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
- 1972-06-01 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 | $58.44 | $274.64 | 7,008,900 | — | — |
| 2016-12-29 | $58.90 | $276.80 | 3,642,700 | — | — |
| 2016-12-28 | $58.61 | $275.43 | 4,249,100 | — | — |
| 2016-12-27 | $59.33 | $278.82 | 4,251,900 | — | — |
| 2016-12-23 | $59.61 | $280.13 | 5,412,800 | — | — |
| 2016-12-22 | $58.76 | $276.14 | 4,812,000 | — | — |
| 2016-12-21 | $58.69 | $275.81 | 4,471,200 | — | — |
| 2016-12-20 | $59.12 | $277.83 | 3,918,800 | — | — |
| 2016-12-19 | $59.42 | $279.24 | 8,399,100 | — | — |
| 2016-12-16 | $58.62 | $275.48 | 12,218,200 | — | — |
| 2016-12-15 | $58.65 | $275.62 | 13,210,800 | — | — |
| 2016-12-14 | $58.50 | $274.92 | 12,603,900 | — | — |
| 2016-12-13 | $57.17 | $268.67 | 6,902,800 | — | — |
| 2016-12-12 | $56.55 | $265.75 | 8,829,300 | — | — |
| 2016-12-09 | $57.04 | $268.06 | 11,782,800 | — | — |
| 2016-12-08 | $55.23 | $259.55 | 8,191,200 | — | — |
| 2016-12-07 | $55.24 | $259.60 | 12,210,800 | — | — |
| 2016-12-06 | $56.03 | $263.31 | 5,924,400 | — | — |
| 2016-12-05 | $55.55 | $261.05 | 9,904,400 | — | — |
| 2016-12-02 | $55.96 | $262.98 | 9,281,500 | — | — |
| 2016-12-01 | $55.80 | $262.23 | 12,719,600 | — | — |
| 2016-11-30 | $56.44 | $265.24 | 16,418,900 | — | — |
| 2016-11-29 | $56.36 | $264.86 | 9,818,900 | — | — |
| 2016-11-28 | $56.51 | $265.57 | 8,724,200 | — | — |
| 2016-11-25 | $56.98 | $267.77 | 6,228,600 | — | — |
| 2016-11-23 | $56.75 | $266.69 | 10,151,000 | — | — |
| 2016-11-22 | $56.55 | $265.75 | 10,350,000 | — | — |
| 2016-11-21 | $56.73 | $266.60 | 11,312,300 | — | — |
| 2016-11-18 | $56.76 | $266.74 | 7,387,400 | — | — |
| 2016-11-17 | $56.68 | $266.36 | 6,820,500 | — | — |
| 2016-11-16 | $56.20 | $264.11 | 8,935,500 | — | — |
| 2016-11-15 | $56.69 | $266.41 | 9,312,800 | — | — |
| 2016-11-14 | $56.56 | $265.80 | 7,234,900 | — | — |
| 2016-11-11 | $56.37 | $264.91 | 12,438,300 | — | — |
| 2016-11-10 | $56.66 | $266.27 | 17,744,300 | — | — |
| 2016-11-09 | $56.30 | $264.58 | 28,681,000 | — | — |
| 2016-11-08 | $53.16 | $249.82 | 10,094,000 | — | — |
| 2016-11-07 | $52.62 | $247.28 | 12,825,300 | — | — |
| 2016-11-04 | $51.01 | $239.72 | 12,818,000 | — | — |
| 2016-11-03 | $50.21 | $235.96 | 14,924,800 | — | — |
| 2016-11-02 | $50.57 | $237.65 | 8,197,300 | — | — |
| 2016-11-01 | $50.80 | $238.73 | 8,740,800 | — | — |
| 2016-10-31 | $50.91 | $239.25 | 11,326,200 | — | — |
| 2016-10-28 | $51.00 | $239.67 | 13,798,700 | — | — |
| 2016-10-27 | $51.96 | $244.18 | 31,896,700 | — | — |
| 2016-10-26 | $49.29 | $231.64 | 8,331,100 | — | — |
| 2016-10-25 | $49.55 | $232.86 | 10,212,800 | — | — |
| 2016-10-24 | $49.23 | $231.35 | 12,107,600 | — | — |
| 2016-10-21 | $50.02 | $235.07 | 8,558,700 | — | — |
| 2016-10-20 | $50.36 | $236.66 | 9,310,200 | — | — |
| 2016-10-19 | $49.87 | $234.36 | 7,636,200 | — | — |
| 2016-10-18 | $50.05 | $235.21 | 8,773,300 | — | — |
| 2016-10-17 | $49.34 | $231.87 | 11,578,000 | — | — |
| 2016-10-14 | $49.77 | $233.89 | 13,848,400 | — | — |
| 2016-10-13 | $50.24 | $236.10 | 15,096,000 | — | — |
| 2016-10-12 | $50.01 | $235.02 | 18,137,500 | — | — |
| 2016-10-11 | $49.55 | $232.86 | 24,532,500 | — | — |
| 2016-10-10 | $49.81 | $234.08 | 65,259,700 | — | — |
| 2016-10-07 | $55.43 | $260.49 | 12,714,400 | — | — |
| 2016-10-06 | $55.05 | $258.70 | 10,955,300 | — | — |
| 2016-10-05 | $54.79 | $257.48 | 10,964,100 | — | — |
| 2016-10-04 | $55.21 | $257.67 | 14,042,700 | — | — |
| 2016-10-03 | $54.66 | $255.10 | 9,697,200 | — | — |
| 2016-09-30 | $53.92 | $251.65 | 13,326,700 | — | — |
| 2016-09-29 | $53.87 | $251.42 | 17,228,500 | — | — |
| 2016-09-28 | $55.09 | $257.11 | 13,768,400 | — | — |
| 2016-09-27 | $55.74 | $260.14 | 8,619,900 | — | — |
| 2016-09-26 | $55.48 | $258.93 | 8,599,800 | — | — |
| 2016-09-23 | $56.48 | $263.60 | 8,569,100 | — | — |
| 2016-09-22 | $56.42 | $263.32 | 10,611,000 | — | — |
| 2016-09-21 | $55.93 | $261.03 | 11,651,400 | — | — |
| 2016-09-20 | $55.56 | $259.30 | 9,940,200 | — | — |
| 2016-09-19 | $55.08 | $257.06 | 10,517,400 | — | — |
| 2016-09-16 | $55.60 | $259.49 | 12,082,900 | — | — |
| 2016-09-15 | $55.97 | $261.22 | 9,835,200 | — | — |
| 2016-09-14 | $55.23 | $257.76 | 9,007,200 | — | — |
| 2016-09-13 | $55.60 | $259.49 | 9,473,400 | — | — |
| 2016-09-12 | $56.32 | $262.85 | 9,958,900 | — | — |
| 2016-09-09 | $55.66 | $259.77 | 12,349,600 | — | — |
| 2016-09-08 | $56.81 | $265.14 | 11,571,500 | — | — |
| 2016-09-07 | $56.57 | $264.02 | 11,719,300 | — | — |
| 2016-09-06 | $56.96 | $265.84 | 11,710,600 | — | — |
| 2016-09-02 | $56.35 | $262.99 | 34,001,000 | — | — |
| 2016-09-01 | $56.76 | $264.90 | 12,873,900 | — | — |
| 2016-08-31 | $57.39 | $267.84 | 12,533,900 | — | — |
| 2016-08-30 | $57.24 | $267.14 | 16,800,500 | — | — |
| 2016-08-29 | $58.76 | $274.24 | 6,573,300 | — | — |
| 2016-08-26 | $58.77 | $274.29 | 7,845,200 | — | — |
| 2016-08-25 | $58.76 | $274.24 | 9,116,500 | — | — |
| 2016-08-24 | $58.59 | $273.45 | 13,198,700 | — | — |
| 2016-08-23 | $59.86 | $279.37 | 10,583,000 | — | — |
| 2016-08-22 | $59.26 | $276.57 | 11,133,600 | — | — |
| 2016-08-19 | $59.29 | $276.71 | 12,134,900 | — | — |
| 2016-08-18 | $58.68 | $273.87 | 14,693,300 | — | — |
| 2016-08-17 | $58.30 | $272.09 | 21,007,400 | — | — |
| 2016-08-16 | $59.41 | $277.27 | 13,273,700 | — | — |
| 2016-08-15 | $60.03 | $280.17 | 12,142,900 | — | — |
| 2016-08-12 | $60.63 | $282.97 | 9,376,500 | — | — |
| 2016-08-11 | $60.97 | $284.55 | 14,576,300 | — | — |
| 2016-08-10 | $60.58 | $282.73 | 14,455,100 | — | — |
| 2016-08-09 | $61.61 | $287.54 | 25,005,600 | — | — |
| 2016-08-08 | $60.30 | $281.43 | 60,132,800 | — | — |
| 2016-08-05 | $63.28 | $295.33 | 86,212,600 | — | — |
| 2016-08-04 | $75.32 | $351.53 | 3,474,900 | — | — |
| 2016-08-03 | $74.80 | $349.10 | 4,349,600 | — | — |
| 2016-08-02 | $75.05 | $350.27 | 4,479,000 | — | — |
| 2016-08-01 | $76.19 | $355.59 | 5,081,900 | — | — |
| 2016-07-29 | $74.81 | $349.15 | 4,861,100 | — | — |
| 2016-07-28 | $74.66 | $348.45 | 7,412,600 | — | — |
| 2016-07-27 | $76.47 | $356.89 | 5,542,600 | — | — |
| 2016-07-26 | $75.06 | $350.31 | 3,826,400 | — | — |
| 2016-07-25 | $75.56 | $352.65 | 3,989,000 | — | — |
| 2016-07-22 | $75.68 | $353.21 | 5,276,200 | — | — |
| 2016-07-21 | $75.50 | $352.37 | 3,376,600 | — | — |
| 2016-07-20 | $75.72 | $353.39 | 3,949,500 | — | — |
| 2016-07-19 | $75.47 | $352.23 | 3,693,200 | — | — |
| 2016-07-18 | $75.96 | $354.51 | 3,793,900 | — | — |
| 2016-07-15 | $76.00 | $354.70 | 7,523,600 | — | — |
| 2016-07-14 | $76.77 | $358.29 | 4,352,600 | — | — |
| 2016-07-13 | $76.58 | $357.41 | 4,651,000 | — | — |
| 2016-07-12 | $76.20 | $355.63 | 5,934,800 | — | — |
| 2016-07-11 | $75.39 | $351.85 | 5,278,000 | — | — |
| 2016-07-08 | $75.28 | $351.34 | 5,428,100 | — | — |
| 2016-07-07 | $74.08 | $345.74 | 4,056,700 | — | — |
| 2016-07-06 | $73.86 | $344.71 | 6,517,600 | — | — |
| 2016-07-05 | $73.78 | $344.34 | 4,255,900 | — | — |
| 2016-07-01 | $73.78 | $344.34 | 3,123,100 | — | — |
| 2016-06-30 | $73.55 | $343.26 | 5,763,900 | — | — |
| 2016-06-29 | $73.00 | $340.70 | 6,539,800 | — | — |
| 2016-06-28 | $72.01 | $334.30 | 7,066,400 | — | — |
| 2016-06-27 | $70.32 | $326.46 | 7,473,500 | — | — |
| 2016-06-24 | $70.61 | $327.80 | 7,414,100 | — | — |
| 2016-06-23 | $72.64 | $337.23 | 5,624,500 | — | — |
| 2016-06-22 | $72.31 | $335.70 | 8,093,800 | — | — |
| 2016-06-21 | $71.25 | $330.78 | 6,450,900 | — | — |
| 2016-06-20 | $70.96 | $329.43 | 5,165,800 | — | — |
| 2016-06-17 | $70.67 | $328.08 | 15,007,700 | — | — |
| 2016-06-16 | $71.73 | $333.00 | 10,778,200 | — | — |
| 2016-06-15 | $72.57 | $336.90 | 5,390,100 | — | — |
| 2016-06-14 | $73.10 | $339.36 | 4,691,900 | — | — |
| 2016-06-13 | $72.22 | $335.28 | 4,726,800 | — | — |
| 2016-06-10 | $72.65 | $337.28 | 5,007,100 | — | — |
| 2016-06-09 | $72.73 | $337.65 | 5,693,700 | — | — |
| 2016-06-08 | $73.41 | $340.80 | 5,702,700 | — | — |
| 2016-06-07 | $73.91 | $343.12 | 5,037,500 | — | — |
| 2016-06-06 | $74.29 | $344.89 | 9,599,500 | — | — |
| 2016-06-03 | $72.89 | $338.39 | 5,039,500 | — | — |
| 2016-06-02 | $73.00 | $338.90 | 4,610,800 | — | — |
| 2016-06-01 | $71.87 | $333.65 | 3,726,000 | — | — |
| 2016-05-31 | $71.70 | $332.86 | 7,162,500 | — | — |
| 2016-05-27 | $71.31 | $331.05 | 3,630,900 | — | — |
| 2016-05-26 | $70.73 | $328.36 | 3,995,000 | — | — |
| 2016-05-25 | $70.69 | $328.18 | 5,810,100 | — | — |
| 2016-05-24 | $71.23 | $330.68 | 3,878,800 | — | — |
| 2016-05-23 | $70.40 | $326.83 | 5,905,300 | — | — |
| 2016-05-20 | $70.77 | $328.55 | 5,164,000 | — | — |
| 2016-05-19 | $70.33 | $326.50 | 5,425,000 | — | — |
| 2016-05-18 | $71.09 | $330.03 | 5,071,000 | — | — |
| 2016-05-17 | $71.21 | $330.59 | 10,779,600 | — | — |
| 2016-05-16 | $72.83 | $338.11 | 5,030,700 | — | — |
| 2016-05-13 | $71.18 | $330.45 | 3,935,200 | — | — |
| 2016-05-12 | $71.28 | $330.91 | 4,922,600 | — | — |
| 2016-05-11 | $70.81 | $328.73 | 5,356,500 | — | — |
| 2016-05-10 | $71.53 | $332.08 | 5,758,800 | — | — |
| 2016-05-09 | $71.34 | $331.19 | 5,283,500 | — | — |
| 2016-05-06 | $71.22 | $330.64 | 4,770,100 | — | — |
| 2016-05-05 | $71.15 | $330.31 | 6,368,300 | — | — |
| 2016-05-04 | $70.78 | $328.59 | 6,835,200 | — | — |
| 2016-05-03 | $71.13 | $330.22 | 5,758,700 | — | — |
| 2016-05-02 | $71.96 | $334.07 | 7,739,100 | — | — |
| 2016-04-29 | $72.18 | $335.09 | 9,503,400 | — | — |
| 2016-04-28 | $72.26 | $335.46 | 13,740,700 | — | — |
| 2016-04-27 | $70.23 | $326.04 | 7,572,200 | — | — |
| 2016-04-26 | $70.86 | $328.97 | 4,608,400 | — | — |
| 2016-04-25 | $70.63 | $327.90 | 4,231,400 | — | — |
| 2016-04-22 | $70.68 | $328.13 | 5,804,000 | — | — |
| 2016-04-21 | $70.16 | $325.72 | 5,420,500 | — | — |
| 2016-04-20 | $69.23 | $321.40 | 6,918,800 | — | — |
| 2016-04-19 | $68.91 | $319.91 | 4,019,900 | — | — |
| 2016-04-18 | $68.86 | $319.68 | 3,346,300 | — | — |
| 2016-04-15 | $68.05 | $315.92 | 3,247,400 | — | — |
| 2016-04-14 | $67.87 | $315.08 | 3,456,900 | — | — |
| 2016-04-13 | $67.57 | $313.69 | 5,643,600 | — | — |
| 2016-04-12 | $66.84 | $310.30 | 4,394,100 | — | — |
| 2016-04-11 | $65.98 | $306.31 | 3,545,800 | — | — |
| 2016-04-08 | $66.07 | $306.73 | 4,404,500 | — | — |
| 2016-04-07 | $66.28 | $307.70 | 6,309,200 | — | — |
| 2016-04-06 | $66.54 | $308.91 | 5,743,900 | — | — |
| 2016-04-05 | $65.76 | $305.29 | 4,340,100 | — | — |
| 2016-04-04 | $65.97 | $306.26 | 5,726,500 | — | — |
| 2016-04-01 | $64.91 | $301.34 | 5,804,400 | — | — |
| 2016-03-31 | $63.88 | $296.56 | 5,811,600 | — | — |
| 2016-03-30 | $63.44 | $294.52 | 4,489,200 | — | — |
| 2016-03-29 | $64.19 | $296.24 | 6,146,300 | — | — |
| 2016-03-28 | $62.77 | $289.68 | 4,699,300 | — | — |
| 2016-03-24 | $62.52 | $288.53 | 5,342,100 | — | — |
| 2016-03-23 | $62.34 | $287.70 | 3,651,500 | — | — |
| 2016-03-22 | $62.80 | $289.82 | 5,756,300 | — | — |
| 2016-03-21 | $62.70 | $289.36 | 4,002,100 | — | — |
| 2016-03-18 | $62.83 | $289.96 | 17,343,800 | — | — |
| 2016-03-17 | $61.47 | $283.68 | 9,640,100 | — | — |
| 2016-03-16 | $62.64 | $289.08 | 8,666,400 | — | — |
| 2016-03-15 | $63.68 | $293.88 | 5,400,300 | — | — |
| 2016-03-14 | $64.12 | $295.91 | 5,721,800 | — | — |
| 2016-03-11 | $64.96 | $299.79 | 7,107,600 | — | — |
| 2016-03-10 | $64.94 | $299.70 | 5,992,100 | — | — |
| 2016-03-09 | $65.54 | $302.47 | 5,431,200 | — | — |
| 2016-03-08 | $66.26 | $305.79 | 6,494,600 | — | — |
| 2016-03-07 | $66.49 | $306.85 | 6,979,800 | — | — |
| 2016-03-04 | $64.71 | $298.64 | 7,112,000 | — | — |
| 2016-03-03 | $65.00 | $299.97 | 8,198,200 | — | — |
| 2016-03-02 | $64.90 | $299.51 | 6,150,500 | — | — |
| 2016-03-01 | $64.22 | $296.37 | 5,203,800 | — | — |
| 2016-02-29 | $61.93 | $285.81 | 7,416,300 | — | — |
| 2016-02-26 | $62.25 | $287.28 | 5,345,100 | — | — |
| 2016-02-25 | $63.03 | $290.88 | 4,499,900 | — | — |
| 2016-02-24 | $62.23 | $287.19 | 4,825,800 | — | — |
| 2016-02-23 | $62.07 | $286.45 | 6,293,900 | — | — |
| 2016-02-22 | $63.70 | $293.97 | 5,821,700 | — | — |
| 2016-02-19 | $63.80 | $294.44 | 5,873,200 | — | — |
| 2016-02-18 | $63.32 | $292.22 | 6,338,700 | — | — |
| 2016-02-17 | $63.92 | $294.99 | 6,971,400 | — | — |
| 2016-02-16 | $62.18 | $286.96 | 7,808,000 | — | — |
| 2016-02-12 | $60.20 | $277.82 | 5,979,600 | — | — |
| 2016-02-11 | $59.52 | $274.68 | 6,632,300 | — | — |
| 2016-02-10 | $61.08 | $281.88 | 5,933,600 | — | — |
| 2016-02-09 | $61.02 | $281.61 | 6,391,900 | — | — |
| 2016-02-08 | $60.72 | $280.22 | 10,656,000 | — | — |
| 2016-02-05 | $59.63 | $275.19 | 7,129,500 | — | — |
| 2016-02-04 | $59.70 | $275.51 | 7,987,200 | — | — |
| 2016-02-03 | $60.12 | $277.45 | 11,153,900 | — | — |
| 2016-02-02 | $58.87 | $271.68 | 9,915,400 | — | — |
| 2016-02-01 | $60.82 | $280.68 | 10,195,800 | — | — |
| 2016-01-29 | $62.16 | $286.87 | 10,139,300 | — | — |
| 2016-01-28 | $61.16 | $282.25 | 17,001,400 | — | — |
| 2016-01-27 | $61.71 | $284.79 | 7,537,400 | — | — |
| 2016-01-26 | $62.69 | $289.31 | 5,531,500 | — | — |
| 2016-01-25 | $62.92 | $290.37 | 7,957,100 | — | — |
| 2016-01-22 | $64.40 | $297.20 | 6,644,000 | — | — |
| 2016-01-21 | $63.13 | $291.34 | 5,665,200 | — | — |
| 2016-01-20 | $63.55 | $293.28 | 8,702,900 | — | — |
| 2016-01-19 | $63.21 | $291.71 | 8,463,200 | — | — |
| 2016-01-15 | $62.78 | $289.73 | 11,230,600 | — | — |
| 2016-01-14 | $63.51 | $293.10 | 9,343,600 | — | — |
| 2016-01-13 | $61.28 | $282.81 | 9,706,400 | — | — |
| 2016-01-12 | $63.44 | $292.77 | 7,796,200 | — | — |
| 2016-01-11 | $62.98 | $290.65 | 10,337,800 | — | — |
| 2016-01-08 | $63.63 | $293.65 | 9,076,400 | — | — |
| 2016-01-07 | $65.29 | $301.31 | 8,436,600 | — | — |
| 2016-01-06 | $67.15 | $309.90 | 6,691,400 | — | — |
| 2016-01-05 | $68.35 | $315.43 | 7,836,700 | — | — |
| 2016-01-04 | $67.03 | $309.34 | 7,113,700 | — | — |