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
- 1983-08-04 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 | $71.97 | $127.63 | 1,613,100 | — | — |
| 2016-12-29 | $72.35 | $128.31 | 1,728,400 | — | — |
| 2016-12-28 | $72.55 | $127.87 | 1,514,800 | — | — |
| 2016-12-27 | $73.07 | $128.78 | 1,500,900 | — | — |
| 2016-12-23 | $72.88 | $128.45 | 995,700 | — | — |
| 2016-12-22 | $72.11 | $127.09 | 1,612,600 | — | — |
| 2016-12-21 | $72.62 | $127.99 | 3,206,800 | — | — |
| 2016-12-20 | $73.35 | $129.28 | 2,397,300 | — | — |
| 2016-12-19 | $73.70 | $129.89 | 2,936,500 | — | — |
| 2016-12-16 | $73.76 | $130.00 | 3,726,900 | — | — |
| 2016-12-15 | $73.00 | $128.66 | 3,210,000 | — | — |
| 2016-12-14 | $72.47 | $127.73 | 2,523,700 | — | — |
| 2016-12-13 | $73.75 | $129.98 | 2,548,900 | — | — |
| 2016-12-12 | $73.48 | $129.51 | 2,447,600 | — | — |
| 2016-12-09 | $73.04 | $128.73 | 3,048,200 | — | — |
| 2016-12-08 | $71.11 | $125.33 | 2,362,300 | — | — |
| 2016-12-07 | $70.50 | $124.25 | 5,534,500 | — | — |
| 2016-12-06 | $71.42 | $125.88 | 2,726,200 | — | — |
| 2016-12-05 | $72.10 | $127.07 | 3,302,600 | — | — |
| 2016-12-02 | $70.83 | $124.84 | 2,362,700 | — | — |
| 2016-12-01 | $70.93 | $125.01 | 3,332,200 | — | — |
| 2016-11-30 | $71.01 | $125.15 | 4,885,600 | — | — |
| 2016-11-29 | $70.99 | $125.12 | 4,099,200 | — | — |
| 2016-11-28 | $71.57 | $126.14 | 3,038,700 | — | — |
| 2016-11-25 | $71.11 | $125.33 | 1,035,100 | — | — |
| 2016-11-23 | $70.55 | $124.34 | 1,806,400 | — | — |
| 2016-11-22 | $70.13 | $123.60 | 2,747,600 | — | — |
| 2016-11-21 | $70.25 | $123.81 | 3,712,800 | — | — |
| 2016-11-18 | $70.77 | $124.73 | 2,653,000 | — | — |
| 2016-11-17 | $71.64 | $126.26 | 2,355,800 | — | — |
| 2016-11-16 | $70.83 | $124.84 | 2,491,300 | — | — |
| 2016-11-15 | $71.39 | $125.82 | 4,890,400 | — | — |
| 2016-11-14 | $72.35 | $127.51 | 3,144,400 | — | — |
| 2016-11-11 | $71.37 | $125.79 | 3,162,400 | — | — |
| 2016-11-10 | $71.72 | $126.40 | 5,995,300 | — | — |
| 2016-11-09 | $69.25 | $122.05 | 6,758,500 | — | — |
| 2016-11-08 | $65.35 | $115.18 | 5,774,700 | — | — |
| 2016-11-07 | $66.00 | $116.32 | 3,356,900 | — | — |
| 2016-11-04 | $65.17 | $114.86 | 5,803,600 | — | — |
| 2016-11-03 | $65.38 | $115.23 | 5,542,100 | — | — |
| 2016-11-02 | $68.66 | $121.01 | 4,877,800 | — | — |
| 2016-11-01 | $66.89 | $117.89 | 6,047,400 | — | — |
| 2016-10-31 | $68.69 | $121.06 | 7,407,200 | — | — |
| 2016-10-28 | $67.50 | $118.97 | 13,666,700 | — | — |
| 2016-10-27 | $74.80 | $131.83 | 1,757,000 | — | — |
| 2016-10-26 | $74.40 | $131.13 | 2,151,600 | — | — |
| 2016-10-25 | $74.91 | $132.03 | 2,252,200 | — | — |
| 2016-10-24 | $75.61 | $133.26 | 1,427,700 | — | — |
| 2016-10-21 | $75.15 | $132.45 | 1,689,600 | — | — |
| 2016-10-20 | $75.58 | $133.21 | 1,209,100 | — | — |
| 2016-10-19 | $75.21 | $132.56 | 1,697,200 | — | — |
| 2016-10-18 | $75.73 | $133.47 | 1,296,000 | — | — |
| 2016-10-17 | $74.96 | $132.11 | 1,050,100 | — | — |
| 2016-10-14 | $75.27 | $132.66 | 1,469,100 | — | — |
| 2016-10-13 | $75.34 | $132.78 | 1,344,000 | — | — |
| 2016-10-12 | $75.79 | $133.58 | 1,237,400 | — | — |
| 2016-10-11 | $75.32 | $132.75 | 1,620,900 | — | — |
| 2016-10-10 | $76.47 | $134.78 | 1,238,800 | — | — |
| 2016-10-07 | $76.40 | $134.65 | 2,442,400 | — | — |
| 2016-10-06 | $76.71 | $135.20 | 2,068,700 | — | — |
| 2016-10-05 | $75.88 | $133.74 | 1,864,700 | — | — |
| 2016-10-04 | $75.69 | $133.40 | 1,933,900 | — | — |
| 2016-10-03 | $75.79 | $133.58 | 2,471,600 | — | — |
| 2016-09-30 | $77.70 | $136.94 | 2,614,000 | — | — |
| 2016-09-29 | $76.90 | $135.53 | 2,676,800 | — | — |
| 2016-09-28 | $78.26 | $137.14 | 2,482,100 | — | — |
| 2016-09-27 | $78.14 | $136.93 | 2,649,100 | — | — |
| 2016-09-26 | $76.88 | $134.72 | 1,700,600 | — | — |
| 2016-09-23 | $77.66 | $136.09 | 2,098,500 | — | — |
| 2016-09-22 | $77.56 | $135.91 | 2,467,700 | — | — |
| 2016-09-21 | $76.85 | $134.67 | 1,885,700 | — | — |
| 2016-09-20 | $75.96 | $133.11 | 2,539,900 | — | — |
| 2016-09-19 | $76.57 | $134.18 | 3,089,100 | — | — |
| 2016-09-16 | $77.00 | $134.93 | 5,941,700 | — | — |
| 2016-09-15 | $76.60 | $134.23 | 4,224,700 | — | — |
| 2016-09-14 | $75.26 | $131.88 | 7,329,800 | — | — |
| 2016-09-13 | $78.09 | $136.84 | 2,458,800 | — | — |
| 2016-09-12 | $79.98 | $140.15 | 1,371,200 | — | — |
| 2016-09-09 | $78.81 | $138.10 | 1,869,600 | — | — |
| 2016-09-08 | $80.71 | $141.43 | 1,157,900 | — | — |
| 2016-09-07 | $81.16 | $142.22 | 1,438,000 | — | — |
| 2016-09-06 | $80.81 | $141.61 | 2,161,700 | — | — |
| 2016-09-02 | $79.73 | $139.72 | 1,310,000 | — | — |
| 2016-09-01 | $79.70 | $139.66 | 1,638,000 | — | — |
| 2016-08-31 | $79.67 | $139.61 | 1,657,800 | — | — |
| 2016-08-30 | $79.72 | $139.70 | 858,300 | — | — |
| 2016-08-29 | $79.77 | $139.79 | 1,427,000 | — | — |
| 2016-08-26 | $79.35 | $139.05 | 1,743,700 | — | — |
| 2016-08-25 | $79.36 | $139.07 | 2,097,000 | — | — |
| 2016-08-24 | $81.08 | $142.08 | 1,262,100 | — | — |
| 2016-08-23 | $82.02 | $143.73 | 899,300 | — | — |
| 2016-08-22 | $82.15 | $143.96 | 1,349,900 | — | — |
| 2016-08-19 | $81.72 | $143.20 | 2,054,800 | — | — |
| 2016-08-18 | $82.42 | $144.43 | 1,541,100 | — | — |
| 2016-08-17 | $82.78 | $145.06 | 1,491,900 | — | — |
| 2016-08-16 | $82.68 | $144.88 | 1,059,700 | — | — |
| 2016-08-15 | $83.19 | $145.78 | 1,392,900 | — | — |
| 2016-08-12 | $83.60 | $146.50 | 1,025,600 | — | — |
| 2016-08-11 | $83.61 | $146.51 | 1,176,000 | — | — |
| 2016-08-10 | $83.55 | $146.41 | 2,212,300 | — | — |
| 2016-08-09 | $83.80 | $146.85 | 1,354,700 | — | — |
| 2016-08-08 | $83.78 | $146.81 | 1,214,600 | — | — |
| 2016-08-05 | $84.36 | $147.83 | 1,492,800 | — | — |
| 2016-08-04 | $83.58 | $146.46 | 1,793,500 | — | — |
| 2016-08-03 | $84.64 | $148.32 | 2,616,500 | — | — |
| 2016-08-02 | $84.92 | $148.81 | 4,813,800 | — | — |
| 2016-08-01 | $82.41 | $144.41 | 4,588,000 | — | — |
| 2016-07-29 | $83.60 | $146.50 | 2,727,100 | — | — |
| 2016-07-28 | $82.56 | $144.67 | 3,311,700 | — | — |
| 2016-07-27 | $83.34 | $146.04 | 1,688,700 | — | — |
| 2016-07-26 | $83.64 | $146.57 | 1,510,000 | — | — |
| 2016-07-25 | $82.86 | $145.20 | 1,336,800 | — | — |
| 2016-07-22 | $82.99 | $145.43 | 1,253,300 | — | — |
| 2016-07-21 | $82.61 | $144.76 | 1,772,100 | — | — |
| 2016-07-20 | $83.29 | $145.95 | 1,300,800 | — | — |
| 2016-07-19 | $82.82 | $145.13 | 1,739,100 | — | — |
| 2016-07-18 | $83.21 | $145.81 | 1,587,700 | — | — |
| 2016-07-15 | $82.36 | $144.32 | 2,379,200 | — | — |
| 2016-07-14 | $82.97 | $145.39 | 1,742,800 | — | — |
| 2016-07-13 | $82.28 | $144.18 | 1,942,600 | — | — |
| 2016-07-12 | $81.77 | $143.29 | 2,668,700 | — | — |
| 2016-07-11 | $81.06 | $142.05 | 1,818,400 | — | — |
| 2016-07-08 | $80.38 | $140.85 | 2,900,400 | — | — |
| 2016-07-07 | $79.44 | $139.21 | 3,949,600 | — | — |
| 2016-07-06 | $79.99 | $140.17 | 2,853,000 | — | — |
| 2016-07-05 | $78.23 | $137.09 | 2,576,200 | — | — |
| 2016-07-01 | $78.29 | $137.19 | 2,303,000 | — | — |
| 2016-06-30 | $78.01 | $136.70 | 2,992,900 | — | — |
| 2016-06-29 | $77.29 | $135.44 | 2,305,800 | — | — |
| 2016-06-28 | $75.43 | $131.39 | 2,888,300 | — | — |
| 2016-06-27 | $73.69 | $128.36 | 2,078,500 | — | — |
| 2016-06-24 | $75.23 | $131.04 | 3,282,000 | — | — |
| 2016-06-23 | $78.12 | $136.08 | 1,279,300 | — | — |
| 2016-06-22 | $77.04 | $134.20 | 2,148,500 | — | — |
| 2016-06-21 | $76.89 | $133.94 | 1,855,000 | — | — |
| 2016-06-20 | $76.48 | $133.22 | 2,193,800 | — | — |
| 2016-06-17 | $75.51 | $131.53 | 2,897,500 | — | — |
| 2016-06-16 | $76.54 | $133.33 | 3,228,300 | — | — |
| 2016-06-15 | $76.68 | $133.57 | 3,548,700 | — | — |
| 2016-06-14 | $77.93 | $135.75 | 1,707,400 | — | — |
| 2016-06-13 | $78.20 | $136.22 | 2,034,300 | — | — |
| 2016-06-10 | $78.53 | $136.79 | 2,714,500 | — | — |
| 2016-06-09 | $79.29 | $138.12 | 3,082,300 | — | — |
| 2016-06-08 | $79.66 | $138.76 | 3,437,900 | — | — |
| 2016-06-07 | $80.00 | $139.35 | 2,142,200 | — | — |
| 2016-06-06 | $80.42 | $140.09 | 2,021,800 | — | — |
| 2016-06-03 | $79.79 | $138.99 | 1,988,000 | — | — |
| 2016-06-02 | $79.89 | $139.16 | 2,361,100 | — | — |
| 2016-06-01 | $78.72 | $137.12 | 2,595,700 | — | — |
| 2016-05-31 | $78.95 | $137.52 | 3,613,000 | — | — |
| 2016-05-27 | $78.15 | $136.13 | 1,857,200 | — | — |
| 2016-05-26 | $77.29 | $134.63 | 2,036,500 | — | — |
| 2016-05-25 | $76.73 | $133.66 | 3,011,000 | — | — |
| 2016-05-24 | $77.46 | $134.93 | 1,674,500 | — | — |
| 2016-05-23 | $76.74 | $133.68 | 2,032,500 | — | — |
| 2016-05-20 | $77.41 | $134.84 | 2,707,500 | — | — |
| 2016-05-19 | $77.33 | $134.70 | 1,692,500 | — | — |
| 2016-05-18 | $77.83 | $135.57 | 2,437,800 | — | — |
| 2016-05-17 | $77.10 | $134.30 | 2,864,400 | — | — |
| 2016-05-16 | $77.39 | $134.81 | 1,704,100 | — | — |
| 2016-05-13 | $76.25 | $132.82 | 2,173,700 | — | — |
| 2016-05-12 | $77.00 | $134.13 | 2,850,200 | — | — |
| 2016-05-11 | $76.96 | $134.06 | 3,106,200 | — | — |
| 2016-05-10 | $78.47 | $136.69 | 2,568,000 | — | — |
| 2016-05-09 | $78.47 | $136.69 | 2,785,000 | — | — |
| 2016-05-06 | $76.85 | $133.87 | 3,745,600 | — | — |
| 2016-05-05 | $78.55 | $136.83 | 5,766,300 | — | — |
| 2016-05-04 | $77.51 | $135.02 | 3,899,400 | — | — |
| 2016-05-03 | $79.24 | $138.03 | 2,777,200 | — | — |
| 2016-05-02 | $79.50 | $138.48 | 3,795,100 | — | — |
| 2016-04-29 | $78.46 | $136.67 | 6,334,900 | — | — |
| 2016-04-28 | $78.51 | $136.76 | 7,081,400 | — | — |
| 2016-04-27 | $86.54 | $150.75 | 1,907,200 | — | — |
| 2016-04-26 | $86.58 | $150.82 | 1,135,200 | — | — |
| 2016-04-25 | $86.35 | $150.42 | 1,157,200 | — | — |
| 2016-04-22 | $86.91 | $151.39 | 1,371,900 | — | — |
| 2016-04-21 | $86.82 | $151.23 | 1,990,800 | — | — |
| 2016-04-20 | $87.20 | $151.90 | 2,165,000 | — | — |
| 2016-04-19 | $85.59 | $149.09 | 1,495,600 | — | — |
| 2016-04-18 | $84.57 | $147.31 | 946,600 | — | — |
| 2016-04-15 | $84.25 | $146.76 | 1,216,600 | — | — |
| 2016-04-14 | $83.91 | $146.16 | 1,181,000 | — | — |
| 2016-04-13 | $83.87 | $146.10 | 1,238,800 | — | — |
| 2016-04-12 | $82.56 | $143.81 | 1,405,000 | — | — |
| 2016-04-11 | $82.20 | $143.19 | 1,185,800 | — | — |
| 2016-04-08 | $83.00 | $144.58 | 1,408,100 | — | — |
| 2016-04-07 | $83.76 | $145.90 | 1,858,900 | — | — |
| 2016-04-06 | $84.06 | $146.43 | 2,460,000 | — | — |
| 2016-04-05 | $81.31 | $141.64 | 1,883,300 | — | — |
| 2016-04-04 | $83.13 | $144.81 | 1,793,000 | — | — |
| 2016-04-01 | $82.16 | $143.12 | 1,765,700 | — | — |
| 2016-03-31 | $81.95 | $142.75 | 1,663,000 | — | — |
| 2016-03-30 | $81.78 | $142.45 | 1,151,500 | — | — |
| 2016-03-29 | $81.82 | $141.85 | 1,904,200 | — | — |
| 2016-03-28 | $80.77 | $140.03 | 1,563,100 | — | — |
| 2016-03-24 | $81.48 | $141.26 | 1,729,000 | — | — |
| 2016-03-23 | $81.28 | $140.91 | 1,731,200 | — | — |
| 2016-03-22 | $81.16 | $140.71 | 1,434,700 | — | — |
| 2016-03-21 | $80.85 | $140.17 | 1,592,900 | — | — |
| 2016-03-18 | $80.86 | $140.19 | 2,442,100 | — | — |
| 2016-03-17 | $79.74 | $138.24 | 2,304,900 | — | — |
| 2016-03-16 | $81.10 | $140.60 | 1,859,400 | — | — |
| 2016-03-15 | $80.43 | $139.44 | 2,859,300 | — | — |
| 2016-03-14 | $83.61 | $144.95 | 1,287,400 | — | — |
| 2016-03-11 | $83.88 | $145.42 | 1,581,500 | — | — |
| 2016-03-10 | $82.32 | $142.72 | 1,831,700 | — | — |
| 2016-03-09 | $83.18 | $144.21 | 1,334,700 | — | — |
| 2016-03-08 | $82.71 | $143.39 | 1,478,000 | — | — |
| 2016-03-07 | $84.15 | $145.89 | 1,285,300 | — | — |
| 2016-03-04 | $83.51 | $144.78 | 1,101,300 | — | — |
| 2016-03-03 | $83.61 | $144.95 | 1,353,700 | — | — |
| 2016-03-02 | $83.16 | $144.17 | 1,956,400 | — | — |
| 2016-03-01 | $82.88 | $143.69 | 1,817,000 | — | — |
| 2016-02-29 | $81.70 | $141.64 | 1,776,700 | — | — |
| 2016-02-26 | $83.03 | $143.95 | 1,225,000 | — | — |
| 2016-02-25 | $82.67 | $143.32 | 1,315,600 | — | — |
| 2016-02-24 | $82.14 | $142.40 | 1,877,500 | — | — |
| 2016-02-23 | $81.20 | $140.78 | 2,273,700 | — | — |
| 2016-02-22 | $81.46 | $141.23 | 1,283,000 | — | — |
| 2016-02-19 | $80.83 | $140.13 | 2,446,800 | — | — |
| 2016-02-18 | $81.00 | $140.43 | 1,801,000 | — | — |
| 2016-02-17 | $80.98 | $140.39 | 1,716,700 | — | — |
| 2016-02-16 | $79.77 | $138.30 | 2,382,100 | — | — |
| 2016-02-12 | $78.85 | $136.70 | 2,168,300 | — | — |
| 2016-02-11 | $77.12 | $133.70 | 2,786,900 | — | — |
| 2016-02-10 | $78.22 | $135.61 | 2,187,700 | — | — |
| 2016-02-09 | $76.65 | $132.89 | 2,653,800 | — | — |
| 2016-02-08 | $76.16 | $132.04 | 2,527,500 | — | — |
| 2016-02-05 | $76.61 | $132.82 | 2,918,800 | — | — |
| 2016-02-04 | $76.60 | $132.80 | 2,546,500 | — | — |
| 2016-02-03 | $77.33 | $134.07 | 2,327,200 | — | — |
| 2016-02-02 | $77.73 | $134.76 | 2,818,600 | — | — |
| 2016-02-01 | $79.80 | $138.35 | 4,195,500 | — | — |
| 2016-01-29 | $81.37 | $141.07 | 3,719,000 | — | — |
| 2016-01-28 | $79.00 | $136.96 | 3,530,100 | — | — |
| 2016-01-27 | $81.75 | $141.73 | 1,922,700 | — | — |
| 2016-01-26 | $82.71 | $143.39 | 1,893,400 | — | — |
| 2016-01-25 | $81.20 | $140.78 | 2,113,300 | — | — |
| 2016-01-22 | $81.59 | $141.45 | 1,539,400 | — | — |
| 2016-01-21 | $80.08 | $138.83 | 2,161,200 | — | — |
| 2016-01-20 | $80.28 | $139.18 | 3,022,900 | — | — |
| 2016-01-19 | $81.58 | $141.43 | 2,561,200 | — | — |
| 2016-01-15 | $81.24 | $140.84 | 3,844,700 | — | — |
| 2016-01-14 | $81.78 | $141.78 | 3,642,000 | — | — |
| 2016-01-13 | $78.17 | $135.52 | 2,884,200 | — | — |
| 2016-01-12 | $79.89 | $138.50 | 3,727,400 | — | — |
| 2016-01-11 | $79.27 | $137.43 | 5,879,200 | — | — |
| 2016-01-08 | $83.86 | $145.39 | 1,777,300 | — | — |
| 2016-01-07 | $85.00 | $147.36 | 2,502,600 | — | — |
| 2016-01-06 | $87.24 | $151.25 | 2,324,900 | — | — |
| 2016-01-05 | $89.68 | $155.48 | 2,366,700 | — | — |
| 2016-01-04 | $87.95 | $152.48 | 1,675,500 | — | — |