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 | $55.23 | $267.91 | 1,446,800 | — | — |
| 2016-12-29 | $55.57 | $269.56 | 1,187,300 | — | — |
| 2016-12-28 | $54.72 | $265.44 | 802,500 | — | — |
| 2016-12-27 | $55.38 | $268.64 | 817,700 | — | — |
| 2016-12-23 | $55.46 | $269.03 | 760,100 | — | — |
| 2016-12-22 | $55.44 | $268.93 | 1,296,200 | — | — |
| 2016-12-21 | $54.95 | $266.55 | 938,700 | — | — |
| 2016-12-20 | $55.26 | $268.06 | 1,282,500 | — | — |
| 2016-12-19 | $55.07 | $267.14 | 1,545,500 | — | — |
| 2016-12-16 | $54.57 | $264.71 | 2,373,500 | — | — |
| 2016-12-15 | $53.68 | $260.39 | 1,470,900 | — | — |
| 2016-12-14 | $53.07 | $257.43 | 1,424,700 | — | — |
| 2016-12-13 | $54.55 | $262.46 | 1,392,800 | — | — |
| 2016-12-12 | $54.29 | $261.20 | 1,683,700 | — | — |
| 2016-12-09 | $53.76 | $258.65 | 1,538,500 | — | — |
| 2016-12-08 | $53.30 | $256.44 | 1,623,000 | — | — |
| 2016-12-07 | $52.97 | $254.85 | 1,643,500 | — | — |
| 2016-12-06 | $52.01 | $250.23 | 1,436,700 | — | — |
| 2016-12-05 | $51.93 | $249.85 | 1,639,700 | — | — |
| 2016-12-02 | $51.68 | $248.65 | 2,039,200 | — | — |
| 2016-12-01 | $51.10 | $245.86 | 1,783,000 | — | — |
| 2016-11-30 | $51.62 | $248.36 | 2,733,900 | — | — |
| 2016-11-29 | $53.75 | $258.61 | 1,927,800 | — | — |
| 2016-11-28 | $53.84 | $259.04 | 2,377,800 | — | — |
| 2016-11-25 | $52.59 | $253.03 | 829,600 | — | — |
| 2016-11-23 | $51.74 | $248.94 | 1,339,700 | — | — |
| 2016-11-22 | $52.45 | $252.35 | 2,331,800 | — | — |
| 2016-11-21 | $52.20 | $251.15 | 1,440,100 | — | — |
| 2016-11-18 | $51.82 | $249.32 | 1,099,800 | — | — |
| 2016-11-17 | $52.20 | $251.15 | 872,300 | — | — |
| 2016-11-16 | $51.97 | $250.04 | 1,579,200 | — | — |
| 2016-11-15 | $52.43 | $252.26 | 1,437,800 | — | — |
| 2016-11-14 | $51.69 | $248.69 | 1,553,600 | — | — |
| 2016-11-11 | $51.95 | $249.95 | 1,548,700 | — | — |
| 2016-11-10 | $52.34 | $251.82 | 3,051,600 | — | — |
| 2016-11-09 | $53.23 | $256.10 | 2,228,100 | — | — |
| 2016-11-08 | $55.03 | $264.76 | 1,901,500 | — | — |
| 2016-11-07 | $54.29 | $261.20 | 1,282,300 | — | — |
| 2016-11-04 | $53.18 | $255.86 | 1,658,300 | — | — |
| 2016-11-03 | $53.38 | $256.83 | 1,749,300 | — | — |
| 2016-11-02 | $53.44 | $257.11 | 2,505,000 | — | — |
| 2016-11-01 | $54.08 | $260.19 | 1,378,300 | — | — |
| 2016-10-31 | $55.06 | $264.91 | 1,490,100 | — | — |
| 2016-10-28 | $54.20 | $260.77 | 867,800 | — | — |
| 2016-10-27 | $53.91 | $259.38 | 1,534,800 | — | — |
| 2016-10-26 | $54.31 | $261.30 | 1,584,900 | — | — |
| 2016-10-25 | $54.30 | $261.25 | 1,260,600 | — | — |
| 2016-10-24 | $54.13 | $260.43 | 1,008,700 | — | — |
| 2016-10-21 | $54.00 | $259.81 | 1,826,600 | — | — |
| 2016-10-20 | $54.12 | $260.39 | 1,070,000 | — | — |
| 2016-10-19 | $53.97 | $259.66 | 1,629,600 | — | — |
| 2016-10-18 | $54.13 | $260.43 | 1,308,800 | — | — |
| 2016-10-17 | $53.75 | $258.61 | 1,455,100 | — | — |
| 2016-10-14 | $53.18 | $255.86 | 1,412,900 | — | — |
| 2016-10-13 | $53.30 | $256.44 | 1,850,300 | — | — |
| 2016-10-12 | $52.58 | $252.98 | 2,211,900 | — | — |
| 2016-10-11 | $51.98 | $250.09 | 1,781,300 | — | — |
| 2016-10-10 | $52.76 | $253.84 | 1,110,900 | — | — |
| 2016-10-07 | $52.44 | $252.30 | 1,509,700 | — | — |
| 2016-10-06 | $52.72 | $253.65 | 1,808,700 | — | — |
| 2016-10-05 | $52.56 | $252.88 | 2,671,500 | — | — |
| 2016-10-04 | $52.61 | $253.12 | 2,520,200 | — | — |
| 2016-10-03 | $53.54 | $257.60 | 1,677,000 | — | — |
| 2016-09-30 | $54.18 | $260.68 | 2,550,600 | — | — |
| 2016-09-29 | $54.69 | $263.13 | 1,197,700 | — | — |
| 2016-09-28 | $55.24 | $265.78 | 1,120,300 | — | — |
| 2016-09-27 | $55.41 | $266.59 | 1,374,900 | — | — |
| 2016-09-26 | $56.34 | $271.07 | 1,769,400 | — | — |
| 2016-09-23 | $56.23 | $270.54 | 1,731,600 | — | — |
| 2016-09-22 | $55.82 | $268.57 | 1,871,900 | — | — |
| 2016-09-21 | $55.45 | $266.79 | 1,979,600 | — | — |
| 2016-09-20 | $54.43 | $261.88 | 1,633,100 | — | — |
| 2016-09-19 | $54.59 | $262.65 | 1,426,100 | — | — |
| 2016-09-16 | $54.18 | $260.68 | 2,736,500 | — | — |
| 2016-09-15 | $53.77 | $258.70 | 1,265,000 | — | — |
| 2016-09-14 | $53.70 | $256.22 | 1,651,400 | — | — |
| 2016-09-13 | $53.61 | $255.80 | 2,782,200 | — | — |
| 2016-09-12 | $54.31 | $259.14 | 2,766,200 | — | — |
| 2016-09-09 | $53.25 | $254.08 | 2,740,000 | — | — |
| 2016-09-08 | $55.01 | $262.48 | 1,009,700 | — | — |
| 2016-09-07 | $54.87 | $261.81 | 903,200 | — | — |
| 2016-09-06 | $54.96 | $262.24 | 1,352,200 | — | — |
| 2016-09-02 | $54.37 | $259.42 | 1,624,800 | — | — |
| 2016-09-01 | $53.59 | $255.70 | 1,134,100 | — | — |
| 2016-08-31 | $53.97 | $257.51 | 1,503,100 | — | — |
| 2016-08-30 | $53.74 | $256.42 | 1,202,800 | — | — |
| 2016-08-29 | $54.37 | $259.42 | 995,100 | — | — |
| 2016-08-26 | $54.12 | $258.23 | 1,401,700 | — | — |
| 2016-08-25 | $55.27 | $263.72 | 1,138,300 | — | — |
| 2016-08-24 | $55.34 | $264.05 | 1,140,700 | — | — |
| 2016-08-23 | $55.28 | $263.76 | 959,400 | — | — |
| 2016-08-22 | $55.63 | $265.43 | 1,015,000 | — | — |
| 2016-08-19 | $55.54 | $265.00 | 1,538,800 | — | — |
| 2016-08-18 | $56.53 | $269.73 | 2,493,400 | — | — |
| 2016-08-17 | $55.77 | $266.10 | 4,311,300 | — | — |
| 2016-08-16 | $55.47 | $264.67 | 1,421,700 | — | — |
| 2016-08-15 | $56.37 | $268.96 | 1,176,200 | — | — |
| 2016-08-12 | $57.25 | $273.16 | 650,400 | — | — |
| 2016-08-11 | $57.15 | $272.69 | 986,400 | — | — |
| 2016-08-10 | $56.94 | $271.68 | 722,400 | — | — |
| 2016-08-09 | $56.84 | $271.21 | 799,700 | — | — |
| 2016-08-08 | $56.77 | $270.87 | 1,479,800 | — | — |
| 2016-08-05 | $56.74 | $270.73 | 2,158,200 | — | — |
| 2016-08-04 | $57.62 | $274.93 | 1,356,800 | — | — |
| 2016-08-03 | $57.58 | $274.74 | 1,554,300 | — | — |
| 2016-08-02 | $58.49 | $279.08 | 1,364,100 | — | — |
| 2016-08-01 | $59.03 | $281.66 | 1,946,000 | — | — |
| 2016-07-29 | $58.49 | $279.08 | 1,349,600 | — | — |
| 2016-07-28 | $57.97 | $276.60 | 1,337,800 | — | — |
| 2016-07-27 | $57.71 | $275.36 | 1,259,900 | — | — |
| 2016-07-26 | $58.31 | $278.22 | 1,048,700 | — | — |
| 2016-07-25 | $58.87 | $280.89 | 677,000 | — | — |
| 2016-07-22 | $58.88 | $280.94 | 1,215,900 | — | — |
| 2016-07-21 | $58.01 | $276.79 | 1,688,800 | — | — |
| 2016-07-20 | $57.90 | $276.26 | 811,700 | — | — |
| 2016-07-19 | $58.09 | $277.17 | 1,287,900 | — | — |
| 2016-07-18 | $58.13 | $277.36 | 1,236,300 | — | — |
| 2016-07-15 | $57.87 | $276.12 | 1,560,900 | — | — |
| 2016-07-14 | $57.75 | $275.55 | 2,113,600 | — | — |
| 2016-07-13 | $58.31 | $278.22 | 2,151,300 | — | — |
| 2016-07-12 | $57.88 | $276.17 | 2,097,300 | — | — |
| 2016-07-11 | $59.33 | $283.09 | 1,744,700 | — | — |
| 2016-07-08 | $59.57 | $284.23 | 2,079,300 | — | — |
| 2016-07-07 | $59.35 | $283.18 | 1,856,300 | — | — |
| 2016-07-06 | $60.24 | $287.43 | 1,425,900 | — | — |
| 2016-07-05 | $60.25 | $287.48 | 1,413,400 | — | — |
| 2016-07-01 | $59.71 | $284.90 | 1,631,600 | — | — |
| 2016-06-30 | $59.90 | $285.81 | 2,567,100 | — | — |
| 2016-06-29 | $58.58 | $279.51 | 1,332,000 | — | — |
| 2016-06-28 | $58.33 | $278.32 | 1,643,800 | — | — |
| 2016-06-27 | $58.59 | $279.56 | 2,988,100 | — | — |
| 2016-06-24 | $57.22 | $273.02 | 2,366,500 | — | — |
| 2016-06-23 | $56.42 | $269.20 | 1,770,700 | — | — |
| 2016-06-22 | $56.69 | $270.49 | 1,175,200 | — | — |
| 2016-06-21 | $57.03 | $272.11 | 1,205,800 | — | — |
| 2016-06-20 | $56.82 | $271.11 | 1,425,000 | — | — |
| 2016-06-17 | $56.89 | $271.45 | 1,858,700 | — | — |
| 2016-06-16 | $56.78 | $270.92 | 1,203,000 | — | — |
| 2016-06-15 | $56.52 | $269.68 | 1,448,000 | — | — |
| 2016-06-14 | $57.29 | $273.35 | 1,010,800 | — | — |
| 2016-06-13 | $56.92 | $271.59 | 1,423,900 | — | — |
| 2016-06-10 | $56.68 | $270.44 | 993,800 | — | — |
| 2016-06-09 | $56.88 | $271.40 | 1,240,900 | — | — |
| 2016-06-08 | $56.33 | $268.77 | 1,469,000 | — | — |
| 2016-06-07 | $55.70 | $265.77 | 1,132,600 | — | — |
| 2016-06-06 | $55.82 | $266.34 | 1,497,500 | — | — |
| 2016-06-03 | $56.16 | $267.96 | 1,306,800 | — | — |
| 2016-06-02 | $55.35 | $264.10 | 1,827,800 | — | — |
| 2016-06-01 | $55.52 | $264.91 | 2,421,600 | — | — |
| 2016-05-31 | $55.24 | $263.57 | 2,213,200 | — | — |
| 2016-05-27 | $55.01 | $262.48 | 1,296,500 | — | — |
| 2016-05-26 | $54.80 | $261.47 | 2,818,900 | — | — |
| 2016-05-25 | $54.30 | $256.96 | 1,505,600 | — | — |
| 2016-05-24 | $54.67 | $258.72 | 1,649,600 | — | — |
| 2016-05-23 | $54.16 | $256.30 | 1,795,800 | — | — |
| 2016-05-20 | $54.91 | $259.85 | 2,698,000 | — | — |
| 2016-05-19 | $55.29 | $261.65 | 1,894,200 | — | — |
| 2016-05-18 | $54.79 | $259.28 | 2,530,900 | — | — |
| 2016-05-17 | $55.82 | $264.16 | 2,676,900 | — | — |
| 2016-05-16 | $57.38 | $271.54 | 1,361,600 | — | — |
| 2016-05-13 | $57.39 | $271.59 | 1,351,400 | — | — |
| 2016-05-12 | $57.63 | $272.72 | 2,605,800 | — | — |
| 2016-05-11 | $57.36 | $271.45 | 2,016,400 | — | — |
| 2016-05-10 | $57.54 | $272.30 | 1,287,000 | — | — |
| 2016-05-09 | $57.58 | $272.49 | 1,340,200 | — | — |
| 2016-05-06 | $57.16 | $270.50 | 2,007,600 | — | — |
| 2016-05-05 | $57.40 | $271.63 | 2,212,100 | — | — |
| 2016-05-04 | $57.51 | $272.15 | 1,617,700 | — | — |
| 2016-05-03 | $56.97 | $269.60 | 1,128,800 | — | — |
| 2016-05-02 | $57.07 | $270.07 | 1,329,800 | — | — |
| 2016-04-29 | $56.44 | $267.09 | 1,394,000 | — | — |
| 2016-04-28 | $56.06 | $265.29 | 1,486,300 | — | — |
| 2016-04-27 | $56.05 | $265.25 | 1,662,900 | — | — |
| 2016-04-26 | $55.36 | $261.98 | 1,337,000 | — | — |
| 2016-04-25 | $55.50 | $262.64 | 1,223,600 | — | — |
| 2016-04-22 | $55.40 | $262.17 | 1,693,600 | — | — |
| 2016-04-21 | $55.02 | $260.37 | 2,802,500 | — | — |
| 2016-04-20 | $55.64 | $263.31 | 1,668,200 | — | — |
| 2016-04-19 | $57.04 | $269.93 | 1,477,600 | — | — |
| 2016-04-18 | $57.12 | $270.31 | 1,609,300 | — | — |
| 2016-04-15 | $56.72 | $268.42 | 1,892,700 | — | — |
| 2016-04-14 | $56.10 | $265.48 | 1,695,000 | — | — |
| 2016-04-13 | $56.07 | $265.34 | 1,752,200 | — | — |
| 2016-04-12 | $56.67 | $268.18 | 1,764,300 | — | — |
| 2016-04-11 | $56.63 | $267.99 | 1,699,900 | — | — |
| 2016-04-08 | $57.05 | $269.98 | 1,788,200 | — | — |
| 2016-04-07 | $56.80 | $268.79 | 1,801,500 | — | — |
| 2016-04-06 | $56.89 | $269.22 | 2,047,000 | — | — |
| 2016-04-05 | $57.08 | $270.12 | 2,299,900 | — | — |
| 2016-04-04 | $58.59 | $277.27 | 1,290,200 | — | — |
| 2016-04-01 | $58.80 | $278.26 | 1,515,600 | — | — |
| 2016-03-31 | $58.34 | $276.08 | 2,432,400 | — | — |
| 2016-03-30 | $58.39 | $276.32 | 1,204,200 | — | — |
| 2016-03-29 | $58.53 | $276.98 | 1,309,600 | — | — |
| 2016-03-28 | $57.77 | $273.39 | 681,800 | — | — |
| 2016-03-24 | $57.83 | $273.67 | 1,284,300 | — | — |
| 2016-03-23 | $57.93 | $274.14 | 1,344,200 | — | — |
| 2016-03-22 | $57.48 | $272.01 | 2,030,800 | — | — |
| 2016-03-21 | $57.35 | $271.40 | 1,657,600 | — | — |
| 2016-03-18 | $57.19 | $270.64 | 3,055,300 | — | — |
| 2016-03-17 | $57.84 | $273.72 | 2,626,700 | — | — |
| 2016-03-16 | $57.39 | $271.59 | 1,406,500 | — | — |
| 2016-03-15 | $56.75 | $268.56 | 1,990,900 | — | — |
| 2016-03-14 | $56.74 | $268.51 | 1,581,400 | — | — |
| 2016-03-11 | $56.55 | $267.61 | 1,655,400 | — | — |
| 2016-03-10 | $56.50 | $267.38 | 2,157,900 | — | — |
| 2016-03-09 | $56.87 | $269.13 | 1,648,700 | — | — |
| 2016-03-08 | $56.69 | $268.27 | 1,955,800 | — | — |
| 2016-03-07 | $56.11 | $265.53 | 2,661,600 | — | — |
| 2016-03-04 | $55.54 | $262.83 | 1,839,900 | — | — |
| 2016-03-03 | $54.63 | $258.53 | 1,185,200 | — | — |
| 2016-03-02 | $54.34 | $257.15 | 1,800,700 | — | — |
| 2016-03-01 | $54.23 | $256.63 | 2,106,500 | — | — |
| 2016-02-29 | $54.30 | $256.96 | 1,808,600 | — | — |
| 2016-02-26 | $54.77 | $257.08 | 1,570,300 | — | — |
| 2016-02-25 | $56.66 | $265.95 | 1,060,500 | — | — |
| 2016-02-24 | $56.23 | $263.94 | 1,720,300 | — | — |
| 2016-02-23 | $55.84 | $262.10 | 1,595,600 | — | — |
| 2016-02-22 | $55.34 | $259.76 | 1,283,500 | — | — |
| 2016-02-19 | $54.67 | $256.61 | 2,494,800 | — | — |
| 2016-02-18 | $54.46 | $255.63 | 1,803,900 | — | — |
| 2016-02-17 | $53.54 | $251.31 | 1,368,000 | — | — |
| 2016-02-16 | $53.86 | $252.81 | 1,781,800 | — | — |
| 2016-02-12 | $53.51 | $251.17 | 2,236,500 | — | — |
| 2016-02-11 | $53.90 | $253.00 | 2,151,300 | — | — |
| 2016-02-10 | $54.94 | $257.88 | 2,036,700 | — | — |
| 2016-02-09 | $54.69 | $256.71 | 3,068,300 | — | — |
| 2016-02-08 | $54.09 | $253.89 | 3,262,400 | — | — |
| 2016-02-05 | $54.66 | $256.57 | 3,111,400 | — | — |
| 2016-02-04 | $54.93 | $257.83 | 3,347,600 | — | — |
| 2016-02-03 | $55.72 | $261.54 | 1,939,300 | — | — |
| 2016-02-02 | $55.08 | $258.54 | 1,859,500 | — | — |
| 2016-02-01 | $54.57 | $256.14 | 2,791,300 | — | — |
| 2016-01-29 | $53.80 | $252.53 | 3,007,800 | — | — |
| 2016-01-28 | $53.09 | $249.20 | 1,850,500 | — | — |
| 2016-01-27 | $52.32 | $245.58 | 1,753,400 | — | — |
| 2016-01-26 | $52.15 | $244.78 | 1,538,600 | — | — |
| 2016-01-25 | $51.64 | $242.39 | 1,950,700 | — | — |
| 2016-01-22 | $51.58 | $242.11 | 1,836,500 | — | — |
| 2016-01-21 | $50.58 | $237.42 | 2,350,200 | — | — |
| 2016-01-20 | $51.15 | $240.09 | 3,408,700 | — | — |
| 2016-01-19 | $52.59 | $246.85 | 2,777,800 | — | — |
| 2016-01-15 | $51.39 | $241.22 | 3,195,700 | — | — |
| 2016-01-14 | $51.86 | $243.42 | 4,149,300 | — | — |
| 2016-01-13 | $51.30 | $240.79 | 2,202,100 | — | — |
| 2016-01-12 | $51.12 | $239.95 | 1,555,400 | — | — |
| 2016-01-11 | $51.03 | $239.53 | 1,097,500 | — | — |
| 2016-01-08 | $50.82 | $238.54 | 1,290,200 | — | — |
| 2016-01-07 | $51.14 | $240.04 | 2,141,700 | — | — |
| 2016-01-06 | $51.46 | $241.55 | 1,265,500 | — | — |
| 2016-01-05 | $51.35 | $241.03 | 1,087,100 | — | — |
| 2016-01-04 | $50.88 | $238.82 | 1,590,300 | — | — |