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
- 1973-05-02 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 | $65.44 | $243.20 | 3,491,300 | — | — |
| 2016-12-29 | $65.89 | $244.87 | 2,108,800 | — | — |
| 2016-12-28 | $65.61 | $243.83 | 1,671,300 | — | — |
| 2016-12-27 | $66.01 | $245.32 | 1,629,500 | — | — |
| 2016-12-23 | $66.27 | $246.29 | 1,210,700 | — | — |
| 2016-12-22 | $66.37 | $246.66 | 1,673,600 | — | — |
| 2016-12-21 | $66.05 | $245.47 | 2,007,100 | — | — |
| 2016-12-20 | $66.39 | $246.73 | 2,635,800 | — | — |
| 2016-12-19 | $66.06 | $245.51 | 2,408,800 | — | — |
| 2016-12-16 | $66.23 | $246.14 | 4,382,800 | — | — |
| 2016-12-15 | $66.23 | $246.14 | 4,838,100 | — | — |
| 2016-12-14 | $65.91 | $244.95 | 3,809,300 | — | — |
| 2016-12-13 | $66.89 | $248.59 | 3,456,400 | — | — |
| 2016-12-12 | $66.75 | $248.07 | 3,126,500 | — | — |
| 2016-12-09 | $66.29 | $246.36 | 2,465,300 | — | — |
| 2016-12-08 | $65.70 | $244.17 | 3,204,400 | — | — |
| 2016-12-07 | $65.93 | $245.02 | 6,570,000 | — | — |
| 2016-12-06 | $65.03 | $241.68 | 4,540,800 | — | — |
| 2016-12-05 | $64.63 | $240.19 | 4,401,800 | — | — |
| 2016-12-02 | $64.72 | $240.53 | 4,486,800 | — | — |
| 2016-12-01 | $65.08 | $241.86 | 4,204,700 | — | — |
| 2016-11-30 | $65.23 | $242.42 | 4,515,900 | — | — |
| 2016-11-29 | $66.53 | $247.25 | 2,674,100 | — | — |
| 2016-11-28 | $66.43 | $246.88 | 3,102,200 | — | — |
| 2016-11-25 | $66.53 | $247.25 | 1,302,300 | — | — |
| 2016-11-23 | $65.99 | $245.25 | 2,230,100 | — | — |
| 2016-11-22 | $66.33 | $246.51 | 3,556,100 | — | — |
| 2016-11-21 | $66.22 | $246.10 | 3,494,600 | — | — |
| 2016-11-18 | $65.86 | $244.76 | 4,747,500 | — | — |
| 2016-11-17 | $65.99 | $245.25 | 3,831,600 | — | — |
| 2016-11-16 | $66.74 | $248.03 | 3,000,800 | — | — |
| 2016-11-15 | $66.59 | $247.48 | 5,253,200 | — | — |
| 2016-11-14 | $66.58 | $247.44 | 3,894,000 | — | — |
| 2016-11-11 | $67.42 | $250.56 | 4,008,400 | — | — |
| 2016-11-10 | $67.20 | $249.74 | 9,784,900 | — | — |
| 2016-11-09 | $70.37 | $261.52 | 4,901,000 | — | — |
| 2016-11-08 | $71.59 | $266.06 | 4,051,400 | — | — |
| 2016-11-07 | $70.54 | $262.16 | 3,596,700 | — | — |
| 2016-11-04 | $69.57 | $258.55 | 3,874,300 | — | — |
| 2016-11-03 | $70.57 | $262.27 | 4,144,400 | — | — |
| 2016-11-02 | $71.18 | $264.53 | 3,437,000 | — | — |
| 2016-11-01 | $70.99 | $263.83 | 2,329,700 | — | — |
| 2016-10-31 | $71.36 | $265.20 | 2,785,900 | — | — |
| 2016-10-28 | $71.17 | $264.50 | 3,295,100 | — | — |
| 2016-10-27 | $70.57 | $262.27 | 4,366,800 | — | — |
| 2016-10-26 | $71.26 | $264.83 | 2,941,300 | — | — |
| 2016-10-25 | $71.31 | $265.02 | 2,535,600 | — | — |
| 2016-10-24 | $71.03 | $263.98 | 2,408,600 | — | — |
| 2016-10-21 | $70.92 | $263.57 | 3,633,100 | — | — |
| 2016-10-20 | $70.92 | $263.57 | 3,317,200 | — | — |
| 2016-10-19 | $71.70 | $265.02 | 2,941,000 | — | — |
| 2016-10-18 | $71.93 | $265.87 | 2,729,900 | — | — |
| 2016-10-17 | $72.08 | $266.42 | 2,273,400 | — | — |
| 2016-10-14 | $72.31 | $267.27 | 2,875,000 | — | — |
| 2016-10-13 | $72.16 | $266.72 | 2,991,600 | — | — |
| 2016-10-12 | $72.43 | $267.72 | 2,202,800 | — | — |
| 2016-10-11 | $72.20 | $266.87 | 2,971,900 | — | — |
| 2016-10-10 | $72.61 | $268.38 | 2,986,100 | — | — |
| 2016-10-07 | $73.05 | $270.01 | 3,315,800 | — | — |
| 2016-10-06 | $73.28 | $270.86 | 2,561,700 | — | — |
| 2016-10-05 | $72.97 | $269.71 | 2,365,500 | — | — |
| 2016-10-04 | $72.80 | $269.08 | 3,267,300 | — | — |
| 2016-10-03 | $73.62 | $272.11 | 2,691,100 | — | — |
| 2016-09-30 | $74.14 | $274.04 | 4,652,300 | — | — |
| 2016-09-29 | $73.29 | $270.89 | 2,944,200 | — | — |
| 2016-09-28 | $73.60 | $272.04 | 2,684,600 | — | — |
| 2016-09-27 | $73.46 | $271.52 | 2,292,200 | — | — |
| 2016-09-26 | $73.11 | $270.23 | 2,502,800 | — | — |
| 2016-09-23 | $73.25 | $270.75 | 3,613,100 | — | — |
| 2016-09-22 | $73.53 | $271.78 | 2,974,200 | — | — |
| 2016-09-21 | $73.00 | $269.82 | 3,268,300 | — | — |
| 2016-09-20 | $72.48 | $267.90 | 2,438,200 | — | — |
| 2016-09-19 | $72.19 | $266.83 | 2,272,000 | — | — |
| 2016-09-16 | $71.96 | $265.98 | 3,959,700 | — | — |
| 2016-09-15 | $72.10 | $266.50 | 3,032,500 | — | — |
| 2016-09-14 | $71.85 | $265.57 | 3,188,500 | — | — |
| 2016-09-13 | $71.84 | $265.54 | 4,278,300 | — | — |
| 2016-09-12 | $72.78 | $269.01 | 5,928,700 | — | — |
| 2016-09-09 | $70.86 | $261.91 | 5,626,300 | — | — |
| 2016-09-08 | $72.99 | $269.79 | 3,775,400 | — | — |
| 2016-09-07 | $73.76 | $272.63 | 3,297,100 | — | — |
| 2016-09-06 | $75.27 | $278.21 | 2,139,300 | — | — |
| 2016-09-02 | $74.89 | $276.81 | 2,981,300 | — | — |
| 2016-09-01 | $74.27 | $274.52 | 3,016,300 | — | — |
| 2016-08-31 | $74.34 | $274.78 | 2,597,400 | — | — |
| 2016-08-30 | $74.50 | $275.37 | 2,057,400 | — | — |
| 2016-08-29 | $74.81 | $276.51 | 2,397,600 | — | — |
| 2016-08-26 | $74.47 | $275.26 | 2,040,000 | — | — |
| 2016-08-25 | $74.63 | $275.85 | 1,567,600 | — | — |
| 2016-08-24 | $74.36 | $274.85 | 1,742,700 | — | — |
| 2016-08-23 | $74.54 | $275.51 | 1,460,600 | — | — |
| 2016-08-22 | $74.50 | $275.37 | 1,623,800 | — | — |
| 2016-08-19 | $74.49 | $275.33 | 2,088,500 | — | — |
| 2016-08-18 | $74.59 | $275.70 | 2,059,600 | — | — |
| 2016-08-17 | $74.58 | $275.66 | 1,977,800 | — | — |
| 2016-08-16 | $74.32 | $274.70 | 1,807,400 | — | — |
| 2016-08-15 | $74.71 | $276.14 | 2,375,800 | — | — |
| 2016-08-12 | $74.97 | $277.10 | 1,658,300 | — | — |
| 2016-08-11 | $74.89 | $276.81 | 2,345,100 | — | — |
| 2016-08-10 | $74.84 | $276.62 | 1,949,900 | — | — |
| 2016-08-09 | $74.78 | $276.40 | 1,535,700 | — | — |
| 2016-08-08 | $74.43 | $275.11 | 2,223,400 | — | — |
| 2016-08-05 | $74.58 | $275.66 | 2,290,200 | — | — |
| 2016-08-04 | $74.78 | $276.40 | 3,026,300 | — | — |
| 2016-08-03 | $74.08 | $273.81 | 2,651,900 | — | — |
| 2016-08-02 | $74.87 | $276.73 | 3,748,000 | — | — |
| 2016-08-01 | $75.11 | $277.62 | 2,903,700 | — | — |
| 2016-07-29 | $74.43 | $275.11 | 4,459,800 | — | — |
| 2016-07-28 | $73.25 | $270.75 | 4,066,300 | — | — |
| 2016-07-27 | $73.28 | $270.86 | 3,291,700 | — | — |
| 2016-07-26 | $73.98 | $273.44 | 2,145,600 | — | — |
| 2016-07-25 | $74.23 | $274.37 | 1,856,700 | — | — |
| 2016-07-22 | $74.61 | $275.77 | 3,407,200 | — | — |
| 2016-07-21 | $73.87 | $273.04 | 2,618,300 | — | — |
| 2016-07-20 | $74.12 | $273.96 | 2,961,800 | — | — |
| 2016-07-19 | $74.56 | $274.15 | 3,396,500 | — | — |
| 2016-07-18 | $74.50 | $273.93 | 2,675,800 | — | — |
| 2016-07-15 | $74.72 | $274.74 | 4,633,500 | — | — |
| 2016-07-14 | $74.71 | $274.70 | 5,222,200 | — | — |
| 2016-07-13 | $74.47 | $273.82 | 2,648,300 | — | — |
| 2016-07-12 | $73.95 | $271.90 | 3,909,900 | — | — |
| 2016-07-11 | $74.49 | $273.89 | 3,040,700 | — | — |
| 2016-07-08 | $74.25 | $273.01 | 2,921,200 | — | — |
| 2016-07-07 | $73.40 | $269.88 | 2,782,200 | — | — |
| 2016-07-06 | $73.28 | $269.44 | 2,568,600 | — | — |
| 2016-07-05 | $73.28 | $269.44 | 3,128,000 | — | — |
| 2016-07-01 | $72.95 | $268.23 | 2,652,600 | — | — |
| 2016-06-30 | $73.20 | $269.15 | 3,798,800 | — | — |
| 2016-06-29 | $71.86 | $264.22 | 2,264,100 | — | — |
| 2016-06-28 | $71.13 | $261.54 | 2,878,600 | — | — |
| 2016-06-27 | $69.99 | $257.34 | 3,421,800 | — | — |
| 2016-06-24 | $70.58 | $259.51 | 11,070,000 | — | — |
| 2016-06-23 | $72.67 | $267.20 | 2,015,300 | — | — |
| 2016-06-22 | $72.25 | $265.65 | 3,564,600 | — | — |
| 2016-06-21 | $71.80 | $264.00 | 3,072,000 | — | — |
| 2016-06-20 | $71.64 | $263.41 | 2,557,400 | — | — |
| 2016-06-17 | $71.44 | $262.68 | 4,064,400 | — | — |
| 2016-06-16 | $72.00 | $264.73 | 2,161,200 | — | — |
| 2016-06-15 | $71.72 | $263.70 | 2,152,900 | — | — |
| 2016-06-14 | $72.09 | $265.07 | 2,485,000 | — | — |
| 2016-06-13 | $71.67 | $263.52 | 2,887,000 | — | — |
| 2016-06-10 | $72.12 | $265.18 | 2,232,300 | — | — |
| 2016-06-09 | $72.34 | $265.98 | 1,943,200 | — | — |
| 2016-06-08 | $72.00 | $264.73 | 1,907,000 | — | — |
| 2016-06-07 | $71.59 | $263.23 | 2,103,300 | — | — |
| 2016-06-06 | $71.84 | $264.15 | 2,287,900 | — | — |
| 2016-06-03 | $71.60 | $263.26 | 2,290,900 | — | — |
| 2016-06-02 | $71.42 | $262.60 | 2,241,500 | — | — |
| 2016-06-01 | $71.20 | $261.79 | 3,017,800 | — | — |
| 2016-05-31 | $70.41 | $258.89 | 3,567,400 | — | — |
| 2016-05-27 | $70.59 | $259.55 | 2,326,600 | — | — |
| 2016-05-26 | $70.49 | $259.18 | 6,419,500 | — | — |
| 2016-05-25 | $70.67 | $259.84 | 2,098,500 | — | — |
| 2016-05-24 | $70.87 | $260.58 | 2,515,500 | — | — |
| 2016-05-23 | $70.08 | $257.67 | 2,068,000 | — | — |
| 2016-05-20 | $70.02 | $257.45 | 2,978,000 | — | — |
| 2016-05-19 | $70.43 | $258.96 | 2,728,300 | — | — |
| 2016-05-18 | $70.13 | $257.86 | 3,433,400 | — | — |
| 2016-05-17 | $70.85 | $260.51 | 3,467,300 | — | — |
| 2016-05-16 | $72.02 | $264.81 | 2,143,400 | — | — |
| 2016-05-13 | $71.67 | $263.52 | 2,630,000 | — | — |
| 2016-05-12 | $72.65 | $267.12 | 2,966,100 | — | — |
| 2016-05-11 | $71.98 | $264.66 | 3,044,600 | — | — |
| 2016-05-10 | $72.20 | $265.47 | 2,710,900 | — | — |
| 2016-05-09 | $71.76 | $263.85 | 2,352,900 | — | — |
| 2016-05-06 | $71.82 | $264.07 | 2,467,600 | — | — |
| 2016-05-05 | $71.47 | $262.79 | 3,006,200 | — | — |
| 2016-05-04 | $71.88 | $264.29 | 3,314,800 | — | — |
| 2016-05-03 | $71.85 | $264.18 | 3,671,900 | — | — |
| 2016-05-02 | $72.37 | $266.09 | 4,687,500 | — | — |
| 2016-04-29 | $70.92 | $260.76 | 4,889,600 | — | — |
| 2016-04-28 | $71.16 | $261.65 | 6,293,900 | — | — |
| 2016-04-27 | $69.31 | $254.84 | 4,470,900 | — | — |
| 2016-04-26 | $68.96 | $253.56 | 2,913,400 | — | — |
| 2016-04-25 | $69.42 | $255.25 | 3,038,600 | — | — |
| 2016-04-22 | $69.06 | $253.92 | 3,228,600 | — | — |
| 2016-04-21 | $68.98 | $253.63 | 4,127,600 | — | — |
| 2016-04-20 | $70.31 | $258.52 | 3,467,800 | — | — |
| 2016-04-19 | $71.66 | $262.05 | 3,609,900 | — | — |
| 2016-04-18 | $71.32 | $260.81 | 2,152,700 | — | — |
| 2016-04-15 | $71.25 | $260.55 | 2,799,700 | — | — |
| 2016-04-14 | $70.80 | $258.91 | 2,744,900 | — | — |
| 2016-04-13 | $70.83 | $259.02 | 2,600,000 | — | — |
| 2016-04-12 | $71.23 | $260.48 | 2,549,000 | — | — |
| 2016-04-11 | $70.94 | $259.42 | 2,996,300 | — | — |
| 2016-04-08 | $71.07 | $259.89 | 2,816,000 | — | — |
| 2016-04-07 | $70.64 | $258.32 | 2,995,100 | — | — |
| 2016-04-06 | $71.41 | $261.14 | 3,442,000 | — | — |
| 2016-04-05 | $71.14 | $260.15 | 3,870,600 | — | — |
| 2016-04-04 | $71.16 | $260.22 | 2,641,100 | — | — |
| 2016-04-01 | $71.20 | $260.37 | 3,257,300 | — | — |
| 2016-03-31 | $70.65 | $258.36 | 2,944,600 | — | — |
| 2016-03-30 | $70.72 | $258.61 | 4,354,100 | — | — |
| 2016-03-29 | $70.51 | $257.84 | 3,217,100 | — | — |
| 2016-03-28 | $69.91 | $255.65 | 1,926,200 | — | — |
| 2016-03-24 | $69.91 | $255.65 | 3,806,000 | — | — |
| 2016-03-23 | $69.80 | $255.25 | 2,296,900 | — | — |
| 2016-03-22 | $69.56 | $254.37 | 3,637,400 | — | — |
| 2016-03-21 | $70.43 | $257.55 | 4,128,700 | — | — |
| 2016-03-18 | $70.48 | $257.74 | 7,731,800 | — | — |
| 2016-03-17 | $69.86 | $255.47 | 4,243,300 | — | — |
| 2016-03-16 | $68.68 | $251.15 | 2,603,300 | — | — |
| 2016-03-15 | $68.59 | $250.82 | 2,474,800 | — | — |
| 2016-03-14 | $68.24 | $249.54 | 2,280,100 | — | — |
| 2016-03-11 | $68.37 | $250.02 | 3,186,900 | — | — |
| 2016-03-10 | $68.23 | $249.51 | 2,454,300 | — | — |
| 2016-03-09 | $67.98 | $248.59 | 2,711,800 | — | — |
| 2016-03-08 | $67.53 | $246.95 | 2,253,000 | — | — |
| 2016-03-07 | $67.57 | $247.09 | 2,764,100 | — | — |
| 2016-03-04 | $68.16 | $249.25 | 2,827,300 | — | — |
| 2016-03-03 | $67.61 | $247.24 | 2,415,000 | — | — |
| 2016-03-02 | $67.08 | $245.30 | 2,546,900 | — | — |
| 2016-03-01 | $67.33 | $246.22 | 3,629,600 | — | — |
| 2016-02-29 | $65.64 | $240.04 | 3,625,900 | — | — |
| 2016-02-26 | $66.28 | $242.38 | 3,273,400 | — | — |
| 2016-02-25 | $67.42 | $246.55 | 3,008,400 | — | — |
| 2016-02-24 | $66.32 | $242.52 | 5,260,200 | — | — |
| 2016-02-23 | $67.20 | $245.74 | 2,083,200 | — | — |
| 2016-02-22 | $67.61 | $247.24 | 2,900,800 | — | — |
| 2016-02-19 | $67.46 | $246.69 | 3,373,200 | — | — |
| 2016-02-18 | $67.22 | $245.81 | 2,470,100 | — | — |
| 2016-02-17 | $67.06 | $245.23 | 3,112,400 | — | — |
| 2016-02-16 | $65.81 | $240.66 | 3,481,200 | — | — |
| 2016-02-12 | $65.70 | $240.26 | 2,579,100 | — | — |
| 2016-02-11 | $64.44 | $235.65 | 4,744,300 | — | — |
| 2016-02-10 | $65.81 | $240.66 | 3,117,500 | — | — |
| 2016-02-09 | $65.88 | $240.91 | 4,423,900 | — | — |
| 2016-02-08 | $66.07 | $241.61 | 4,029,200 | — | — |
| 2016-02-05 | $66.19 | $242.05 | 3,899,900 | — | — |
| 2016-02-04 | $65.99 | $241.32 | 3,078,800 | — | — |
| 2016-02-03 | $66.03 | $241.46 | 4,037,600 | — | — |
| 2016-02-02 | $65.36 | $239.01 | 3,717,000 | — | — |
| 2016-02-01 | $66.20 | $242.08 | 4,897,600 | — | — |
| 2016-01-29 | $67.53 | $246.95 | 9,512,900 | — | — |
| 2016-01-28 | $65.02 | $237.77 | 5,576,500 | — | — |
| 2016-01-27 | $64.30 | $235.14 | 3,265,900 | — | — |
| 2016-01-26 | $64.33 | $235.25 | 3,658,900 | — | — |
| 2016-01-25 | $63.93 | $233.78 | 3,728,100 | — | — |
| 2016-01-22 | $64.61 | $236.27 | 4,360,100 | — | — |
| 2016-01-21 | $63.65 | $232.76 | 5,645,300 | — | — |
| 2016-01-20 | $62.45 | $226.98 | 8,221,500 | — | — |
| 2016-01-19 | $64.29 | $233.67 | 5,106,800 | — | — |
| 2016-01-15 | $63.35 | $230.25 | 6,703,000 | — | — |
| 2016-01-14 | $63.53 | $230.91 | 3,894,200 | — | — |
| 2016-01-13 | $62.91 | $228.65 | 3,575,600 | — | — |
| 2016-01-12 | $63.38 | $230.36 | 2,834,900 | — | — |
| 2016-01-11 | $62.81 | $228.29 | 3,079,100 | — | — |
| 2016-01-08 | $62.55 | $227.34 | 3,219,800 | — | — |
| 2016-01-07 | $63.01 | $229.02 | 4,476,300 | — | — |
| 2016-01-06 | $64.14 | $233.12 | 4,407,600 | — | — |
| 2016-01-05 | $65.00 | $236.25 | 4,307,000 | — | — |
| 2016-01-04 | $64.71 | $235.20 | 5,722,600 | — | — |