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 | $73.84 | $654.09 | 250,200 | — | — |
| 2016-12-29 | $73.39 | $650.10 | 181,300 | — | — |
| 2016-12-28 | $72.53 | $642.49 | 161,100 | — | — |
| 2016-12-27 | $72.86 | $645.41 | 141,300 | — | — |
| 2016-12-23 | $72.92 | $645.94 | 134,800 | — | — |
| 2016-12-22 | $72.71 | $644.08 | 232,400 | — | — |
| 2016-12-21 | $72.91 | $645.85 | 191,600 | — | — |
| 2016-12-20 | $73.26 | $648.95 | 215,600 | — | — |
| 2016-12-19 | $72.95 | $646.21 | 226,700 | — | — |
| 2016-12-16 | $72.51 | $642.31 | 640,800 | — | — |
| 2016-12-15 | $71.13 | $630.08 | 271,900 | — | — |
| 2016-12-14 | $71.00 | $628.93 | 330,700 | — | — |
| 2016-12-13 | $74.58 | $655.15 | 328,300 | — | — |
| 2016-12-12 | $73.84 | $648.65 | 150,700 | — | — |
| 2016-12-09 | $73.83 | $648.57 | 200,300 | — | — |
| 2016-12-08 | $73.53 | $645.93 | 206,900 | — | — |
| 2016-12-07 | $73.28 | $643.73 | 297,700 | — | — |
| 2016-12-06 | $70.72 | $621.25 | 190,700 | — | — |
| 2016-12-05 | $70.14 | $616.15 | 269,600 | — | — |
| 2016-12-02 | $69.47 | $610.26 | 371,000 | — | — |
| 2016-12-01 | $68.27 | $599.72 | 238,200 | — | — |
| 2016-11-30 | $68.31 | $600.07 | 175,900 | — | — |
| 2016-11-29 | $69.00 | $606.14 | 173,100 | — | — |
| 2016-11-28 | $68.02 | $597.53 | 216,000 | — | — |
| 2016-11-25 | $68.00 | $597.35 | 87,300 | — | — |
| 2016-11-23 | $67.45 | $592.52 | 97,000 | — | — |
| 2016-11-22 | $67.40 | $592.08 | 126,100 | — | — |
| 2016-11-21 | $65.80 | $578.03 | 185,600 | — | — |
| 2016-11-18 | $66.40 | $583.30 | 239,100 | — | — |
| 2016-11-17 | $65.86 | $578.55 | 193,200 | — | — |
| 2016-11-16 | $65.91 | $578.99 | 324,300 | — | — |
| 2016-11-15 | $65.47 | $575.13 | 219,600 | — | — |
| 2016-11-14 | $65.53 | $575.65 | 392,300 | — | — |
| 2016-11-11 | $64.99 | $570.91 | 379,200 | — | — |
| 2016-11-10 | $64.41 | $565.81 | 290,600 | — | — |
| 2016-11-09 | $65.96 | $579.43 | 257,000 | — | — |
| 2016-11-08 | $66.81 | $586.90 | 128,800 | — | — |
| 2016-11-07 | $66.55 | $584.61 | 203,800 | — | — |
| 2016-11-04 | $65.17 | $572.49 | 157,300 | — | — |
| 2016-11-03 | $64.87 | $569.86 | 140,400 | — | — |
| 2016-11-02 | $64.84 | $569.59 | 171,300 | — | — |
| 2016-11-01 | $66.09 | $580.57 | 155,300 | — | — |
| 2016-10-31 | $67.91 | $596.56 | 252,500 | — | — |
| 2016-10-28 | $66.65 | $585.49 | 167,600 | — | — |
| 2016-10-27 | $66.64 | $585.40 | 159,300 | — | — |
| 2016-10-26 | $68.08 | $598.05 | 209,600 | — | — |
| 2016-10-25 | $69.49 | $610.44 | 192,000 | — | — |
| 2016-10-24 | $70.12 | $615.97 | 173,100 | — | — |
| 2016-10-21 | $69.66 | $611.93 | 332,000 | — | — |
| 2016-10-20 | $69.73 | $612.55 | 397,400 | — | — |
| 2016-10-19 | $69.64 | $611.76 | 241,700 | — | — |
| 2016-10-18 | $69.75 | $612.72 | 222,800 | — | — |
| 2016-10-17 | $69.39 | $609.56 | 130,600 | — | — |
| 2016-10-14 | $69.07 | $606.75 | 189,900 | — | — |
| 2016-10-13 | $69.17 | $607.63 | 242,300 | — | — |
| 2016-10-12 | $68.79 | $604.29 | 264,700 | — | — |
| 2016-10-11 | $68.74 | $603.85 | 153,400 | — | — |
| 2016-10-10 | $69.14 | $607.37 | 123,200 | — | — |
| 2016-10-07 | $68.33 | $600.25 | 172,100 | — | — |
| 2016-10-06 | $68.20 | $599.11 | 271,000 | — | — |
| 2016-10-05 | $69.00 | $606.14 | 397,600 | — | — |
| 2016-10-04 | $71.52 | $628.27 | 156,500 | — | — |
| 2016-10-03 | $72.14 | $633.72 | 132,900 | — | — |
| 2016-09-30 | $73.56 | $646.19 | 178,700 | — | — |
| 2016-09-29 | $74.16 | $651.46 | 184,800 | — | — |
| 2016-09-28 | $75.08 | $659.55 | 227,700 | — | — |
| 2016-09-27 | $73.32 | $644.09 | 137,800 | — | — |
| 2016-09-26 | $73.90 | $649.18 | 188,200 | — | — |
| 2016-09-23 | $73.59 | $646.46 | 127,300 | — | — |
| 2016-09-22 | $73.61 | $646.63 | 198,700 | — | — |
| 2016-09-21 | $72.56 | $637.41 | 199,000 | — | — |
| 2016-09-20 | $70.98 | $623.53 | 130,800 | — | — |
| 2016-09-19 | $70.84 | $622.30 | 85,700 | — | — |
| 2016-09-16 | $69.99 | $614.83 | 252,800 | — | — |
| 2016-09-15 | $69.30 | $608.77 | 186,900 | — | — |
| 2016-09-14 | $69.33 | $603.59 | 160,700 | — | — |
| 2016-09-13 | $69.45 | $604.63 | 278,800 | — | — |
| 2016-09-12 | $71.20 | $619.87 | 211,000 | — | — |
| 2016-09-09 | $70.62 | $614.82 | 193,300 | — | — |
| 2016-09-08 | $74.04 | $644.59 | 179,200 | — | — |
| 2016-09-07 | $75.17 | $654.43 | 290,500 | — | — |
| 2016-09-06 | $74.86 | $651.73 | 212,600 | — | — |
| 2016-09-02 | $74.68 | $650.17 | 147,100 | — | — |
| 2016-09-01 | $73.65 | $641.20 | 152,700 | — | — |
| 2016-08-31 | $73.38 | $638.85 | 234,100 | — | — |
| 2016-08-30 | $73.40 | $639.02 | 75,000 | — | — |
| 2016-08-29 | $73.38 | $638.85 | 78,800 | — | — |
| 2016-08-26 | $72.66 | $632.58 | 138,600 | — | — |
| 2016-08-25 | $72.87 | $634.41 | 84,800 | — | — |
| 2016-08-24 | $72.34 | $629.79 | 87,400 | — | — |
| 2016-08-23 | $72.86 | $634.32 | 70,600 | — | — |
| 2016-08-22 | $72.57 | $631.80 | 97,300 | — | — |
| 2016-08-19 | $72.38 | $630.14 | 121,000 | — | — |
| 2016-08-18 | $72.24 | $628.92 | 108,600 | — | — |
| 2016-08-17 | $72.09 | $627.62 | 152,000 | — | — |
| 2016-08-16 | $72.29 | $629.36 | 140,100 | — | — |
| 2016-08-15 | $73.14 | $636.76 | 94,700 | — | — |
| 2016-08-12 | $73.40 | $639.02 | 113,500 | — | — |
| 2016-08-11 | $72.77 | $633.54 | 134,300 | — | — |
| 2016-08-10 | $73.34 | $638.50 | 147,500 | — | — |
| 2016-08-09 | $73.00 | $635.54 | 79,600 | — | — |
| 2016-08-08 | $72.42 | $630.49 | 75,400 | — | — |
| 2016-08-05 | $72.69 | $632.84 | 179,500 | — | — |
| 2016-08-04 | $72.80 | $633.80 | 110,300 | — | — |
| 2016-08-03 | $72.75 | $633.36 | 180,700 | — | — |
| 2016-08-02 | $72.98 | $635.37 | 128,800 | — | — |
| 2016-08-01 | $74.21 | $646.07 | 262,000 | — | — |
| 2016-07-29 | $73.62 | $640.94 | 225,800 | — | — |
| 2016-07-28 | $72.98 | $635.37 | 144,600 | — | — |
| 2016-07-27 | $71.67 | $623.96 | 129,800 | — | — |
| 2016-07-26 | $71.79 | $625.01 | 160,500 | — | — |
| 2016-07-25 | $71.70 | $624.22 | 153,100 | — | — |
| 2016-07-22 | $71.35 | $621.17 | 233,800 | — | — |
| 2016-07-21 | $71.13 | $619.26 | 530,000 | — | — |
| 2016-07-20 | $72.12 | $627.88 | 210,700 | — | — |
| 2016-07-19 | $71.66 | $623.87 | 281,300 | — | — |
| 2016-07-18 | $71.68 | $624.05 | 77,100 | — | — |
| 2016-07-15 | $71.77 | $624.83 | 110,800 | — | — |
| 2016-07-14 | $71.54 | $622.83 | 110,500 | — | — |
| 2016-07-13 | $71.72 | $624.40 | 240,900 | — | — |
| 2016-07-12 | $71.54 | $622.83 | 139,800 | — | — |
| 2016-07-11 | $71.75 | $624.66 | 137,100 | — | — |
| 2016-07-08 | $71.16 | $619.52 | 151,200 | — | — |
| 2016-07-07 | $69.44 | $604.55 | 132,900 | — | — |
| 2016-07-06 | $70.05 | $609.86 | 92,700 | — | — |
| 2016-07-05 | $69.90 | $608.55 | 201,400 | — | — |
| 2016-07-01 | $69.60 | $605.94 | 187,300 | — | — |
| 2016-06-30 | $68.92 | $600.02 | 406,800 | — | — |
| 2016-06-29 | $68.99 | $600.63 | 154,800 | — | — |
| 2016-06-28 | $67.96 | $591.66 | 442,400 | — | — |
| 2016-06-27 | $67.00 | $583.30 | 228,200 | — | — |
| 2016-06-24 | $67.52 | $587.83 | 990,000 | — | — |
| 2016-06-23 | $68.72 | $598.28 | 179,300 | — | — |
| 2016-06-22 | $68.11 | $592.97 | 168,100 | — | — |
| 2016-06-21 | $67.83 | $590.53 | 237,000 | — | — |
| 2016-06-20 | $67.95 | $591.57 | 239,400 | — | — |
| 2016-06-17 | $67.68 | $589.22 | 380,300 | — | — |
| 2016-06-16 | $67.83 | $590.53 | 184,300 | — | — |
| 2016-06-15 | $67.10 | $584.17 | 142,700 | — | — |
| 2016-06-14 | $67.05 | $578.51 | 207,600 | — | — |
| 2016-06-13 | $67.42 | $581.71 | 164,300 | — | — |
| 2016-06-10 | $68.00 | $586.71 | 88,800 | — | — |
| 2016-06-09 | $68.17 | $588.18 | 127,800 | — | — |
| 2016-06-08 | $67.41 | $581.62 | 215,000 | — | — |
| 2016-06-07 | $65.75 | $567.30 | 117,200 | — | — |
| 2016-06-06 | $65.25 | $562.98 | 228,000 | — | — |
| 2016-06-03 | $65.81 | $567.82 | 262,700 | — | — |
| 2016-06-02 | $64.72 | $558.41 | 122,700 | — | — |
| 2016-06-01 | $64.79 | $559.02 | 157,900 | — | — |
| 2016-05-31 | $64.03 | $552.46 | 152,800 | — | — |
| 2016-05-27 | $64.19 | $553.84 | 85,200 | — | — |
| 2016-05-26 | $63.58 | $548.58 | 88,300 | — | — |
| 2016-05-25 | $63.18 | $545.12 | 173,200 | — | — |
| 2016-05-24 | $63.26 | $545.81 | 147,000 | — | — |
| 2016-05-23 | $62.34 | $537.88 | 60,500 | — | — |
| 2016-05-20 | $62.47 | $539.00 | 149,700 | — | — |
| 2016-05-19 | $61.86 | $533.74 | 97,000 | — | — |
| 2016-05-18 | $62.54 | $539.60 | 105,800 | — | — |
| 2016-05-17 | $62.77 | $541.59 | 177,500 | — | — |
| 2016-05-16 | $63.94 | $551.68 | 89,600 | — | — |
| 2016-05-13 | $63.39 | $546.94 | 119,600 | — | — |
| 2016-05-12 | $63.40 | $547.02 | 138,300 | — | — |
| 2016-05-11 | $62.74 | $541.33 | 129,600 | — | — |
| 2016-05-10 | $63.62 | $548.92 | 110,000 | — | — |
| 2016-05-09 | $63.45 | $547.45 | 99,600 | — | — |
| 2016-05-06 | $62.83 | $542.10 | 158,100 | — | — |
| 2016-05-05 | $61.91 | $534.17 | 99,400 | — | — |
| 2016-05-04 | $62.06 | $535.46 | 207,000 | — | — |
| 2016-05-03 | $60.25 | $519.84 | 386,400 | — | — |
| 2016-05-02 | $60.59 | $522.78 | 247,000 | — | — |
| 2016-04-29 | $59.75 | $515.53 | 249,900 | — | — |
| 2016-04-28 | $60.89 | $525.37 | 135,600 | — | — |
| 2016-04-27 | $61.42 | $529.94 | 191,500 | — | — |
| 2016-04-26 | $60.91 | $525.54 | 133,500 | — | — |
| 2016-04-25 | $60.70 | $523.73 | 206,600 | — | — |
| 2016-04-22 | $59.90 | $516.82 | 249,600 | — | — |
| 2016-04-21 | $59.19 | $510.70 | 270,700 | — | — |
| 2016-04-20 | $60.85 | $525.02 | 189,500 | — | — |
| 2016-04-19 | $61.28 | $528.73 | 179,900 | — | — |
| 2016-04-18 | $60.75 | $524.16 | 151,600 | — | — |
| 2016-04-15 | $60.83 | $524.85 | 217,500 | — | — |
| 2016-04-14 | $59.65 | $514.67 | 223,700 | — | — |
| 2016-04-13 | $59.26 | $511.30 | 175,500 | — | — |
| 2016-04-12 | $58.87 | $507.94 | 246,300 | — | — |
| 2016-04-11 | $59.07 | $509.66 | 247,300 | — | — |
| 2016-04-08 | $59.16 | $510.44 | 207,900 | — | — |
| 2016-04-07 | $58.84 | $507.68 | 202,800 | — | — |
| 2016-04-06 | $59.87 | $516.57 | 128,800 | — | — |
| 2016-04-05 | $59.99 | $517.60 | 135,300 | — | — |
| 2016-04-04 | $60.05 | $518.12 | 155,800 | — | — |
| 2016-04-01 | $60.39 | $521.05 | 154,000 | — | — |
| 2016-03-31 | $60.37 | $520.88 | 219,700 | — | — |
| 2016-03-30 | $59.54 | $513.72 | 119,500 | — | — |
| 2016-03-29 | $59.40 | $512.51 | 243,500 | — | — |
| 2016-03-28 | $58.35 | $503.45 | 149,800 | — | — |
| 2016-03-24 | $57.63 | $497.24 | 138,600 | — | — |
| 2016-03-23 | $56.96 | $491.46 | 139,200 | — | — |
| 2016-03-22 | $57.39 | $495.17 | 206,500 | — | — |
| 2016-03-21 | $57.25 | $493.96 | 161,000 | — | — |
| 2016-03-18 | $58.09 | $496.03 | 338,200 | — | — |
| 2016-03-17 | $58.42 | $498.85 | 149,900 | — | — |
| 2016-03-16 | $57.11 | $487.66 | 89,200 | — | — |
| 2016-03-15 | $56.42 | $481.77 | 94,500 | — | — |
| 2016-03-14 | $56.55 | $482.88 | 105,900 | — | — |
| 2016-03-11 | $56.92 | $486.04 | 151,100 | — | — |
| 2016-03-10 | $56.31 | $480.83 | 113,000 | — | — |
| 2016-03-09 | $56.58 | $483.14 | 290,800 | — | — |
| 2016-03-08 | $56.97 | $486.47 | 210,700 | — | — |
| 2016-03-07 | $57.57 | $491.59 | 470,000 | — | — |
| 2016-03-04 | $57.68 | $492.53 | 230,000 | — | — |
| 2016-03-03 | $56.79 | $484.93 | 148,500 | — | — |
| 2016-03-02 | $56.05 | $478.61 | 129,800 | — | — |
| 2016-03-01 | $55.64 | $475.11 | 137,800 | — | — |
| 2016-02-29 | $54.23 | $463.07 | 201,700 | — | — |
| 2016-02-26 | $54.50 | $465.38 | 167,900 | — | — |
| 2016-02-25 | $54.81 | $468.02 | 118,200 | — | — |
| 2016-02-24 | $53.70 | $458.54 | 141,200 | — | — |
| 2016-02-23 | $53.01 | $452.65 | 87,600 | — | — |
| 2016-02-22 | $52.97 | $452.31 | 111,400 | — | — |
| 2016-02-19 | $52.59 | $449.07 | 118,800 | — | — |
| 2016-02-18 | $52.48 | $448.13 | 124,300 | — | — |
| 2016-02-17 | $52.01 | $444.11 | 146,400 | — | — |
| 2016-02-16 | $51.80 | $442.32 | 114,800 | — | — |
| 2016-02-12 | $50.68 | $432.76 | 159,600 | — | — |
| 2016-02-11 | $50.15 | $428.23 | 223,300 | — | — |
| 2016-02-10 | $50.69 | $432.84 | 113,600 | — | — |
| 2016-02-09 | $50.11 | $427.89 | 108,900 | — | — |
| 2016-02-08 | $50.90 | $434.64 | 175,300 | — | — |
| 2016-02-05 | $51.24 | $437.54 | 168,600 | — | — |
| 2016-02-04 | $51.38 | $438.73 | 91,700 | — | — |
| 2016-02-03 | $52.12 | $445.05 | 263,000 | — | — |
| 2016-02-02 | $51.90 | $443.17 | 388,200 | — | — |
| 2016-02-01 | $53.04 | $452.91 | 176,000 | — | — |
| 2016-01-29 | $53.39 | $455.90 | 340,400 | — | — |
| 2016-01-28 | $52.14 | $445.22 | 232,300 | — | — |
| 2016-01-27 | $52.41 | $447.53 | 175,000 | — | — |
| 2016-01-26 | $53.34 | $455.47 | 132,400 | — | — |
| 2016-01-25 | $52.20 | $445.74 | 131,300 | — | — |
| 2016-01-22 | $53.00 | $452.57 | 141,900 | — | — |
| 2016-01-21 | $51.82 | $442.49 | 217,200 | — | — |
| 2016-01-20 | $51.35 | $438.48 | 340,000 | — | — |
| 2016-01-19 | $52.56 | $448.81 | 236,700 | — | — |
| 2016-01-15 | $52.48 | $448.13 | 242,800 | — | — |
| 2016-01-14 | $52.86 | $451.37 | 191,000 | — | — |
| 2016-01-13 | $52.94 | $452.05 | 188,200 | — | — |
| 2016-01-12 | $52.98 | $452.40 | 236,700 | — | — |
| 2016-01-11 | $53.15 | $453.85 | 109,700 | — | — |
| 2016-01-08 | $53.01 | $452.65 | 228,300 | — | — |
| 2016-01-07 | $53.59 | $457.60 | 504,000 | — | — |
| 2016-01-06 | $55.24 | $471.69 | 145,500 | — | — |
| 2016-01-05 | $56.02 | $478.35 | 241,400 | — | — |
| 2016-01-04 | $54.56 | $465.89 | 181,500 | — | — |