 | $211.73 | 1,102,900 | — | — |
| 2016-05-26 | $59.67 | $211.52 | 2,009,200 | — | — |
| 2016-05-25 | $58.75 | $208.26 | 1,482,800 | — | — |
| 2016-05-24 | $58.87 | $208.68 | 1,540,300 | — | — |
| 2016-05-23 | $57.99 | $205.56 | 1,014,200 | — | — |
| 2016-05-20 | $58.51 | $207.41 | 4,460,600 | — | — |
| 2016-05-19 | $58.42 | $207.09 | 1,589,300 | — | — |
| 2016-05-18 | $57.89 | $205.21 | 2,017,100 | — | — |
| 2016-05-17 | $58.90 | $208.79 | 3,201,900 | — | — |
| 2016-05-16 | $60.15 | $213.22 | 1,544,200 | — | — |
| 2016-05-13 | $59.91 | $212.37 | 1,511,300 | — | — |
| 2016-05-12 | $60.18 | $213.33 | 2,086,900 | — | — |
| 2016-05-11 | $60.06 | $212.90 | 2,011,600 | — | — |
| 2016-05-10 | $60.03 | $211.04 | 2,321,300 | — | — |
| 2016-05-09 | $60.08 | $211.22 | 2,416,100 | — | — |
| 2016-05-06 | $59.25 | $208.30 | 2,493,000 | — | — |
| 2016-05-05 | $59.97 | $210.83 | 1,719,400 | — | — |
| 2016-05-04 | $60.10 | $211.29 | 2,269,600 | — | — |
| 2016-05-03 | $58.95 | $207.24 | 2,610,500 | — | — |
| 2016-05-02 | $58.42 | $205.38 | 2,011,300 | — | — |
| 2016-04-29 | $58.21 | $204.64 | 1,908,100 | — | — |
| 2016-04-28 | $58.08 | $204.19 | 1,948,000 | — | — |
| 2016-04-27 | $57.70 | $202.85 | 2,098,300 | — | — |
| 2016-04-26 | $56.71 | $199.37 | 1,639,100 | — | — |
| 2016-04-25 | $56.82 | $199.76 | 1,793,000 | — | — |
| 2016-04-22 | $56.65 | $199.16 | 1,995,500 | — | — |
| 2016-04-21 | $55.90 | $196.52 | 3,131,700 | — | — |
| 2016-04-20 | $57.12 | $200.81 | 1,992,300 | — | — |
| 2016-04-19 | $59.14 | $207.91 | 1,482,300 | — | — |
| 2016-04-18 | $59.14 | $207.91 | 972,000 | — | — |
| 2016-04-15 | $58.79 | $206.68 | 1,255,700 | — | — |
| 2016-04-14 | $58.38 | $205.24 | 1,258,900 | — | — |
| 2016-04-13 | $58.60 | $206.01 | 1,613,600 | — | — |
| 2016-04-12 | $59.13 | $207.88 | 1,250,100 | — | — |
| 2016-04-11 | $58.73 | $206.47 | 1,998,600 | — | — |
| 2016-04-08 | $58.93 | $207.17 | 1,424,700 | — | — |
| 2016-04-07 | $58.91 | $207.10 | 1,425,400 | — | — |
| 2016-04-06 | $58.81 | $206.75 | 1,290,400 | — | — |
| 2016-04-05 | $58.98 | $207.35 | 3,575,200 | — | — |
| 2016-04-04 | $60.11 | $211.32 | 1,810,900 | — | — |
| 2016-04-01 | $59.97 | $210.83 | 2,400,800 | — | — |
| 2016-03-31 | $60.07 | $211.18 | 2,143,600 | — | — |
| 2016-03-30 | $59.61 | $209.56 | 969,800 | — | — |
| 2016-03-29 | $59.59 | $209.49 | 1,290,000 | — | — |
| 2016-03-28 | $58.68 | $206.30 | 945,500 | — | — |
| 2016-03-24 | $58.89 | $207.03 | 1,101,100 | — | — |
| 2016-03-23 | $58.83 | $206.82 | 1,749,300 | — | — |
| 2016-03-22 | $58.24 | $204.75 | 1,674,800 | — | — |
| 2016-03-21 | $58.56 | $205.87 | 2,120,200 | — | — |
| 2016-03-18 | $58.50 | $205.66 | 4,525,900 | — | — |
| 2016-03-17 | $59.20 | $208.12 | 1,856,300 | — | — |
| 2016-03-16 | $58.77 | $206.61 | 1,746,400 | — | — |
| 2016-03-15 | $58.34 | $205.10 | 1,792,500 | — | — |
| 2016-03-14 | $58.05 | $204.08 | 1,718,500 | — | — |
| 2016-03-11 | $58.15 | $204.43 | 1,914,600 | — | — |
| 2016-03-10 | $57.92 | $203.62 | 1,839,100 | — | — |
| 2016-03-09 | $58.08 | $204.19 | 1,770,700 | — | — |
| 2016-03-08 | $57.77 | $203.10 | 2,357,200 | — | — |
| 2016-03-07 | $56.91 | $200.07 | 2,664,700 | — | — |
| 2016-03-04 | $57.04 | $200.53 | 1,317,800 | — | — |
| 2016-03-03 | $56.47 | $198.53 | 1,646,100 | — | — |
| 2016-03-02 | $56.23 | $197.68 | 2,340,700 | — | — |
| 2016-03-01 | $56.35 | $198.10 | 2,028,500 | — | — |
| 2016-02-29 | $56.35 | $198.10 | 1,872,500 | — | — |
| 2016-02-26 | $56.44 | $198.42 | 1,528,800 | — | — |
| 2016-02-25 | $57.98 | $203.83 | 1,429,000 | — | — |
| 2016-02-24 | $57.39 | $201.76 | 1,898,900 | — | — |
| 2016-02-23 | $57.35 | $201.62 | 1,225,200 | — | — |
| 2016-02-22 | $57.10 | $200.74 | 1,413,500 | — | — |
| 2016-02-19 | $56.53 | $198.74 | 1,435,300 | — | — |
| 2016-02-18 | $56.61 | $199.02 | 1,742,700 | — | — |
| 2016-02-17 | $55.53 | $195.22 | 2,071,200 | — | — |
| 2016-02-16 | $55.73 | $195.92 | 1,738,300 | — | — |
| 2016-02-12 | $55.67 | $195.71 | 1,475,500 | — | — |
| 2016-02-11 | $55.74 | $195.96 | 1,797,100 | — | — |
| 2016-02-10 | $56.44 | $198.42 | 2,365,600 | — | — |
| 2016-02-09 | $57.39 | $200.02 | 3,001,900 | — | — |
| 2016-02-08 | $57.46 | $200.26 | 3,146,700 | — | — |
| 2016-02-05 | $57.05 | $198.83 | 2,658,100 | — | — |
| 2016-02-04 | $56.40 | $196.57 | 2,548,700 | — | — |
| 2016-02-03 | $56.65 | $197.44 | 2,758,000 | — | — |
| 2016-02-02 | $56.13 | $195.63 | 2,112,800 | — | — |
| 2016-02-01 | $56.09 | $195.49 | 2,625,700 | — | — |
| 2016-01-29 | $55.23 | $192.49 | 2,736,400 | — | — |
| 2016-01-28 | $54.70 | $190.64 | 2,629,500 | — | — |
| 2016-01-27 | $53.58 | $186.74 | 2,202,800 | — | — |
| 2016-01-26 | $53.86 | $187.72 | 2,337,800 | — | — |
| 2016-01-25 | $53.21 | $185.45 | 2,158,700 | — | — |
| 2016-01-22 | $53.62 | $186.88 | 2,685,800 | — | — |
| 2016-01-21 | $52.47 | $182.87 | 2,907,300 | — | — |
| 2016-01-20 | $52.94 | $184.51 | 3,517,700 | — | — |
| 2016-01-19 | $54.19 | $188.87 | 3,583,900 | — | — |
| 2016-01-15 | $52.75 | $183.85 | 2,478,900 | — | — |
| 2016-01-14 | $53.00 | $184.72 | 3,495,900 | — | — |
| 2016-01-13 | $51.84 | $180.68 | 2,114,300 | — | — |
| 2016-01-12 | $51.55 | $179.67 | 1,688,900 | — | — |
| 2016-01-11 | $51.89 | $180.85 | 1,743,000 | — | — |
| 2016-01-08 | $51.47 | $179.39 | 1,905,100 | — | — |
| 2016-01-07 | $51.72 | $180.26 | 1,892,300 | — | — |
| 2016-01-06 | $51.73 | $180.29 | 1,507,900 | — | — |
| 2016-01-05 | $51.87 | $180.78 | 2,421,100 | — | — |
| 2016-01-04 | $51.32 | $178.86 | 1,877,400 | — | — |