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 | $62.10 | $63.03 | 143,200 | — | — |
| 2016-12-29 | $61.90 | $62.83 | 182,700 | — | — |
| 2016-12-28 | $62.30 | $63.23 | 171,000 | — | — |
| 2016-12-27 | $62.70 | $63.64 | 140,000 | — | — |
| 2016-12-23 | $62.45 | $63.39 | 223,800 | — | — |
| 2016-12-22 | $63.20 | $64.15 | 216,800 | — | — |
| 2016-12-21 | $67.40 | $68.41 | 323,000 | — | — |
| 2016-12-20 | $67.00 | $68.01 | 184,200 | — | — |
| 2016-12-19 | $66.55 | $67.55 | 201,200 | — | — |
| 2016-12-16 | $65.50 | $66.48 | 376,300 | — | — |
| 2016-12-15 | $66.85 | $67.85 | 250,500 | — | — |
| 2016-12-14 | $68.40 | $69.43 | 537,400 | — | — |
| 2016-12-13 | $69.10 | $70.14 | 580,800 | — | — |
| 2016-12-12 | $68.65 | $69.68 | 500,600 | — | — |
| 2016-12-09 | $70.40 | $71.46 | 221,500 | — | — |
| 2016-12-08 | $71.15 | $72.22 | 407,300 | — | — |
| 2016-12-07 | $70.90 | $71.96 | 316,900 | — | — |
| 2016-12-06 | $68.25 | $69.27 | 533,200 | — | — |
| 2016-12-05 | $69.85 | $70.90 | 592,900 | — | — |
| 2016-12-02 | $65.00 | $65.98 | 741,100 | — | — |
| 2016-12-01 | $63.25 | $64.20 | 497,200 | — | — |
| 2016-11-30 | $63.20 | $64.15 | 340,600 | — | — |
| 2016-11-29 | $63.30 | $64.25 | 346,300 | — | — |
| 2016-11-28 | $66.10 | $67.09 | 260,100 | — | — |
| 2016-11-25 | $67.30 | $68.31 | 96,600 | — | — |
| 2016-11-23 | $67.75 | $68.77 | 246,300 | — | — |
| 2016-11-22 | $68.25 | $69.27 | 166,900 | — | — |
| 2016-11-21 | $65.75 | $66.74 | 162,100 | — | — |
| 2016-11-18 | $65.05 | $66.03 | 269,800 | — | — |
| 2016-11-17 | $66.85 | $67.85 | 169,000 | — | — |
| 2016-11-16 | $66.15 | $67.14 | 154,200 | — | — |
| 2016-11-15 | $64.95 | $65.92 | 145,900 | — | — |
| 2016-11-14 | $65.75 | $66.74 | 249,500 | — | — |
| 2016-11-11 | $63.80 | $64.76 | 229,800 | — | — |
| 2016-11-10 | $61.10 | $62.02 | 203,600 | — | — |
| 2016-11-09 | $58.05 | $58.92 | 167,900 | — | — |
| 2016-11-08 | $55.70 | $56.54 | 122,000 | — | — |
| 2016-11-07 | $55.55 | $56.38 | 158,500 | — | — |
| 2016-11-04 | $54.30 | $55.11 | 243,600 | — | — |
| 2016-11-03 | $53.60 | $54.40 | 130,700 | — | — |
| 2016-11-02 | $53.35 | $54.15 | 159,900 | — | — |
| 2016-11-01 | $52.55 | $53.34 | 177,100 | — | — |
| 2016-10-31 | $53.80 | $54.61 | 245,900 | — | — |
| 2016-10-28 | $53.00 | $53.80 | 261,700 | — | — |
| 2016-10-27 | $53.45 | $54.25 | 199,700 | — | — |
| 2016-10-26 | $54.45 | $55.27 | 112,400 | — | — |
| 2016-10-25 | $54.40 | $55.22 | 198,300 | — | — |
| 2016-10-24 | $55.80 | $56.64 | 130,500 | — | — |
| 2016-10-21 | $55.75 | $56.59 | 266,400 | — | — |
| 2016-10-20 | $55.60 | $56.43 | 303,200 | — | — |
| 2016-10-19 | $55.30 | $56.13 | 225,600 | — | — |
| 2016-10-18 | $54.05 | $54.86 | 153,400 | — | — |
| 2016-10-17 | $53.95 | $54.76 | 278,600 | — | — |
| 2016-10-14 | $55.37 | $56.20 | 139,300 | — | — |
| 2016-10-13 | $54.79 | $55.61 | 298,200 | — | — |
| 2016-10-12 | $56.42 | $57.27 | 139,500 | — | — |
| 2016-10-11 | $55.85 | $56.69 | 146,800 | — | — |
| 2016-10-10 | $56.33 | $57.18 | 154,600 | — | — |
| 2016-10-07 | $55.53 | $56.36 | 148,300 | — | — |
| 2016-10-06 | $55.03 | $55.86 | 163,900 | — | — |
| 2016-10-05 | $55.34 | $56.17 | 164,700 | — | — |
| 2016-10-04 | $54.80 | $55.62 | 362,600 | — | — |
| 2016-10-03 | $53.78 | $54.59 | 311,000 | — | — |
| 2016-09-30 | $54.46 | $55.28 | 232,300 | — | — |
| 2016-09-29 | $54.13 | $54.94 | 344,000 | — | — |
| 2016-09-28 | $54.04 | $54.85 | 304,600 | — | — |
| 2016-09-27 | $53.56 | $54.36 | 269,600 | — | — |
| 2016-09-26 | $53.08 | $53.88 | 340,700 | — | — |
| 2016-09-23 | $53.35 | $54.15 | 335,900 | — | — |
| 2016-09-22 | $53.09 | $53.89 | 300,400 | — | — |
| 2016-09-21 | $51.90 | $52.68 | 339,800 | — | — |
| 2016-09-20 | $51.50 | $52.27 | 384,600 | — | — |
| 2016-09-19 | $51.82 | $52.60 | 314,700 | — | — |
| 2016-09-16 | $50.36 | $51.12 | 436,000 | — | — |
| 2016-09-15 | $51.03 | $51.80 | 246,300 | — | — |
| 2016-09-14 | $49.56 | $50.30 | 374,300 | — | — |
| 2016-09-13 | $49.57 | $50.31 | 315,800 | — | — |
| 2016-09-12 | $50.18 | $50.93 | 321,800 | — | — |
| 2016-09-09 | $48.53 | $49.26 | 412,900 | — | — |
| 2016-09-08 | $48.10 | $48.82 | 281,400 | — | — |
| 2016-09-07 | $49.40 | $50.14 | 343,100 | — | — |
| 2016-09-06 | $48.75 | $49.48 | 603,900 | — | — |
| 2016-09-02 | $49.04 | $49.78 | 2,045,300 | — | — |
| 2016-09-01 | $48.79 | $49.52 | 4,061,200 | — | — |
| 2016-08-31 | $72.64 | $73.73 | 190,200 | — | — |
| 2016-08-30 | $72.26 | $73.34 | 193,800 | — | — |
| 2016-08-29 | $73.37 | $74.47 | 75,100 | — | — |
| 2016-08-26 | $72.58 | $73.67 | 68,900 | — | — |
| 2016-08-25 | $73.00 | $74.10 | 111,400 | — | — |
| 2016-08-24 | $72.42 | $73.51 | 116,000 | — | — |
| 2016-08-23 | $73.83 | $74.94 | 73,100 | — | — |
| 2016-08-22 | $72.85 | $73.94 | 96,100 | — | — |
| 2016-08-19 | $73.58 | $74.68 | 187,200 | — | — |
| 2016-08-18 | $71.99 | $73.07 | 82,900 | — | — |
| 2016-08-17 | $70.76 | $71.82 | 135,900 | — | — |
| 2016-08-16 | $71.67 | $72.75 | 146,100 | — | — |
| 2016-08-15 | $71.50 | $72.57 | 75,800 | — | — |
| 2016-08-12 | $70.21 | $71.26 | 56,800 | — | — |
| 2016-08-11 | $69.86 | $70.91 | 89,900 | — | — |
| 2016-08-10 | $67.97 | $68.99 | 72,900 | — | — |
| 2016-08-09 | $68.40 | $69.43 | 85,400 | — | — |
| 2016-08-08 | $69.49 | $70.53 | 103,000 | — | — |
| 2016-08-05 | $69.84 | $70.89 | 142,000 | — | — |
| 2016-08-04 | $67.34 | $68.35 | 259,200 | — | — |
| 2016-08-03 | $66.98 | $67.98 | 116,000 | — | — |
| 2016-08-02 | $66.34 | $67.34 | 134,700 | — | — |
| 2016-08-01 | $68.71 | $69.74 | 108,900 | — | — |
| 2016-07-29 | $69.42 | $70.46 | 199,300 | — | — |
| 2016-07-28 | $68.87 | $69.90 | 167,800 | — | — |
| 2016-07-27 | $69.76 | $70.81 | 253,400 | — | — |
| 2016-07-26 | $68.34 | $69.37 | 118,400 | — | — |
| 2016-07-25 | $67.53 | $68.54 | 74,700 | — | — |
| 2016-07-22 | $66.67 | $67.67 | 113,300 | — | — |
| 2016-07-21 | $66.77 | $67.77 | 102,200 | — | — |
| 2016-07-20 | $66.96 | $67.96 | 188,900 | — | — |
| 2016-07-19 | $67.77 | $68.79 | 135,600 | — | — |
| 2016-07-18 | $68.05 | $69.07 | 120,600 | — | — |
| 2016-07-15 | $66.95 | $67.95 | 149,600 | — | — |
| 2016-07-14 | $66.78 | $67.78 | 156,400 | — | — |
| 2016-07-13 | $66.96 | $67.96 | 171,300 | — | — |
| 2016-07-12 | $67.73 | $68.75 | 120,500 | — | — |
| 2016-07-11 | $66.76 | $67.76 | 109,900 | — | — |
| 2016-07-08 | $66.25 | $67.24 | 158,000 | — | — |
| 2016-07-07 | $63.89 | $64.85 | 107,200 | — | — |
| 2016-07-06 | $63.64 | $64.59 | 114,100 | — | — |
| 2016-07-05 | $62.41 | $63.35 | 141,500 | — | — |
| 2016-07-01 | $64.51 | $65.48 | 107,900 | — | — |
| 2016-06-30 | $64.31 | $65.27 | 177,700 | — | — |
| 2016-06-29 | $63.56 | $64.51 | 165,600 | — | — |
| 2016-06-28 | $62.05 | $62.98 | 196,300 | — | — |
| 2016-06-27 | $62.33 | $63.27 | 290,500 | — | — |
| 2016-06-24 | $64.98 | $65.95 | 340,500 | — | — |
| 2016-06-23 | $65.75 | $66.74 | 126,700 | — | — |
| 2016-06-22 | $65.69 | $66.68 | 112,700 | — | — |
| 2016-06-21 | $65.94 | $66.93 | 127,300 | — | — |
| 2016-06-20 | $66.01 | $67.00 | 148,300 | — | — |
| 2016-06-17 | $66.14 | $67.13 | 234,800 | — | — |
| 2016-06-16 | $65.72 | $66.71 | 222,800 | — | — |
| 2016-06-15 | $66.22 | $67.21 | 222,400 | — | — |
| 2016-06-14 | $64.95 | $65.92 | 165,800 | — | — |
| 2016-06-13 | $64.95 | $65.92 | 189,300 | — | — |
| 2016-06-10 | $65.14 | $66.12 | 207,400 | — | — |
| 2016-06-09 | $64.92 | $65.89 | 152,000 | — | — |
| 2016-06-08 | $65.54 | $66.52 | 137,500 | — | — |
| 2016-06-07 | $65.12 | $66.10 | 266,500 | — | — |
| 2016-06-06 | $64.77 | $65.74 | 116,300 | — | — |
| 2016-06-03 | $64.99 | $65.97 | 194,500 | — | — |
| 2016-06-02 | $65.16 | $66.14 | 257,700 | — | — |
| 2016-06-01 | $65.06 | $66.04 | 288,600 | — | — |
| 2016-05-31 | $64.60 | $65.57 | 486,800 | — | — |
| 2016-05-27 | $65.40 | $66.38 | 694,600 | — | — |
| 2016-05-26 | $64.26 | $65.22 | 1,356,100 | — | — |
| 2016-05-25 | $58.88 | $59.76 | 292,500 | — | — |
| 2016-05-24 | $57.71 | $58.58 | 561,400 | — | — |
| 2016-05-23 | $60.05 | $60.95 | 264,900 | — | — |
| 2016-05-20 | $61.46 | $62.38 | 233,300 | — | — |
| 2016-05-19 | $61.60 | $62.52 | 190,100 | — | — |
| 2016-05-18 | $60.84 | $61.75 | 231,500 | — | — |
| 2016-05-17 | $61.63 | $62.55 | 191,100 | — | — |
| 2016-05-16 | $63.01 | $63.96 | 181,600 | — | — |
| 2016-05-13 | $61.85 | $62.78 | 224,200 | — | — |
| 2016-05-12 | $63.60 | $64.55 | 248,400 | — | — |
| 2016-05-11 | $63.11 | $64.06 | 224,200 | — | — |
| 2016-05-10 | $66.60 | $67.60 | 128,900 | — | — |
| 2016-05-09 | $66.73 | $67.73 | 174,300 | — | — |
| 2016-05-06 | $65.57 | $66.55 | 179,000 | — | — |
| 2016-05-05 | $65.09 | $66.07 | 211,600 | — | — |
| 2016-05-04 | $67.87 | $68.89 | 190,700 | — | — |
| 2016-05-03 | $68.11 | $69.13 | 172,500 | — | — |
| 2016-05-02 | $69.29 | $70.33 | 118,800 | — | — |
| 2016-04-29 | $69.18 | $70.22 | 174,700 | — | — |
| 2016-04-28 | $69.63 | $70.67 | 171,800 | — | — |
| 2016-04-27 | $70.99 | $72.06 | 126,100 | — | — |
| 2016-04-26 | $70.78 | $71.84 | 165,400 | — | — |
| 2016-04-25 | $69.55 | $70.59 | 150,800 | — | — |
| 2016-04-22 | $70.50 | $71.56 | 199,900 | — | — |
| 2016-04-21 | $69.92 | $70.97 | 156,900 | — | — |
| 2016-04-20 | $69.95 | $71.00 | 171,000 | — | — |
| 2016-04-19 | $69.86 | $70.91 | 257,500 | — | — |
| 2016-04-18 | $71.19 | $72.26 | 98,400 | — | — |
| 2016-04-15 | $70.85 | $71.91 | 119,800 | — | — |
| 2016-04-14 | $69.89 | $70.94 | 160,200 | — | — |
| 2016-04-13 | $70.57 | $71.63 | 261,300 | — | — |
| 2016-04-12 | $68.90 | $69.93 | 190,000 | — | — |
| 2016-04-11 | $67.77 | $68.79 | 180,200 | — | — |
| 2016-04-08 | $67.52 | $68.53 | 209,500 | — | — |
| 2016-04-07 | $67.56 | $68.57 | 273,900 | — | — |
| 2016-04-06 | $69.65 | $70.70 | 168,800 | — | — |
| 2016-04-05 | $68.95 | $69.98 | 248,500 | — | — |
| 2016-04-04 | $70.10 | $71.15 | 186,600 | — | — |
| 2016-04-01 | $71.51 | $72.58 | 253,700 | — | — |
| 2016-03-31 | $72.25 | $73.33 | 242,500 | — | — |
| 2016-03-30 | $71.07 | $72.14 | 190,300 | — | — |
| 2016-03-29 | $71.94 | $73.02 | 231,900 | — | — |
| 2016-03-28 | $69.97 | $71.02 | 152,700 | — | — |
| 2016-03-24 | $69.26 | $70.30 | 186,100 | — | — |
| 2016-03-23 | $68.81 | $69.84 | 199,600 | — | — |
| 2016-03-22 | $69.79 | $70.84 | 209,600 | — | — |
| 2016-03-21 | $70.11 | $71.16 | 234,900 | — | — |
| 2016-03-18 | $70.91 | $71.97 | 384,400 | — | — |
| 2016-03-17 | $70.25 | $71.30 | 252,400 | — | — |
| 2016-03-16 | $67.05 | $68.06 | 249,800 | — | — |
| 2016-03-15 | $65.82 | $66.81 | 266,100 | — | — |
| 2016-03-14 | $65.96 | $66.95 | 322,900 | — | — |
| 2016-03-11 | $65.29 | $66.27 | 644,100 | — | — |
| 2016-03-10 | $67.70 | $68.72 | 227,500 | — | — |
| 2016-03-09 | $67.12 | $68.13 | 234,600 | — | — |
| 2016-03-08 | $66.05 | $67.04 | 247,400 | — | — |
| 2016-03-07 | $66.39 | $67.39 | 265,000 | — | — |
| 2016-03-04 | $66.59 | $67.59 | 199,900 | — | — |
| 2016-03-03 | $66.59 | $67.59 | 193,800 | — | — |
| 2016-03-02 | $66.88 | $67.88 | 186,000 | — | — |
| 2016-03-01 | $66.79 | $67.79 | 153,400 | — | — |
| 2016-02-29 | $65.98 | $66.97 | 180,700 | — | — |
| 2016-02-26 | $66.27 | $67.26 | 209,200 | — | — |
| 2016-02-25 | $66.82 | $67.82 | 163,500 | — | — |
| 2016-02-24 | $65.96 | $66.95 | 169,400 | — | — |
| 2016-02-23 | $65.01 | $65.99 | 203,100 | — | — |
| 2016-02-22 | $64.76 | $65.73 | 197,000 | — | — |
| 2016-02-19 | $64.12 | $65.08 | 316,400 | — | — |
| 2016-02-18 | $65.88 | $66.87 | 124,100 | — | — |
| 2016-02-17 | $65.96 | $66.95 | 188,300 | — | — |
| 2016-02-16 | $64.79 | $65.76 | 236,500 | — | — |
| 2016-02-12 | $62.95 | $63.89 | 219,300 | — | — |
| 2016-02-11 | $61.56 | $62.48 | 207,200 | — | — |
| 2016-02-10 | $63.26 | $64.21 | 125,900 | — | — |
| 2016-02-09 | $63.01 | $63.96 | 175,200 | — | — |
| 2016-02-08 | $63.73 | $64.69 | 210,000 | — | — |
| 2016-02-05 | $63.02 | $63.97 | 319,900 | — | — |
| 2016-02-04 | $65.03 | $66.01 | 196,700 | — | — |
| 2016-02-03 | $64.94 | $65.91 | 166,700 | — | — |
| 2016-02-02 | $65.55 | $66.53 | 150,300 | — | — |
| 2016-02-01 | $65.97 | $66.96 | 255,100 | — | — |
| 2016-01-29 | $66.14 | $67.13 | 596,100 | — | — |
| 2016-01-28 | $63.20 | $64.15 | 196,300 | — | — |
| 2016-01-27 | $63.27 | $64.22 | 262,000 | — | — |
| 2016-01-26 | $64.42 | $65.39 | 250,000 | — | — |
| 2016-01-25 | $61.78 | $62.71 | 226,100 | — | — |
| 2016-01-22 | $62.78 | $63.72 | 324,100 | — | — |
| 2016-01-21 | $61.35 | $62.27 | 329,400 | — | — |
| 2016-01-20 | $61.35 | $62.27 | 654,500 | — | — |
| 2016-01-19 | $54.87 | $55.69 | 278,400 | — | — |
| 2016-01-15 | $56.37 | $57.22 | 298,900 | — | — |
| 2016-01-14 | $57.43 | $58.29 | 320,400 | — | — |
| 2016-01-13 | $57.61 | $58.47 | 237,600 | — | — |
| 2016-01-12 | $59.89 | $60.79 | 424,500 | — | — |
| 2016-01-11 | $59.50 | $60.39 | 458,600 | — | — |
| 2016-01-08 | $55.62 | $56.45 | 245,600 | — | — |
| 2016-01-07 | $58.23 | $59.10 | 196,900 | — | — |
| 2016-01-06 | $58.12 | $58.99 | 150,200 | — | — |
| 2016-01-05 | $59.01 | $59.90 | 167,200 | — | — |
| 2016-01-04 | $57.81 | $58.68 | 236,000 | — | — |