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
- 1973-02-22 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 | $61.34 | $237.97 | 238,200 | — | — |
| 2016-12-29 | $61.76 | $239.60 | 295,700 | — | — |
| 2016-12-28 | $60.62 | $235.18 | 273,200 | — | — |
| 2016-12-27 | $61.51 | $238.63 | 205,600 | — | — |
| 2016-12-23 | $61.64 | $239.13 | 181,800 | — | — |
| 2016-12-22 | $62.00 | $240.53 | 253,800 | — | — |
| 2016-12-21 | $62.11 | $240.96 | 222,300 | — | — |
| 2016-12-20 | $62.26 | $241.54 | 218,500 | — | — |
| 2016-12-19 | $62.07 | $240.80 | 329,800 | — | — |
| 2016-12-16 | $60.76 | $235.72 | 1,575,700 | — | — |
| 2016-12-15 | $59.99 | $232.73 | 317,600 | — | — |
| 2016-12-14 | $59.80 | $232.00 | 510,000 | — | — |
| 2016-12-13 | $61.80 | $239.76 | 382,000 | — | — |
| 2016-12-12 | $61.47 | $238.48 | 234,000 | — | — |
| 2016-12-09 | $61.00 | $236.65 | 338,300 | — | — |
| 2016-12-08 | $60.10 | $233.16 | 295,300 | — | — |
| 2016-12-07 | $59.18 | $229.59 | 427,900 | — | — |
| 2016-12-06 | $59.02 | $228.97 | 406,400 | — | — |
| 2016-12-05 | $58.76 | $227.96 | 367,400 | — | — |
| 2016-12-02 | $58.50 | $226.95 | 258,900 | — | — |
| 2016-12-01 | $58.01 | $225.05 | 358,500 | — | — |
| 2016-11-30 | $58.75 | $227.92 | 554,400 | — | — |
| 2016-11-29 | $61.08 | $236.96 | 314,600 | — | — |
| 2016-11-28 | $60.95 | $236.46 | 326,000 | — | — |
| 2016-11-25 | $59.59 | $231.18 | 151,900 | — | — |
| 2016-11-23 | $58.38 | $226.49 | 840,400 | — | — |
| 2016-11-22 | $60.50 | $234.71 | 392,800 | — | — |
| 2016-11-21 | $59.60 | $231.22 | 226,200 | — | — |
| 2016-11-18 | $58.73 | $227.85 | 258,600 | — | — |
| 2016-11-17 | $58.29 | $226.14 | 283,600 | — | — |
| 2016-11-16 | $58.21 | $225.83 | 243,100 | — | — |
| 2016-11-15 | $58.68 | $227.65 | 288,600 | — | — |
| 2016-11-14 | $58.38 | $224.86 | 432,500 | — | — |
| 2016-11-11 | $58.01 | $223.43 | 448,100 | — | — |
| 2016-11-10 | $56.82 | $218.85 | 1,097,400 | — | — |
| 2016-11-09 | $58.74 | $226.24 | 872,200 | — | — |
| 2016-11-08 | $61.09 | $235.30 | 419,900 | — | — |
| 2016-11-07 | $61.24 | $235.87 | 387,800 | — | — |
| 2016-11-04 | $60.26 | $232.10 | 243,700 | — | — |
| 2016-11-03 | $60.60 | $233.41 | 422,600 | — | — |
| 2016-11-02 | $60.15 | $231.68 | 274,600 | — | — |
| 2016-11-01 | $60.55 | $233.22 | 326,600 | — | — |
| 2016-10-31 | $61.85 | $238.22 | 475,600 | — | — |
| 2016-10-28 | $60.63 | $233.52 | 277,300 | — | — |
| 2016-10-27 | $60.42 | $232.72 | 287,900 | — | — |
| 2016-10-26 | $60.47 | $232.91 | 204,400 | — | — |
| 2016-10-25 | $60.24 | $232.02 | 216,600 | — | — |
| 2016-10-24 | $59.70 | $229.94 | 141,800 | — | — |
| 2016-10-21 | $59.22 | $228.09 | 171,900 | — | — |
| 2016-10-20 | $59.70 | $229.94 | 230,800 | — | — |
| 2016-10-19 | $59.54 | $229.33 | 228,600 | — | — |
| 2016-10-18 | $58.91 | $226.90 | 353,600 | — | — |
| 2016-10-17 | $58.70 | $226.09 | 298,600 | — | — |
| 2016-10-14 | $58.52 | $225.40 | 175,600 | — | — |
| 2016-10-13 | $58.74 | $226.24 | 219,500 | — | — |
| 2016-10-12 | $57.85 | $222.82 | 310,700 | — | — |
| 2016-10-11 | $56.61 | $218.04 | 381,500 | — | — |
| 2016-10-10 | $57.55 | $221.66 | 218,300 | — | — |
| 2016-10-07 | $56.66 | $218.23 | 265,400 | — | — |
| 2016-10-06 | $57.41 | $221.12 | 356,300 | — | — |
| 2016-10-05 | $57.51 | $221.51 | 494,700 | — | — |
| 2016-10-04 | $57.65 | $222.05 | 804,600 | — | — |
| 2016-10-03 | $60.07 | $231.37 | 379,300 | — | — |
| 2016-09-30 | $61.22 | $235.80 | 349,300 | — | — |
| 2016-09-29 | $61.75 | $237.84 | 369,700 | — | — |
| 2016-09-28 | $62.68 | $241.42 | 330,400 | — | — |
| 2016-09-27 | $63.41 | $244.23 | 522,500 | — | — |
| 2016-09-26 | $63.43 | $244.31 | 964,100 | — | — |
| 2016-09-23 | $63.02 | $242.73 | 442,400 | — | — |
| 2016-09-22 | $62.91 | $242.31 | 414,800 | — | — |
| 2016-09-21 | $61.63 | $237.38 | 363,700 | — | — |
| 2016-09-20 | $60.22 | $231.95 | 478,300 | — | — |
| 2016-09-19 | $59.77 | $230.21 | 227,500 | — | — |
| 2016-09-16 | $59.00 | $227.25 | 625,300 | — | — |
| 2016-09-15 | $58.35 | $224.74 | 307,300 | — | — |
| 2016-09-14 | $58.60 | $225.71 | 419,600 | — | — |
| 2016-09-13 | $57.94 | $223.16 | 259,900 | — | — |
| 2016-09-12 | $58.93 | $226.98 | 227,900 | — | — |
| 2016-09-09 | $57.70 | $222.24 | 376,300 | — | — |
| 2016-09-08 | $61.32 | $236.18 | 261,600 | — | — |
| 2016-09-07 | $60.50 | $233.02 | 325,400 | — | — |
| 2016-09-06 | $60.01 | $231.14 | 255,500 | — | — |
| 2016-09-02 | $59.35 | $228.59 | 226,100 | — | — |
| 2016-09-01 | $58.41 | $224.97 | 285,900 | — | — |
| 2016-08-31 | $58.51 | $225.36 | 222,800 | — | — |
| 2016-08-30 | $58.49 | $225.28 | 212,500 | — | — |
| 2016-08-29 | $59.02 | $227.32 | 253,100 | — | — |
| 2016-08-26 | $58.54 | $225.47 | 209,200 | — | — |
| 2016-08-25 | $59.68 | $229.87 | 224,400 | — | — |
| 2016-08-24 | $59.65 | $229.75 | 312,000 | — | — |
| 2016-08-23 | $59.94 | $230.87 | 752,400 | — | — |
| 2016-08-22 | $58.90 | $226.86 | 225,400 | — | — |
| 2016-08-19 | $58.54 | $225.47 | 403,900 | — | — |
| 2016-08-18 | $59.19 | $227.98 | 351,000 | — | — |
| 2016-08-17 | $58.20 | $224.16 | 474,100 | — | — |
| 2016-08-16 | $57.93 | $223.12 | 375,400 | — | — |
| 2016-08-15 | $58.87 | $225.13 | 726,100 | — | — |
| 2016-08-12 | $59.36 | $227.00 | 445,600 | — | — |
| 2016-08-11 | $59.33 | $226.89 | 382,700 | — | — |
| 2016-08-10 | $59.00 | $225.62 | 241,000 | — | — |
| 2016-08-09 | $58.80 | $224.86 | 414,900 | — | — |
| 2016-08-08 | $59.46 | $227.38 | 802,700 | — | — |
| 2016-08-05 | $61.02 | $233.35 | 545,100 | — | — |
| 2016-08-04 | $61.35 | $234.61 | 639,000 | — | — |
| 2016-08-03 | $63.06 | $241.15 | 490,400 | — | — |
| 2016-08-02 | $63.09 | $241.27 | 246,200 | — | — |
| 2016-08-01 | $63.53 | $242.95 | 242,000 | — | — |
| 2016-07-29 | $63.05 | $241.11 | 522,700 | — | — |
| 2016-07-28 | $63.26 | $241.92 | 400,700 | — | — |
| 2016-07-27 | $62.53 | $239.12 | 473,300 | — | — |
| 2016-07-26 | $63.00 | $240.92 | 517,400 | — | — |
| 2016-07-25 | $62.89 | $240.50 | 312,800 | — | — |
| 2016-07-22 | $63.00 | $240.92 | 282,000 | — | — |
| 2016-07-21 | $61.89 | $236.68 | 273,900 | — | — |
| 2016-07-20 | $62.13 | $237.59 | 175,500 | — | — |
| 2016-07-19 | $62.30 | $238.24 | 300,700 | — | — |
| 2016-07-18 | $62.67 | $239.66 | 210,700 | — | — |
| 2016-07-15 | $62.82 | $240.23 | 271,200 | — | — |
| 2016-07-14 | $61.89 | $236.68 | 516,000 | — | — |
| 2016-07-13 | $62.07 | $237.37 | 306,900 | — | — |
| 2016-07-12 | $62.05 | $237.29 | 471,100 | — | — |
| 2016-07-11 | $62.77 | $240.04 | 269,200 | — | — |
| 2016-07-08 | $62.61 | $239.43 | 333,700 | — | — |
| 2016-07-07 | $62.11 | $237.52 | 338,000 | — | — |
| 2016-07-06 | $63.93 | $244.48 | 334,700 | — | — |
| 2016-07-05 | $63.99 | $244.71 | 383,400 | — | — |
| 2016-07-01 | $64.08 | $245.05 | 335,400 | — | — |
| 2016-06-30 | $63.04 | $241.07 | 567,700 | — | — |
| 2016-06-29 | $62.23 | $237.98 | 279,200 | — | — |
| 2016-06-28 | $61.88 | $236.64 | 437,100 | — | — |
| 2016-06-27 | $61.90 | $236.72 | 474,300 | — | — |
| 2016-06-24 | $61.88 | $236.64 | 644,000 | — | — |
| 2016-06-23 | $61.96 | $236.94 | 301,800 | — | — |
| 2016-06-22 | $61.98 | $237.02 | 420,000 | — | — |
| 2016-06-21 | $62.48 | $238.93 | 277,900 | — | — |
| 2016-06-20 | $62.34 | $238.40 | 165,800 | — | — |
| 2016-06-17 | $62.20 | $237.86 | 509,900 | — | — |
| 2016-06-16 | $62.25 | $238.05 | 199,900 | — | — |
| 2016-06-15 | $62.07 | $237.37 | 176,000 | — | — |
| 2016-06-14 | $62.96 | $240.77 | 142,900 | — | — |
| 2016-06-13 | $62.15 | $237.67 | 164,900 | — | — |
| 2016-06-10 | $62.45 | $238.82 | 317,300 | — | — |
| 2016-06-09 | $63.03 | $241.04 | 522,400 | — | — |
| 2016-06-08 | $62.53 | $239.12 | 195,700 | — | — |
| 2016-06-07 | $62.18 | $237.79 | 361,300 | — | — |
| 2016-06-06 | $61.72 | $236.03 | 217,200 | — | — |
| 2016-06-03 | $61.88 | $236.64 | 449,900 | — | — |
| 2016-06-02 | $60.81 | $232.55 | 273,800 | — | — |
| 2016-06-01 | $60.96 | $233.12 | 239,000 | — | — |
| 2016-05-31 | $60.54 | $231.51 | 298,400 | — | — |
| 2016-05-27 | $59.81 | $228.72 | 154,400 | — | — |
| 2016-05-26 | $59.28 | $226.70 | 296,500 | — | — |
| 2016-05-25 | $58.91 | $225.28 | 302,200 | — | — |
| 2016-05-24 | $59.23 | $226.50 | 846,300 | — | — |
| 2016-05-23 | $58.19 | $222.53 | 279,300 | — | — |
| 2016-05-20 | $58.62 | $224.17 | 315,300 | — | — |
| 2016-05-19 | $58.56 | $223.94 | 384,900 | — | — |
| 2016-05-18 | $58.17 | $222.45 | 504,100 | — | — |
| 2016-05-17 | $58.59 | $224.06 | 436,100 | — | — |
| 2016-05-16 | $60.17 | $230.10 | 436,700 | — | — |
| 2016-05-13 | $60.44 | $229.53 | 397,900 | — | — |
| 2016-05-12 | $60.83 | $231.01 | 304,300 | — | — |
| 2016-05-11 | $60.47 | $229.64 | 418,500 | — | — |
| 2016-05-10 | $60.60 | $230.13 | 331,700 | — | — |
| 2016-05-09 | $60.78 | $230.82 | 356,400 | — | — |
| 2016-05-06 | $61.27 | $232.68 | 524,000 | — | — |
| 2016-05-05 | $61.19 | $232.37 | 446,500 | — | — |
| 2016-05-04 | $61.74 | $234.46 | 558,900 | — | — |
| 2016-05-03 | $59.90 | $227.47 | 486,000 | — | — |
| 2016-05-02 | $60.61 | $230.17 | 548,400 | — | — |
| 2016-04-29 | $60.59 | $230.10 | 1,802,100 | — | — |
| 2016-04-28 | $59.91 | $227.51 | 369,400 | — | — |
| 2016-04-27 | $59.29 | $225.16 | 434,400 | — | — |
| 2016-04-26 | $58.97 | $223.94 | 501,800 | — | — |
| 2016-04-25 | $58.02 | $220.34 | 629,300 | — | — |
| 2016-04-22 | $56.76 | $215.55 | 380,800 | — | — |
| 2016-04-21 | $56.55 | $214.75 | 656,700 | — | — |
| 2016-04-20 | $58.26 | $221.25 | 557,000 | — | — |
| 2016-04-19 | $59.43 | $225.69 | 385,200 | — | — |
| 2016-04-18 | $59.33 | $225.31 | 384,400 | — | — |
| 2016-04-15 | $58.70 | $222.92 | 674,200 | — | — |
| 2016-04-14 | $57.85 | $219.69 | 296,400 | — | — |
| 2016-04-13 | $58.44 | $221.93 | 478,600 | — | — |
| 2016-04-12 | $59.12 | $224.51 | 392,600 | — | — |
| 2016-04-11 | $58.59 | $222.50 | 397,500 | — | — |
| 2016-04-08 | $58.75 | $223.11 | 607,800 | — | — |
| 2016-04-07 | $57.96 | $220.11 | 400,600 | — | — |
| 2016-04-06 | $58.30 | $221.40 | 512,900 | — | — |
| 2016-04-05 | $58.26 | $221.25 | 518,600 | — | — |
| 2016-04-04 | $59.53 | $226.07 | 419,000 | — | — |
| 2016-04-01 | $60.82 | $230.97 | 498,100 | — | — |
| 2016-03-31 | $60.13 | $228.35 | 729,900 | — | — |
| 2016-03-30 | $60.76 | $230.74 | 472,700 | — | — |
| 2016-03-29 | $60.63 | $230.25 | 505,800 | — | — |
| 2016-03-28 | $58.57 | $222.42 | 333,300 | — | — |
| 2016-03-24 | $59.02 | $224.13 | 343,000 | — | — |
| 2016-03-23 | $58.44 | $221.93 | 618,900 | — | — |
| 2016-03-22 | $58.66 | $222.77 | 423,900 | — | — |
| 2016-03-21 | $58.30 | $221.40 | 404,900 | — | — |
| 2016-03-18 | $59.32 | $225.27 | 1,211,400 | — | — |
| 2016-03-17 | $59.34 | $225.35 | 268,200 | — | — |
| 2016-03-16 | $58.53 | $222.27 | 341,100 | — | — |
| 2016-03-15 | $58.45 | $221.97 | 459,900 | — | — |
| 2016-03-14 | $57.84 | $219.65 | 549,600 | — | — |
| 2016-03-11 | $58.31 | $221.44 | 369,300 | — | — |
| 2016-03-10 | $58.60 | $222.54 | 342,500 | — | — |
| 2016-03-09 | $58.54 | $222.31 | 346,800 | — | — |
| 2016-03-08 | $57.61 | $218.78 | 492,300 | — | — |
| 2016-03-07 | $57.04 | $216.61 | 814,600 | — | — |
| 2016-03-04 | $56.04 | $212.82 | 537,000 | — | — |
| 2016-03-03 | $55.82 | $211.98 | 417,100 | — | — |
| 2016-03-02 | $56.61 | $214.98 | 731,800 | — | — |
| 2016-03-01 | $55.38 | $210.31 | 1,005,400 | — | — |
| 2016-02-29 | $56.01 | $212.70 | 549,100 | — | — |
| 2016-02-26 | $56.12 | $213.12 | 755,800 | — | — |
| 2016-02-25 | $57.07 | $216.73 | 363,600 | — | — |
| 2016-02-24 | $57.42 | $218.06 | 685,200 | — | — |
| 2016-02-23 | $56.35 | $213.99 | 440,300 | — | — |
| 2016-02-22 | $56.68 | $215.25 | 653,800 | — | — |
| 2016-02-19 | $56.51 | $214.60 | 463,000 | — | — |
| 2016-02-18 | $56.24 | $213.58 | 572,000 | — | — |
| 2016-02-17 | $55.80 | $211.90 | 813,300 | — | — |
| 2016-02-16 | $55.59 | $211.11 | 808,600 | — | — |
| 2016-02-12 | $54.43 | $206.70 | 1,716,700 | — | — |
| 2016-02-11 | $51.64 | $196.11 | 1,201,900 | — | — |
| 2016-02-10 | $53.10 | $200.06 | 1,226,800 | — | — |
| 2016-02-09 | $52.03 | $196.03 | 1,491,100 | — | — |
| 2016-02-08 | $51.46 | $193.88 | 478,700 | — | — |
| 2016-02-05 | $50.85 | $191.58 | 634,000 | — | — |
| 2016-02-04 | $51.20 | $192.90 | 689,500 | — | — |
| 2016-02-03 | $50.80 | $191.39 | 708,000 | — | — |
| 2016-02-02 | $49.30 | $185.74 | 743,000 | — | — |
| 2016-02-01 | $49.31 | $185.78 | 608,600 | — | — |
| 2016-01-29 | $49.28 | $185.66 | 3,116,400 | — | — |
| 2016-01-28 | $48.47 | $182.61 | 566,400 | — | — |
| 2016-01-27 | $47.99 | $180.80 | 781,000 | — | — |
| 2016-01-26 | $47.36 | $178.43 | 1,109,000 | — | — |
| 2016-01-25 | $46.24 | $174.21 | 806,100 | — | — |
| 2016-01-22 | $47.27 | $178.09 | 693,200 | — | — |
| 2016-01-21 | $45.57 | $171.69 | 855,100 | — | — |
| 2016-01-20 | $46.17 | $173.95 | 920,500 | — | — |
| 2016-01-19 | $47.47 | $178.85 | 782,300 | — | — |
| 2016-01-15 | $46.20 | $174.06 | 531,900 | — | — |
| 2016-01-14 | $46.94 | $176.85 | 720,500 | — | — |
| 2016-01-13 | $46.27 | $174.32 | 505,800 | — | — |
| 2016-01-12 | $46.89 | $176.66 | 618,800 | — | — |
| 2016-01-11 | $47.04 | $177.23 | 681,300 | — | — |
| 2016-01-08 | $47.46 | $178.81 | 784,100 | — | — |
| 2016-01-07 | $47.51 | $179.00 | 501,200 | — | — |
| 2016-01-06 | $47.80 | $180.09 | 500,500 | — | — |
| 2016-01-05 | $47.47 | $178.85 | 893,900 | — | — |
| 2016-01-04 | $46.69 | $175.91 | 978,800 | — | — |