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
- 1978-12-29 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 | $69.01 | $113.43 | 2,272,356 | — | — |
| 2016-12-29 | $69.34 | $113.98 | 1,463,806 | — | — |
| 2016-12-28 | $69.26 | $113.85 | 2,024,760 | — | — |
| 2016-12-27 | $69.88 | $114.67 | 2,483,405 | — | — |
| 2016-12-23 | $69.99 | $114.86 | 1,514,002 | — | — |
| 2016-12-22 | $69.44 | $113.96 | 2,319,168 | — | — |
| 2016-12-21 | $69.47 | $114.00 | 3,039,509 | — | — |
| 2016-12-20 | $69.90 | $114.72 | 6,183,922 | — | — |
| 2016-12-19 | $69.69 | $114.37 | 3,071,318 | — | — |
| 2016-12-16 | $70.23 | $115.26 | 5,204,254 | — | — |
| 2016-12-15 | $70.68 | $116.00 | 5,247,794 | — | — |
| 2016-12-14 | $69.78 | $114.51 | 4,246,694 | — | — |
| 2016-12-13 | $70.25 | $115.29 | 6,491,640 | — | — |
| 2016-12-12 | $69.00 | $113.23 | 5,427,485 | — | — |
| 2016-12-09 | $69.24 | $113.63 | 3,301,769 | — | — |
| 2016-12-08 | $68.92 | $113.10 | 4,811,710 | — | — |
| 2016-12-07 | $68.24 | $111.98 | 5,288,064 | — | — |
| 2016-12-06 | $68.60 | $112.58 | 3,908,633 | — | — |
| 2016-12-05 | $68.36 | $112.19 | 3,299,174 | — | — |
| 2016-12-02 | $68.55 | $112.49 | 3,771,919 | — | — |
| 2016-12-01 | $68.28 | $112.06 | 4,440,598 | — | — |
| 2016-11-30 | $69.30 | $113.73 | 6,288,036 | — | — |
| 2016-11-29 | $70.15 | $115.13 | 2,102,705 | — | — |
| 2016-11-28 | $70.06 | $114.98 | 2,672,119 | — | — |
| 2016-11-25 | $70.53 | $115.75 | 1,077,466 | — | — |
| 2016-11-23 | $70.18 | $115.17 | 1,988,326 | — | — |
| 2016-11-22 | $69.52 | $114.09 | 4,537,493 | — | — |
| 2016-11-21 | $70.23 | $115.26 | 5,148,192 | — | — |
| 2016-11-18 | $70.03 | $114.92 | 3,727,927 | — | — |
| 2016-11-17 | $70.90 | $116.35 | 3,236,119 | — | — |
| 2016-11-16 | $71.11 | $116.70 | 5,869,435 | — | — |
| 2016-11-15 | $70.59 | $115.85 | 5,481,516 | — | — |
| 2016-11-14 | $70.12 | $115.08 | 5,259,864 | — | — |
| 2016-11-11 | $71.76 | $117.76 | 4,044,331 | — | — |
| 2016-11-10 | $71.13 | $116.74 | 4,376,302 | — | — |
| 2016-11-09 | $71.13 | $116.73 | 5,276,107 | — | — |
| 2016-11-08 | $69.97 | $114.83 | 4,444,771 | — | — |
| 2016-11-07 | $69.33 | $113.77 | 4,182,962 | — | — |
| 2016-11-04 | $68.21 | $111.94 | 2,929,529 | — | — |
| 2016-11-03 | $67.85 | $111.36 | 3,233,976 | — | — |
| 2016-11-02 | $68.03 | $111.65 | 3,126,590 | — | — |
| 2016-11-01 | $68.29 | $112.07 | 4,783,622 | — | — |
| 2016-10-31 | $69.64 | $114.28 | 2,952,089 | — | — |
| 2016-10-28 | $69.32 | $113.76 | 2,932,687 | — | — |
| 2016-10-27 | $69.44 | $113.96 | 4,746,511 | — | — |
| 2016-10-26 | $68.92 | $113.10 | 3,686,304 | — | — |
| 2016-10-25 | $69.83 | $114.60 | 3,963,566 | — | — |
| 2016-10-24 | $71.18 | $116.81 | 3,926,794 | — | — |
| 2016-10-21 | $71.07 | $116.64 | 5,154,622 | — | — |
| 2016-10-20 | $71.08 | $116.65 | 7,330,082 | — | — |
| 2016-10-19 | $68.40 | $112.26 | 3,287,105 | — | — |
| 2016-10-18 | $67.76 | $111.20 | 1,839,091 | — | — |
| 2016-10-17 | $67.25 | $110.37 | 2,479,118 | — | — |
| 2016-10-14 | $67.52 | $110.80 | 3,633,401 | — | — |
| 2016-10-13 | $67.56 | $110.88 | 3,148,361 | — | — |
| 2016-10-12 | $68.07 | $111.71 | 3,548,914 | — | — |
| 2016-10-11 | $67.68 | $111.07 | 4,831,562 | — | — |
| 2016-10-10 | $69.34 | $113.80 | 1,631,088 | — | — |
| 2016-10-07 | $69.37 | $113.84 | 2,949,156 | — | — |
| 2016-10-06 | $69.43 | $113.95 | 3,337,639 | — | — |
| 2016-10-05 | $68.95 | $113.16 | 2,357,633 | — | — |
| 2016-10-04 | $68.85 | $112.99 | 2,238,516 | — | — |
| 2016-10-03 | $69.14 | $113.47 | 3,003,638 | — | — |
| 2016-09-30 | $69.49 | $114.05 | 3,847,946 | — | — |
| 2016-09-29 | $68.38 | $112.22 | 3,708,638 | — | — |
| 2016-09-28 | $68.81 | $112.93 | 2,309,467 | — | — |
| 2016-09-27 | $68.82 | $112.76 | 3,568,202 | — | — |
| 2016-09-26 | $67.91 | $111.26 | 3,605,426 | — | — |
| 2016-09-23 | $68.79 | $112.70 | 3,154,903 | — | — |
| 2016-09-22 | $68.86 | $112.82 | 2,813,570 | — | — |
| 2016-09-21 | $68.66 | $112.50 | 3,141,706 | — | — |
| 2016-09-20 | $68.01 | $111.44 | 2,809,058 | — | — |
| 2016-09-19 | $68.09 | $111.57 | 3,012,324 | — | — |
| 2016-09-16 | $67.88 | $111.22 | 9,140,974 | — | — |
| 2016-09-15 | $68.09 | $111.56 | 5,072,842 | — | — |
| 2016-09-14 | $67.77 | $111.05 | 4,119,794 | — | — |
| 2016-09-13 | $68.14 | $111.64 | 4,185,670 | — | — |
| 2016-09-12 | $69.34 | $113.60 | 4,515,948 | — | — |
| 2016-09-09 | $68.28 | $111.87 | 4,415,894 | — | — |
| 2016-09-08 | $70.04 | $114.75 | 3,480,218 | — | — |
| 2016-09-07 | $70.35 | $115.26 | 4,336,145 | — | — |
| 2016-09-06 | $70.48 | $115.48 | 6,933,816 | — | — |
| 2016-09-02 | $71.98 | $117.93 | 2,695,920 | — | — |
| 2016-09-01 | $72.20 | $118.30 | 2,635,685 | — | — |
| 2016-08-31 | $72.17 | $118.25 | 4,100,167 | — | — |
| 2016-08-30 | $71.99 | $117.95 | 1,763,966 | — | — |
| 2016-08-29 | $72.55 | $118.88 | 2,850,907 | — | — |
| 2016-08-26 | $71.99 | $117.95 | 2,244,946 | — | — |
| 2016-08-25 | $71.38 | $116.96 | 1,992,499 | — | — |
| 2016-08-24 | $71.46 | $117.09 | 2,451,821 | — | — |
| 2016-08-23 | $71.84 | $117.70 | 2,486,902 | — | — |
| 2016-08-22 | $71.75 | $117.55 | 2,115,113 | — | — |
| 2016-08-19 | $71.58 | $117.28 | 2,407,039 | — | — |
| 2016-08-18 | $71.42 | $117.02 | 2,983,222 | — | — |
| 2016-08-17 | $71.83 | $117.69 | 1,811,568 | — | — |
| 2016-08-16 | $71.54 | $117.22 | 2,339,585 | — | — |
| 2016-08-15 | $72.01 | $117.99 | 3,301,205 | — | — |
| 2016-08-12 | $72.15 | $118.22 | 1,357,210 | — | — |
| 2016-08-11 | $72.29 | $118.44 | 1,860,185 | — | — |
| 2016-08-10 | $72.00 | $117.98 | 3,088,238 | — | — |
| 2016-08-09 | $71.99 | $117.95 | 1,797,017 | — | — |
| 2016-08-08 | $72.06 | $118.06 | 1,843,829 | — | — |
| 2016-08-05 | $72.25 | $118.38 | 2,319,281 | — | — |
| 2016-08-04 | $71.91 | $117.83 | 2,182,454 | — | — |
| 2016-08-03 | $71.79 | $117.63 | 2,162,827 | — | — |
| 2016-08-02 | $71.75 | $117.55 | 2,594,400 | — | — |
| 2016-08-01 | $72.25 | $118.38 | 3,454,500 | — | — |
| 2016-07-29 | $72.20 | $118.30 | 3,867,348 | — | — |
| 2016-07-28 | $71.97 | $117.92 | 3,108,430 | — | — |
| 2016-07-27 | $71.68 | $117.44 | 3,443,671 | — | — |
| 2016-07-26 | $71.91 | $117.83 | 3,770,453 | — | — |
| 2016-07-25 | $72.07 | $118.08 | 4,420,745 | — | — |
| 2016-07-22 | $72.02 | $118.00 | 3,496,913 | — | — |
| 2016-07-21 | $72.07 | $118.08 | 3,706,721 | — | — |
| 2016-07-20 | $72.15 | $118.22 | 2,628,014 | — | — |
| 2016-07-19 | $71.70 | $117.48 | 3,210,062 | — | — |
| 2016-07-18 | $71.76 | $117.57 | 2,641,325 | — | — |
| 2016-07-15 | $71.74 | $117.54 | 3,323,088 | — | — |
| 2016-07-14 | $71.70 | $117.48 | 3,289,586 | — | — |
| 2016-07-13 | $71.84 | $117.71 | 3,393,926 | — | — |
| 2016-07-12 | $71.22 | $116.70 | 4,183,414 | — | — |
| 2016-07-11 | $70.99 | $116.32 | 6,332,366 | — | — |
| 2016-07-08 | $71.68 | $117.45 | 5,748,514 | — | — |
| 2016-07-07 | $71.54 | $117.22 | 4,682,215 | — | — |
| 2016-07-06 | $71.47 | $117.10 | 10,769,354 | — | — |
| 2016-07-05 | $71.28 | $116.78 | 17,648,801 | — | — |
| 2016-07-01 | $68.77 | $72.44 | 6,205,747 | — | — |
| 2016-06-30 | $67.88 | $71.50 | 6,500,636 | — | — |
| 2016-06-29 | $67.29 | $70.87 | 4,484,028 | — | — |
| 2016-06-28 | $65.95 | $69.47 | 5,048,214 | — | — |
| 2016-06-27 | $65.41 | $68.90 | 7,354,651 | — | — |
| 2016-06-24 | $66.01 | $69.53 | 11,738,102 | — | — |
| 2016-06-23 | $67.51 | $71.11 | 3,487,329 | — | — |
| 2016-06-22 | $66.57 | $70.12 | 2,661,731 | — | — |
| 2016-06-21 | $66.56 | $70.11 | 2,457,452 | — | — |
| 2016-06-20 | $66.37 | $69.90 | 3,906,898 | — | — |
| 2016-06-17 | $65.71 | $69.21 | 7,916,159 | — | — |
| 2016-06-16 | $66.59 | $70.14 | 3,068,058 | — | — |
| 2016-06-15 | $66.01 | $69.53 | 3,172,951 | — | — |
| 2016-06-14 | $66.31 | $69.85 | 2,900,677 | — | — |
| 2016-06-13 | $65.93 | $69.44 | 3,397,167 | — | — |
| 2016-06-10 | $66.75 | $70.31 | 2,555,500 | — | — |
| 2016-06-09 | $67.47 | $71.07 | 2,649,085 | — | — |
| 2016-06-08 | $67.32 | $70.91 | 3,392,703 | — | — |
| 2016-06-07 | $66.84 | $70.41 | 2,811,705 | — | — |
| 2016-06-06 | $66.56 | $70.11 | 3,476,915 | — | — |
| 2016-06-03 | $66.06 | $69.59 | 3,418,889 | — | — |
| 2016-06-02 | $66.30 | $69.83 | 2,445,698 | — | — |
| 2016-06-01 | $66.30 | $69.83 | 3,866,875 | — | — |
| 2016-05-31 | $66.11 | $69.52 | 8,018,522 | — | — |
| 2016-05-27 | $66.48 | $69.91 | 3,557,853 | — | — |
| 2016-05-26 | $66.67 | $70.12 | 2,355,238 | — | — |
| 2016-05-25 | $66.98 | $70.44 | 3,082,639 | — | — |
| 2016-05-24 | $67.19 | $70.66 | 4,607,518 | — | — |
| 2016-05-23 | $66.43 | $69.86 | 2,831,642 | — | — |
| 2016-05-20 | $66.37 | $69.80 | 3,562,019 | — | — |
| 2016-05-19 | $65.85 | $69.25 | 4,228,270 | — | — |
| 2016-05-18 | $66.09 | $69.50 | 2,877,765 | — | — |
| 2016-05-17 | $66.16 | $69.58 | 2,820,483 | — | — |
| 2016-05-16 | $66.30 | $69.73 | 3,552,496 | — | — |
| 2016-05-13 | $65.44 | $68.82 | 3,580,616 | — | — |
| 2016-05-12 | $65.95 | $69.35 | 2,776,890 | — | — |
| 2016-05-11 | $65.81 | $69.20 | 2,840,123 | — | — |
| 2016-05-10 | $66.08 | $69.49 | 2,821,822 | — | — |
| 2016-05-09 | $65.24 | $68.60 | 2,016,756 | — | — |
| 2016-05-06 | $65.27 | $68.64 | 3,250,169 | — | — |
| 2016-05-05 | $64.60 | $67.93 | 3,191,995 | — | — |
| 2016-05-04 | $64.46 | $67.79 | 4,279,302 | — | — |
| 2016-05-03 | $65.11 | $68.48 | 3,122,662 | — | — |
| 2016-05-02 | $65.46 | $68.84 | 3,375,742 | — | — |
| 2016-04-29 | $65.03 | $68.38 | 4,271,714 | — | — |
| 2016-04-28 | $64.76 | $68.10 | 3,563,358 | — | — |
| 2016-04-27 | $65.32 | $68.69 | 3,936,208 | — | — |
| 2016-04-26 | $64.77 | $68.11 | 2,783,882 | — | — |
| 2016-04-25 | $64.83 | $68.17 | 3,172,207 | — | — |
| 2016-04-22 | $64.81 | $68.15 | 3,654,859 | — | — |
| 2016-04-21 | $64.52 | $67.85 | 5,564,194 | — | — |
| 2016-04-20 | $63.80 | $67.09 | 3,989,175 | — | — |
| 2016-04-19 | $63.74 | $67.03 | 2,992,030 | — | — |
| 2016-04-18 | $63.42 | $66.69 | 2,719,459 | — | — |
| 2016-04-15 | $63.26 | $66.53 | 2,186,220 | — | — |
| 2016-04-14 | $63.21 | $66.48 | 2,547,168 | — | — |
| 2016-04-13 | $63.35 | $66.62 | 2,655,334 | — | — |
| 2016-04-12 | $62.83 | $66.07 | 2,252,726 | — | — |
| 2016-04-11 | $62.29 | $65.51 | 2,817,359 | — | — |
| 2016-04-08 | $62.63 | $65.87 | 2,252,875 | — | — |
| 2016-04-07 | $62.70 | $65.93 | 3,745,022 | — | — |
| 2016-04-06 | $63.07 | $66.33 | 3,824,323 | — | — |
| 2016-04-05 | $62.69 | $65.92 | 3,071,332 | — | — |
| 2016-04-04 | $63.01 | $66.26 | 4,329,294 | — | — |
| 2016-04-01 | $64.27 | $67.59 | 3,000,213 | — | — |
| 2016-03-31 | $63.76 | $67.05 | 3,218,478 | — | — |
| 2016-03-30 | $63.87 | $67.17 | 3,615,729 | — | — |
| 2016-03-29 | $64.03 | $67.33 | 3,010,033 | — | — |
| 2016-03-28 | $63.84 | $67.13 | 3,004,528 | — | — |
| 2016-03-24 | $63.70 | $66.99 | 4,444,898 | — | — |
| 2016-03-23 | $63.74 | $67.03 | 2,885,948 | — | — |
| 2016-03-22 | $63.80 | $67.10 | 3,981,885 | — | — |
| 2016-03-21 | $63.76 | $66.94 | 3,277,396 | — | — |
| 2016-03-18 | $64.05 | $67.24 | 10,904,470 | — | — |
| 2016-03-17 | $62.88 | $66.01 | 6,416,573 | — | — |
| 2016-03-16 | $61.36 | $64.42 | 3,518,276 | — | — |
| 2016-03-15 | $61.64 | $64.71 | 4,001,971 | — | — |
| 2016-03-14 | $61.49 | $64.55 | 4,120,551 | — | — |
| 2016-03-11 | $60.90 | $63.94 | 4,264,275 | — | — |
| 2016-03-10 | $59.96 | $62.95 | 4,191,074 | — | — |
| 2016-03-09 | $59.46 | $62.43 | 3,914,486 | — | — |
| 2016-03-08 | $59.78 | $62.76 | 4,489,533 | — | — |
| 2016-03-07 | $60.65 | $63.68 | 4,991,230 | — | — |
| 2016-03-04 | $60.97 | $64.01 | 5,129,003 | — | — |
| 2016-03-03 | $61.05 | $64.09 | 3,910,766 | — | — |
| 2016-03-02 | $60.82 | $63.85 | 4,983,345 | — | — |
| 2016-03-01 | $60.89 | $63.93 | 5,845,543 | — | — |
| 2016-02-29 | $60.00 | $62.99 | 6,536,790 | — | — |
| 2016-02-26 | $59.87 | $62.85 | 4,624,777 | — | — |
| 2016-02-25 | $59.32 | $62.28 | 3,161,345 | — | — |
| 2016-02-24 | $58.61 | $61.53 | 4,086,033 | — | — |
| 2016-02-23 | $58.69 | $61.61 | 2,710,979 | — | — |
| 2016-02-22 | $58.98 | $61.92 | 3,387,942 | — | — |
| 2016-02-19 | $58.24 | $61.14 | 3,908,088 | — | — |
| 2016-02-18 | $58.25 | $61.16 | 2,569,783 | — | — |
| 2016-02-17 | $58.52 | $61.44 | 3,851,104 | — | — |
| 2016-02-16 | $58.13 | $61.03 | 4,265,168 | — | — |
| 2016-02-12 | $57.08 | $59.92 | 3,831,763 | — | — |
| 2016-02-11 | $56.18 | $58.98 | 4,251,926 | — | — |
| 2016-02-10 | $57.27 | $60.13 | 3,224,578 | — | — |
| 2016-02-09 | $57.26 | $60.11 | 3,834,887 | — | — |
| 2016-02-08 | $56.55 | $59.37 | 6,691,078 | — | — |
| 2016-02-05 | $57.16 | $60.01 | 4,499,055 | — | — |
| 2016-02-04 | $58.10 | $61.00 | 4,563,925 | — | — |
| 2016-02-03 | $57.16 | $60.01 | 3,660,513 | — | — |
| 2016-02-02 | $56.71 | $59.53 | 4,005,244 | — | — |
| 2016-02-01 | $57.78 | $60.65 | 4,059,996 | — | — |
| 2016-01-29 | $58.24 | $61.14 | 6,736,457 | — | — |
| 2016-01-28 | $56.77 | $59.60 | 5,312,007 | — | — |
| 2016-01-27 | $56.63 | $59.45 | 7,226,995 | — | — |
| 2016-01-26 | $56.92 | $59.75 | 9,746,639 | — | — |
| 2016-01-25 | $56.71 | $59.54 | 4,634,745 | — | — |
| 2016-01-22 | $57.37 | $60.22 | 5,287,160 | — | — |
| 2016-01-21 | $56.75 | $59.58 | 5,724,731 | — | — |
| 2016-01-20 | $57.13 | $59.98 | 7,040,867 | — | — |
| 2016-01-19 | $57.54 | $60.41 | 4,997,033 | — | — |
| 2016-01-15 | $57.26 | $60.11 | 7,239,939 | — | — |
| 2016-01-14 | $58.68 | $61.61 | 4,584,010 | — | — |
| 2016-01-13 | $58.15 | $61.05 | 4,427,193 | — | — |
| 2016-01-12 | $59.52 | $62.48 | 4,311,291 | — | — |
| 2016-01-11 | $59.45 | $62.41 | 4,957,903 | — | — |
| 2016-01-08 | $59.48 | $62.45 | 4,980,666 | — | — |
| 2016-01-07 | $59.45 | $62.41 | 6,710,569 | — | — |
| 2016-01-06 | $61.01 | $64.06 | 5,480,280 | — | — |
| 2016-01-05 | $61.73 | $64.81 | 4,241,809 | — | — |
| 2016-01-04 | $61.62 | $64.69 | 6,533,368 | — | — |