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
- 1977-01-03 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 | $59.43 | $108.78 | 16,588,500 | — | — |
| 2016-12-29 | $59.38 | $108.69 | 17,121,200 | — | — |
| 2016-12-28 | $60.04 | $109.90 | 17,127,400 | — | — |
| 2016-12-27 | $61.09 | $111.82 | 9,544,000 | — | — |
| 2016-12-23 | $60.99 | $111.64 | 9,314,000 | — | — |
| 2016-12-22 | $60.49 | $110.72 | 14,571,100 | — | — |
| 2016-12-21 | $60.75 | $111.20 | 15,090,200 | — | — |
| 2016-12-20 | $60.80 | $111.29 | 23,439,800 | — | — |
| 2016-12-19 | $59.66 | $109.20 | 17,654,400 | — | — |
| 2016-12-16 | $59.75 | $109.37 | 28,405,900 | — | — |
| 2016-12-15 | $60.23 | $110.25 | 22,389,300 | — | — |
| 2016-12-14 | $59.45 | $108.82 | 31,399,400 | — | — |
| 2016-12-13 | $59.79 | $109.44 | 22,014,500 | — | — |
| 2016-12-12 | $59.55 | $109.00 | 21,879,400 | — | — |
| 2016-12-09 | $60.04 | $109.90 | 22,804,900 | — | — |
| 2016-12-08 | $60.15 | $110.10 | 32,536,000 | — | — |
| 2016-12-07 | $59.06 | $108.11 | 30,517,600 | — | — |
| 2016-12-06 | $57.92 | $106.02 | 21,487,500 | — | — |
| 2016-12-05 | $57.28 | $104.85 | 24,404,500 | — | — |
| 2016-12-02 | $56.02 | $102.54 | 25,110,300 | — | — |
| 2016-12-01 | $57.27 | $104.83 | 27,592,500 | — | — |
| 2016-11-30 | $56.39 | $103.22 | 24,395,100 | — | — |
| 2016-11-29 | $55.52 | $101.63 | 15,725,400 | — | — |
| 2016-11-28 | $55.47 | $101.54 | 23,645,000 | — | — |
| 2016-11-25 | $56.78 | $103.93 | 11,488,200 | — | — |
| 2016-11-23 | $56.69 | $103.77 | 19,906,300 | — | — |
| 2016-11-22 | $56.10 | $102.69 | 21,975,900 | — | — |
| 2016-11-21 | $55.54 | $101.66 | 20,410,400 | — | — |
| 2016-11-18 | $55.46 | $101.52 | 24,990,000 | — | — |
| 2016-11-17 | $55.45 | $101.50 | 24,579,000 | — | — |
| 2016-11-16 | $54.63 | $100.00 | 24,200,100 | — | — |
| 2016-11-15 | $55.45 | $101.50 | 33,433,800 | — | — |
| 2016-11-14 | $54.68 | $100.09 | 43,113,100 | — | — |
| 2016-11-11 | $52.83 | $96.70 | 41,858,600 | — | — |
| 2016-11-10 | $53.61 | $98.13 | 52,067,300 | — | — |
| 2016-11-09 | $51.59 | $94.43 | 59,210,400 | — | — |
| 2016-11-08 | $49.91 | $91.36 | 17,548,300 | — | — |
| 2016-11-07 | $49.82 | $91.19 | 19,357,600 | — | — |
| 2016-11-04 | $48.17 | $88.17 | 14,152,500 | — | — |
| 2016-11-03 | $48.19 | $88.21 | 16,224,300 | — | — |
| 2016-11-02 | $48.54 | $88.56 | 15,824,100 | — | — |
| 2016-11-01 | $48.94 | $89.29 | 20,691,100 | — | — |
| 2016-10-31 | $49.15 | $89.67 | 15,173,400 | — | — |
| 2016-10-28 | $49.56 | $90.42 | 17,780,300 | — | — |
| 2016-10-27 | $49.93 | $91.09 | 19,181,400 | — | — |
| 2016-10-26 | $50.01 | $91.24 | 13,960,000 | — | — |
| 2016-10-25 | $49.59 | $90.47 | 9,790,500 | — | — |
| 2016-10-24 | $49.58 | $90.45 | 10,753,500 | — | — |
| 2016-10-21 | $49.57 | $90.44 | 12,728,600 | — | — |
| 2016-10-20 | $49.58 | $90.45 | 13,522,600 | — | — |
| 2016-10-19 | $49.48 | $90.27 | 14,663,600 | — | — |
| 2016-10-18 | $48.99 | $89.38 | 18,159,900 | — | — |
| 2016-10-17 | $48.60 | $88.67 | 16,655,000 | — | — |
| 2016-10-14 | $48.61 | $88.68 | 28,291,800 | — | — |
| 2016-10-13 | $48.47 | $88.43 | 22,302,200 | — | — |
| 2016-10-12 | $48.70 | $88.85 | 14,407,300 | — | — |
| 2016-10-11 | $48.99 | $89.38 | 16,033,300 | — | — |
| 2016-10-10 | $49.55 | $90.40 | 14,022,700 | — | — |
| 2016-10-07 | $49.28 | $89.91 | 16,584,000 | — | — |
| 2016-10-06 | $49.07 | $89.52 | 15,721,000 | — | — |
| 2016-10-05 | $48.65 | $88.76 | 18,173,400 | — | — |
| 2016-10-04 | $47.75 | $87.12 | 25,542,000 | — | — |
| 2016-10-03 | $47.03 | $85.80 | 13,819,800 | — | — |
| 2016-09-30 | $47.23 | $86.17 | 25,563,100 | — | — |
| 2016-09-29 | $45.80 | $83.56 | 28,066,800 | — | — |
| 2016-09-28 | $46.87 | $85.51 | 15,871,600 | — | — |
| 2016-09-27 | $46.37 | $84.60 | 16,165,700 | — | — |
| 2016-09-26 | $45.89 | $83.72 | 22,646,700 | — | — |
| 2016-09-23 | $47.15 | $86.02 | 14,793,500 | — | — |
| 2016-09-22 | $47.11 | $85.95 | 16,247,600 | — | — |
| 2016-09-21 | $46.90 | $85.57 | 16,605,200 | — | — |
| 2016-09-20 | $46.54 | $84.91 | 13,749,400 | — | — |
| 2016-09-19 | $46.59 | $85.00 | 12,759,700 | — | — |
| 2016-09-16 | $46.41 | $84.67 | 24,820,800 | — | — |
| 2016-09-15 | $47.08 | $85.89 | 14,133,200 | — | — |
| 2016-09-14 | $46.75 | $85.29 | 19,778,400 | — | — |
| 2016-09-13 | $46.92 | $85.60 | 19,885,000 | — | — |
| 2016-09-12 | $47.79 | $87.19 | 22,074,800 | — | — |
| 2016-09-09 | $47.17 | $86.06 | 20,468,100 | — | — |
| 2016-09-08 | $47.79 | $87.19 | 15,856,400 | — | — |
| 2016-09-07 | $47.48 | $86.62 | 13,610,600 | — | — |
| 2016-09-06 | $47.29 | $86.28 | 17,649,500 | — | — |
| 2016-09-02 | $47.51 | $86.68 | 16,293,000 | — | — |
| 2016-09-01 | $47.36 | $86.40 | 19,403,900 | — | — |
| 2016-08-31 | $47.74 | $87.10 | 20,826,600 | — | — |
| 2016-08-30 | $47.90 | $87.39 | 17,519,800 | — | — |
| 2016-08-29 | $47.26 | $86.22 | 16,700,000 | — | — |
| 2016-08-26 | $47.11 | $85.95 | 23,338,500 | — | — |
| 2016-08-25 | $46.72 | $85.24 | 16,520,200 | — | — |
| 2016-08-24 | $46.66 | $85.13 | 16,054,400 | — | — |
| 2016-08-23 | $46.59 | $85.00 | 13,345,500 | — | — |
| 2016-08-22 | $46.66 | $85.13 | 11,007,500 | — | — |
| 2016-08-19 | $46.53 | $84.89 | 12,207,600 | — | — |
| 2016-08-18 | $46.50 | $84.84 | 14,190,300 | — | — |
| 2016-08-17 | $46.63 | $85.07 | 17,899,300 | — | — |
| 2016-08-16 | $46.62 | $85.05 | 15,202,100 | — | — |
| 2016-08-15 | $46.39 | $84.63 | 12,252,700 | — | — |
| 2016-08-12 | $45.58 | $83.16 | 12,472,900 | — | — |
| 2016-08-11 | $45.73 | $83.43 | 14,819,400 | — | — |
| 2016-08-10 | $45.45 | $82.92 | 16,566,700 | — | — |
| 2016-08-09 | $45.90 | $83.74 | 12,203,800 | — | — |
| 2016-08-08 | $45.96 | $83.85 | 16,861,600 | — | — |
| 2016-08-05 | $45.72 | $83.41 | 28,566,800 | — | — |
| 2016-08-04 | $43.84 | $79.98 | 11,747,900 | — | — |
| 2016-08-03 | $43.89 | $80.07 | 14,708,300 | — | — |
| 2016-08-02 | $42.99 | $78.43 | 20,089,100 | — | — |
| 2016-08-01 | $43.42 | $79.22 | 14,794,400 | — | — |
| 2016-07-29 | $43.81 | $79.93 | 13,773,700 | — | — |
| 2016-07-28 | $44.08 | $80.42 | 13,239,600 | — | — |
| 2016-07-27 | $44.29 | $80.51 | 17,814,200 | — | — |
| 2016-07-26 | $44.15 | $80.26 | 16,152,500 | — | — |
| 2016-07-25 | $44.04 | $80.06 | 14,391,400 | — | — |
| 2016-07-22 | $44.30 | $80.53 | 12,764,200 | — | — |
| 2016-07-21 | $44.13 | $80.22 | 14,924,900 | — | — |
| 2016-07-20 | $44.47 | $80.84 | 16,547,100 | — | — |
| 2016-07-19 | $44.35 | $80.62 | 15,297,300 | — | — |
| 2016-07-18 | $44.57 | $81.02 | 18,683,900 | — | — |
| 2016-07-15 | $44.33 | $80.58 | 29,198,800 | — | — |
| 2016-07-14 | $44.45 | $80.80 | 37,093,600 | — | — |
| 2016-07-13 | $43.33 | $78.77 | 20,488,200 | — | — |
| 2016-07-12 | $43.44 | $78.97 | 23,803,600 | — | — |
| 2016-07-11 | $42.29 | $76.88 | 19,752,600 | — | — |
| 2016-07-08 | $41.98 | $76.31 | 29,468,600 | — | — |
| 2016-07-07 | $41.29 | $75.06 | 24,585,500 | — | — |
| 2016-07-06 | $41.06 | $74.64 | 27,713,900 | — | — |
| 2016-07-05 | $40.78 | $74.13 | 25,571,100 | — | — |
| 2016-07-01 | $42.17 | $76.66 | 19,399,600 | — | — |
| 2016-06-30 | $42.39 | $77.06 | 34,485,400 | — | — |
| 2016-06-29 | $42.12 | $76.57 | 34,004,100 | — | — |
| 2016-06-28 | $40.44 | $73.51 | 38,605,600 | — | — |
| 2016-06-27 | $38.48 | $69.95 | 53,380,200 | — | — |
| 2016-06-24 | $40.30 | $73.26 | 71,849,800 | — | — |
| 2016-06-23 | $44.46 | $80.82 | 25,703,000 | — | — |
| 2016-06-22 | $42.68 | $77.58 | 18,087,600 | — | — |
| 2016-06-21 | $42.92 | $78.02 | 14,714,900 | — | — |
| 2016-06-20 | $42.80 | $77.80 | 20,244,000 | — | — |
| 2016-06-17 | $42.48 | $77.22 | 25,113,400 | — | — |
| 2016-06-16 | $42.12 | $76.57 | 19,904,800 | — | — |
| 2016-06-15 | $42.01 | $76.37 | 21,934,200 | — | — |
| 2016-06-14 | $41.96 | $76.28 | 27,621,300 | — | — |
| 2016-06-13 | $43.16 | $78.46 | 20,612,100 | — | — |
| 2016-06-10 | $43.90 | $79.80 | 23,071,100 | — | — |
| 2016-06-09 | $45.01 | $81.82 | 17,069,000 | — | — |
| 2016-06-08 | $45.56 | $82.82 | 13,147,300 | — | — |
| 2016-06-07 | $45.54 | $82.78 | 12,089,800 | — | — |
| 2016-06-06 | $45.74 | $83.15 | 17,321,400 | — | — |
| 2016-06-03 | $45.39 | $82.51 | 36,961,500 | — | — |
| 2016-06-02 | $46.97 | $85.38 | 15,483,800 | — | — |
| 2016-06-01 | $46.94 | $85.33 | 17,212,500 | — | — |
| 2016-05-31 | $46.57 | $84.66 | 21,404,000 | — | — |
| 2016-05-27 | $46.58 | $84.67 | 13,854,500 | — | — |
| 2016-05-26 | $46.11 | $83.82 | 16,956,600 | — | — |
| 2016-05-25 | $46.94 | $85.33 | 23,944,600 | — | — |
| 2016-05-24 | $45.86 | $83.37 | 18,976,500 | — | — |
| 2016-05-23 | $45.11 | $82.00 | 15,050,500 | — | — |
| 2016-05-20 | $44.90 | $81.62 | 19,610,200 | — | — |
| 2016-05-19 | $45.06 | $81.91 | 23,036,100 | — | — |
| 2016-05-18 | $45.87 | $83.38 | 37,645,200 | — | — |
| 2016-05-17 | $43.70 | $79.44 | 19,943,000 | — | — |
| 2016-05-16 | $43.15 | $78.44 | 17,158,400 | — | — |
| 2016-05-13 | $43.11 | $78.37 | 19,433,500 | — | — |
| 2016-05-12 | $44.00 | $79.98 | 15,551,500 | — | — |
| 2016-05-11 | $44.47 | $80.84 | 15,997,900 | — | — |
| 2016-05-10 | $44.84 | $81.51 | 13,608,900 | — | — |
| 2016-05-09 | $43.89 | $79.78 | 14,251,900 | — | — |
| 2016-05-06 | $44.41 | $80.73 | 17,632,500 | — | — |
| 2016-05-05 | $44.23 | $80.40 | 14,912,000 | — | — |
| 2016-05-04 | $44.66 | $81.18 | 24,310,500 | — | — |
| 2016-05-03 | $45.57 | $82.84 | 21,186,200 | — | — |
| 2016-05-02 | $46.68 | $84.86 | 13,802,500 | — | — |
| 2016-04-29 | $46.28 | $84.13 | 23,922,700 | — | — |
| 2016-04-28 | $46.73 | $84.95 | 18,399,500 | — | — |
| 2016-04-27 | $47.33 | $85.95 | 19,444,700 | — | — |
| 2016-04-26 | $47.10 | $85.53 | 15,573,600 | — | — |
| 2016-04-25 | $46.69 | $84.78 | 13,480,500 | — | — |
| 2016-04-22 | $46.97 | $85.29 | 17,425,900 | — | — |
| 2016-04-21 | $46.60 | $84.62 | 21,538,600 | — | — |
| 2016-04-20 | $46.74 | $84.88 | 21,645,700 | — | — |
| 2016-04-19 | $45.63 | $82.86 | 18,833,300 | — | — |
| 2016-04-18 | $45.11 | $81.92 | 22,929,900 | — | — |
| 2016-04-15 | $44.92 | $81.57 | 39,168,600 | — | — |
| 2016-04-14 | $44.98 | $81.68 | 26,885,100 | — | — |
| 2016-04-13 | $44.25 | $80.35 | 33,135,400 | — | — |
| 2016-04-12 | $41.90 | $76.09 | 19,888,700 | — | — |
| 2016-04-11 | $41.12 | $74.67 | 21,083,700 | — | — |
| 2016-04-08 | $40.47 | $73.49 | 14,676,100 | — | — |
| 2016-04-07 | $40.27 | $73.13 | 22,618,000 | — | — |
| 2016-04-06 | $41.86 | $76.01 | 16,169,900 | — | — |
| 2016-04-05 | $41.51 | $75.38 | 17,867,800 | — | — |
| 2016-04-04 | $42.06 | $76.38 | 14,376,300 | — | — |
| 2016-04-01 | $42.47 | $77.12 | 17,749,500 | — | — |
| 2016-03-31 | $41.75 | $75.81 | 15,661,700 | — | — |
| 2016-03-30 | $41.88 | $76.05 | 14,763,200 | — | — |
| 2016-03-29 | $41.72 | $75.76 | 18,160,100 | — | — |
| 2016-03-28 | $41.92 | $76.12 | 13,062,400 | — | — |
| 2016-03-24 | $41.94 | $76.16 | 22,723,400 | — | — |
| 2016-03-23 | $42.37 | $76.94 | 23,989,200 | — | — |
| 2016-03-22 | $43.38 | $78.77 | 14,885,100 | — | — |
| 2016-03-21 | $43.60 | $79.17 | 16,226,400 | — | — |
| 2016-03-18 | $43.54 | $79.06 | 30,801,900 | — | — |
| 2016-03-17 | $42.85 | $77.81 | 24,262,800 | — | — |
| 2016-03-16 | $42.23 | $76.69 | 22,981,000 | — | — |
| 2016-03-15 | $42.59 | $77.34 | 13,784,700 | — | — |
| 2016-03-14 | $42.67 | $77.48 | 15,332,700 | — | — |
| 2016-03-11 | $42.99 | $78.07 | 21,068,500 | — | — |
| 2016-03-10 | $41.37 | $75.12 | 21,139,800 | — | — |
| 2016-03-09 | $41.15 | $74.72 | 18,573,900 | — | — |
| 2016-03-08 | $41.05 | $74.54 | 26,265,000 | — | — |
| 2016-03-07 | $42.61 | $77.38 | 22,134,600 | — | — |
| 2016-03-04 | $42.83 | $77.78 | 28,071,000 | — | — |
| 2016-03-03 | $42.83 | $77.78 | 21,835,200 | — | — |
| 2016-03-02 | $42.22 | $76.67 | 28,383,800 | — | — |
| 2016-03-01 | $41.27 | $74.94 | 30,606,800 | — | — |
| 2016-02-29 | $38.85 | $70.55 | 22,268,700 | — | — |
| 2016-02-26 | $39.50 | $71.73 | 23,757,400 | — | — |
| 2016-02-25 | $38.62 | $70.13 | 19,889,500 | — | — |
| 2016-02-24 | $38.09 | $69.17 | 25,912,400 | — | — |
| 2016-02-23 | $38.22 | $69.40 | 26,234,200 | — | — |
| 2016-02-22 | $39.52 | $71.76 | 22,028,600 | — | — |
| 2016-02-19 | $38.99 | $70.80 | 22,426,000 | — | — |
| 2016-02-18 | $38.92 | $70.68 | 24,107,700 | — | — |
| 2016-02-17 | $39.78 | $72.24 | 29,133,500 | — | — |
| 2016-02-16 | $38.89 | $70.62 | 31,802,500 | — | — |
| 2016-02-12 | $37.54 | $68.17 | 38,120,400 | — | — |
| 2016-02-11 | $34.98 | $63.52 | 48,945,600 | — | — |
| 2016-02-10 | $37.41 | $67.93 | 33,390,000 | — | — |
| 2016-02-09 | $37.51 | $68.11 | 39,767,200 | — | — |
| 2016-02-08 | $37.81 | $68.66 | 35,237,100 | — | — |
| 2016-02-05 | $39.86 | $72.38 | 23,599,700 | — | — |
| 2016-02-04 | $40.79 | $74.07 | 26,732,600 | — | — |
| 2016-02-03 | $40.36 | $73.29 | 43,680,300 | — | — |
| 2016-02-02 | $40.42 | $73.40 | 31,460,900 | — | — |
| 2016-02-01 | $42.48 | $77.14 | 22,860,300 | — | — |
| 2016-01-29 | $42.58 | $77.32 | 36,107,600 | — | — |
| 2016-01-28 | $40.39 | $73.34 | 23,212,800 | — | — |
| 2016-01-27 | $40.56 | $73.56 | 28,274,800 | — | — |
| 2016-01-26 | $40.50 | $73.45 | 23,508,400 | — | — |
| 2016-01-25 | $39.55 | $71.73 | 31,924,000 | — | — |
| 2016-01-22 | $41.06 | $74.47 | 30,187,200 | — | — |
| 2016-01-21 | $40.15 | $72.82 | 34,976,700 | — | — |
| 2016-01-20 | $40.49 | $73.44 | 49,905,400 | — | — |
| 2016-01-19 | $41.94 | $76.07 | 39,032,700 | — | — |
| 2016-01-15 | $42.47 | $77.03 | 52,452,600 | — | — |
| 2016-01-14 | $45.38 | $82.30 | 30,129,500 | — | — |
| 2016-01-13 | $45.19 | $81.96 | 27,925,800 | — | — |
| 2016-01-12 | $46.88 | $85.02 | 26,310,000 | — | — |
| 2016-01-11 | $46.85 | $84.97 | 26,284,600 | — | — |
| 2016-01-08 | $46.13 | $83.66 | 30,643,000 | — | — |
| 2016-01-07 | $47.56 | $86.26 | 37,902,900 | — | — |
| 2016-01-06 | $50.12 | $90.90 | 22,501,800 | — | — |
| 2016-01-05 | $50.86 | $92.24 | 17,444,900 | — | — |
| 2016-01-04 | $51.13 | $92.73 | 23,440,200 | — | — |