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
- 1973-05-03 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 | $71.99 | $813.93 | 1,960,400 | — | — |
| 2016-12-29 | $72.28 | $817.21 | 1,524,400 | — | — |
| 2016-12-28 | $71.15 | $804.43 | 1,778,800 | — | — |
| 2016-12-27 | $71.94 | $807.22 | 841,400 | — | — |
| 2016-12-23 | $71.90 | $806.77 | 791,700 | — | — |
| 2016-12-22 | $72.13 | $809.36 | 1,172,900 | — | — |
| 2016-12-21 | $71.74 | $804.98 | 1,633,100 | — | — |
| 2016-12-20 | $72.11 | $809.13 | 1,597,300 | — | — |
| 2016-12-19 | $71.61 | $803.52 | 1,516,300 | — | — |
| 2016-12-16 | $71.72 | $804.75 | 3,499,400 | — | — |
| 2016-12-15 | $70.19 | $787.59 | 1,453,900 | — | — |
| 2016-12-14 | $69.59 | $780.85 | 2,185,400 | — | — |
| 2016-12-13 | $71.17 | $798.58 | 2,755,800 | — | — |
| 2016-12-12 | $70.45 | $790.50 | 2,698,100 | — | — |
| 2016-12-09 | $69.97 | $785.12 | 3,307,500 | — | — |
| 2016-12-08 | $69.44 | $779.17 | 1,627,800 | — | — |
| 2016-12-07 | $69.61 | $781.08 | 2,236,500 | — | — |
| 2016-12-06 | $68.85 | $772.55 | 1,873,700 | — | — |
| 2016-12-05 | $69.74 | $782.54 | 2,705,400 | — | — |
| 2016-12-02 | $69.40 | $778.72 | 1,434,800 | — | — |
| 2016-12-01 | $68.56 | $769.30 | 1,565,500 | — | — |
| 2016-11-30 | $68.77 | $771.65 | 2,276,800 | — | — |
| 2016-11-29 | $71.15 | $798.36 | 1,527,600 | — | — |
| 2016-11-28 | $71.27 | $799.71 | 1,873,400 | — | — |
| 2016-11-25 | $69.76 | $782.76 | 813,000 | — | — |
| 2016-11-23 | $68.99 | $774.12 | 992,900 | — | — |
| 2016-11-22 | $69.73 | $782.43 | 1,551,900 | — | — |
| 2016-11-21 | $69.28 | $777.38 | 1,431,000 | — | — |
| 2016-11-18 | $68.45 | $768.06 | 982,200 | — | — |
| 2016-11-17 | $68.69 | $770.76 | 1,571,200 | — | — |
| 2016-11-16 | $68.84 | $772.44 | 1,027,400 | — | — |
| 2016-11-15 | $69.44 | $779.17 | 1,398,400 | — | — |
| 2016-11-14 | $68.34 | $766.83 | 2,471,800 | — | — |
| 2016-11-11 | $68.85 | $772.55 | 1,512,400 | — | — |
| 2016-11-10 | $68.76 | $771.54 | 3,689,200 | — | — |
| 2016-11-09 | $70.17 | $787.36 | 2,204,600 | — | — |
| 2016-11-08 | $72.26 | $810.81 | 1,362,600 | — | — |
| 2016-11-07 | $71.57 | $803.07 | 1,367,100 | — | — |
| 2016-11-04 | $70.31 | $788.93 | 1,471,400 | — | — |
| 2016-11-03 | $71.05 | $797.24 | 1,229,900 | — | — |
| 2016-11-02 | $70.70 | $793.31 | 1,957,200 | — | — |
| 2016-11-01 | $72.50 | $813.51 | 1,871,000 | — | — |
| 2016-10-31 | $73.48 | $824.50 | 1,912,200 | — | — |
| 2016-10-28 | $71.88 | $806.55 | 826,300 | — | — |
| 2016-10-27 | $71.41 | $801.28 | 861,000 | — | — |
| 2016-10-26 | $71.76 | $805.20 | 1,054,800 | — | — |
| 2016-10-25 | $71.62 | $803.63 | 1,145,400 | — | — |
| 2016-10-24 | $71.26 | $799.59 | 1,191,900 | — | — |
| 2016-10-21 | $70.90 | $795.55 | 1,625,100 | — | — |
| 2016-10-20 | $71.75 | $805.09 | 1,508,700 | — | — |
| 2016-10-19 | $72.02 | $808.12 | 2,727,800 | — | — |
| 2016-10-18 | $72.07 | $808.68 | 1,885,200 | — | — |
| 2016-10-17 | $71.22 | $799.14 | 813,900 | — | — |
| 2016-10-14 | $70.85 | $794.99 | 1,790,100 | — | — |
| 2016-10-13 | $71.01 | $796.79 | 1,531,200 | — | — |
| 2016-10-12 | $70.06 | $786.13 | 1,130,600 | — | — |
| 2016-10-11 | $69.41 | $778.83 | 1,420,100 | — | — |
| 2016-10-10 | $70.26 | $788.37 | 1,114,500 | — | — |
| 2016-10-07 | $69.89 | $784.22 | 1,533,000 | — | — |
| 2016-10-06 | $69.82 | $783.44 | 1,606,300 | — | — |
| 2016-10-05 | $69.76 | $782.76 | 2,705,300 | — | — |
| 2016-10-04 | $69.89 | $784.22 | 2,262,500 | — | — |
| 2016-10-03 | $71.39 | $801.05 | 1,707,700 | — | — |
| 2016-09-30 | $72.25 | $810.70 | 1,734,400 | — | — |
| 2016-09-29 | $72.68 | $815.53 | 1,311,500 | — | — |
| 2016-09-28 | $73.70 | $826.97 | 1,289,600 | — | — |
| 2016-09-27 | $74.24 | $827.65 | 1,769,800 | — | — |
| 2016-09-26 | $75.55 | $842.25 | 1,565,100 | — | — |
| 2016-09-23 | $75.62 | $843.03 | 1,399,200 | — | — |
| 2016-09-22 | $75.51 | $841.80 | 1,016,800 | — | — |
| 2016-09-21 | $75.00 | $836.12 | 1,551,100 | — | — |
| 2016-09-20 | $73.36 | $817.83 | 979,000 | — | — |
| 2016-09-19 | $73.52 | $819.62 | 1,380,000 | — | — |
| 2016-09-16 | $73.08 | $814.71 | 2,086,100 | — | — |
| 2016-09-15 | $72.20 | $804.90 | 1,238,000 | — | — |
| 2016-09-14 | $71.83 | $800.78 | 1,611,800 | — | — |
| 2016-09-13 | $71.63 | $798.55 | 2,139,200 | — | — |
| 2016-09-12 | $72.52 | $808.47 | 1,685,600 | — | — |
| 2016-09-09 | $71.40 | $795.98 | 2,995,600 | — | — |
| 2016-09-08 | $73.85 | $823.30 | 1,254,200 | — | — |
| 2016-09-07 | $73.77 | $822.41 | 1,156,300 | — | — |
| 2016-09-06 | $74.11 | $826.20 | 1,592,500 | — | — |
| 2016-09-02 | $73.70 | $821.62 | 1,828,800 | — | — |
| 2016-09-01 | $72.70 | $810.48 | 1,509,700 | — | — |
| 2016-08-31 | $72.72 | $810.70 | 1,724,600 | — | — |
| 2016-08-30 | $71.96 | $802.23 | 1,004,100 | — | — |
| 2016-08-29 | $72.81 | $811.70 | 1,820,000 | — | — |
| 2016-08-26 | $71.90 | $801.56 | 1,984,300 | — | — |
| 2016-08-25 | $73.65 | $821.07 | 1,536,700 | — | — |
| 2016-08-24 | $73.99 | $824.86 | 979,300 | — | — |
| 2016-08-23 | $73.97 | $824.64 | 1,066,200 | — | — |
| 2016-08-22 | $74.38 | $829.21 | 868,200 | — | — |
| 2016-08-19 | $74.21 | $827.31 | 1,675,900 | — | — |
| 2016-08-18 | $75.06 | $836.79 | 2,114,600 | — | — |
| 2016-08-17 | $74.24 | $827.65 | 2,440,800 | — | — |
| 2016-08-16 | $73.33 | $817.50 | 1,659,700 | — | — |
| 2016-08-15 | $74.56 | $831.21 | 1,340,400 | — | — |
| 2016-08-12 | $75.84 | $845.48 | 1,195,000 | — | — |
| 2016-08-11 | $75.50 | $841.69 | 987,900 | — | — |
| 2016-08-10 | $75.11 | $837.34 | 1,134,400 | — | — |
| 2016-08-09 | $75.30 | $839.46 | 892,900 | — | — |
| 2016-08-08 | $74.95 | $835.56 | 1,265,700 | — | — |
| 2016-08-05 | $74.99 | $836.01 | 1,233,600 | — | — |
| 2016-08-04 | $76.23 | $849.83 | 1,344,000 | — | — |
| 2016-08-03 | $75.98 | $847.04 | 1,254,200 | — | — |
| 2016-08-02 | $76.56 | $853.51 | 1,236,800 | — | — |
| 2016-08-01 | $77.05 | $858.97 | 1,541,100 | — | — |
| 2016-07-29 | $77.38 | $862.65 | 1,614,500 | — | — |
| 2016-07-28 | $76.45 | $852.28 | 1,236,300 | — | — |
| 2016-07-27 | $76.02 | $847.49 | 1,873,800 | — | — |
| 2016-07-26 | $76.86 | $856.85 | 1,225,600 | — | — |
| 2016-07-25 | $77.38 | $862.65 | 1,008,900 | — | — |
| 2016-07-22 | $77.64 | $865.55 | 1,379,500 | — | — |
| 2016-07-21 | $76.74 | $855.52 | 1,842,700 | — | — |
| 2016-07-20 | $76.51 | $852.95 | 872,100 | — | — |
| 2016-07-19 | $77.11 | $859.64 | 1,092,200 | — | — |
| 2016-07-18 | $77.22 | $860.87 | 1,396,000 | — | — |
| 2016-07-15 | $77.18 | $860.42 | 1,542,800 | — | — |
| 2016-07-14 | $77.11 | $859.64 | 2,005,500 | — | — |
| 2016-07-13 | $77.41 | $862.98 | 2,000,200 | — | — |
| 2016-07-12 | $76.57 | $853.62 | 2,369,800 | — | — |
| 2016-07-11 | $77.99 | $869.45 | 1,714,300 | — | — |
| 2016-07-08 | $78.17 | $871.46 | 2,351,300 | — | — |
| 2016-07-07 | $77.04 | $858.86 | 1,418,500 | — | — |
| 2016-07-06 | $78.40 | $874.02 | 2,471,900 | — | — |
| 2016-07-05 | $78.55 | $875.69 | 2,074,600 | — | — |
| 2016-07-01 | $77.65 | $865.66 | 1,606,800 | — | — |
| 2016-06-30 | $77.67 | $865.88 | 3,282,800 | — | — |
| 2016-06-29 | $76.10 | $848.38 | 2,142,300 | — | — |
| 2016-06-28 | $76.04 | $847.71 | 2,572,600 | — | — |
| 2016-06-27 | $76.45 | $846.93 | 2,406,700 | — | — |
| 2016-06-24 | $74.59 | $826.33 | 2,065,000 | — | — |
| 2016-06-23 | $73.99 | $819.68 | 1,072,100 | — | — |
| 2016-06-22 | $73.84 | $818.02 | 1,132,300 | — | — |
| 2016-06-21 | $74.12 | $821.12 | 1,150,700 | — | — |
| 2016-06-20 | $73.93 | $819.01 | 956,500 | — | — |
| 2016-06-17 | $74.12 | $821.12 | 1,522,800 | — | — |
| 2016-06-16 | $73.92 | $818.90 | 923,200 | — | — |
| 2016-06-15 | $73.46 | $813.81 | 1,132,700 | — | — |
| 2016-06-14 | $74.08 | $820.68 | 1,129,900 | — | — |
| 2016-06-13 | $73.88 | $818.46 | 1,550,700 | — | — |
| 2016-06-10 | $73.96 | $819.35 | 1,290,500 | — | — |
| 2016-06-09 | $73.66 | $816.02 | 1,344,800 | — | — |
| 2016-06-08 | $72.90 | $807.60 | 767,400 | — | — |
| 2016-06-07 | $72.44 | $802.51 | 1,196,900 | — | — |
| 2016-06-06 | $72.54 | $803.62 | 1,339,900 | — | — |
| 2016-06-03 | $72.53 | $803.50 | 1,391,000 | — | — |
| 2016-06-02 | $71.76 | $794.97 | 1,532,800 | — | — |
| 2016-06-01 | $71.57 | $792.87 | 1,797,200 | — | — |
| 2016-05-31 | $71.63 | $793.53 | 2,173,100 | — | — |
| 2016-05-27 | $70.78 | $784.12 | 1,157,800 | — | — |
| 2016-05-26 | $70.84 | $784.78 | 1,167,400 | — | — |
| 2016-05-25 | $69.77 | $772.93 | 1,211,800 | — | — |
| 2016-05-24 | $69.91 | $774.48 | 1,103,900 | — | — |
| 2016-05-23 | $69.22 | $766.84 | 1,298,700 | — | — |
| 2016-05-20 | $70.05 | $776.03 | 1,475,900 | — | — |
| 2016-05-19 | $69.58 | $770.82 | 1,651,400 | — | — |
| 2016-05-18 | $68.99 | $764.29 | 2,180,600 | — | — |
| 2016-05-17 | $70.11 | $776.70 | 1,515,400 | — | — |
| 2016-05-16 | $71.41 | $791.10 | 1,581,300 | — | — |
| 2016-05-13 | $71.41 | $791.10 | 1,588,400 | — | — |
| 2016-05-12 | $71.94 | $796.97 | 1,865,300 | — | — |
| 2016-05-11 | $71.97 | $797.30 | 2,220,200 | — | — |
| 2016-05-10 | $71.32 | $790.10 | 3,237,500 | — | — |
| 2016-05-09 | $72.59 | $804.17 | 924,000 | — | — |
| 2016-05-06 | $71.99 | $797.52 | 1,644,700 | — | — |
| 2016-05-05 | $72.30 | $800.96 | 1,572,000 | — | — |
| 2016-05-04 | $72.76 | $806.05 | 2,329,900 | — | — |
| 2016-05-03 | $71.67 | $793.98 | 2,445,200 | — | — |
| 2016-05-02 | $71.44 | $791.43 | 2,311,100 | — | — |
| 2016-04-29 | $70.71 | $783.34 | 2,104,800 | — | — |
| 2016-04-28 | $70.11 | $776.70 | 1,264,500 | — | — |
| 2016-04-27 | $69.98 | $775.26 | 1,486,500 | — | — |
| 2016-04-26 | $68.83 | $762.52 | 1,297,100 | — | — |
| 2016-04-25 | $68.72 | $761.30 | 1,422,700 | — | — |
| 2016-04-22 | $68.65 | $760.52 | 1,154,900 | — | — |
| 2016-04-21 | $68.00 | $753.32 | 1,531,100 | — | — |
| 2016-04-20 | $69.51 | $770.05 | 1,261,800 | — | — |
| 2016-04-19 | $71.42 | $791.21 | 1,502,400 | — | — |
| 2016-04-18 | $71.06 | $787.22 | 1,390,200 | — | — |
| 2016-04-15 | $71.06 | $787.22 | 1,578,500 | — | — |
| 2016-04-14 | $70.04 | $775.92 | 1,583,800 | — | — |
| 2016-04-13 | $70.07 | $776.25 | 2,095,100 | — | — |
| 2016-04-12 | $70.99 | $786.44 | 1,820,400 | — | — |
| 2016-04-11 | $70.56 | $781.68 | 1,260,300 | — | — |
| 2016-04-08 | $70.69 | $783.12 | 982,100 | — | — |
| 2016-04-07 | $70.20 | $777.69 | 1,964,600 | — | — |
| 2016-04-06 | $70.36 | $779.47 | 1,454,900 | — | — |
| 2016-04-05 | $70.44 | $780.35 | 2,511,600 | — | — |
| 2016-04-04 | $71.83 | $795.75 | 2,116,900 | — | — |
| 2016-04-01 | $71.94 | $796.97 | 2,464,200 | — | — |
| 2016-03-31 | $71.89 | $796.41 | 1,767,700 | — | — |
| 2016-03-30 | $71.60 | $793.20 | 1,739,900 | — | — |
| 2016-03-29 | $72.11 | $798.85 | 1,878,600 | — | — |
| 2016-03-28 | $71.32 | $784.78 | 1,497,800 | — | — |
| 2016-03-24 | $71.34 | $785.00 | 2,127,400 | — | — |
| 2016-03-23 | $71.59 | $787.75 | 1,782,000 | — | — |
| 2016-03-22 | $70.96 | $780.82 | 2,079,300 | — | — |
| 2016-03-21 | $71.38 | $785.44 | 1,163,000 | — | — |
| 2016-03-18 | $71.43 | $785.99 | 4,017,800 | — | — |
| 2016-03-17 | $71.25 | $784.01 | 1,523,700 | — | — |
| 2016-03-16 | $70.68 | $777.74 | 1,731,400 | — | — |
| 2016-03-15 | $70.03 | $770.59 | 2,061,200 | — | — |
| 2016-03-14 | $70.14 | $771.80 | 1,659,300 | — | — |
| 2016-03-11 | $70.40 | $774.66 | 2,991,100 | — | — |
| 2016-03-10 | $69.76 | $767.62 | 1,898,900 | — | — |
| 2016-03-09 | $69.75 | $767.51 | 2,455,600 | — | — |
| 2016-03-08 | $69.10 | $760.35 | 2,779,000 | — | — |
| 2016-03-07 | $68.56 | $754.41 | 2,046,300 | — | — |
| 2016-03-04 | $67.71 | $745.06 | 2,049,400 | — | — |
| 2016-03-03 | $67.42 | $741.87 | 2,379,700 | — | — |
| 2016-03-02 | $66.97 | $736.92 | 2,851,500 | — | — |
| 2016-03-01 | $66.88 | $735.93 | 3,601,300 | — | — |
| 2016-02-29 | $68.16 | $750.01 | 2,784,100 | — | — |
| 2016-02-26 | $67.26 | $740.11 | 2,971,200 | — | — |
| 2016-02-25 | $68.79 | $756.94 | 4,014,000 | — | — |
| 2016-02-24 | $67.83 | $746.38 | 6,781,500 | — | — |
| 2016-02-23 | $64.98 | $715.02 | 3,137,200 | — | — |
| 2016-02-22 | $64.24 | $706.88 | 2,109,600 | — | — |
| 2016-02-19 | $62.89 | $692.02 | 2,678,300 | — | — |
| 2016-02-18 | $63.70 | $700.93 | 1,738,700 | — | — |
| 2016-02-17 | $62.53 | $688.06 | 1,870,900 | — | — |
| 2016-02-16 | $62.38 | $686.41 | 2,100,100 | — | — |
| 2016-02-12 | $61.76 | $679.59 | 3,337,300 | — | — |
| 2016-02-11 | $62.35 | $686.08 | 2,167,200 | — | — |
| 2016-02-10 | $63.51 | $698.84 | 1,492,700 | — | — |
| 2016-02-09 | $63.40 | $697.63 | 2,737,500 | — | — |
| 2016-02-08 | $62.90 | $692.13 | 2,181,800 | — | — |
| 2016-02-05 | $63.29 | $696.42 | 2,498,800 | — | — |
| 2016-02-04 | $63.07 | $694.00 | 2,506,200 | — | — |
| 2016-02-03 | $64.07 | $705.01 | 3,935,700 | — | — |
| 2016-02-02 | $62.72 | $690.15 | 3,614,900 | — | — |
| 2016-02-01 | $62.23 | $684.76 | 3,546,900 | — | — |
| 2016-01-29 | $61.80 | $680.03 | 4,771,200 | — | — |
| 2016-01-28 | $61.56 | $677.39 | 1,894,900 | — | — |
| 2016-01-27 | $60.50 | $665.72 | 1,402,600 | — | — |
| 2016-01-26 | $60.70 | $667.92 | 2,813,200 | — | — |
| 2016-01-25 | $59.92 | $659.34 | 2,124,900 | — | — |
| 2016-01-22 | $59.73 | $657.25 | 2,022,400 | — | — |
| 2016-01-21 | $58.72 | $646.14 | 2,045,600 | — | — |
| 2016-01-20 | $59.01 | $649.33 | 3,095,800 | — | — |
| 2016-01-19 | $60.12 | $661.54 | 3,264,700 | — | — |
| 2016-01-15 | $59.12 | $650.54 | 2,988,300 | — | — |
| 2016-01-14 | $59.55 | $655.27 | 2,109,700 | — | — |
| 2016-01-13 | $59.38 | $653.40 | 1,806,300 | — | — |
| 2016-01-12 | $59.40 | $653.62 | 2,221,700 | — | — |
| 2016-01-11 | $59.20 | $651.42 | 4,396,200 | — | — |
| 2016-01-08 | $58.28 | $641.29 | 2,360,400 | — | — |
| 2016-01-07 | $58.29 | $641.40 | 2,960,700 | — | — |
| 2016-01-06 | $58.58 | $644.60 | 3,351,600 | — | — |
| 2016-01-05 | $58.97 | $648.89 | 2,534,600 | — | — |
| 2016-01-04 | $58.95 | $648.67 | 2,998,000 | — | — |