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
- 1980-03-19 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 | $66.93 | $769.66 | 1,688,200 | — | — |
| 2016-12-29 | $65.77 | $756.32 | 1,506,500 | — | — |
| 2016-12-28 | $65.40 | $752.06 | 1,007,700 | — | — |
| 2016-12-27 | $65.86 | $757.35 | 1,218,800 | — | — |
| 2016-12-23 | $65.51 | $753.33 | 908,400 | — | — |
| 2016-12-22 | $65.34 | $751.37 | 1,288,900 | — | — |
| 2016-12-21 | $65.31 | $751.03 | 1,634,600 | — | — |
| 2016-12-20 | $66.46 | $764.25 | 1,386,500 | — | — |
| 2016-12-19 | $66.38 | $763.33 | 1,822,400 | — | — |
| 2016-12-16 | $65.18 | $749.53 | 5,069,100 | — | — |
| 2016-12-15 | $63.34 | $728.37 | 4,009,700 | — | — |
| 2016-12-14 | $64.49 | $741.60 | 2,747,600 | — | — |
| 2016-12-13 | $66.59 | $765.75 | 2,309,700 | — | — |
| 2016-12-12 | $66.54 | $765.17 | 2,087,300 | — | — |
| 2016-12-09 | $65.67 | $755.17 | 1,658,700 | — | — |
| 2016-12-08 | $65.61 | $754.48 | 2,119,400 | — | — |
| 2016-12-07 | $65.27 | $750.57 | 2,809,900 | — | — |
| 2016-12-06 | $63.55 | $730.79 | 2,460,900 | — | — |
| 2016-12-05 | $62.66 | $720.56 | 2,648,600 | — | — |
| 2016-12-02 | $62.78 | $721.94 | 2,688,600 | — | — |
| 2016-12-01 | $61.41 | $706.18 | 2,438,700 | — | — |
| 2016-11-30 | $62.78 | $721.94 | 4,513,000 | — | — |
| 2016-11-29 | $64.19 | $738.15 | 2,437,900 | — | — |
| 2016-11-28 | $63.40 | $729.06 | 2,467,200 | — | — |
| 2016-11-25 | $62.64 | $720.32 | 817,000 | — | — |
| 2016-11-23 | $62.18 | $715.04 | 2,098,700 | — | — |
| 2016-11-22 | $62.42 | $717.79 | 2,598,200 | — | — |
| 2016-11-21 | $61.85 | $711.24 | 2,311,200 | — | — |
| 2016-11-18 | $62.49 | $718.60 | 2,177,500 | — | — |
| 2016-11-17 | $61.98 | $712.74 | 2,037,900 | — | — |
| 2016-11-16 | $63.01 | $724.58 | 2,493,900 | — | — |
| 2016-11-15 | $62.76 | $721.70 | 2,559,800 | — | — |
| 2016-11-14 | $63.72 | $732.74 | 3,366,300 | — | — |
| 2016-11-11 | $61.52 | $707.45 | 3,337,500 | — | — |
| 2016-11-10 | $61.01 | $701.58 | 6,131,200 | — | — |
| 2016-11-09 | $62.75 | $721.59 | 4,956,100 | — | — |
| 2016-11-08 | $64.97 | $747.12 | 2,692,800 | — | — |
| 2016-11-07 | $66.24 | $761.72 | 2,252,000 | — | — |
| 2016-11-04 | $65.14 | $749.07 | 2,634,700 | — | — |
| 2016-11-03 | $65.98 | $748.84 | 3,366,200 | — | — |
| 2016-11-02 | $67.21 | $762.80 | 4,007,900 | — | — |
| 2016-11-01 | $67.41 | $765.07 | 3,891,600 | — | — |
| 2016-10-31 | $68.53 | $777.79 | 2,497,700 | — | — |
| 2016-10-28 | $68.45 | $776.88 | 1,946,300 | — | — |
| 2016-10-27 | $68.40 | $776.31 | 1,864,000 | — | — |
| 2016-10-26 | $69.69 | $790.95 | 1,075,600 | — | — |
| 2016-10-25 | $70.97 | $805.48 | 1,118,400 | — | — |
| 2016-10-24 | $70.86 | $804.23 | 1,121,400 | — | — |
| 2016-10-21 | $70.50 | $800.14 | 1,266,800 | — | — |
| 2016-10-20 | $70.88 | $804.46 | 1,619,500 | — | — |
| 2016-10-19 | $70.59 | $801.16 | 1,963,200 | — | — |
| 2016-10-18 | $70.33 | $798.21 | 1,473,400 | — | — |
| 2016-10-17 | $69.33 | $786.86 | 1,496,000 | — | — |
| 2016-10-14 | $69.43 | $788.00 | 1,508,600 | — | — |
| 2016-10-13 | $69.89 | $793.22 | 1,594,400 | — | — |
| 2016-10-12 | $69.12 | $784.48 | 1,420,300 | — | — |
| 2016-10-11 | $68.74 | $780.17 | 1,775,600 | — | — |
| 2016-10-10 | $69.79 | $792.09 | 1,279,000 | — | — |
| 2016-10-07 | $69.54 | $789.25 | 2,749,900 | — | — |
| 2016-10-06 | $70.33 | $798.21 | 3,066,000 | — | — |
| 2016-10-05 | $70.38 | $798.78 | 2,847,500 | — | — |
| 2016-10-04 | $71.88 | $815.81 | 2,479,800 | — | — |
| 2016-10-03 | $73.79 | $837.48 | 1,850,500 | — | — |
| 2016-09-30 | $74.77 | $848.61 | 2,126,300 | — | — |
| 2016-09-29 | $75.81 | $860.41 | 1,722,600 | — | — |
| 2016-09-28 | $76.45 | $867.67 | 1,640,000 | — | — |
| 2016-09-27 | $75.52 | $857.12 | 2,404,400 | — | — |
| 2016-09-26 | $76.80 | $871.65 | 2,816,400 | — | — |
| 2016-09-23 | $76.40 | $867.11 | 1,666,900 | — | — |
| 2016-09-22 | $76.09 | $863.59 | 2,901,600 | — | — |
| 2016-09-21 | $74.34 | $843.73 | 2,891,700 | — | — |
| 2016-09-20 | $73.18 | $830.56 | 2,529,200 | — | — |
| 2016-09-19 | $73.25 | $831.35 | 2,751,000 | — | — |
| 2016-09-16 | $73.19 | $830.67 | 3,372,400 | — | — |
| 2016-09-15 | $73.61 | $835.44 | 1,579,600 | — | — |
| 2016-09-14 | $73.54 | $834.65 | 1,927,400 | — | — |
| 2016-09-13 | $73.09 | $829.54 | 1,896,500 | — | — |
| 2016-09-12 | $74.77 | $848.61 | 2,179,700 | — | — |
| 2016-09-09 | $73.75 | $837.03 | 3,189,600 | — | — |
| 2016-09-08 | $77.38 | $878.23 | 3,189,400 | — | — |
| 2016-09-07 | $78.19 | $887.42 | 1,289,700 | — | — |
| 2016-09-06 | $77.92 | $884.36 | 1,877,900 | — | — |
| 2016-09-02 | $76.70 | $870.51 | 1,676,200 | — | — |
| 2016-09-01 | $76.43 | $867.45 | 1,263,100 | — | — |
| 2016-08-31 | $76.75 | $871.08 | 2,266,200 | — | — |
| 2016-08-30 | $77.00 | $873.92 | 1,130,000 | — | — |
| 2016-08-29 | $76.96 | $873.46 | 1,485,500 | — | — |
| 2016-08-26 | $75.78 | $860.07 | 1,916,100 | — | — |
| 2016-08-25 | $77.00 | $873.92 | 1,446,400 | — | — |
| 2016-08-24 | $76.29 | $865.86 | 1,064,800 | — | — |
| 2016-08-23 | $76.91 | $872.89 | 1,178,600 | — | — |
| 2016-08-22 | $76.64 | $869.83 | 1,538,200 | — | — |
| 2016-08-19 | $76.26 | $865.52 | 1,774,200 | — | — |
| 2016-08-18 | $76.89 | $872.67 | 1,240,800 | — | — |
| 2016-08-17 | $77.00 | $873.92 | 1,999,200 | — | — |
| 2016-08-16 | $76.67 | $870.17 | 1,627,500 | — | — |
| 2016-08-15 | $77.75 | $882.43 | 1,663,700 | — | — |
| 2016-08-12 | $78.36 | $889.35 | 1,676,400 | — | — |
| 2016-08-11 | $77.75 | $882.43 | 2,105,300 | — | — |
| 2016-08-10 | $78.90 | $895.48 | 2,022,300 | — | — |
| 2016-08-09 | $78.26 | $888.22 | 2,392,700 | — | — |
| 2016-08-08 | $77.05 | $874.48 | 1,577,800 | — | — |
| 2016-08-05 | $76.38 | $866.88 | 1,508,500 | — | — |
| 2016-08-04 | $77.71 | $872.21 | 1,467,400 | — | — |
| 2016-08-03 | $77.46 | $869.41 | 2,366,400 | — | — |
| 2016-08-02 | $77.80 | $873.22 | 2,352,200 | — | — |
| 2016-08-01 | $79.61 | $893.54 | 1,944,800 | — | — |
| 2016-07-29 | $79.33 | $890.40 | 1,925,200 | — | — |
| 2016-07-28 | $78.37 | $879.62 | 1,713,200 | — | — |
| 2016-07-27 | $77.36 | $868.29 | 1,740,500 | — | — |
| 2016-07-26 | $77.77 | $872.89 | 1,333,200 | — | — |
| 2016-07-25 | $78.75 | $883.89 | 1,137,500 | — | — |
| 2016-07-22 | $78.75 | $883.89 | 1,251,700 | — | — |
| 2016-07-21 | $78.06 | $876.14 | 1,070,100 | — | — |
| 2016-07-20 | $77.61 | $871.09 | 1,060,000 | — | — |
| 2016-07-19 | $77.56 | $870.53 | 1,517,600 | — | — |
| 2016-07-18 | $77.19 | $866.38 | 1,085,800 | — | — |
| 2016-07-15 | $76.50 | $858.63 | 1,507,900 | — | — |
| 2016-07-14 | $76.17 | $854.93 | 1,531,300 | — | — |
| 2016-07-13 | $76.95 | $863.68 | 1,746,000 | — | — |
| 2016-07-12 | $76.02 | $853.24 | 1,783,800 | — | — |
| 2016-07-11 | $76.20 | $855.27 | 1,420,500 | — | — |
| 2016-07-08 | $75.62 | $848.76 | 2,291,400 | — | — |
| 2016-07-07 | $74.84 | $840.00 | 2,301,000 | — | — |
| 2016-07-06 | $76.39 | $857.40 | 2,364,500 | — | — |
| 2016-07-05 | $76.70 | $860.88 | 1,670,500 | — | — |
| 2016-07-01 | $76.20 | $855.27 | 2,276,700 | — | — |
| 2016-06-30 | $76.17 | $854.93 | 2,499,800 | — | — |
| 2016-06-29 | $75.52 | $847.63 | 2,286,500 | — | — |
| 2016-06-28 | $74.70 | $838.43 | 1,904,000 | — | — |
| 2016-06-27 | $73.36 | $823.39 | 2,552,200 | — | — |
| 2016-06-24 | $72.49 | $813.62 | 5,415,900 | — | — |
| 2016-06-23 | $73.04 | $819.80 | 1,461,600 | — | — |
| 2016-06-22 | $72.37 | $812.28 | 2,070,700 | — | — |
| 2016-06-21 | $73.43 | $824.17 | 2,090,000 | — | — |
| 2016-06-20 | $73.29 | $822.60 | 2,667,100 | — | — |
| 2016-06-17 | $74.25 | $833.38 | 7,802,400 | — | — |
| 2016-06-16 | $73.87 | $829.11 | 1,816,800 | — | — |
| 2016-06-15 | $73.50 | $824.96 | 2,247,400 | — | — |
| 2016-06-14 | $72.91 | $818.34 | 2,904,300 | — | — |
| 2016-06-13 | $72.71 | $816.09 | 2,238,400 | — | — |
| 2016-06-10 | $72.14 | $809.70 | 1,905,800 | — | — |
| 2016-06-09 | $72.15 | $809.81 | 2,035,500 | — | — |
| 2016-06-08 | $71.81 | $805.99 | 2,252,500 | — | — |
| 2016-06-07 | $70.71 | $793.65 | 2,405,500 | — | — |
| 2016-06-06 | $69.82 | $783.66 | 2,831,100 | — | — |
| 2016-06-03 | $71.32 | $800.49 | 3,062,100 | — | — |
| 2016-06-02 | $69.47 | $779.73 | 1,756,200 | — | — |
| 2016-06-01 | $68.99 | $774.34 | 1,883,800 | — | — |
| 2016-05-31 | $68.91 | $773.44 | 4,403,000 | — | — |
| 2016-05-27 | $69.27 | $777.48 | 1,200,600 | — | — |
| 2016-05-26 | $68.93 | $773.67 | 1,383,500 | — | — |
| 2016-05-25 | $68.61 | $770.07 | 2,119,200 | — | — |
| 2016-05-24 | $68.69 | $770.97 | 2,180,600 | — | — |
| 2016-05-23 | $68.32 | $766.82 | 2,408,400 | — | — |
| 2016-05-20 | $68.55 | $769.40 | 3,383,500 | — | — |
| 2016-05-19 | $68.40 | $767.72 | 3,606,300 | — | — |
| 2016-05-18 | $69.36 | $778.49 | 3,956,600 | — | — |
| 2016-05-17 | $71.61 | $803.75 | 1,990,200 | — | — |
| 2016-05-16 | $72.64 | $815.31 | 1,397,000 | — | — |
| 2016-05-13 | $71.77 | $805.54 | 1,674,100 | — | — |
| 2016-05-12 | $72.09 | $809.13 | 2,018,800 | — | — |
| 2016-05-11 | $71.06 | $797.57 | 3,668,500 | — | — |
| 2016-05-10 | $73.03 | $819.69 | 3,785,200 | — | — |
| 2016-05-09 | $74.70 | $838.43 | 2,855,400 | — | — |
| 2016-05-06 | $73.57 | $825.75 | 2,348,000 | — | — |
| 2016-05-05 | $73.73 | $817.89 | 3,112,500 | — | — |
| 2016-05-04 | $74.38 | $825.10 | 4,959,500 | — | — |
| 2016-05-03 | $71.85 | $797.03 | 2,810,100 | — | — |
| 2016-05-02 | $70.28 | $779.62 | 1,787,300 | — | — |
| 2016-04-29 | $69.42 | $770.08 | 1,717,600 | — | — |
| 2016-04-28 | $69.66 | $772.74 | 1,423,600 | — | — |
| 2016-04-27 | $69.80 | $774.29 | 1,700,200 | — | — |
| 2016-04-26 | $69.40 | $769.86 | 1,345,500 | — | — |
| 2016-04-25 | $69.30 | $768.75 | 1,492,600 | — | — |
| 2016-04-22 | $68.27 | $757.32 | 2,100,000 | — | — |
| 2016-04-21 | $66.62 | $739.02 | 2,689,200 | — | — |
| 2016-04-20 | $69.02 | $765.64 | 1,863,400 | — | — |
| 2016-04-19 | $71.33 | $791.27 | 1,621,200 | — | — |
| 2016-04-18 | $70.64 | $783.61 | 1,396,100 | — | — |
| 2016-04-15 | $69.81 | $774.40 | 1,707,600 | — | — |
| 2016-04-14 | $69.67 | $772.85 | 2,051,100 | — | — |
| 2016-04-13 | $69.64 | $772.52 | 1,448,300 | — | — |
| 2016-04-12 | $69.88 | $775.18 | 1,390,700 | — | — |
| 2016-04-11 | $69.55 | $771.52 | 1,865,800 | — | — |
| 2016-04-08 | $69.29 | $768.64 | 1,827,300 | — | — |
| 2016-04-07 | $68.77 | $762.87 | 2,238,900 | — | — |
| 2016-04-06 | $69.07 | $766.20 | 1,845,800 | — | — |
| 2016-04-05 | $69.41 | $769.97 | 1,638,600 | — | — |
| 2016-04-04 | $69.60 | $772.08 | 1,941,200 | — | — |
| 2016-04-01 | $69.16 | $767.19 | 1,829,700 | — | — |
| 2016-03-31 | $69.34 | $769.19 | 2,994,500 | — | — |
| 2016-03-30 | $68.88 | $764.09 | 1,840,300 | — | — |
| 2016-03-29 | $69.40 | $769.86 | 2,527,000 | — | — |
| 2016-03-28 | $67.65 | $750.44 | 1,426,900 | — | — |
| 2016-03-24 | $66.96 | $742.79 | 1,630,400 | — | — |
| 2016-03-23 | $66.88 | $741.90 | 1,723,400 | — | — |
| 2016-03-22 | $66.74 | $740.35 | 2,214,700 | — | — |
| 2016-03-21 | $66.84 | $741.46 | 1,997,900 | — | — |
| 2016-03-18 | $67.14 | $744.79 | 3,598,200 | — | — |
| 2016-03-17 | $67.57 | $749.56 | 2,316,200 | — | — |
| 2016-03-16 | $66.55 | $738.24 | 2,416,300 | — | — |
| 2016-03-15 | $65.75 | $729.37 | 2,016,500 | — | — |
| 2016-03-14 | $66.53 | $738.02 | 1,974,600 | — | — |
| 2016-03-11 | $66.55 | $738.24 | 3,946,900 | — | — |
| 2016-03-10 | $65.13 | $722.49 | 3,297,100 | — | — |
| 2016-03-09 | $66.50 | $737.69 | 1,699,700 | — | — |
| 2016-03-08 | $65.86 | $730.59 | 2,232,100 | — | — |
| 2016-03-07 | $66.87 | $741.79 | 1,712,400 | — | — |
| 2016-03-04 | $66.19 | $734.25 | 1,936,900 | — | — |
| 2016-03-03 | $65.99 | $732.03 | 3,247,600 | — | — |
| 2016-03-02 | $66.93 | $742.46 | 1,878,800 | — | — |
| 2016-03-01 | $65.98 | $731.92 | 2,401,000 | — | — |
| 2016-02-29 | $63.78 | $707.51 | 3,214,000 | — | — |
| 2016-02-26 | $63.50 | $704.41 | 2,355,300 | — | — |
| 2016-02-25 | $62.67 | $695.20 | 2,582,900 | — | — |
| 2016-02-24 | $61.54 | $682.67 | 2,638,900 | — | — |
| 2016-02-23 | $60.67 | $673.01 | 2,796,700 | — | — |
| 2016-02-22 | $60.33 | $669.24 | 2,652,700 | — | — |
| 2016-02-19 | $59.20 | $656.71 | 3,924,500 | — | — |
| 2016-02-18 | $58.68 | $650.94 | 3,848,400 | — | — |
| 2016-02-17 | $56.53 | $627.09 | 5,821,100 | — | — |
| 2016-02-16 | $55.96 | $620.77 | 3,655,500 | — | — |
| 2016-02-12 | $54.40 | $603.46 | 3,965,600 | — | — |
| 2016-02-11 | $53.68 | $595.47 | 5,659,600 | — | — |
| 2016-02-10 | $55.71 | $617.99 | 2,671,200 | — | — |
| 2016-02-09 | $55.74 | $618.33 | 7,557,500 | — | — |
| 2016-02-08 | $60.58 | $672.02 | 3,618,900 | — | — |
| 2016-02-05 | $63.12 | $700.19 | 3,272,100 | — | — |
| 2016-02-04 | $63.69 | $696.98 | 2,400,300 | — | — |
| 2016-02-03 | $63.66 | $696.65 | 2,528,500 | — | — |
| 2016-02-02 | $61.81 | $676.40 | 3,260,000 | — | — |
| 2016-02-01 | $62.83 | $687.56 | 2,337,000 | — | — |
| 2016-01-29 | $62.22 | $680.89 | 4,401,500 | — | — |
| 2016-01-28 | $60.43 | $661.30 | 4,976,100 | — | — |
| 2016-01-27 | $61.60 | $674.10 | 6,630,700 | — | — |
| 2016-01-26 | $66.00 | $722.25 | 4,865,200 | — | — |
| 2016-01-25 | $66.75 | $730.46 | 1,895,200 | — | — |
| 2016-01-22 | $67.75 | $741.40 | 1,924,600 | — | — |
| 2016-01-21 | $65.48 | $716.56 | 2,225,700 | — | — |
| 2016-01-20 | $64.51 | $705.95 | 3,225,900 | — | — |
| 2016-01-19 | $67.77 | $741.62 | 2,365,700 | — | — |
| 2016-01-15 | $66.32 | $725.76 | 2,778,800 | — | — |
| 2016-01-14 | $66.39 | $726.52 | 3,193,400 | — | — |
| 2016-01-13 | $66.58 | $728.60 | 3,166,200 | — | — |
| 2016-01-12 | $68.03 | $744.47 | 2,304,100 | — | — |
| 2016-01-11 | $68.55 | $750.16 | 2,608,400 | — | — |
| 2016-01-08 | $68.09 | $745.13 | 2,299,100 | — | — |
| 2016-01-07 | $67.94 | $743.48 | 4,418,400 | — | — |
| 2016-01-06 | $69.94 | $765.37 | 2,591,900 | — | — |
| 2016-01-05 | $70.09 | $767.01 | 3,346,500 | — | — |
| 2016-01-04 | $68.39 | $748.41 | 2,434,100 | — | — |