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 | $102.23 | $582.43 | 2,771,628 | — | — |
| 2016-12-29 | $102.58 | $584.46 | 1,829,803 | — | — |
| 2016-12-28 | $103.44 | $589.35 | 1,870,664 | — | — |
| 2016-12-27 | $104.37 | $594.64 | 1,179,045 | — | — |
| 2016-12-23 | $104.39 | $594.74 | 1,720,933 | — | — |
| 2016-12-22 | $104.96 | $593.32 | 3,100,758 | — | — |
| 2016-12-21 | $105.55 | $596.65 | 2,977,950 | — | — |
| 2016-12-20 | $105.05 | $593.82 | 2,784,950 | — | — |
| 2016-12-19 | $105.01 | $593.62 | 3,268,793 | — | — |
| 2016-12-16 | $104.35 | $589.88 | 5,530,718 | — | — |
| 2016-12-15 | $104.24 | $589.28 | 3,286,929 | — | — |
| 2016-12-14 | $103.01 | $582.31 | 5,484,539 | — | — |
| 2016-12-13 | $103.89 | $587.26 | 4,062,342 | — | — |
| 2016-12-12 | $104.10 | $588.47 | 5,774,207 | — | — |
| 2016-12-09 | $103.10 | $582.82 | 3,700,803 | — | — |
| 2016-12-08 | $102.60 | $579.99 | 4,531,631 | — | — |
| 2016-12-07 | $101.65 | $574.64 | 4,587,438 | — | — |
| 2016-12-06 | $100.44 | $567.77 | 5,557,810 | — | — |
| 2016-12-05 | $100.15 | $566.15 | 6,342,123 | — | — |
| 2016-12-02 | $99.01 | $559.69 | 4,267,880 | — | — |
| 2016-12-01 | $100.24 | $566.66 | 6,149,459 | — | — |
| 2016-11-30 | $99.55 | $562.72 | 10,252,830 | — | — |
| 2016-11-29 | $96.45 | $545.25 | 3,107,195 | — | — |
| 2016-11-28 | $97.04 | $548.58 | 3,732,653 | — | — |
| 2016-11-25 | $96.79 | $547.17 | 1,396,225 | — | — |
| 2016-11-23 | $96.60 | $546.05 | 2,721,251 | — | — |
| 2016-11-22 | $97.06 | $548.68 | 6,234,988 | — | — |
| 2016-11-21 | $96.47 | $545.35 | 4,172,611 | — | — |
| 2016-11-18 | $95.10 | $537.57 | 3,548,609 | — | — |
| 2016-11-17 | $95.33 | $538.88 | 2,382,046 | — | — |
| 2016-11-16 | $95.01 | $537.07 | 2,619,602 | — | — |
| 2016-11-15 | $94.99 | $536.97 | 4,738,065 | — | — |
| 2016-11-14 | $95.51 | $539.89 | 4,446,718 | — | — |
| 2016-11-11 | $95.85 | $541.81 | 6,925,152 | — | — |
| 2016-11-10 | $96.74 | $546.86 | 6,177,111 | — | — |
| 2016-11-09 | $96.24 | $544.04 | 6,253,963 | — | — |
| 2016-11-08 | $95.45 | $539.59 | 4,577,362 | — | — |
| 2016-11-07 | $95.85 | $541.81 | 4,202,110 | — | — |
| 2016-11-04 | $94.92 | $536.56 | 3,475,898 | — | — |
| 2016-11-03 | $95.15 | $537.87 | 2,714,702 | — | — |
| 2016-11-02 | $95.76 | $541.31 | 3,472,652 | — | — |
| 2016-11-01 | $96.08 | $543.13 | 3,981,963 | — | — |
| 2016-10-31 | $96.13 | $543.43 | 3,332,492 | — | — |
| 2016-10-28 | $96.33 | $544.54 | 4,554,469 | — | — |
| 2016-10-27 | $97.47 | $551.00 | 6,223,961 | — | — |
| 2016-10-26 | $96.04 | $542.92 | 3,633,690 | — | — |
| 2016-10-25 | $96.67 | $546.46 | 4,201,494 | — | — |
| 2016-10-24 | $96.90 | $547.77 | 2,988,641 | — | — |
| 2016-10-21 | $96.65 | $546.36 | 3,678,749 | — | — |
| 2016-10-20 | $96.15 | $543.53 | 2,095,458 | — | — |
| 2016-10-19 | $96.35 | $544.64 | 3,597,754 | — | — |
| 2016-10-18 | $95.92 | $542.22 | 2,385,629 | — | — |
| 2016-10-17 | $94.69 | $535.25 | 2,669,699 | — | — |
| 2016-10-14 | $95.37 | $539.09 | 2,604,937 | — | — |
| 2016-10-13 | $94.53 | $534.34 | 2,530,882 | — | — |
| 2016-10-12 | $95.06 | $537.37 | 1,710,690 | — | — |
| 2016-10-11 | $95.62 | $540.50 | 2,778,457 | — | — |
| 2016-10-10 | $95.65 | $540.70 | 2,919,289 | — | — |
| 2016-10-07 | $94.67 | $535.15 | 3,811,912 | — | — |
| 2016-10-06 | $95.74 | $541.21 | 4,545,513 | — | — |
| 2016-10-05 | $94.15 | $532.22 | 3,563,162 | — | — |
| 2016-10-04 | $92.65 | $523.74 | 3,853,278 | — | — |
| 2016-10-03 | $93.65 | $529.39 | 3,927,500 | — | — |
| 2016-09-30 | $92.60 | $523.43 | 3,722,074 | — | — |
| 2016-09-29 | $92.42 | $522.42 | 2,842,828 | — | — |
| 2016-09-28 | $93.49 | $528.48 | 3,314,188 | — | — |
| 2016-09-27 | $93.92 | $526.26 | 2,240,263 | — | — |
| 2016-09-26 | $93.13 | $521.86 | 2,821,725 | — | — |
| 2016-09-23 | $93.33 | $522.96 | 3,377,047 | — | — |
| 2016-09-22 | $93.90 | $526.16 | 2,318,851 | — | — |
| 2016-09-21 | $94.22 | $527.96 | 4,007,599 | — | — |
| 2016-09-20 | $93.92 | $526.26 | 2,785,734 | — | — |
| 2016-09-19 | $94.70 | $530.67 | 4,516,126 | — | — |
| 2016-09-16 | $94.19 | $527.76 | 4,196,009 | — | — |
| 2016-09-15 | $94.42 | $529.06 | 3,055,586 | — | — |
| 2016-09-14 | $93.58 | $524.36 | 3,376,432 | — | — |
| 2016-09-13 | $92.97 | $520.96 | 3,784,205 | — | — |
| 2016-09-12 | $94.53 | $529.66 | 4,046,053 | — | — |
| 2016-09-09 | $95.42 | $534.67 | 7,041,579 | — | — |
| 2016-09-08 | $96.99 | $543.48 | 5,573,147 | — | — |
| 2016-09-07 | $96.29 | $539.58 | 2,980,301 | — | — |
| 2016-09-06 | $96.29 | $539.58 | 2,313,422 | — | — |
| 2016-09-02 | $96.79 | $542.38 | 2,157,701 | — | — |
| 2016-09-01 | $96.12 | $538.57 | 2,068,198 | — | — |
| 2016-08-31 | $95.83 | $536.97 | 2,915,426 | — | — |
| 2016-08-30 | $96.45 | $540.48 | 3,543,963 | — | — |
| 2016-08-29 | $96.70 | $541.88 | 2,846,074 | — | — |
| 2016-08-26 | $95.81 | $536.87 | 2,920,520 | — | — |
| 2016-08-25 | $96.51 | $540.78 | 3,390,089 | — | — |
| 2016-08-24 | $95.78 | $536.67 | 2,671,994 | — | — |
| 2016-08-23 | $96.08 | $538.37 | 2,772,300 | — | — |
| 2016-08-22 | $95.58 | $535.57 | 1,858,686 | — | — |
| 2016-08-19 | $95.44 | $534.77 | 2,478,658 | — | — |
| 2016-08-18 | $95.10 | $532.87 | 3,396,806 | — | — |
| 2016-08-17 | $94.04 | $526.96 | 2,153,223 | — | — |
| 2016-08-16 | $93.54 | $524.16 | 2,087,621 | — | — |
| 2016-08-15 | $94.31 | $528.46 | 3,274,614 | — | — |
| 2016-08-12 | $93.49 | $523.86 | 4,120,163 | — | — |
| 2016-08-11 | $95.83 | $536.97 | 3,302,433 | — | — |
| 2016-08-10 | $95.49 | $535.07 | 1,764,537 | — | — |
| 2016-08-09 | $95.38 | $534.47 | 1,587,546 | — | — |
| 2016-08-08 | $95.76 | $536.57 | 2,795,753 | — | — |
| 2016-08-05 | $95.83 | $536.97 | 2,183,617 | — | — |
| 2016-08-04 | $95.56 | $535.47 | 1,514,555 | — | — |
| 2016-08-03 | $95.45 | $534.87 | 1,572,881 | — | — |
| 2016-08-02 | $94.92 | $531.87 | 2,284,875 | — | — |
| 2016-08-01 | $95.85 | $537.07 | 5,665,057 | — | — |
| 2016-07-29 | $95.88 | $537.27 | 5,426,214 | — | — |
| 2016-07-28 | $95.88 | $537.27 | 3,663,916 | — | — |
| 2016-07-27 | $95.81 | $536.87 | 2,539,502 | — | — |
| 2016-07-26 | $95.65 | $535.97 | 3,757,617 | — | — |
| 2016-07-25 | $95.17 | $533.27 | 2,360,776 | — | — |
| 2016-07-22 | $94.90 | $531.77 | 2,161,843 | — | — |
| 2016-07-21 | $93.79 | $525.56 | 2,688,562 | — | — |
| 2016-07-20 | $94.60 | $530.07 | 2,771,572 | — | — |
| 2016-07-19 | $93.54 | $524.16 | 1,863,780 | — | — |
| 2016-07-18 | $93.97 | $526.56 | 2,197,611 | — | — |
| 2016-07-15 | $93.01 | $521.16 | 2,010,712 | — | — |
| 2016-07-14 | $92.54 | $518.55 | 2,748,119 | — | — |
| 2016-07-13 | $91.43 | $512.35 | 2,481,233 | — | — |
| 2016-07-12 | $91.02 | $510.04 | 4,004,800 | — | — |
| 2016-07-11 | $89.06 | $499.03 | 3,173,245 | — | — |
| 2016-07-08 | $88.25 | $494.53 | 5,283,311 | — | — |
| 2016-07-07 | $86.11 | $482.51 | 3,065,102 | — | — |
| 2016-07-06 | $85.97 | $481.71 | 4,950,432 | — | — |
| 2016-07-05 | $87.11 | $488.12 | 4,569,526 | — | — |
| 2016-07-01 | $88.50 | $495.93 | 5,429,852 | — | — |
| 2016-06-30 | $88.81 | $497.63 | 6,261,576 | — | — |
| 2016-06-29 | $88.25 | $494.53 | 5,898,806 | — | — |
| 2016-06-28 | $86.65 | $485.52 | 7,881,699 | — | — |
| 2016-06-27 | $89.27 | $495.63 | 6,851,098 | — | — |
| 2016-06-24 | $92.13 | $511.50 | 8,556,414 | — | — |
| 2016-06-23 | $95.90 | $532.43 | 4,254,446 | — | — |
| 2016-06-22 | $95.08 | $527.86 | 2,776,778 | — | — |
| 2016-06-21 | $95.17 | $528.36 | 3,572,006 | — | — |
| 2016-06-20 | $94.81 | $526.38 | 5,337,383 | — | — |
| 2016-06-17 | $94.56 | $524.99 | 4,691,102 | — | — |
| 2016-06-16 | $93.24 | $517.65 | 4,044,934 | — | — |
| 2016-06-15 | $92.65 | $514.37 | 3,593,053 | — | — |
| 2016-06-14 | $93.13 | $517.05 | 4,263,794 | — | — |
| 2016-06-13 | $94.13 | $522.61 | 3,086,540 | — | — |
| 2016-06-10 | $95.37 | $529.45 | 4,158,450 | — | — |
| 2016-06-09 | $95.74 | $531.53 | 3,577,828 | — | — |
| 2016-06-08 | $95.90 | $532.43 | 5,872,666 | — | — |
| 2016-06-07 | $95.94 | $532.62 | 3,768,476 | — | — |
| 2016-06-06 | $95.81 | $531.93 | 5,222,019 | — | — |
| 2016-06-03 | $94.97 | $527.27 | 5,415,243 | — | — |
| 2016-06-02 | $93.33 | $518.14 | 4,454,051 | — | — |
| 2016-06-01 | $92.15 | $511.60 | 2,843,499 | — | — |
| 2016-05-31 | $91.76 | $509.41 | 4,139,363 | — | — |
| 2016-05-27 | $93.22 | $517.55 | 2,681,342 | — | — |
| 2016-05-26 | $92.88 | $515.66 | 2,861,299 | — | — |
| 2016-05-25 | $94.44 | $524.29 | 5,481,909 | — | — |
| 2016-05-24 | $94.36 | $523.90 | 3,838,724 | — | — |
| 2016-05-23 | $93.36 | $518.34 | 4,438,378 | — | — |
| 2016-05-20 | $91.76 | $509.41 | 3,072,267 | — | — |
| 2016-05-19 | $90.70 | $503.56 | 3,579,171 | — | — |
| 2016-05-18 | $90.77 | $503.96 | 2,929,084 | — | — |
| 2016-05-17 | $92.02 | $510.90 | 3,028,999 | — | — |
| 2016-05-16 | $92.19 | $511.80 | 2,880,498 | — | — |
| 2016-05-13 | $90.31 | $501.38 | 2,800,903 | — | — |
| 2016-05-12 | $92.08 | $511.20 | 2,712,911 | — | — |
| 2016-05-11 | $91.56 | $508.32 | 2,017,093 | — | — |
| 2016-05-10 | $92.08 | $511.20 | 1,778,307 | — | — |
| 2016-05-09 | $90.83 | $504.26 | 2,214,067 | — | — |
| 2016-05-06 | $91.40 | $507.43 | 2,383,726 | — | — |
| 2016-05-05 | $90.85 | $504.36 | 2,701,101 | — | — |
| 2016-05-04 | $91.81 | $509.71 | 3,468,398 | — | — |
| 2016-05-03 | $92.49 | $513.48 | 3,594,564 | — | — |
| 2016-05-02 | $94.06 | $522.21 | 6,122,088 | — | — |
| 2016-04-29 | $93.99 | $521.81 | 4,005,304 | — | — |
| 2016-04-28 | $95.44 | $529.85 | 5,106,096 | — | — |
| 2016-04-27 | $95.76 | $531.63 | 4,002,169 | — | — |
| 2016-04-26 | $95.88 | $532.33 | 4,348,259 | — | — |
| 2016-04-25 | $93.86 | $521.12 | 4,002,057 | — | — |
| 2016-04-22 | $93.99 | $521.81 | 3,025,472 | — | — |
| 2016-04-21 | $92.86 | $515.56 | 3,301,202 | — | — |
| 2016-04-20 | $92.79 | $515.17 | 4,965,545 | — | — |
| 2016-04-19 | $94.78 | $526.18 | 3,538,086 | — | — |
| 2016-04-18 | $93.86 | $521.12 | 4,195,561 | — | — |
| 2016-04-15 | $93.56 | $519.43 | 2,479,834 | — | — |
| 2016-04-14 | $93.54 | $519.33 | 2,966,083 | — | — |
| 2016-04-13 | $93.27 | $517.85 | 3,190,541 | — | — |
| 2016-04-12 | $92.22 | $511.99 | 2,888,671 | — | — |
| 2016-04-11 | $90.68 | $503.46 | 1,999,853 | — | — |
| 2016-04-08 | $90.70 | $503.56 | 2,301,219 | — | — |
| 2016-04-07 | $90.11 | $500.29 | 3,263,531 | — | — |
| 2016-04-06 | $90.99 | $505.15 | 3,555,494 | — | — |
| 2016-04-05 | $90.65 | $503.27 | 2,540,734 | — | — |
| 2016-04-04 | $91.24 | $506.54 | 2,712,463 | — | — |
| 2016-04-01 | $91.36 | $507.23 | 3,380,966 | — | — |
| 2016-03-31 | $90.86 | $504.46 | 3,138,596 | — | — |
| 2016-03-30 | $91.97 | $510.61 | 2,897,067 | — | — |
| 2016-03-29 | $91.33 | $507.03 | 3,644,661 | — | — |
| 2016-03-28 | $92.11 | $506.84 | 2,854,191 | — | — |
| 2016-03-24 | $91.68 | $504.48 | 2,936,977 | — | — |
| 2016-03-23 | $91.43 | $503.10 | 2,402,869 | — | — |
| 2016-03-22 | $91.56 | $503.79 | 3,204,590 | — | — |
| 2016-03-21 | $92.08 | $506.64 | 3,985,769 | — | — |
| 2016-03-18 | $92.29 | $507.82 | 5,671,102 | — | — |
| 2016-03-17 | $91.83 | $505.26 | 3,266,162 | — | — |
| 2016-03-16 | $90.51 | $497.99 | 2,727,856 | — | — |
| 2016-03-15 | $89.67 | $493.37 | 3,166,528 | — | — |
| 2016-03-14 | $89.83 | $494.25 | 2,342,529 | — | — |
| 2016-03-11 | $90.43 | $497.60 | 3,869,734 | — | — |
| 2016-03-10 | $87.77 | $482.95 | 3,023,009 | — | — |
| 2016-03-09 | $87.65 | $482.26 | 1,958,768 | — | — |
| 2016-03-08 | $87.24 | $480.00 | 5,383,450 | — | — |
| 2016-03-07 | $88.90 | $489.14 | 6,017,584 | — | — |
| 2016-03-04 | $89.84 | $494.35 | 4,339,751 | — | — |
| 2016-03-03 | $88.61 | $487.57 | 2,674,401 | — | — |
| 2016-03-02 | $88.65 | $487.77 | 3,900,912 | — | — |
| 2016-03-01 | $89.45 | $492.19 | 4,083,780 | — | — |
| 2016-02-29 | $86.84 | $477.84 | 4,884,046 | — | — |
| 2016-02-26 | $87.08 | $479.12 | 3,160,482 | — | — |
| 2016-02-25 | $85.93 | $472.82 | 3,006,049 | — | — |
| 2016-02-24 | $84.31 | $463.88 | 3,467,894 | — | — |
| 2016-02-23 | $83.93 | $461.81 | 3,543,907 | — | — |
| 2016-02-22 | $85.56 | $470.76 | 4,343,725 | — | — |
| 2016-02-19 | $84.11 | $462.80 | 2,960,542 | — | — |
| 2016-02-18 | $84.99 | $467.61 | 2,992,615 | — | — |
| 2016-02-17 | $85.74 | $471.74 | 5,849,045 | — | — |
| 2016-02-16 | $83.66 | $460.34 | 3,675,615 | — | — |
| 2016-02-12 | $82.20 | $452.28 | 4,021,984 | — | — |
| 2016-02-11 | $80.04 | $440.39 | 6,027,043 | — | — |
| 2016-02-10 | $82.47 | $453.75 | 5,760,661 | — | — |
| 2016-02-09 | $83.25 | $458.08 | 4,590,572 | — | — |
| 2016-02-08 | $82.59 | $454.44 | 7,562,869 | — | — |
| 2016-02-05 | $83.41 | $458.96 | 4,495,080 | — | — |
| 2016-02-04 | $84.66 | $465.85 | 7,375,914 | — | — |
| 2016-02-03 | $83.50 | $459.46 | 9,375,880 | — | — |
| 2016-02-02 | $80.45 | $442.65 | 9,185,958 | — | — |
| 2016-02-01 | $76.07 | $418.56 | 4,879,400 | — | — |
| 2016-01-29 | $75.03 | $412.86 | 7,522,903 | — | — |
| 2016-01-28 | $74.23 | $408.44 | 4,394,774 | — | — |
| 2016-01-27 | $73.98 | $407.06 | 4,399,364 | — | — |
| 2016-01-26 | $75.86 | $417.38 | 3,913,618 | — | — |
| 2016-01-25 | $75.36 | $414.63 | 4,089,937 | — | — |
| 2016-01-22 | $77.21 | $424.85 | 5,525,904 | — | — |
| 2016-01-21 | $75.03 | $412.86 | 5,272,117 | — | — |
| 2016-01-20 | $73.82 | $406.18 | 8,333,692 | — | — |
| 2016-01-19 | $75.16 | $413.55 | 5,902,724 | — | — |
| 2016-01-15 | $76.75 | $422.30 | 5,574,378 | — | — |
| 2016-01-14 | $79.04 | $434.88 | 7,949,316 | — | — |
| 2016-01-13 | $77.95 | $428.88 | 5,136,267 | — | — |
| 2016-01-12 | $80.02 | $440.29 | 5,492,656 | — | — |
| 2016-01-11 | $81.11 | $446.28 | 5,697,970 | — | — |
| 2016-01-08 | $82.68 | $454.93 | 5,437,353 | — | — |
| 2016-01-07 | $83.32 | $458.47 | 6,853,393 | — | — |
| 2016-01-06 | $86.58 | $476.36 | 7,152,968 | — | — |
| 2016-01-05 | $88.52 | $487.08 | 4,901,118 | — | — |
| 2016-01-04 | $89.20 | $490.81 | 6,851,434 | — | — |