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 | $54.09 | $142.47 | 4,655,700 | — | — |
| 2016-12-29 | $54.04 | $142.34 | 4,237,500 | — | — |
| 2016-12-28 | $54.30 | $143.02 | 4,956,800 | — | — |
| 2016-12-27 | $54.91 | $144.63 | 3,609,800 | — | — |
| 2016-12-23 | $54.84 | $144.45 | 3,168,000 | — | — |
| 2016-12-22 | $55.07 | $145.05 | 5,370,500 | — | — |
| 2016-12-21 | $54.96 | $144.76 | 10,087,800 | — | — |
| 2016-12-20 | $53.33 | $140.47 | 8,164,300 | — | — |
| 2016-12-19 | $53.72 | $141.50 | 5,563,800 | — | — |
| 2016-12-16 | $53.99 | $142.21 | 12,707,800 | — | — |
| 2016-12-15 | $53.79 | $141.68 | 8,359,300 | — | — |
| 2016-12-14 | $53.51 | $140.94 | 9,068,000 | — | — |
| 2016-12-13 | $54.90 | $144.60 | 8,600,700 | — | — |
| 2016-12-12 | $54.49 | $143.52 | 10,575,100 | — | — |
| 2016-12-09 | $54.20 | $142.76 | 6,003,100 | — | — |
| 2016-12-08 | $54.43 | $143.37 | 9,037,500 | — | — |
| 2016-12-07 | $53.54 | $141.02 | 8,987,100 | — | — |
| 2016-12-06 | $54.02 | $142.29 | 9,056,100 | — | — |
| 2016-12-05 | $53.90 | $141.97 | 9,235,300 | — | — |
| 2016-12-02 | $54.17 | $142.21 | 7,174,900 | — | — |
| 2016-12-01 | $53.24 | $139.77 | 11,775,300 | — | — |
| 2016-11-30 | $53.09 | $139.37 | 32,232,000 | — | — |
| 2016-11-29 | $47.79 | $125.46 | 12,332,000 | — | — |
| 2016-11-28 | $48.80 | $128.11 | 6,968,500 | — | — |
| 2016-11-25 | $49.51 | $129.97 | 2,736,300 | — | — |
| 2016-11-23 | $49.47 | $129.87 | 3,979,200 | — | — |
| 2016-11-22 | $49.84 | $130.84 | 7,699,500 | — | — |
| 2016-11-21 | $50.10 | $131.52 | 8,011,200 | — | — |
| 2016-11-18 | $49.31 | $129.45 | 6,663,000 | — | — |
| 2016-11-17 | $48.60 | $127.58 | 7,953,800 | — | — |
| 2016-11-16 | $48.76 | $128.00 | 7,835,200 | — | — |
| 2016-11-15 | $49.76 | $130.63 | 11,770,300 | — | — |
| 2016-11-14 | $48.14 | $126.38 | 8,395,500 | — | — |
| 2016-11-11 | $48.01 | $126.04 | 7,635,100 | — | — |
| 2016-11-10 | $48.81 | $128.14 | 11,520,000 | — | — |
| 2016-11-09 | $47.82 | $125.54 | 12,189,800 | — | — |
| 2016-11-08 | $47.12 | $123.70 | 5,320,300 | — | — |
| 2016-11-07 | $47.44 | $124.54 | 5,504,400 | — | — |
| 2016-11-04 | $46.38 | $121.76 | 7,031,600 | — | — |
| 2016-11-03 | $46.58 | $122.28 | 7,378,000 | — | — |
| 2016-11-02 | $45.93 | $120.58 | 8,158,100 | — | — |
| 2016-11-01 | $46.23 | $121.36 | 6,869,900 | — | — |
| 2016-10-31 | $46.00 | $120.76 | 7,931,200 | — | — |
| 2016-10-28 | $46.58 | $122.28 | 10,411,000 | — | — |
| 2016-10-27 | $47.55 | $124.83 | 6,001,200 | — | — |
| 2016-10-26 | $47.62 | $125.01 | 8,619,700 | — | — |
| 2016-10-25 | $47.77 | $125.41 | 7,760,200 | — | — |
| 2016-10-24 | $48.24 | $126.64 | 7,399,100 | — | — |
| 2016-10-21 | $48.43 | $127.14 | 6,659,000 | — | — |
| 2016-10-20 | $48.75 | $127.98 | 8,613,000 | — | — |
| 2016-10-19 | $49.07 | $128.82 | 19,236,500 | — | — |
| 2016-10-18 | $47.07 | $123.57 | 9,834,100 | — | — |
| 2016-10-17 | $46.32 | $121.60 | 8,169,300 | — | — |
| 2016-10-14 | $46.97 | $123.31 | 7,353,400 | — | — |
| 2016-10-13 | $47.02 | $123.44 | 7,327,900 | — | — |
| 2016-10-12 | $46.96 | $123.28 | 7,565,500 | — | — |
| 2016-10-11 | $46.64 | $122.44 | 9,505,000 | — | — |
| 2016-10-10 | $47.26 | $124.07 | 8,799,400 | — | — |
| 2016-10-07 | $46.26 | $121.44 | 7,014,500 | — | — |
| 2016-10-06 | $46.37 | $121.73 | 7,624,000 | — | — |
| 2016-10-05 | $45.72 | $120.02 | 7,529,500 | — | — |
| 2016-10-04 | $44.59 | $117.06 | 5,035,900 | — | — |
| 2016-10-03 | $44.90 | $117.87 | 6,221,400 | — | — |
| 2016-09-30 | $44.88 | $117.82 | 9,195,300 | — | — |
| 2016-09-29 | $44.18 | $115.98 | 15,139,000 | — | — |
| 2016-09-28 | $42.79 | $112.33 | 12,551,900 | — | — |
| 2016-09-27 | $40.95 | $107.50 | 11,842,900 | — | — |
| 2016-09-26 | $41.38 | $108.63 | 9,322,500 | — | — |
| 2016-09-23 | $41.84 | $109.84 | 7,191,700 | — | — |
| 2016-09-22 | $42.65 | $111.96 | 5,924,900 | — | — |
| 2016-09-21 | $42.72 | $112.15 | 7,610,200 | — | — |
| 2016-09-20 | $41.26 | $108.32 | 7,771,300 | — | — |
| 2016-09-19 | $41.28 | $108.37 | 6,836,500 | — | — |
| 2016-09-16 | $41.04 | $107.74 | 9,673,200 | — | — |
| 2016-09-15 | $41.77 | $109.65 | 6,820,400 | — | — |
| 2016-09-14 | $41.26 | $108.32 | 8,061,100 | — | — |
| 2016-09-13 | $41.11 | $107.92 | 11,877,300 | — | — |
| 2016-09-12 | $42.40 | $111.31 | 6,986,400 | — | — |
| 2016-09-09 | $41.95 | $110.13 | 9,520,000 | — | — |
| 2016-09-08 | $44.12 | $115.82 | 6,212,600 | — | — |
| 2016-09-07 | $43.57 | $114.38 | 5,173,500 | — | — |
| 2016-09-06 | $43.73 | $114.80 | 6,003,200 | — | — |
| 2016-09-02 | $43.32 | $113.72 | 5,994,000 | — | — |
| 2016-09-01 | $43.21 | $112.96 | 5,274,400 | — | — |
| 2016-08-31 | $43.01 | $112.44 | 9,660,000 | — | — |
| 2016-08-30 | $44.07 | $115.21 | 8,194,800 | — | — |
| 2016-08-29 | $44.74 | $116.96 | 4,474,200 | — | — |
| 2016-08-26 | $44.56 | $116.49 | 5,249,700 | — | — |
| 2016-08-25 | $44.57 | $116.52 | 4,098,900 | — | — |
| 2016-08-24 | $44.35 | $115.94 | 6,439,900 | — | — |
| 2016-08-23 | $44.99 | $117.62 | 7,647,900 | — | — |
| 2016-08-22 | $45.08 | $117.85 | 11,337,300 | — | — |
| 2016-08-19 | $46.85 | $122.48 | 8,841,200 | — | — |
| 2016-08-18 | $46.46 | $121.46 | 12,196,700 | — | — |
| 2016-08-17 | $45.10 | $117.90 | 6,190,300 | — | — |
| 2016-08-16 | $44.62 | $116.65 | 8,288,200 | — | — |
| 2016-08-15 | $44.45 | $116.20 | 4,436,100 | — | — |
| 2016-08-12 | $43.84 | $114.61 | 4,345,100 | — | — |
| 2016-08-11 | $44.08 | $115.24 | 5,273,300 | — | — |
| 2016-08-10 | $43.76 | $114.40 | 5,182,300 | — | — |
| 2016-08-09 | $44.05 | $115.16 | 4,516,400 | — | — |
| 2016-08-08 | $44.26 | $115.71 | 6,606,000 | — | — |
| 2016-08-05 | $43.71 | $114.27 | 6,442,700 | — | — |
| 2016-08-04 | $42.99 | $112.39 | 5,156,300 | — | — |
| 2016-08-03 | $42.94 | $112.26 | 7,347,000 | — | — |
| 2016-08-02 | $42.06 | $109.96 | 7,866,600 | — | — |
| 2016-08-01 | $42.28 | $110.53 | 8,451,000 | — | — |
| 2016-07-29 | $43.66 | $114.14 | 7,437,300 | — | — |
| 2016-07-28 | $42.77 | $111.81 | 7,411,800 | — | — |
| 2016-07-27 | $42.92 | $112.20 | 6,385,800 | — | — |
| 2016-07-26 | $43.24 | $113.04 | 7,246,500 | — | — |
| 2016-07-25 | $42.54 | $111.21 | 8,241,700 | — | — |
| 2016-07-22 | $43.83 | $114.58 | 8,900,200 | — | — |
| 2016-07-21 | $43.54 | $113.82 | 9,210,500 | — | — |
| 2016-07-20 | $44.28 | $115.76 | 16,067,200 | — | — |
| 2016-07-19 | $44.99 | $117.62 | 9,756,100 | — | — |
| 2016-07-18 | $45.61 | $119.24 | 6,105,900 | — | — |
| 2016-07-15 | $45.46 | $118.84 | 5,704,900 | — | — |
| 2016-07-14 | $45.81 | $119.76 | 6,803,700 | — | — |
| 2016-07-13 | $45.21 | $118.19 | 9,077,500 | — | — |
| 2016-07-12 | $46.03 | $120.33 | 11,462,700 | — | — |
| 2016-07-11 | $44.48 | $116.28 | 9,053,800 | — | — |
| 2016-07-08 | $45.03 | $117.72 | 10,482,100 | — | — |
| 2016-07-07 | $43.55 | $113.85 | 8,516,300 | — | — |
| 2016-07-06 | $43.65 | $114.11 | 8,206,000 | — | — |
| 2016-07-05 | $43.53 | $113.80 | 12,375,700 | — | — |
| 2016-07-01 | $45.56 | $119.11 | 7,718,600 | — | — |
| 2016-06-30 | $45.29 | $118.40 | 9,742,100 | — | — |
| 2016-06-29 | $44.59 | $116.57 | 9,788,900 | — | — |
| 2016-06-28 | $43.27 | $113.12 | 9,393,500 | — | — |
| 2016-06-27 | $41.88 | $109.49 | 12,223,200 | — | — |
| 2016-06-24 | $43.92 | $114.82 | 12,651,400 | — | — |
| 2016-06-23 | $45.84 | $119.84 | 8,136,700 | — | — |
| 2016-06-22 | $44.66 | $116.75 | 11,278,000 | — | — |
| 2016-06-21 | $44.62 | $116.65 | 9,233,900 | — | — |
| 2016-06-20 | $43.79 | $114.48 | 7,630,500 | — | — |
| 2016-06-17 | $44.11 | $115.32 | 9,387,500 | — | — |
| 2016-06-16 | $43.19 | $112.91 | 10,109,200 | — | — |
| 2016-06-15 | $43.98 | $114.98 | 7,981,700 | — | — |
| 2016-06-14 | $43.99 | $115.00 | 9,087,300 | — | — |
| 2016-06-13 | $44.28 | $115.76 | 8,504,700 | — | — |
| 2016-06-10 | $44.38 | $116.02 | 10,423,800 | — | — |
| 2016-06-09 | $45.50 | $118.95 | 8,514,600 | — | — |
| 2016-06-08 | $46.29 | $121.01 | 11,733,300 | — | — |
| 2016-06-07 | $46.08 | $120.47 | 15,583,200 | — | — |
| 2016-06-06 | $44.89 | $117.35 | 13,760,900 | — | — |
| 2016-06-03 | $42.85 | $112.02 | 9,015,700 | — | — |
| 2016-06-02 | $42.13 | $110.14 | 6,651,700 | — | — |
| 2016-06-01 | $42.15 | $110.19 | 8,131,000 | — | — |
| 2016-05-31 | $42.18 | $110.27 | 9,865,000 | — | — |
| 2016-05-27 | $42.58 | $111.32 | 6,421,400 | — | — |
| 2016-05-26 | $42.64 | $111.00 | 8,919,100 | — | — |
| 2016-05-25 | $42.45 | $110.51 | 7,651,800 | — | — |
| 2016-05-24 | $41.42 | $107.83 | 8,235,600 | — | — |
| 2016-05-23 | $41.46 | $107.93 | 11,689,300 | — | — |
| 2016-05-20 | $40.91 | $106.50 | 8,365,900 | — | — |
| 2016-05-19 | $40.14 | $104.49 | 7,570,700 | — | — |
| 2016-05-18 | $40.28 | $104.86 | 8,378,700 | — | — |
| 2016-05-17 | $41.17 | $107.17 | 10,785,500 | — | — |
| 2016-05-16 | $40.18 | $104.60 | 10,721,500 | — | — |
| 2016-05-13 | $39.06 | $101.68 | 8,290,400 | — | — |
| 2016-05-12 | $40.05 | $104.26 | 10,437,400 | — | — |
| 2016-05-11 | $39.54 | $102.93 | 10,957,000 | — | — |
| 2016-05-10 | $38.84 | $101.11 | 8,276,700 | — | — |
| 2016-05-09 | $38.69 | $100.72 | 8,974,100 | — | — |
| 2016-05-06 | $39.44 | $102.67 | 13,827,100 | — | — |
| 2016-05-05 | $39.94 | $103.97 | 12,816,300 | — | — |
| 2016-05-04 | $39.86 | $103.76 | 12,638,300 | — | — |
| 2016-05-03 | $40.44 | $105.27 | 19,669,200 | — | — |
| 2016-05-02 | $42.05 | $109.47 | 23,540,500 | — | — |
| 2016-04-29 | $41.31 | $107.54 | 10,388,800 | — | — |
| 2016-04-28 | $41.04 | $106.84 | 9,288,900 | — | — |
| 2016-04-27 | $41.04 | $106.84 | 11,826,400 | — | — |
| 2016-04-26 | $40.22 | $104.70 | 9,782,100 | — | — |
| 2016-04-25 | $40.04 | $104.23 | 13,423,800 | — | — |
| 2016-04-22 | $40.84 | $106.32 | 11,220,700 | — | — |
| 2016-04-21 | $40.33 | $104.99 | 16,368,700 | — | — |
| 2016-04-20 | $40.34 | $105.01 | 9,703,500 | — | — |
| 2016-04-19 | $40.04 | $104.23 | 11,216,800 | — | — |
| 2016-04-18 | $38.99 | $101.50 | 8,725,300 | — | — |
| 2016-04-15 | $38.27 | $99.63 | 7,244,900 | — | — |
| 2016-04-14 | $38.38 | $99.91 | 9,829,700 | — | — |
| 2016-04-13 | $38.31 | $99.73 | 11,374,800 | — | — |
| 2016-04-12 | $37.66 | $98.04 | 12,394,100 | — | — |
| 2016-04-11 | $37.22 | $96.89 | 8,297,400 | — | — |
| 2016-04-08 | $37.33 | $97.18 | 11,885,000 | — | — |
| 2016-04-07 | $36.25 | $94.37 | 9,283,200 | — | — |
| 2016-04-06 | $36.44 | $94.86 | 21,612,400 | — | — |
| 2016-04-05 | $34.40 | $89.55 | 17,338,900 | — | — |
| 2016-04-04 | $34.00 | $88.51 | 14,100,000 | — | — |
| 2016-04-01 | $35.09 | $91.35 | 9,201,400 | — | — |
| 2016-03-31 | $35.72 | $92.99 | 7,426,200 | — | — |
| 2016-03-30 | $36.02 | $93.77 | 11,330,600 | — | — |
| 2016-03-29 | $35.02 | $91.16 | 8,153,300 | — | — |
| 2016-03-28 | $35.09 | $91.35 | 5,013,200 | — | — |
| 2016-03-24 | $35.22 | $91.69 | 6,331,100 | — | — |
| 2016-03-23 | $35.03 | $91.19 | 7,941,400 | — | — |
| 2016-03-22 | $35.97 | $93.64 | 7,025,100 | — | — |
| 2016-03-21 | $36.38 | $94.71 | 7,007,400 | — | — |
| 2016-03-18 | $36.30 | $94.50 | 12,220,800 | — | — |
| 2016-03-17 | $36.38 | $94.71 | 10,206,400 | — | — |
| 2016-03-16 | $35.47 | $92.34 | 13,004,800 | — | — |
| 2016-03-15 | $34.99 | $91.09 | 9,634,900 | — | — |
| 2016-03-14 | $35.50 | $92.41 | 10,556,500 | — | — |
| 2016-03-11 | $36.12 | $94.03 | 12,667,600 | — | — |
| 2016-03-10 | $34.51 | $89.84 | 9,873,600 | — | — |
| 2016-03-09 | $34.69 | $90.31 | 9,015,300 | — | — |
| 2016-03-08 | $34.48 | $89.76 | 12,300,700 | — | — |
| 2016-03-07 | $35.84 | $93.30 | 17,414,600 | — | — |
| 2016-03-04 | $34.88 | $90.80 | 17,727,400 | — | — |
| 2016-03-03 | $34.17 | $88.95 | 13,453,100 | — | — |
| 2016-03-02 | $33.66 | $87.62 | 13,588,300 | — | — |
| 2016-03-01 | $33.02 | $85.96 | 9,628,900 | — | — |
| 2016-02-29 | $32.28 | $84.03 | 11,111,300 | — | — |
| 2016-02-26 | $32.81 | $84.94 | 9,637,400 | — | — |
| 2016-02-25 | $32.50 | $84.14 | 9,301,400 | — | — |
| 2016-02-24 | $32.46 | $84.04 | 10,773,400 | — | — |
| 2016-02-23 | $32.09 | $83.08 | 11,914,400 | — | — |
| 2016-02-22 | $32.88 | $85.12 | 13,221,300 | — | — |
| 2016-02-19 | $31.37 | $81.22 | 9,163,900 | — | — |
| 2016-02-18 | $31.46 | $81.45 | 11,405,400 | — | — |
| 2016-02-17 | $31.40 | $81.29 | 10,719,400 | — | — |
| 2016-02-16 | $29.94 | $77.51 | 9,101,600 | — | — |
| 2016-02-12 | $29.11 | $75.36 | 11,992,200 | — | — |
| 2016-02-11 | $28.80 | $74.56 | 13,121,000 | — | — |
| 2016-02-10 | $29.59 | $76.61 | 7,693,700 | — | — |
| 2016-02-09 | $29.59 | $76.61 | 13,217,500 | — | — |
| 2016-02-08 | $30.83 | $79.82 | 14,704,400 | — | — |
| 2016-02-05 | $31.35 | $81.16 | 11,397,800 | — | — |
| 2016-02-04 | $32.43 | $83.96 | 13,726,500 | — | — |
| 2016-02-03 | $31.96 | $82.74 | 12,680,200 | — | — |
| 2016-02-02 | $30.52 | $79.01 | 8,965,900 | — | — |
| 2016-02-01 | $31.62 | $81.86 | 10,193,600 | — | — |
| 2016-01-29 | $31.79 | $82.30 | 15,029,000 | — | — |
| 2016-01-28 | $30.45 | $78.83 | 17,805,300 | — | — |
| 2016-01-27 | $29.06 | $75.23 | 17,157,400 | — | — |
| 2016-01-26 | $28.94 | $74.92 | 17,959,900 | — | — |
| 2016-01-25 | $29.28 | $75.80 | 18,800,700 | — | — |
| 2016-01-22 | $30.19 | $78.16 | 18,397,300 | — | — |
| 2016-01-21 | $29.29 | $75.83 | 15,261,900 | — | — |
| 2016-01-20 | $28.48 | $73.73 | 21,777,800 | — | — |
| 2016-01-19 | $29.79 | $77.12 | 15,218,700 | — | — |
| 2016-01-15 | $30.85 | $79.87 | 13,231,800 | — | — |
| 2016-01-14 | $31.84 | $82.43 | 13,952,600 | — | — |
| 2016-01-13 | $30.46 | $78.86 | 16,443,800 | — | — |
| 2016-01-12 | $31.47 | $81.47 | 10,981,400 | — | — |
| 2016-01-11 | $31.55 | $81.68 | 13,847,600 | — | — |
| 2016-01-08 | $32.46 | $84.04 | 11,570,100 | — | — |
| 2016-01-07 | $32.91 | $85.20 | 11,050,900 | — | — |
| 2016-01-06 | $33.42 | $86.52 | 12,337,000 | — | — |
| 2016-01-05 | $34.40 | $89.06 | 8,100,900 | — | — |
| 2016-01-04 | $34.48 | $89.27 | 10,032,900 | — | — |