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 | $55.75 | $204.83 | 1,957,000 | — | — |
| 2016-12-29 | $56.20 | $206.49 | 1,173,200 | — | — |
| 2016-12-28 | $56.30 | $206.86 | 1,680,800 | — | — |
| 2016-12-27 | $57.17 | $210.05 | 1,251,200 | — | — |
| 2016-12-23 | $56.80 | $208.69 | 1,157,800 | — | — |
| 2016-12-22 | $56.69 | $208.29 | 2,013,700 | — | — |
| 2016-12-21 | $56.92 | $209.13 | 2,716,700 | — | — |
| 2016-12-20 | $57.31 | $210.57 | 3,471,300 | — | — |
| 2016-12-19 | $56.31 | $206.89 | 2,779,700 | — | — |
| 2016-12-16 | $55.73 | $204.76 | 6,332,500 | — | — |
| 2016-12-15 | $56.18 | $206.41 | 3,962,100 | — | — |
| 2016-12-14 | $56.27 | $206.74 | 3,015,200 | — | — |
| 2016-12-13 | $56.77 | $208.58 | 3,784,300 | — | — |
| 2016-12-12 | $57.09 | $209.76 | 3,162,300 | — | — |
| 2016-12-09 | $57.49 | $211.23 | 3,028,900 | — | — |
| 2016-12-08 | $57.60 | $211.63 | 3,727,200 | — | — |
| 2016-12-07 | $58.26 | $214.06 | 4,372,800 | — | — |
| 2016-12-06 | $56.57 | $207.85 | 3,040,100 | — | — |
| 2016-12-05 | $56.93 | $209.17 | 3,132,700 | — | — |
| 2016-12-02 | $56.35 | $207.04 | 2,932,700 | — | — |
| 2016-12-01 | $56.77 | $208.58 | 5,500,700 | — | — |
| 2016-11-30 | $56.44 | $207.37 | 8,784,900 | — | — |
| 2016-11-29 | $54.40 | $199.87 | 3,408,200 | — | — |
| 2016-11-28 | $54.43 | $199.98 | 3,271,300 | — | — |
| 2016-11-25 | $55.24 | $202.96 | 802,100 | — | — |
| 2016-11-23 | $55.06 | $202.30 | 2,575,000 | — | — |
| 2016-11-22 | $54.35 | $199.69 | 6,647,200 | — | — |
| 2016-11-21 | $54.51 | $200.28 | 3,004,200 | — | — |
| 2016-11-18 | $54.20 | $199.14 | 4,428,800 | — | — |
| 2016-11-17 | $54.70 | $200.98 | 2,865,500 | — | — |
| 2016-11-16 | $54.97 | $201.97 | 2,898,200 | — | — |
| 2016-11-15 | $55.78 | $204.94 | 3,238,800 | — | — |
| 2016-11-14 | $55.51 | $203.95 | 3,046,700 | — | — |
| 2016-11-11 | $55.50 | $203.92 | 4,494,600 | — | — |
| 2016-11-10 | $55.75 | $204.83 | 8,678,900 | — | — |
| 2016-11-09 | $53.39 | $196.16 | 7,518,100 | — | — |
| 2016-11-08 | $51.33 | $188.59 | 4,499,700 | — | — |
| 2016-11-07 | $50.39 | $183.38 | 5,731,600 | — | — |
| 2016-11-04 | $49.41 | $179.81 | 4,672,500 | — | — |
| 2016-11-03 | $49.84 | $181.38 | 3,232,500 | — | — |
| 2016-11-02 | $50.04 | $182.10 | 5,540,100 | — | — |
| 2016-11-01 | $51.00 | $185.60 | 6,969,700 | — | — |
| 2016-10-31 | $50.68 | $184.43 | 6,160,400 | — | — |
| 2016-10-28 | $50.09 | $182.29 | 4,267,300 | — | — |
| 2016-10-27 | $49.84 | $181.38 | 3,861,800 | — | — |
| 2016-10-26 | $50.44 | $183.56 | 3,066,300 | — | — |
| 2016-10-25 | $50.11 | $182.36 | 3,040,200 | — | — |
| 2016-10-24 | $50.31 | $183.09 | 2,442,500 | — | — |
| 2016-10-21 | $50.11 | $182.36 | 3,616,200 | — | — |
| 2016-10-20 | $50.15 | $182.50 | 2,829,700 | — | — |
| 2016-10-19 | $49.91 | $181.63 | 5,540,000 | — | — |
| 2016-10-18 | $49.88 | $181.52 | 3,944,100 | — | — |
| 2016-10-17 | $49.69 | $180.83 | 3,871,700 | — | — |
| 2016-10-14 | $49.88 | $181.52 | 3,790,200 | — | — |
| 2016-10-13 | $50.20 | $182.69 | 4,296,100 | — | — |
| 2016-10-12 | $50.20 | $182.69 | 6,426,700 | — | — |
| 2016-10-11 | $50.79 | $184.83 | 4,656,800 | — | — |
| 2016-10-10 | $51.77 | $188.40 | 3,952,100 | — | — |
| 2016-10-07 | $52.70 | $191.78 | 4,069,400 | — | — |
| 2016-10-06 | $53.39 | $194.29 | 3,119,000 | — | — |
| 2016-10-05 | $53.69 | $195.39 | 2,385,600 | — | — |
| 2016-10-04 | $53.35 | $194.15 | 3,447,200 | — | — |
| 2016-10-03 | $53.80 | $195.79 | 3,814,300 | — | — |
| 2016-09-30 | $54.51 | $198.37 | 7,460,100 | — | — |
| 2016-09-29 | $53.02 | $192.95 | 5,379,200 | — | — |
| 2016-09-28 | $52.69 | $191.75 | 2,824,100 | — | — |
| 2016-09-27 | $51.82 | $188.58 | 2,803,200 | — | — |
| 2016-09-26 | $51.43 | $187.16 | 2,365,700 | — | — |
| 2016-09-23 | $51.92 | $188.94 | 2,997,400 | — | — |
| 2016-09-22 | $52.80 | $192.15 | 3,515,600 | — | — |
| 2016-09-21 | $51.77 | $188.40 | 2,908,500 | — | — |
| 2016-09-20 | $51.22 | $186.40 | 2,125,700 | — | — |
| 2016-09-19 | $51.19 | $186.29 | 2,305,000 | — | — |
| 2016-09-16 | $51.09 | $185.92 | 3,873,800 | — | — |
| 2016-09-15 | $51.58 | $187.71 | 3,244,100 | — | — |
| 2016-09-14 | $51.29 | $186.65 | 4,055,300 | — | — |
| 2016-09-13 | $51.21 | $186.36 | 3,572,300 | — | — |
| 2016-09-12 | $52.09 | $189.56 | 4,169,100 | — | — |
| 2016-09-09 | $50.86 | $185.09 | 5,163,800 | — | — |
| 2016-09-08 | $52.82 | $192.22 | 3,442,500 | — | — |
| 2016-09-07 | $52.79 | $192.11 | 2,283,200 | — | — |
| 2016-09-06 | $52.56 | $191.27 | 2,362,600 | — | — |
| 2016-09-02 | $52.91 | $192.55 | 2,162,300 | — | — |
| 2016-09-01 | $52.66 | $191.64 | 4,259,200 | — | — |
| 2016-08-31 | $52.68 | $191.71 | 4,561,500 | — | — |
| 2016-08-30 | $53.47 | $194.59 | 2,228,400 | — | — |
| 2016-08-29 | $53.73 | $195.53 | 2,659,700 | — | — |
| 2016-08-26 | $53.73 | $195.53 | 2,614,500 | — | — |
| 2016-08-25 | $54.09 | $196.84 | 2,795,500 | — | — |
| 2016-08-24 | $53.89 | $196.11 | 3,320,900 | — | — |
| 2016-08-23 | $53.98 | $196.44 | 4,983,300 | — | — |
| 2016-08-22 | $52.92 | $192.58 | 4,288,000 | — | — |
| 2016-08-19 | $52.98 | $192.80 | 8,071,600 | — | — |
| 2016-08-18 | $54.67 | $198.95 | 2,410,700 | — | — |
| 2016-08-17 | $54.90 | $199.79 | 2,160,500 | — | — |
| 2016-08-16 | $54.57 | $198.59 | 2,073,400 | — | — |
| 2016-08-15 | $54.71 | $199.10 | 2,945,200 | — | — |
| 2016-08-12 | $53.97 | $196.41 | 2,252,000 | — | — |
| 2016-08-11 | $54.03 | $196.62 | 2,261,200 | — | — |
| 2016-08-10 | $53.44 | $194.48 | 2,529,100 | — | — |
| 2016-08-09 | $54.33 | $195.99 | 3,106,500 | — | — |
| 2016-08-08 | $54.31 | $195.91 | 4,469,000 | — | — |
| 2016-08-05 | $53.79 | $194.04 | 3,000,800 | — | — |
| 2016-08-04 | $53.03 | $191.30 | 3,551,900 | — | — |
| 2016-08-03 | $52.91 | $190.86 | 6,769,200 | — | — |
| 2016-08-02 | $53.03 | $191.30 | 7,589,200 | — | — |
| 2016-08-01 | $55.78 | $201.22 | 4,359,100 | — | — |
| 2016-07-29 | $55.90 | $201.65 | 4,482,400 | — | — |
| 2016-07-28 | $55.83 | $201.40 | 2,354,700 | — | — |
| 2016-07-27 | $56.04 | $202.16 | 3,046,800 | — | — |
| 2016-07-26 | $56.18 | $202.66 | 2,072,100 | — | — |
| 2016-07-25 | $55.61 | $200.60 | 2,043,200 | — | — |
| 2016-07-22 | $55.81 | $201.33 | 3,575,900 | — | — |
| 2016-07-21 | $55.49 | $200.17 | 3,486,600 | — | — |
| 2016-07-20 | $56.18 | $202.66 | 3,671,700 | — | — |
| 2016-07-19 | $56.34 | $203.24 | 2,440,500 | — | — |
| 2016-07-18 | $56.19 | $202.70 | 2,976,800 | — | — |
| 2016-07-15 | $56.23 | $202.84 | 4,355,400 | — | — |
| 2016-07-14 | $56.05 | $202.19 | 6,207,400 | — | — |
| 2016-07-13 | $55.23 | $199.23 | 3,179,300 | — | — |
| 2016-07-12 | $55.03 | $198.51 | 4,558,500 | — | — |
| 2016-07-11 | $53.89 | $194.40 | 3,091,700 | — | — |
| 2016-07-08 | $53.44 | $192.78 | 3,703,800 | — | — |
| 2016-07-07 | $52.37 | $188.92 | 4,177,900 | — | — |
| 2016-07-06 | $51.67 | $186.39 | 2,744,000 | — | — |
| 2016-07-05 | $51.05 | $184.15 | 3,098,600 | — | — |
| 2016-07-01 | $52.20 | $188.30 | 2,732,100 | — | — |
| 2016-06-30 | $52.16 | $188.16 | 4,271,700 | — | — |
| 2016-06-29 | $50.66 | $182.75 | 3,314,000 | — | — |
| 2016-06-28 | $49.73 | $179.39 | 5,219,000 | — | — |
| 2016-06-27 | $49.23 | $177.59 | 5,770,400 | — | — |
| 2016-06-24 | $50.83 | $183.36 | 9,501,100 | — | — |
| 2016-06-23 | $53.67 | $193.61 | 2,650,500 | — | — |
| 2016-06-22 | $52.59 | $189.71 | 3,684,000 | — | — |
| 2016-06-21 | $53.15 | $191.73 | 3,120,100 | — | — |
| 2016-06-20 | $53.36 | $192.49 | 3,798,100 | — | — |
| 2016-06-17 | $52.44 | $189.17 | 3,628,100 | — | — |
| 2016-06-16 | $52.12 | $188.01 | 2,233,800 | — | — |
| 2016-06-15 | $51.96 | $187.44 | 2,456,900 | — | — |
| 2016-06-14 | $52.02 | $187.65 | 2,805,100 | — | — |
| 2016-06-13 | $51.63 | $186.25 | 3,720,200 | — | — |
| 2016-06-10 | $52.73 | $190.21 | 3,241,100 | — | — |
| 2016-06-09 | $53.59 | $193.32 | 2,946,800 | — | — |
| 2016-06-08 | $53.82 | $194.15 | 3,013,600 | — | — |
| 2016-06-07 | $53.53 | $193.10 | 3,272,200 | — | — |
| 2016-06-06 | $53.48 | $192.92 | 3,596,800 | — | — |
| 2016-06-03 | $52.30 | $188.66 | 2,543,700 | — | — |
| 2016-06-02 | $52.24 | $188.45 | 3,189,700 | — | — |
| 2016-06-01 | $52.16 | $188.16 | 2,483,100 | — | — |
| 2016-05-31 | $52.02 | $187.65 | 3,519,400 | — | — |
| 2016-05-27 | $52.20 | $188.30 | 1,663,500 | — | — |
| 2016-05-26 | $52.02 | $187.65 | 1,857,500 | — | — |
| 2016-05-25 | $52.09 | $187.91 | 2,853,300 | — | — |
| 2016-05-24 | $51.17 | $184.59 | 2,461,100 | — | — |
| 2016-05-23 | $50.69 | $182.86 | 3,818,500 | — | — |
| 2016-05-20 | $50.65 | $182.71 | 2,439,000 | — | — |
| 2016-05-19 | $50.14 | $180.87 | 6,088,600 | — | — |
| 2016-05-18 | $50.80 | $183.25 | 6,519,100 | — | — |
| 2016-05-17 | $52.35 | $188.84 | 2,802,400 | — | — |
| 2016-05-16 | $52.81 | $190.50 | 4,127,300 | — | — |
| 2016-05-13 | $51.81 | $186.90 | 3,276,800 | — | — |
| 2016-05-12 | $52.91 | $190.86 | 2,790,300 | — | — |
| 2016-05-11 | $52.86 | $190.68 | 3,624,500 | — | — |
| 2016-05-10 | $53.50 | $191.28 | 2,745,000 | — | — |
| 2016-05-09 | $52.62 | $188.13 | 2,938,100 | — | — |
| 2016-05-06 | $53.31 | $190.60 | 2,409,600 | — | — |
| 2016-05-05 | $52.98 | $189.42 | 3,993,100 | — | — |
| 2016-05-04 | $52.78 | $188.71 | 5,742,400 | — | — |
| 2016-05-03 | $54.67 | $195.46 | 4,960,200 | — | — |
| 2016-05-02 | $55.21 | $197.39 | 4,255,700 | — | — |
| 2016-04-29 | $54.63 | $195.32 | 4,192,900 | — | — |
| 2016-04-28 | $55.02 | $196.71 | 3,572,400 | — | — |
| 2016-04-27 | $56.29 | $201.25 | 4,200,600 | — | — |
| 2016-04-26 | $56.11 | $200.61 | 3,170,800 | — | — |
| 2016-04-25 | $55.31 | $197.75 | 3,416,400 | — | — |
| 2016-04-22 | $55.47 | $198.32 | 3,579,100 | — | — |
| 2016-04-21 | $55.17 | $197.25 | 2,719,300 | — | — |
| 2016-04-20 | $55.07 | $196.89 | 3,682,500 | — | — |
| 2016-04-19 | $55.65 | $198.97 | 3,705,500 | — | — |
| 2016-04-18 | $55.22 | $197.43 | 3,458,800 | — | — |
| 2016-04-15 | $55.32 | $197.79 | 3,483,900 | — | — |
| 2016-04-14 | $55.07 | $196.89 | 2,440,300 | — | — |
| 2016-04-13 | $55.47 | $198.32 | 4,259,000 | — | — |
| 2016-04-12 | $54.53 | $194.96 | 3,385,200 | — | — |
| 2016-04-11 | $53.78 | $192.28 | 4,324,900 | — | — |
| 2016-04-08 | $53.84 | $192.49 | 3,714,400 | — | — |
| 2016-04-07 | $52.87 | $189.03 | 4,587,100 | — | — |
| 2016-04-06 | $53.22 | $190.28 | 4,489,600 | — | — |
| 2016-04-05 | $53.51 | $191.31 | 3,198,800 | — | — |
| 2016-04-04 | $54.11 | $193.46 | 4,260,700 | — | — |
| 2016-04-01 | $54.75 | $195.75 | 3,539,400 | — | — |
| 2016-03-31 | $54.38 | $194.43 | 2,941,400 | — | — |
| 2016-03-30 | $54.56 | $195.07 | 2,225,900 | — | — |
| 2016-03-29 | $54.45 | $194.68 | 3,343,600 | — | — |
| 2016-03-28 | $54.33 | $194.25 | 3,011,000 | — | — |
| 2016-03-24 | $54.39 | $194.46 | 3,722,700 | — | — |
| 2016-03-23 | $54.60 | $195.21 | 3,780,500 | — | — |
| 2016-03-22 | $55.32 | $197.79 | 3,535,700 | — | — |
| 2016-03-21 | $54.99 | $196.61 | 4,917,400 | — | — |
| 2016-03-18 | $54.64 | $195.36 | 12,733,200 | — | — |
| 2016-03-17 | $54.74 | $195.71 | 12,089,200 | — | — |
| 2016-03-16 | $51.45 | $183.95 | 3,033,700 | — | — |
| 2016-03-15 | $50.79 | $181.59 | 3,040,800 | — | — |
| 2016-03-14 | $51.24 | $183.20 | 2,748,800 | — | — |
| 2016-03-11 | $51.26 | $183.27 | 3,484,900 | — | — |
| 2016-03-10 | $50.55 | $180.73 | 4,765,400 | — | — |
| 2016-03-09 | $50.06 | $178.98 | 4,737,200 | — | — |
| 2016-03-08 | $50.73 | $181.38 | 5,065,600 | — | — |
| 2016-03-07 | $51.91 | $185.59 | 3,122,800 | — | — |
| 2016-03-04 | $51.26 | $183.27 | 3,612,000 | — | — |
| 2016-03-03 | $50.79 | $181.59 | 2,496,700 | — | — |
| 2016-03-02 | $50.41 | $180.23 | 3,561,400 | — | — |
| 2016-03-01 | $49.97 | $178.66 | 2,843,600 | — | — |
| 2016-02-29 | $48.83 | $174.58 | 4,165,400 | — | — |
| 2016-02-26 | $49.38 | $176.55 | 4,070,300 | — | — |
| 2016-02-25 | $48.63 | $173.87 | 2,258,600 | — | — |
| 2016-02-24 | $48.36 | $172.90 | 3,140,900 | — | — |
| 2016-02-23 | $48.46 | $173.26 | 2,764,900 | — | — |
| 2016-02-22 | $49.28 | $176.19 | 3,814,100 | — | — |
| 2016-02-19 | $48.06 | $171.83 | 4,399,700 | — | — |
| 2016-02-18 | $48.34 | $172.83 | 5,215,700 | — | — |
| 2016-02-17 | $47.76 | $170.76 | 3,753,600 | — | — |
| 2016-02-16 | $46.62 | $166.68 | 4,602,700 | — | — |
| 2016-02-12 | $46.02 | $164.54 | 4,250,600 | — | — |
| 2016-02-11 | $45.43 | $162.43 | 4,030,500 | — | — |
| 2016-02-10 | $45.77 | $163.64 | 4,447,400 | — | — |
| 2016-02-09 | $46.91 | $166.02 | 4,920,200 | — | — |
| 2016-02-08 | $47.06 | $166.55 | 5,171,800 | — | — |
| 2016-02-05 | $46.91 | $166.02 | 3,920,000 | — | — |
| 2016-02-04 | $46.87 | $165.88 | 7,855,600 | — | — |
| 2016-02-03 | $46.09 | $163.12 | 6,057,500 | — | — |
| 2016-02-02 | $45.84 | $162.23 | 6,788,700 | — | — |
| 2016-02-01 | $45.50 | $161.03 | 4,526,400 | — | — |
| 2016-01-29 | $45.98 | $162.73 | 7,578,000 | — | — |
| 2016-01-28 | $44.60 | $157.84 | 4,906,100 | — | — |
| 2016-01-27 | $43.38 | $153.53 | 7,135,300 | — | — |
| 2016-01-26 | $43.10 | $152.54 | 6,502,300 | — | — |
| 2016-01-25 | $42.29 | $149.67 | 4,471,400 | — | — |
| 2016-01-22 | $43.17 | $152.78 | 4,686,500 | — | — |
| 2016-01-21 | $42.94 | $151.97 | 4,323,700 | — | — |
| 2016-01-20 | $42.64 | $150.91 | 5,907,300 | — | — |
| 2016-01-19 | $43.14 | $152.68 | 4,097,000 | — | — |
| 2016-01-15 | $43.09 | $152.50 | 6,386,900 | — | — |
| 2016-01-14 | $43.83 | $155.12 | 4,280,600 | — | — |
| 2016-01-13 | $43.26 | $153.10 | 4,621,900 | — | — |
| 2016-01-12 | $44.22 | $156.50 | 4,136,900 | — | — |
| 2016-01-11 | $43.80 | $155.01 | 4,296,700 | — | — |
| 2016-01-08 | $44.10 | $156.07 | 5,405,300 | — | — |
| 2016-01-07 | $44.61 | $157.88 | 6,162,000 | — | — |
| 2016-01-06 | $46.45 | $164.39 | 5,420,400 | — | — |
| 2016-01-05 | $46.99 | $166.30 | 3,656,300 | — | — |
| 2016-01-04 | $47.30 | $167.40 | 4,949,300 | — | — |