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
- 1979-05-15 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 | $63.47 | $102.59 | 2,238,300 | — | — |
| 2016-12-29 | $63.87 | $103.24 | 1,735,000 | — | — |
| 2016-12-28 | $64.59 | $104.40 | 2,425,000 | — | — |
| 2016-12-27 | $66.34 | $107.23 | 1,021,800 | — | — |
| 2016-12-23 | $66.40 | $107.33 | 1,288,200 | — | — |
| 2016-12-22 | $66.74 | $107.88 | 1,933,000 | — | — |
| 2016-12-21 | $66.64 | $107.72 | 1,572,800 | — | — |
| 2016-12-20 | $66.75 | $107.90 | 1,950,700 | — | — |
| 2016-12-19 | $66.70 | $107.81 | 1,971,300 | — | — |
| 2016-12-16 | $66.39 | $107.31 | 3,759,600 | — | — |
| 2016-12-15 | $66.74 | $107.88 | 2,757,800 | — | — |
| 2016-12-14 | $65.74 | $106.26 | 3,834,200 | — | — |
| 2016-12-13 | $67.35 | $108.87 | 4,030,300 | — | — |
| 2016-12-12 | $66.79 | $107.96 | 4,865,600 | — | — |
| 2016-12-09 | $66.56 | $107.59 | 2,411,900 | — | — |
| 2016-12-08 | $66.50 | $107.49 | 2,862,600 | — | — |
| 2016-12-07 | $66.39 | $107.31 | 5,181,800 | — | — |
| 2016-12-06 | $66.35 | $107.25 | 2,148,300 | — | — |
| 2016-12-05 | $66.41 | $107.35 | 3,595,600 | — | — |
| 2016-12-02 | $65.11 | $105.24 | 2,073,000 | — | — |
| 2016-12-01 | $65.14 | $105.29 | 4,643,600 | — | — |
| 2016-11-30 | $65.95 | $106.60 | 6,956,000 | — | — |
| 2016-11-29 | $60.74 | $98.18 | 4,391,300 | — | — |
| 2016-11-28 | $61.35 | $99.17 | 4,022,100 | — | — |
| 2016-11-25 | $62.84 | $101.58 | 1,832,000 | — | — |
| 2016-11-23 | $63.65 | $102.88 | 2,335,700 | — | — |
| 2016-11-22 | $62.47 | $100.98 | 3,304,600 | — | — |
| 2016-11-21 | $63.27 | $102.27 | 3,446,200 | — | — |
| 2016-11-18 | $62.08 | $100.35 | 2,753,600 | — | — |
| 2016-11-17 | $61.40 | $99.25 | 2,974,200 | — | — |
| 2016-11-16 | $62.45 | $100.95 | 2,995,200 | — | — |
| 2016-11-15 | $63.39 | $102.46 | 6,053,700 | — | — |
| 2016-11-14 | $58.93 | $95.26 | 2,993,400 | — | — |
| 2016-11-11 | $57.72 | $93.30 | 3,517,400 | — | — |
| 2016-11-10 | $58.32 | $94.27 | 3,272,300 | — | — |
| 2016-11-09 | $58.02 | $93.78 | 3,270,500 | — | — |
| 2016-11-08 | $56.93 | $92.02 | 2,338,600 | — | — |
| 2016-11-07 | $57.45 | $92.86 | 4,614,500 | — | — |
| 2016-11-04 | $56.14 | $90.75 | 6,235,500 | — | — |
| 2016-11-03 | $55.52 | $89.74 | 8,756,000 | — | — |
| 2016-11-02 | $59.46 | $96.11 | 4,962,500 | — | — |
| 2016-11-01 | $59.53 | $96.23 | 2,778,800 | — | — |
| 2016-10-31 | $59.48 | $96.14 | 2,590,900 | — | — |
| 2016-10-28 | $60.72 | $98.15 | 3,640,800 | — | — |
| 2016-10-27 | $61.70 | $99.73 | 2,405,200 | — | — |
| 2016-10-26 | $61.68 | $99.70 | 3,093,700 | — | — |
| 2016-10-25 | $60.57 | $97.91 | 2,162,700 | — | — |
| 2016-10-24 | $61.58 | $99.54 | 3,019,000 | — | — |
| 2016-10-21 | $62.19 | $100.52 | 3,176,500 | — | — |
| 2016-10-20 | $63.48 | $102.61 | 3,449,200 | — | — |
| 2016-10-19 | $64.32 | $103.97 | 3,624,700 | — | — |
| 2016-10-18 | $62.83 | $101.16 | 4,125,700 | — | — |
| 2016-10-17 | $61.85 | $99.58 | 3,512,000 | — | — |
| 2016-10-14 | $61.77 | $99.45 | 3,580,300 | — | — |
| 2016-10-13 | $62.07 | $99.93 | 4,738,700 | — | — |
| 2016-10-12 | $62.71 | $100.96 | 3,325,800 | — | — |
| 2016-10-11 | $62.87 | $101.22 | 2,971,400 | — | — |
| 2016-10-10 | $64.16 | $103.30 | 2,357,100 | — | — |
| 2016-10-07 | $63.33 | $101.96 | 3,922,800 | — | — |
| 2016-10-06 | $64.09 | $103.18 | 3,369,500 | — | — |
| 2016-10-05 | $64.65 | $104.09 | 3,451,200 | — | — |
| 2016-10-04 | $63.79 | $102.70 | 6,327,000 | — | — |
| 2016-10-03 | $63.95 | $102.96 | 2,900,000 | — | — |
| 2016-09-30 | $63.87 | $102.83 | 5,292,500 | — | — |
| 2016-09-29 | $63.74 | $102.62 | 7,894,800 | — | — |
| 2016-09-28 | $63.70 | $102.56 | 8,111,000 | — | — |
| 2016-09-27 | $59.59 | $95.94 | 4,282,400 | — | — |
| 2016-09-26 | $59.94 | $96.50 | 3,945,900 | — | — |
| 2016-09-23 | $60.02 | $96.63 | 6,190,900 | — | — |
| 2016-09-22 | $61.00 | $98.21 | 7,239,800 | — | — |
| 2016-09-21 | $60.89 | $98.03 | 7,520,900 | — | — |
| 2016-09-20 | $57.49 | $92.56 | 3,003,100 | — | — |
| 2016-09-19 | $57.85 | $93.14 | 3,262,000 | — | — |
| 2016-09-16 | $58.56 | $94.28 | 5,098,000 | — | — |
| 2016-09-15 | $58.70 | $94.51 | 4,947,800 | — | — |
| 2016-09-14 | $56.75 | $91.37 | 5,045,300 | — | — |
| 2016-09-13 | $57.51 | $92.59 | 7,544,600 | — | — |
| 2016-09-12 | $59.90 | $96.44 | 6,267,900 | — | — |
| 2016-09-09 | $59.40 | $95.63 | 9,468,800 | — | — |
| 2016-09-08 | $59.05 | $95.07 | 10,856,900 | — | — |
| 2016-09-07 | $55.13 | $88.76 | 14,583,600 | — | — |
| 2016-09-06 | $51.67 | $83.19 | 2,223,800 | — | — |
| 2016-09-02 | $51.29 | $82.58 | 2,479,300 | — | — |
| 2016-09-01 | $49.79 | $80.16 | 3,731,000 | — | — |
| 2016-08-31 | $49.70 | $80.02 | 4,318,600 | — | — |
| 2016-08-30 | $52.43 | $84.41 | 1,560,000 | — | — |
| 2016-08-29 | $52.83 | $85.06 | 1,350,700 | — | — |
| 2016-08-26 | $52.35 | $84.28 | 1,846,000 | — | — |
| 2016-08-25 | $52.51 | $84.54 | 1,704,600 | — | — |
| 2016-08-24 | $52.74 | $84.91 | 1,730,200 | — | — |
| 2016-08-23 | $53.39 | $85.96 | 2,715,300 | — | — |
| 2016-08-22 | $53.15 | $85.57 | 1,926,500 | — | — |
| 2016-08-19 | $53.49 | $86.12 | 2,046,400 | — | — |
| 2016-08-18 | $53.60 | $86.30 | 3,315,000 | — | — |
| 2016-08-17 | $51.63 | $83.12 | 3,073,000 | — | — |
| 2016-08-16 | $50.97 | $82.06 | 3,756,900 | — | — |
| 2016-08-15 | $49.88 | $80.31 | 2,948,700 | — | — |
| 2016-08-12 | $49.01 | $78.91 | 2,791,200 | — | — |
| 2016-08-11 | $49.59 | $79.84 | 3,053,500 | — | — |
| 2016-08-10 | $48.78 | $78.53 | 3,211,800 | — | — |
| 2016-08-09 | $50.23 | $80.87 | 3,316,500 | — | — |
| 2016-08-08 | $50.67 | $81.58 | 4,476,900 | — | — |
| 2016-08-05 | $49.64 | $79.92 | 5,645,700 | — | — |
| 2016-08-04 | $50.18 | $80.79 | 5,225,800 | — | — |
| 2016-08-03 | $51.73 | $83.28 | 4,234,200 | — | — |
| 2016-08-02 | $49.94 | $80.40 | 2,556,000 | — | — |
| 2016-08-01 | $49.87 | $80.29 | 3,433,300 | — | — |
| 2016-07-29 | $52.50 | $84.52 | 2,493,600 | — | — |
| 2016-07-28 | $51.84 | $83.46 | 1,918,700 | — | — |
| 2016-07-27 | $51.76 | $83.33 | 2,393,700 | — | — |
| 2016-07-26 | $52.75 | $84.93 | 1,828,500 | — | — |
| 2016-07-25 | $51.97 | $83.67 | 2,741,700 | — | — |
| 2016-07-22 | $53.65 | $86.38 | 2,215,500 | — | — |
| 2016-07-21 | $53.40 | $85.97 | 2,785,000 | — | — |
| 2016-07-20 | $54.60 | $87.91 | 2,134,900 | — | — |
| 2016-07-19 | $55.11 | $88.32 | 2,228,600 | — | — |
| 2016-07-18 | $56.33 | $90.28 | 2,407,000 | — | — |
| 2016-07-15 | $57.12 | $91.54 | 2,633,000 | — | — |
| 2016-07-14 | $56.88 | $91.16 | 1,950,700 | — | — |
| 2016-07-13 | $56.54 | $90.62 | 2,718,000 | — | — |
| 2016-07-12 | $57.54 | $92.22 | 2,963,400 | — | — |
| 2016-07-11 | $55.11 | $88.32 | 2,023,500 | — | — |
| 2016-07-08 | $55.17 | $88.42 | 2,592,300 | — | — |
| 2016-07-07 | $54.90 | $87.99 | 2,323,200 | — | — |
| 2016-07-06 | $55.30 | $88.63 | 2,420,500 | — | — |
| 2016-07-05 | $54.67 | $87.62 | 2,374,900 | — | — |
| 2016-07-01 | $56.67 | $90.82 | 2,583,600 | — | — |
| 2016-06-30 | $55.67 | $89.22 | 3,052,700 | — | — |
| 2016-06-29 | $55.81 | $89.45 | 2,701,700 | — | — |
| 2016-06-28 | $54.18 | $86.83 | 2,438,300 | — | — |
| 2016-06-27 | $52.00 | $83.34 | 4,043,300 | — | — |
| 2016-06-24 | $54.86 | $87.92 | 6,229,100 | — | — |
| 2016-06-23 | $58.16 | $93.21 | 3,879,800 | — | — |
| 2016-06-22 | $56.43 | $90.44 | 2,806,700 | — | — |
| 2016-06-21 | $56.63 | $90.76 | 2,897,000 | — | — |
| 2016-06-20 | $55.32 | $88.66 | 2,246,000 | — | — |
| 2016-06-17 | $53.87 | $86.34 | 3,163,300 | — | — |
| 2016-06-16 | $53.00 | $84.94 | 3,027,900 | — | — |
| 2016-06-15 | $54.53 | $87.39 | 2,548,700 | — | — |
| 2016-06-14 | $54.76 | $87.76 | 3,349,300 | — | — |
| 2016-06-13 | $53.84 | $86.29 | 3,042,500 | — | — |
| 2016-06-10 | $53.52 | $85.78 | 3,236,900 | — | — |
| 2016-06-09 | $55.83 | $89.48 | 3,068,900 | — | — |
| 2016-06-08 | $57.00 | $91.35 | 3,499,000 | — | — |
| 2016-06-07 | $58.21 | $93.29 | 4,089,200 | — | — |
| 2016-06-06 | $55.62 | $89.14 | 2,460,100 | — | — |
| 2016-06-03 | $54.58 | $87.47 | 2,866,300 | — | — |
| 2016-06-02 | $55.84 | $89.49 | 2,684,000 | — | — |
| 2016-06-01 | $56.17 | $90.02 | 3,818,400 | — | — |
| 2016-05-31 | $57.14 | $91.58 | 4,071,000 | — | — |
| 2016-05-27 | $58.29 | $93.42 | 2,516,600 | — | — |
| 2016-05-26 | $58.03 | $93.00 | 2,408,500 | — | — |
| 2016-05-25 | $57.91 | $92.81 | 3,146,400 | — | — |
| 2016-05-24 | $58.25 | $93.36 | 4,384,700 | — | — |
| 2016-05-23 | $57.60 | $92.31 | 3,111,400 | — | — |
| 2016-05-20 | $57.11 | $91.53 | 3,241,400 | — | — |
| 2016-05-19 | $56.98 | $91.32 | 6,359,500 | — | — |
| 2016-05-18 | $56.61 | $90.73 | 12,947,400 | — | — |
| 2016-05-17 | $55.12 | $88.34 | 4,075,700 | — | — |
| 2016-05-16 | $54.80 | $87.83 | 4,038,100 | — | — |
| 2016-05-13 | $53.02 | $84.97 | 2,973,900 | — | — |
| 2016-05-12 | $54.30 | $87.03 | 5,065,300 | — | — |
| 2016-05-11 | $54.01 | $86.56 | 5,906,700 | — | — |
| 2016-05-10 | $53.09 | $85.09 | 4,842,300 | — | — |
| 2016-05-09 | $52.12 | $83.53 | 4,544,500 | — | — |
| 2016-05-06 | $53.84 | $86.29 | 6,562,100 | — | — |
| 2016-05-05 | $54.82 | $87.86 | 6,807,800 | — | — |
| 2016-05-04 | $50.73 | $81.30 | 4,480,400 | — | — |
| 2016-05-03 | $52.13 | $83.55 | 5,260,000 | — | — |
| 2016-05-02 | $54.24 | $86.93 | 4,649,900 | — | — |
| 2016-04-29 | $54.40 | $87.19 | 4,700,100 | — | — |
| 2016-04-28 | $55.43 | $88.84 | 2,948,400 | — | — |
| 2016-04-27 | $57.54 | $92.22 | 4,883,800 | — | — |
| 2016-04-26 | $55.88 | $89.56 | 3,453,700 | — | — |
| 2016-04-25 | $54.41 | $87.20 | 3,504,800 | — | — |
| 2016-04-22 | $56.20 | $90.07 | 2,865,100 | — | — |
| 2016-04-21 | $54.78 | $87.79 | 3,578,700 | — | — |
| 2016-04-20 | $54.68 | $87.63 | 3,667,100 | — | — |
| 2016-04-19 | $55.02 | $87.78 | 4,722,700 | — | — |
| 2016-04-18 | $53.44 | $85.26 | 3,293,800 | — | — |
| 2016-04-15 | $52.05 | $83.04 | 2,999,000 | — | — |
| 2016-04-14 | $52.97 | $84.51 | 1,954,500 | — | — |
| 2016-04-13 | $52.46 | $83.69 | 3,769,300 | — | — |
| 2016-04-12 | $53.29 | $85.02 | 5,145,000 | — | — |
| 2016-04-11 | $49.95 | $79.69 | 3,240,300 | — | — |
| 2016-04-08 | $50.66 | $80.82 | 4,125,500 | — | — |
| 2016-04-07 | $49.19 | $78.48 | 2,617,000 | — | — |
| 2016-04-06 | $49.76 | $79.39 | 3,655,000 | — | — |
| 2016-04-05 | $47.33 | $75.51 | 2,575,400 | — | — |
| 2016-04-04 | $46.82 | $74.70 | 2,956,500 | — | — |
| 2016-04-01 | $47.50 | $75.78 | 5,578,600 | — | — |
| 2016-03-31 | $48.81 | $77.87 | 3,922,700 | — | — |
| 2016-03-30 | $48.64 | $77.60 | 3,004,400 | — | — |
| 2016-03-29 | $48.56 | $77.47 | 3,133,300 | — | — |
| 2016-03-28 | $48.41 | $77.23 | 3,257,300 | — | — |
| 2016-03-24 | $48.85 | $77.94 | 4,460,600 | — | — |
| 2016-03-23 | $47.86 | $76.36 | 5,682,500 | — | — |
| 2016-03-22 | $50.27 | $80.20 | 3,916,500 | — | — |
| 2016-03-21 | $49.88 | $79.58 | 3,401,800 | — | — |
| 2016-03-18 | $49.63 | $79.18 | 7,009,600 | — | — |
| 2016-03-17 | $50.47 | $80.52 | 4,978,500 | — | — |
| 2016-03-16 | $49.25 | $78.57 | 5,663,700 | — | — |
| 2016-03-15 | $47.93 | $76.47 | 5,146,800 | — | — |
| 2016-03-14 | $48.19 | $76.88 | 4,751,900 | — | — |
| 2016-03-11 | $48.97 | $78.13 | 6,188,200 | — | — |
| 2016-03-10 | $46.25 | $73.79 | 5,159,900 | — | — |
| 2016-03-09 | $46.23 | $73.76 | 6,639,800 | — | — |
| 2016-03-08 | $46.17 | $73.66 | 8,107,600 | — | — |
| 2016-03-07 | $51.02 | $81.40 | 10,459,600 | — | — |
| 2016-03-04 | $48.04 | $76.64 | 8,779,100 | — | — |
| 2016-03-03 | $45.09 | $71.94 | 10,048,500 | — | — |
| 2016-03-02 | $41.97 | $66.96 | 6,606,500 | — | — |
| 2016-03-01 | $38.62 | $61.61 | 5,884,700 | — | — |
| 2016-02-29 | $38.28 | $61.07 | 5,330,300 | — | — |
| 2016-02-26 | $39.47 | $62.97 | 5,546,300 | — | — |
| 2016-02-25 | $37.79 | $60.29 | 7,965,100 | — | — |
| 2016-02-24 | $38.60 | $61.58 | 7,818,000 | — | — |
| 2016-02-23 | $37.88 | $60.43 | 5,480,500 | — | — |
| 2016-02-22 | $39.61 | $63.19 | 4,702,700 | — | — |
| 2016-02-19 | $37.33 | $59.56 | 5,614,400 | — | — |
| 2016-02-18 | $38.80 | $61.90 | 6,684,200 | — | — |
| 2016-02-17 | $40.06 | $63.91 | 5,128,700 | — | — |
| 2016-02-16 | $37.47 | $59.78 | 4,274,300 | — | — |
| 2016-02-12 | $36.53 | $58.28 | 5,812,300 | — | — |
| 2016-02-11 | $34.38 | $54.85 | 5,881,100 | — | — |
| 2016-02-10 | $35.33 | $56.37 | 5,325,100 | — | — |
| 2016-02-09 | $35.58 | $56.76 | 7,548,000 | — | — |
| 2016-02-08 | $37.58 | $59.95 | 6,316,300 | — | — |
| 2016-02-05 | $39.05 | $62.30 | 6,399,300 | — | — |
| 2016-02-04 | $40.74 | $65.00 | 7,533,600 | — | — |
| 2016-02-03 | $41.24 | $65.79 | 5,386,100 | — | — |
| 2016-02-02 | $38.55 | $61.50 | 6,275,000 | — | — |
| 2016-02-01 | $40.82 | $65.12 | 5,037,400 | — | — |
| 2016-01-29 | $42.54 | $67.87 | 5,464,400 | — | — |
| 2016-01-28 | $40.60 | $64.77 | 4,289,500 | — | — |
| 2016-01-27 | $38.63 | $61.63 | 5,722,700 | — | — |
| 2016-01-26 | $38.03 | $60.67 | 7,572,500 | — | — |
| 2016-01-25 | $37.43 | $59.72 | 5,861,400 | — | — |
| 2016-01-22 | $39.38 | $62.83 | 7,053,600 | — | — |
| 2016-01-21 | $37.24 | $59.41 | 7,468,000 | — | — |
| 2016-01-20 | $34.61 | $55.22 | 8,741,800 | — | — |
| 2016-01-19 | $34.48 | $54.61 | 8,317,500 | — | — |
| 2016-01-15 | $35.33 | $55.96 | 10,127,400 | — | — |
| 2016-01-14 | $37.03 | $58.65 | 6,544,400 | — | — |
| 2016-01-13 | $35.60 | $56.38 | 8,597,000 | — | — |
| 2016-01-12 | $35.42 | $56.10 | 9,004,500 | — | — |
| 2016-01-11 | $35.06 | $55.53 | 8,342,700 | — | — |
| 2016-01-08 | $36.65 | $58.05 | 10,451,900 | — | — |
| 2016-01-07 | $36.55 | $57.89 | 7,105,900 | — | — |
| 2016-01-06 | $38.53 | $61.02 | 7,076,700 | — | — |
| 2016-01-05 | $43.53 | $68.94 | 5,435,300 | — | — |
| 2016-01-04 | $44.43 | $70.37 | 4,746,800 | — | — |