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
- 1973-01-02 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 | $65.31 | $94.38 | 4,497,200 | — | — |
| 2016-12-29 | $65.50 | $94.66 | 3,336,800 | — | — |
| 2016-12-28 | $65.88 | $95.20 | 2,449,800 | — | — |
| 2016-12-27 | $66.70 | $96.39 | 3,263,700 | — | — |
| 2016-12-23 | $66.41 | $95.97 | 2,061,000 | — | — |
| 2016-12-22 | $66.23 | $95.71 | 3,047,500 | — | — |
| 2016-12-21 | $66.66 | $96.33 | 3,091,500 | — | — |
| 2016-12-20 | $66.60 | $96.25 | 4,075,700 | — | — |
| 2016-12-19 | $66.54 | $96.16 | 7,628,700 | — | — |
| 2016-12-16 | $66.30 | $95.81 | 14,776,700 | — | — |
| 2016-12-15 | $66.19 | $95.65 | 6,148,700 | — | — |
| 2016-12-14 | $66.01 | $95.39 | 6,613,400 | — | — |
| 2016-12-13 | $66.31 | $95.83 | 5,225,900 | — | — |
| 2016-12-12 | $65.62 | $94.83 | 6,568,400 | — | — |
| 2016-12-09 | $65.83 | $95.13 | 6,553,000 | — | — |
| 2016-12-08 | $65.82 | $95.12 | 5,196,500 | — | — |
| 2016-12-07 | $64.92 | $93.82 | 5,113,100 | — | — |
| 2016-12-06 | $64.20 | $92.78 | 4,942,600 | — | — |
| 2016-12-05 | $64.22 | $92.34 | 4,706,000 | — | — |
| 2016-12-02 | $63.75 | $91.67 | 5,651,000 | — | — |
| 2016-12-01 | $64.11 | $92.19 | 5,942,700 | — | — |
| 2016-11-30 | $63.33 | $91.06 | 7,627,200 | — | — |
| 2016-11-29 | $63.28 | $90.99 | 4,841,400 | — | — |
| 2016-11-28 | $63.31 | $91.04 | 6,385,300 | — | — |
| 2016-11-25 | $64.44 | $92.66 | 2,074,000 | — | — |
| 2016-11-23 | $64.33 | $92.50 | 4,498,200 | — | — |
| 2016-11-22 | $64.00 | $92.03 | 6,626,700 | — | — |
| 2016-11-21 | $63.92 | $91.91 | 4,177,700 | — | — |
| 2016-11-18 | $63.91 | $91.90 | 4,462,000 | — | — |
| 2016-11-17 | $64.23 | $92.36 | 6,260,700 | — | — |
| 2016-11-16 | $64.10 | $92.17 | 6,185,300 | — | — |
| 2016-11-15 | $64.60 | $92.89 | 8,588,100 | — | — |
| 2016-11-14 | $64.45 | $92.67 | 9,557,500 | — | — |
| 2016-11-11 | $63.32 | $91.05 | 9,673,700 | — | — |
| 2016-11-10 | $63.21 | $90.89 | 12,562,000 | — | — |
| 2016-11-09 | $60.93 | $87.61 | 13,021,000 | — | — |
| 2016-11-08 | $59.50 | $85.56 | 9,238,500 | — | — |
| 2016-11-07 | $59.28 | $85.24 | 9,849,100 | — | — |
| 2016-11-04 | $57.38 | $82.51 | 8,737,100 | — | — |
| 2016-11-03 | $58.15 | $83.62 | 13,088,100 | — | — |
| 2016-11-02 | $60.55 | $87.07 | 7,359,300 | — | — |
| 2016-11-01 | $60.68 | $87.25 | 8,322,800 | — | — |
| 2016-10-31 | $61.70 | $88.72 | 5,901,500 | — | — |
| 2016-10-28 | $61.28 | $88.12 | 7,016,900 | — | — |
| 2016-10-27 | $61.42 | $88.32 | 9,922,400 | — | — |
| 2016-10-26 | $61.11 | $87.87 | 6,584,600 | — | — |
| 2016-10-25 | $60.55 | $87.07 | 3,493,800 | — | — |
| 2016-10-24 | $60.32 | $86.74 | 3,458,600 | — | — |
| 2016-10-21 | $60.00 | $86.28 | 4,218,300 | — | — |
| 2016-10-20 | $60.07 | $86.38 | 4,380,800 | — | — |
| 2016-10-19 | $60.71 | $87.30 | 4,546,800 | — | — |
| 2016-10-18 | $60.49 | $86.98 | 4,105,600 | — | — |
| 2016-10-17 | $60.29 | $86.69 | 5,158,600 | — | — |
| 2016-10-14 | $59.86 | $86.07 | 5,207,800 | — | — |
| 2016-10-13 | $59.59 | $85.69 | 6,131,100 | — | — |
| 2016-10-12 | $60.44 | $86.91 | 5,565,500 | — | — |
| 2016-10-11 | $59.86 | $86.07 | 5,170,900 | — | — |
| 2016-10-10 | $60.44 | $86.91 | 3,435,900 | — | — |
| 2016-10-07 | $60.06 | $86.36 | 4,733,000 | — | — |
| 2016-10-06 | $59.95 | $86.20 | 4,921,300 | — | — |
| 2016-10-05 | $59.90 | $86.13 | 5,219,900 | — | — |
| 2016-10-04 | $59.08 | $84.95 | 5,990,100 | — | — |
| 2016-10-03 | $58.92 | $84.72 | 4,412,200 | — | — |
| 2016-09-30 | $59.34 | $85.33 | 6,408,500 | — | — |
| 2016-09-29 | $58.40 | $83.97 | 7,291,900 | — | — |
| 2016-09-28 | $59.50 | $85.56 | 6,052,700 | — | — |
| 2016-09-27 | $58.51 | $84.13 | 5,388,300 | — | — |
| 2016-09-26 | $58.25 | $83.76 | 4,895,500 | — | — |
| 2016-09-23 | $58.73 | $84.45 | 6,306,900 | — | — |
| 2016-09-22 | $58.99 | $84.82 | 6,619,100 | — | — |
| 2016-09-21 | $58.09 | $83.53 | 8,334,300 | — | — |
| 2016-09-20 | $57.84 | $83.17 | 5,092,400 | — | — |
| 2016-09-19 | $57.84 | $83.17 | 6,684,700 | — | — |
| 2016-09-16 | $57.90 | $83.26 | 22,310,200 | — | — |
| 2016-09-15 | $58.59 | $84.25 | 6,494,500 | — | — |
| 2016-09-14 | $58.08 | $83.51 | 5,978,800 | — | — |
| 2016-09-13 | $58.23 | $83.73 | 7,098,500 | — | — |
| 2016-09-12 | $58.99 | $84.36 | 9,222,400 | — | — |
| 2016-09-09 | $58.67 | $83.91 | 6,937,300 | — | — |
| 2016-09-08 | $59.04 | $84.43 | 5,279,600 | — | — |
| 2016-09-07 | $59.37 | $84.91 | 4,488,200 | — | — |
| 2016-09-06 | $59.45 | $85.02 | 7,066,200 | — | — |
| 2016-09-02 | $59.86 | $85.61 | 4,399,200 | — | — |
| 2016-09-01 | $59.41 | $84.96 | 4,677,300 | — | — |
| 2016-08-31 | $59.83 | $85.56 | 6,090,000 | — | — |
| 2016-08-30 | $59.64 | $85.29 | 4,218,500 | — | — |
| 2016-08-29 | $59.43 | $84.99 | 3,675,900 | — | — |
| 2016-08-26 | $59.02 | $84.41 | 3,951,200 | — | — |
| 2016-08-25 | $58.94 | $84.29 | 4,078,400 | — | — |
| 2016-08-24 | $58.91 | $84.25 | 3,870,600 | — | — |
| 2016-08-23 | $59.02 | $84.41 | 4,052,500 | — | — |
| 2016-08-22 | $58.99 | $84.36 | 3,593,900 | — | — |
| 2016-08-19 | $58.86 | $84.18 | 3,882,800 | — | — |
| 2016-08-18 | $58.98 | $84.35 | 3,756,500 | — | — |
| 2016-08-17 | $59.03 | $84.42 | 4,146,100 | — | — |
| 2016-08-16 | $59.31 | $84.82 | 3,836,800 | — | — |
| 2016-08-15 | $59.22 | $84.69 | 3,456,000 | — | — |
| 2016-08-12 | $58.85 | $84.16 | 2,637,100 | — | — |
| 2016-08-11 | $59.18 | $84.63 | 3,444,400 | — | — |
| 2016-08-10 | $59.00 | $84.38 | 3,563,300 | — | — |
| 2016-08-09 | $59.27 | $84.76 | 3,648,000 | — | — |
| 2016-08-08 | $59.39 | $84.94 | 5,383,300 | — | — |
| 2016-08-05 | $59.10 | $84.52 | 5,961,900 | — | — |
| 2016-08-04 | $57.61 | $82.39 | 8,257,400 | — | — |
| 2016-08-03 | $58.10 | $83.09 | 15,480,200 | — | — |
| 2016-08-02 | $54.14 | $77.43 | 6,059,000 | — | — |
| 2016-08-01 | $54.21 | $77.53 | 6,143,900 | — | — |
| 2016-07-29 | $54.44 | $77.86 | 5,937,400 | — | — |
| 2016-07-28 | $54.79 | $78.36 | 3,305,400 | — | — |
| 2016-07-27 | $54.62 | $78.11 | 4,784,000 | — | — |
| 2016-07-26 | $54.69 | $78.21 | 2,959,200 | — | — |
| 2016-07-25 | $54.66 | $78.17 | 3,396,500 | — | — |
| 2016-07-22 | $54.62 | $78.11 | 2,905,100 | — | — |
| 2016-07-21 | $54.29 | $77.64 | 4,112,800 | — | — |
| 2016-07-20 | $54.57 | $78.04 | 3,680,600 | — | — |
| 2016-07-19 | $54.46 | $77.88 | 3,503,800 | — | — |
| 2016-07-18 | $54.56 | $78.03 | 3,919,000 | — | — |
| 2016-07-15 | $54.44 | $77.86 | 4,694,100 | — | — |
| 2016-07-14 | $54.40 | $77.80 | 5,614,800 | — | — |
| 2016-07-13 | $53.81 | $76.96 | 4,396,100 | — | — |
| 2016-07-12 | $53.86 | $77.03 | 7,960,400 | — | — |
| 2016-07-11 | $53.29 | $76.21 | 5,272,000 | — | — |
| 2016-07-08 | $53.01 | $75.81 | 6,558,700 | — | — |
| 2016-07-07 | $51.82 | $74.11 | 7,622,900 | — | — |
| 2016-07-06 | $51.26 | $73.31 | 8,320,200 | — | — |
| 2016-07-05 | $51.21 | $73.24 | 9,376,900 | — | — |
| 2016-07-01 | $52.87 | $75.61 | 6,172,900 | — | — |
| 2016-06-30 | $52.89 | $75.64 | 10,472,500 | — | — |
| 2016-06-29 | $51.46 | $73.59 | 8,569,500 | — | — |
| 2016-06-28 | $49.82 | $71.25 | 9,843,400 | — | — |
| 2016-06-27 | $48.79 | $69.78 | 11,881,500 | — | — |
| 2016-06-24 | $50.72 | $72.54 | 14,909,000 | — | — |
| 2016-06-23 | $54.71 | $78.24 | 4,283,900 | — | — |
| 2016-06-22 | $53.68 | $76.77 | 4,783,000 | — | — |
| 2016-06-21 | $53.79 | $76.93 | 5,382,200 | — | — |
| 2016-06-20 | $53.73 | $76.84 | 5,208,800 | — | — |
| 2016-06-17 | $53.42 | $76.40 | 9,559,800 | — | — |
| 2016-06-16 | $53.63 | $76.70 | 6,381,900 | — | — |
| 2016-06-15 | $53.57 | $76.61 | 6,812,000 | — | — |
| 2016-06-14 | $53.99 | $77.21 | 8,392,600 | — | — |
| 2016-06-13 | $54.40 | $77.80 | 5,453,000 | — | — |
| 2016-06-10 | $54.99 | $78.64 | 8,105,300 | — | — |
| 2016-06-09 | $56.10 | $80.23 | 7,286,700 | — | — |
| 2016-06-08 | $56.92 | $80.95 | 5,734,300 | — | — |
| 2016-06-07 | $57.06 | $81.14 | 5,175,800 | — | — |
| 2016-06-06 | $57.29 | $81.47 | 5,741,800 | — | — |
| 2016-06-03 | $57.26 | $81.43 | 6,363,500 | — | — |
| 2016-06-02 | $57.84 | $82.25 | 6,295,700 | — | — |
| 2016-06-01 | $57.74 | $82.11 | 5,964,700 | — | — |
| 2016-05-31 | $57.88 | $82.31 | 10,544,900 | — | — |
| 2016-05-27 | $58.32 | $82.94 | 5,595,300 | — | — |
| 2016-05-26 | $57.75 | $82.13 | 4,548,800 | — | — |
| 2016-05-25 | $58.05 | $82.55 | 5,139,800 | — | — |
| 2016-05-24 | $57.70 | $82.05 | 6,558,600 | — | — |
| 2016-05-23 | $56.90 | $80.92 | 5,511,100 | — | — |
| 2016-05-20 | $56.97 | $81.02 | 6,300,200 | — | — |
| 2016-05-19 | $56.36 | $80.15 | 7,840,000 | — | — |
| 2016-05-18 | $56.71 | $80.65 | 8,409,200 | — | — |
| 2016-05-17 | $55.40 | $78.78 | 8,361,200 | — | — |
| 2016-05-16 | $55.28 | $78.61 | 6,419,500 | — | — |
| 2016-05-13 | $55.66 | $79.15 | 5,939,700 | — | — |
| 2016-05-12 | $56.29 | $80.05 | 7,792,400 | — | — |
| 2016-05-11 | $55.96 | $79.58 | 6,958,300 | — | — |
| 2016-05-10 | $56.35 | $80.13 | 6,104,600 | — | — |
| 2016-05-09 | $55.25 | $78.57 | 5,878,800 | — | — |
| 2016-05-06 | $55.04 | $78.27 | 6,887,700 | — | — |
| 2016-05-05 | $54.81 | $77.94 | 7,768,300 | — | — |
| 2016-05-04 | $54.85 | $78.00 | 9,138,800 | — | — |
| 2016-05-03 | $55.94 | $79.55 | 11,985,000 | — | — |
| 2016-05-02 | $56.59 | $80.48 | 9,166,300 | — | — |
| 2016-04-29 | $55.82 | $79.38 | 7,791,000 | — | — |
| 2016-04-28 | $55.83 | $79.39 | 6,811,400 | — | — |
| 2016-04-27 | $56.63 | $80.53 | 6,291,100 | — | — |
| 2016-04-26 | $56.55 | $80.42 | 4,994,100 | — | — |
| 2016-04-25 | $55.95 | $79.57 | 4,265,100 | — | — |
| 2016-04-22 | $56.19 | $79.91 | 6,006,800 | — | — |
| 2016-04-21 | $55.52 | $78.95 | 5,283,500 | — | — |
| 2016-04-20 | $56.12 | $79.81 | 3,668,500 | — | — |
| 2016-04-19 | $55.72 | $79.24 | 3,956,200 | — | — |
| 2016-04-18 | $55.28 | $78.61 | 8,691,300 | — | — |
| 2016-04-15 | $54.95 | $78.14 | 6,928,800 | — | — |
| 2016-04-14 | $55.26 | $78.58 | 5,946,400 | — | — |
| 2016-04-13 | $55.14 | $78.41 | 6,487,500 | — | — |
| 2016-04-12 | $53.79 | $76.49 | 11,796,200 | — | — |
| 2016-04-11 | $53.41 | $75.95 | 5,187,100 | — | — |
| 2016-04-08 | $53.16 | $75.60 | 5,001,900 | — | — |
| 2016-04-07 | $53.11 | $75.53 | 5,624,800 | — | — |
| 2016-04-06 | $54.11 | $76.95 | 5,577,200 | — | — |
| 2016-04-05 | $53.68 | $76.34 | 6,605,600 | — | — |
| 2016-04-04 | $54.40 | $77.36 | 5,308,800 | — | — |
| 2016-04-01 | $54.89 | $78.06 | 6,461,700 | — | — |
| 2016-03-31 | $54.05 | $76.86 | 8,315,000 | — | — |
| 2016-03-30 | $54.52 | $77.53 | 8,375,500 | — | — |
| 2016-03-29 | $53.39 | $75.93 | 7,289,500 | — | — |
| 2016-03-28 | $53.41 | $75.95 | 5,145,900 | — | — |
| 2016-03-24 | $52.98 | $75.34 | 5,609,900 | — | — |
| 2016-03-23 | $53.44 | $76.00 | 6,417,400 | — | — |
| 2016-03-22 | $53.72 | $76.39 | 6,102,800 | — | — |
| 2016-03-21 | $53.57 | $76.18 | 4,562,100 | — | — |
| 2016-03-18 | $53.71 | $76.38 | 9,907,100 | — | — |
| 2016-03-17 | $53.18 | $75.63 | 5,787,900 | — | — |
| 2016-03-16 | $52.91 | $75.24 | 6,485,900 | — | — |
| 2016-03-15 | $53.02 | $75.40 | 6,866,000 | — | — |
| 2016-03-14 | $52.87 | $75.19 | 6,447,500 | — | — |
| 2016-03-11 | $52.89 | $75.21 | 7,275,300 | — | — |
| 2016-03-10 | $51.54 | $73.29 | 5,359,700 | — | — |
| 2016-03-09 | $51.59 | $72.91 | 5,944,300 | — | — |
| 2016-03-08 | $51.93 | $73.39 | 8,138,700 | — | — |
| 2016-03-07 | $52.66 | $74.42 | 7,662,100 | — | — |
| 2016-03-04 | $52.30 | $73.91 | 21,713,700 | — | — |
| 2016-03-03 | $52.27 | $73.87 | 9,462,300 | — | — |
| 2016-03-02 | $51.83 | $73.25 | 7,627,200 | — | — |
| 2016-03-01 | $51.88 | $73.32 | 11,592,200 | — | — |
| 2016-02-29 | $50.20 | $70.95 | 11,746,500 | — | — |
| 2016-02-26 | $51.09 | $72.20 | 8,815,800 | — | — |
| 2016-02-25 | $51.37 | $72.60 | 8,151,200 | — | — |
| 2016-02-24 | $50.92 | $71.96 | 7,576,700 | — | — |
| 2016-02-23 | $51.06 | $72.16 | 6,899,700 | — | — |
| 2016-02-22 | $52.10 | $73.63 | 7,219,900 | — | — |
| 2016-02-19 | $51.53 | $72.83 | 9,108,000 | — | — |
| 2016-02-18 | $51.92 | $73.38 | 8,637,600 | — | — |
| 2016-02-17 | $52.67 | $74.44 | 9,892,300 | — | — |
| 2016-02-16 | $52.06 | $73.57 | 13,233,000 | — | — |
| 2016-02-12 | $53.00 | $74.90 | 17,512,800 | — | — |
| 2016-02-11 | $50.52 | $71.40 | 18,848,100 | — | — |
| 2016-02-10 | $52.45 | $74.13 | 10,241,200 | — | — |
| 2016-02-09 | $52.25 | $73.84 | 11,267,500 | — | — |
| 2016-02-08 | $52.30 | $73.91 | 15,839,600 | — | — |
| 2016-02-05 | $53.37 | $75.43 | 13,321,500 | — | — |
| 2016-02-04 | $54.02 | $76.34 | 12,286,900 | — | — |
| 2016-02-03 | $54.31 | $76.75 | 17,506,100 | — | — |
| 2016-02-02 | $55.33 | $78.20 | 12,799,600 | — | — |
| 2016-02-01 | $56.29 | $79.55 | 12,280,800 | — | — |
| 2016-01-29 | $56.48 | $79.82 | 10,818,700 | — | — |
| 2016-01-28 | $54.71 | $77.32 | 12,172,600 | — | — |
| 2016-01-27 | $54.54 | $77.08 | 15,174,500 | — | — |
| 2016-01-26 | $55.91 | $79.02 | 11,816,800 | — | — |
| 2016-01-25 | $55.36 | $78.24 | 10,235,200 | — | — |
| 2016-01-22 | $56.35 | $79.64 | 9,544,500 | — | — |
| 2016-01-21 | $55.31 | $78.17 | 8,286,400 | — | — |
| 2016-01-20 | $55.05 | $77.80 | 16,217,200 | — | — |
| 2016-01-19 | $56.16 | $79.37 | 10,187,800 | — | — |
| 2016-01-15 | $56.09 | $79.27 | 11,694,000 | — | — |
| 2016-01-14 | $57.30 | $80.98 | 9,118,500 | — | — |
| 2016-01-13 | $56.67 | $80.09 | 12,610,000 | — | — |
| 2016-01-12 | $57.96 | $81.91 | 8,550,000 | — | — |
| 2016-01-11 | $57.69 | $81.53 | 9,637,600 | — | — |
| 2016-01-08 | $57.45 | $81.19 | 8,282,700 | — | — |
| 2016-01-07 | $58.32 | $82.42 | 8,951,400 | — | — |
| 2016-01-06 | $59.75 | $84.44 | 9,598,800 | — | — |
| 2016-01-05 | $60.64 | $85.70 | 7,863,000 | — | — |
| 2016-01-04 | $60.43 | $85.40 | 10,538,700 | — | — |