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
- 1973-02-21 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 | $78.91 | $158.81 | 4,326,100 | — | — |
| 2016-12-29 | $79.00 | $158.99 | 3,580,000 | — | — |
| 2016-12-28 | $79.04 | $159.07 | 3,390,700 | — | — |
| 2016-12-27 | $79.29 | $159.58 | 2,947,700 | — | — |
| 2016-12-23 | $79.14 | $159.27 | 2,754,200 | — | — |
| 2016-12-22 | $78.79 | $158.57 | 5,850,400 | — | — |
| 2016-12-21 | $79.85 | $160.70 | 5,808,100 | — | — |
| 2016-12-20 | $79.84 | $160.68 | 6,109,100 | — | — |
| 2016-12-19 | $79.93 | $160.86 | 6,936,100 | — | — |
| 2016-12-16 | $79.56 | $160.12 | 11,546,800 | — | — |
| 2016-12-15 | $78.29 | $157.56 | 10,621,500 | — | — |
| 2016-12-14 | $78.96 | $158.91 | 7,278,800 | — | — |
| 2016-12-13 | $80.15 | $161.31 | 8,152,500 | — | — |
| 2016-12-12 | $79.73 | $160.46 | 6,619,800 | — | — |
| 2016-12-09 | $80.13 | $161.27 | 6,730,100 | — | — |
| 2016-12-08 | $78.11 | $157.20 | 16,110,200 | — | — |
| 2016-12-07 | $80.53 | $162.07 | 10,532,900 | — | — |
| 2016-12-06 | $79.42 | $159.84 | 9,800,700 | — | — |
| 2016-12-05 | $77.99 | $156.96 | 9,173,900 | — | — |
| 2016-12-02 | $77.62 | $156.21 | 11,911,300 | — | — |
| 2016-12-01 | $76.76 | $154.48 | 7,316,300 | — | — |
| 2016-11-30 | $76.89 | $154.75 | 12,781,800 | — | — |
| 2016-11-29 | $75.88 | $152.71 | 8,649,600 | — | — |
| 2016-11-28 | $74.78 | $150.50 | 8,625,100 | — | — |
| 2016-11-25 | $74.06 | $149.05 | 3,529,200 | — | — |
| 2016-11-23 | $73.67 | $148.27 | 6,572,900 | — | — |
| 2016-11-22 | $73.59 | $148.10 | 12,425,200 | — | — |
| 2016-11-21 | $74.20 | $149.33 | 8,025,600 | — | — |
| 2016-11-18 | $74.04 | $149.01 | 7,498,500 | — | — |
| 2016-11-17 | $74.27 | $149.47 | 8,305,400 | — | — |
| 2016-11-16 | $74.56 | $150.06 | 7,551,100 | — | — |
| 2016-11-15 | $75.04 | $151.02 | 10,465,200 | — | — |
| 2016-11-14 | $76.00 | $152.95 | 10,521,900 | — | — |
| 2016-11-11 | $75.09 | $151.12 | 9,565,800 | — | — |
| 2016-11-10 | $77.28 | $155.53 | 12,664,100 | — | — |
| 2016-11-09 | $76.56 | $154.08 | 20,300,100 | — | — |
| 2016-11-08 | $73.53 | $147.98 | 50,234,400 | — | — |
| 2016-11-07 | $83.39 | $167.83 | 8,457,000 | — | — |
| 2016-11-04 | $82.31 | $165.65 | 8,227,400 | — | — |
| 2016-11-03 | $81.57 | $164.16 | 12,603,900 | — | — |
| 2016-11-02 | $83.95 | $168.95 | 6,132,100 | — | — |
| 2016-11-01 | $83.45 | $167.95 | 6,212,400 | — | — |
| 2016-10-31 | $84.10 | $169.26 | 7,425,600 | — | — |
| 2016-10-28 | $83.36 | $167.77 | 17,206,700 | — | — |
| 2016-10-27 | $87.19 | $175.48 | 3,570,600 | — | — |
| 2016-10-26 | $87.57 | $176.24 | 3,313,500 | — | — |
| 2016-10-25 | $87.41 | $175.92 | 3,803,700 | — | — |
| 2016-10-24 | $88.00 | $177.11 | 4,541,900 | — | — |
| 2016-10-21 | $87.41 | $175.92 | 4,599,500 | — | — |
| 2016-10-20 | $87.30 | $175.70 | 7,583,500 | — | — |
| 2016-10-19 | $86.40 | $173.03 | 6,502,800 | — | — |
| 2016-10-18 | $87.19 | $174.61 | 4,988,700 | — | — |
| 2016-10-17 | $86.66 | $173.55 | 7,381,700 | — | — |
| 2016-10-14 | $88.80 | $177.84 | 6,705,800 | — | — |
| 2016-10-13 | $88.00 | $176.23 | 6,308,400 | — | — |
| 2016-10-12 | $87.47 | $175.17 | 7,002,500 | — | — |
| 2016-10-11 | $86.40 | $173.03 | 5,889,600 | — | — |
| 2016-10-10 | $86.83 | $173.89 | 5,342,100 | — | — |
| 2016-10-07 | $86.40 | $173.03 | 4,345,700 | — | — |
| 2016-10-06 | $86.49 | $173.21 | 5,267,000 | — | — |
| 2016-10-05 | $86.20 | $172.63 | 7,949,300 | — | — |
| 2016-10-04 | $86.22 | $172.67 | 6,820,000 | — | — |
| 2016-10-03 | $87.09 | $174.41 | 7,525,600 | — | — |
| 2016-09-30 | $88.99 | $178.22 | 9,151,700 | — | — |
| 2016-09-29 | $89.55 | $179.34 | 5,211,400 | — | — |
| 2016-09-28 | $90.18 | $180.60 | 4,468,300 | — | — |
| 2016-09-27 | $90.56 | $181.36 | 4,196,100 | — | — |
| 2016-09-26 | $89.92 | $180.08 | 4,722,100 | — | — |
| 2016-09-23 | $90.60 | $181.44 | 3,865,300 | — | — |
| 2016-09-22 | $90.57 | $181.38 | 8,280,000 | — | — |
| 2016-09-21 | $90.26 | $180.76 | 5,773,900 | — | — |
| 2016-09-20 | $89.99 | $180.22 | 5,465,100 | — | — |
| 2016-09-19 | $89.17 | $178.58 | 7,480,000 | — | — |
| 2016-09-16 | $90.12 | $180.48 | 6,406,800 | — | — |
| 2016-09-15 | $90.15 | $180.54 | 7,449,200 | — | — |
| 2016-09-14 | $89.44 | $179.12 | 7,939,400 | — | — |
| 2016-09-13 | $90.93 | $182.10 | 4,082,100 | — | — |
| 2016-09-12 | $92.04 | $184.32 | 5,235,400 | — | — |
| 2016-09-09 | $91.52 | $183.28 | 6,153,400 | — | — |
| 2016-09-08 | $93.11 | $186.47 | 7,380,800 | — | — |
| 2016-09-07 | $93.61 | $187.47 | 3,350,400 | — | — |
| 2016-09-06 | $93.36 | $186.97 | 3,745,200 | — | — |
| 2016-09-02 | $93.84 | $187.93 | 3,133,600 | — | — |
| 2016-09-01 | $93.37 | $186.99 | 3,274,400 | — | — |
| 2016-08-31 | $93.40 | $187.05 | 5,226,300 | — | — |
| 2016-08-30 | $92.79 | $185.83 | 4,971,900 | — | — |
| 2016-08-29 | $93.08 | $186.41 | 6,093,500 | — | — |
| 2016-08-26 | $93.26 | $186.77 | 6,370,400 | — | — |
| 2016-08-25 | $93.78 | $187.81 | 9,393,800 | — | — |
| 2016-08-24 | $97.17 | $194.60 | 3,585,600 | — | — |
| 2016-08-23 | $97.27 | $194.80 | 3,004,400 | — | — |
| 2016-08-22 | $98.00 | $196.26 | 4,351,800 | — | — |
| 2016-08-19 | $97.00 | $194.26 | 2,939,100 | — | — |
| 2016-08-18 | $97.18 | $194.62 | 3,192,000 | — | — |
| 2016-08-17 | $97.55 | $195.36 | 3,107,200 | — | — |
| 2016-08-16 | $97.56 | $195.38 | 3,328,300 | — | — |
| 2016-08-15 | $97.58 | $195.42 | 2,397,200 | — | — |
| 2016-08-12 | $97.43 | $195.12 | 2,362,500 | — | — |
| 2016-08-11 | $97.00 | $194.26 | 3,870,900 | — | — |
| 2016-08-10 | $97.11 | $194.48 | 3,784,100 | — | — |
| 2016-08-09 | $97.45 | $195.16 | 2,465,300 | — | — |
| 2016-08-08 | $97.18 | $194.62 | 3,603,400 | — | — |
| 2016-08-05 | $97.37 | $195.00 | 3,797,700 | — | — |
| 2016-08-04 | $96.97 | $194.20 | 4,126,000 | — | — |
| 2016-08-03 | $97.43 | $195.12 | 6,236,900 | — | — |
| 2016-08-02 | $98.06 | $196.38 | 12,545,900 | — | — |
| 2016-08-01 | $93.49 | $187.23 | 6,605,000 | — | — |
| 2016-07-29 | $92.72 | $185.69 | 6,120,600 | — | — |
| 2016-07-28 | $93.39 | $187.03 | 3,857,300 | — | — |
| 2016-07-27 | $92.73 | $185.71 | 4,633,900 | — | — |
| 2016-07-26 | $93.85 | $187.95 | 4,901,200 | — | — |
| 2016-07-25 | $94.04 | $188.33 | 7,405,200 | — | — |
| 2016-07-22 | $96.55 | $193.36 | 2,955,700 | — | — |
| 2016-07-21 | $96.95 | $194.16 | 3,023,000 | — | — |
| 2016-07-20 | $97.00 | $194.26 | 3,486,000 | — | — |
| 2016-07-19 | $96.90 | $194.06 | 3,101,100 | — | — |
| 2016-07-18 | $96.87 | $193.15 | 3,571,200 | — | — |
| 2016-07-15 | $97.09 | $193.59 | 3,346,200 | — | — |
| 2016-07-14 | $97.46 | $194.32 | 4,816,100 | — | — |
| 2016-07-13 | $97.63 | $194.66 | 4,276,700 | — | — |
| 2016-07-12 | $96.46 | $192.33 | 3,974,300 | — | — |
| 2016-07-11 | $96.84 | $193.09 | 3,567,300 | — | — |
| 2016-07-08 | $96.74 | $192.89 | 3,722,600 | — | — |
| 2016-07-07 | $95.50 | $190.41 | 4,199,100 | — | — |
| 2016-07-06 | $96.06 | $191.53 | 5,637,500 | — | — |
| 2016-07-05 | $94.98 | $189.38 | 4,269,000 | — | — |
| 2016-07-01 | $95.00 | $189.42 | 3,783,900 | — | — |
| 2016-06-30 | $95.74 | $190.89 | 4,936,900 | — | — |
| 2016-06-29 | $94.41 | $188.24 | 4,695,900 | — | — |
| 2016-06-28 | $93.70 | $186.83 | 4,486,000 | — | — |
| 2016-06-27 | $93.24 | $185.91 | 6,977,700 | — | — |
| 2016-06-24 | $93.54 | $186.51 | 8,652,700 | — | — |
| 2016-06-23 | $94.02 | $187.46 | 3,862,700 | — | — |
| 2016-06-22 | $93.73 | $186.89 | 4,545,300 | — | — |
| 2016-06-21 | $93.21 | $185.85 | 6,653,100 | — | — |
| 2016-06-20 | $93.23 | $185.89 | 9,126,900 | — | — |
| 2016-06-17 | $94.84 | $189.10 | 9,142,700 | — | — |
| 2016-06-16 | $95.53 | $190.47 | 7,285,600 | — | — |
| 2016-06-15 | $96.02 | $191.45 | 4,722,400 | — | — |
| 2016-06-14 | $96.39 | $192.19 | 4,556,200 | — | — |
| 2016-06-13 | $95.78 | $190.97 | 6,079,800 | — | — |
| 2016-06-10 | $96.67 | $192.75 | 6,877,300 | — | — |
| 2016-06-09 | $96.99 | $193.39 | 6,108,700 | — | — |
| 2016-06-08 | $98.31 | $196.02 | 5,693,500 | — | — |
| 2016-06-07 | $96.62 | $192.65 | 5,434,900 | — | — |
| 2016-06-06 | $96.31 | $192.03 | 4,308,400 | — | — |
| 2016-06-03 | $96.24 | $191.89 | 3,868,200 | — | — |
| 2016-06-02 | $96.40 | $192.21 | 4,993,100 | — | — |
| 2016-06-01 | $96.58 | $192.57 | 5,137,900 | — | — |
| 2016-05-31 | $96.45 | $192.31 | 6,779,000 | — | — |
| 2016-05-27 | $96.94 | $193.29 | 4,442,100 | — | — |
| 2016-05-26 | $96.95 | $193.31 | 6,705,500 | — | — |
| 2016-05-25 | $97.55 | $194.50 | 7,121,400 | — | — |
| 2016-05-24 | $97.38 | $194.16 | 9,327,400 | — | — |
| 2016-05-23 | $98.07 | $195.54 | 6,219,700 | — | — |
| 2016-05-20 | $99.46 | $198.31 | 10,525,500 | — | — |
| 2016-05-19 | $100.95 | $201.28 | 3,617,700 | — | — |
| 2016-05-18 | $101.52 | $202.42 | 5,632,500 | — | — |
| 2016-05-17 | $102.11 | $203.59 | 4,999,300 | — | — |
| 2016-05-16 | $104.55 | $208.46 | 2,822,400 | — | — |
| 2016-05-13 | $103.67 | $206.70 | 3,413,600 | — | — |
| 2016-05-12 | $104.85 | $209.06 | 3,816,600 | — | — |
| 2016-05-11 | $104.16 | $207.68 | 4,116,300 | — | — |
| 2016-05-10 | $106.10 | $211.55 | 3,135,100 | — | — |
| 2016-05-09 | $105.74 | $210.83 | 4,567,400 | — | — |
| 2016-05-06 | $104.85 | $209.06 | 4,262,800 | — | — |
| 2016-05-05 | $105.15 | $209.66 | 5,279,500 | — | — |
| 2016-05-04 | $103.90 | $207.16 | 4,617,000 | — | — |
| 2016-05-03 | $103.92 | $207.20 | 6,346,300 | — | — |
| 2016-05-02 | $101.45 | $202.28 | 5,486,300 | — | — |
| 2016-04-29 | $100.50 | $200.38 | 4,570,100 | — | — |
| 2016-04-28 | $101.21 | $201.80 | 4,082,000 | — | — |
| 2016-04-27 | $102.70 | $204.77 | 3,150,400 | — | — |
| 2016-04-26 | $102.85 | $205.07 | 2,832,300 | — | — |
| 2016-04-25 | $101.95 | $203.28 | 2,322,800 | — | — |
| 2016-04-22 | $101.44 | $202.26 | 2,652,400 | — | — |
| 2016-04-21 | $101.22 | $201.82 | 4,018,400 | — | — |
| 2016-04-20 | $102.51 | $204.39 | 3,007,100 | — | — |
| 2016-04-19 | $103.46 | $205.44 | 2,915,600 | — | — |
| 2016-04-18 | $102.50 | $203.53 | 3,177,800 | — | — |
| 2016-04-15 | $102.24 | $203.02 | 3,273,900 | — | — |
| 2016-04-14 | $101.11 | $200.77 | 3,384,900 | — | — |
| 2016-04-13 | $101.13 | $200.81 | 3,396,000 | — | — |
| 2016-04-12 | $101.23 | $201.01 | 2,794,300 | — | — |
| 2016-04-11 | $100.77 | $200.10 | 3,434,700 | — | — |
| 2016-04-08 | $101.47 | $201.49 | 2,924,800 | — | — |
| 2016-04-07 | $100.94 | $200.43 | 4,957,200 | — | — |
| 2016-04-06 | $103.39 | $205.30 | 3,753,000 | — | — |
| 2016-04-05 | $103.18 | $204.88 | 4,367,600 | — | — |
| 2016-04-04 | $104.48 | $207.46 | 3,991,800 | — | — |
| 2016-04-01 | $104.82 | $208.14 | 6,269,200 | — | — |
| 2016-03-31 | $103.73 | $205.97 | 3,956,000 | — | — |
| 2016-03-30 | $104.05 | $206.61 | 4,487,700 | — | — |
| 2016-03-29 | $102.47 | $203.47 | 3,801,100 | — | — |
| 2016-03-28 | $101.84 | $202.22 | 3,580,700 | — | — |
| 2016-03-24 | $101.43 | $201.41 | 3,035,800 | — | — |
| 2016-03-23 | $100.74 | $200.04 | 4,228,200 | — | — |
| 2016-03-22 | $101.94 | $202.42 | 4,052,900 | — | — |
| 2016-03-21 | $101.74 | $202.02 | 3,572,800 | — | — |
| 2016-03-18 | $101.58 | $201.71 | 7,216,200 | — | — |
| 2016-03-17 | $101.11 | $200.77 | 4,516,800 | — | — |
| 2016-03-16 | $100.98 | $200.51 | 3,846,700 | — | — |
| 2016-03-15 | $101.18 | $200.91 | 3,129,700 | — | — |
| 2016-03-14 | $101.02 | $200.59 | 3,054,400 | — | — |
| 2016-03-11 | $100.36 | $199.28 | 3,585,100 | — | — |
| 2016-03-10 | $99.34 | $197.26 | 4,876,600 | — | — |
| 2016-03-09 | $100.52 | $199.60 | 5,153,200 | — | — |
| 2016-03-08 | $99.04 | $196.66 | 4,355,000 | — | — |
| 2016-03-07 | $98.42 | $195.43 | 4,531,100 | — | — |
| 2016-03-04 | $99.28 | $197.14 | 3,709,500 | — | — |
| 2016-03-03 | $99.38 | $197.34 | 3,656,000 | — | — |
| 2016-03-02 | $98.63 | $195.85 | 3,372,100 | — | — |
| 2016-03-01 | $98.30 | $195.19 | 3,483,400 | — | — |
| 2016-02-29 | $97.17 | $192.95 | 4,840,800 | — | — |
| 2016-02-26 | $97.66 | $193.92 | 6,130,100 | — | — |
| 2016-02-25 | $98.40 | $195.39 | 4,619,700 | — | — |
| 2016-02-24 | $96.88 | $192.37 | 6,380,600 | — | — |
| 2016-02-23 | $96.75 | $192.11 | 4,486,900 | — | — |
| 2016-02-22 | $97.46 | $193.52 | 4,200,400 | — | — |
| 2016-02-19 | $97.59 | $193.78 | 4,349,700 | — | — |
| 2016-02-18 | $96.89 | $192.39 | 4,093,200 | — | — |
| 2016-02-17 | $97.69 | $193.98 | 5,626,600 | — | — |
| 2016-02-16 | $96.94 | $192.49 | 5,943,300 | — | — |
| 2016-02-12 | $95.86 | $190.35 | 4,701,700 | — | — |
| 2016-02-11 | $93.87 | $186.40 | 8,835,600 | — | — |
| 2016-02-10 | $93.11 | $184.89 | 7,471,500 | — | — |
| 2016-02-09 | $90.51 | $179.72 | 11,876,900 | — | — |
| 2016-02-08 | $89.65 | $178.02 | 9,664,800 | — | — |
| 2016-02-05 | $93.10 | $184.87 | 6,353,500 | — | — |
| 2016-02-04 | $94.63 | $187.91 | 4,686,800 | — | — |
| 2016-02-03 | $95.37 | $189.37 | 5,070,200 | — | — |
| 2016-02-02 | $94.94 | $188.52 | 4,437,800 | — | — |
| 2016-02-01 | $97.32 | $193.25 | 3,915,200 | — | — |
| 2016-01-29 | $96.59 | $191.80 | 6,245,300 | — | — |
| 2016-01-28 | $93.49 | $185.64 | 4,074,700 | — | — |
| 2016-01-27 | $94.34 | $187.33 | 3,905,600 | — | — |
| 2016-01-26 | $94.04 | $186.73 | 4,529,000 | — | — |
| 2016-01-25 | $94.07 | $186.79 | 5,734,900 | — | — |
| 2016-01-22 | $95.64 | $189.91 | 4,376,900 | — | — |
| 2016-01-21 | $94.48 | $187.61 | 4,845,700 | — | — |
| 2016-01-20 | $94.12 | $186.89 | 7,107,700 | — | — |
| 2016-01-19 | $95.06 | $187.92 | 6,258,600 | — | — |
| 2016-01-15 | $93.90 | $185.62 | 7,556,600 | — | — |
| 2016-01-14 | $95.51 | $188.80 | 4,986,800 | — | — |
| 2016-01-13 | $94.11 | $186.04 | 6,270,900 | — | — |
| 2016-01-12 | $95.69 | $189.16 | 5,333,500 | — | — |
| 2016-01-11 | $94.92 | $187.64 | 6,243,400 | — | — |
| 2016-01-08 | $93.56 | $184.95 | 5,634,400 | — | — |
| 2016-01-07 | $94.18 | $186.18 | 6,309,700 | — | — |
| 2016-01-06 | $95.56 | $188.90 | 5,901,400 | — | — |
| 2016-01-05 | $96.74 | $191.24 | 5,414,800 | — | — |
| 2016-01-04 | $96.46 | $190.68 | 5,911,000 | — | — |