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
- 1972-06-05 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 | $116.70 | $1,834.92 | 196,639 | — | — |
| 2016-12-29 | $117.36 | $1,845.30 | 187,950 | — | — |
| 2016-12-28 | $117.13 | $1,841.68 | 145,854 | — | — |
| 2016-12-27 | $118.48 | $1,862.91 | 97,765 | — | — |
| 2016-12-23 | $118.17 | $1,858.04 | 113,121 | — | — |
| 2016-12-22 | $117.81 | $1,852.38 | 166,718 | — | — |
| 2016-12-21 | $117.84 | $1,852.85 | 145,619 | — | — |
| 2016-12-20 | $118.54 | $1,863.85 | 307,897 | — | — |
| 2016-12-19 | $116.73 | $1,835.40 | 214,101 | — | — |
| 2016-12-16 | $117.00 | $1,839.64 | 635,906 | — | — |
| 2016-12-15 | $115.36 | $1,813.85 | 187,091 | — | — |
| 2016-12-14 | $115.52 | $1,816.37 | 250,385 | — | — |
| 2016-12-13 | $117.02 | $1,839.95 | 517,853 | — | — |
| 2016-12-12 | $116.78 | $1,836.18 | 446,677 | — | — |
| 2016-12-09 | $116.25 | $1,827.85 | 284,802 | — | — |
| 2016-12-08 | $114.75 | $1,804.26 | 281,347 | — | — |
| 2016-12-07 | $114.91 | $1,806.78 | 561,168 | — | — |
| 2016-12-06 | $113.59 | $1,786.02 | 337,563 | — | — |
| 2016-12-05 | $113.68 | $1,787.44 | 294,104 | — | — |
| 2016-12-02 | $113.15 | $1,779.10 | 231,329 | — | — |
| 2016-12-01 | $112.77 | $1,773.13 | 356,934 | — | — |
| 2016-11-30 | $112.28 | $1,765.43 | 332,384 | — | — |
| 2016-11-29 | $111.45 | $1,752.37 | 162,973 | — | — |
| 2016-11-28 | $111.46 | $1,752.53 | 403,607 | — | — |
| 2016-11-25 | $113.18 | $1,768.57 | 102,940 | — | — |
| 2016-11-23 | $113.02 | $1,766.07 | 403,471 | — | — |
| 2016-11-22 | $112.70 | $1,761.07 | 678,403 | — | — |
| 2016-11-21 | $111.18 | $1,737.32 | 601,980 | — | — |
| 2016-11-18 | $110.54 | $1,727.32 | 213,251 | — | — |
| 2016-11-17 | $111.40 | $1,740.76 | 535,104 | — | — |
| 2016-11-16 | $111.85 | $1,747.79 | 506,734 | — | — |
| 2016-11-15 | $111.92 | $1,748.88 | 402,299 | — | — |
| 2016-11-14 | $112.20 | $1,753.26 | 573,142 | — | — |
| 2016-11-11 | $110.43 | $1,725.60 | 614,696 | — | — |
| 2016-11-10 | $110.27 | $1,723.10 | 1,219,336 | — | — |
| 2016-11-09 | $108.38 | $1,693.56 | 406,821 | — | — |
| 2016-11-08 | $105.52 | $1,648.87 | 254,962 | — | — |
| 2016-11-07 | $105.40 | $1,647.00 | 138,162 | — | — |
| 2016-11-04 | $103.17 | $1,612.15 | 183,407 | — | — |
| 2016-11-03 | $102.63 | $1,603.71 | 171,298 | — | — |
| 2016-11-02 | $102.14 | $1,596.06 | 196,113 | — | — |
| 2016-11-01 | $103.54 | $1,617.93 | 414,898 | — | — |
| 2016-10-31 | $104.52 | $1,633.25 | 272,722 | — | — |
| 2016-10-28 | $104.60 | $1,634.50 | 141,394 | — | — |
| 2016-10-27 | $104.92 | $1,639.50 | 198,122 | — | — |
| 2016-10-26 | $105.20 | $1,643.87 | 270,248 | — | — |
| 2016-10-25 | $104.82 | $1,637.94 | 338,178 | — | — |
| 2016-10-24 | $104.88 | $1,638.87 | 365,153 | — | — |
| 2016-10-21 | $104.60 | $1,634.50 | 135,761 | — | — |
| 2016-10-20 | $103.84 | $1,622.62 | 115,027 | — | — |
| 2016-10-19 | $103.96 | $1,624.50 | 181,572 | — | — |
| 2016-10-18 | $103.24 | $1,613.25 | 146,187 | — | — |
| 2016-10-17 | $103.25 | $1,613.40 | 207,264 | — | — |
| 2016-10-14 | $103.50 | $1,617.31 | 328,116 | — | — |
| 2016-10-13 | $101.55 | $1,586.84 | 199,450 | — | — |
| 2016-10-12 | $102.70 | $1,604.81 | 184,560 | — | — |
| 2016-10-11 | $102.79 | $1,606.21 | 135,448 | — | — |
| 2016-10-10 | $104.20 | $1,628.25 | 113,453 | — | — |
| 2016-10-07 | $104.16 | $1,627.62 | 146,019 | — | — |
| 2016-10-06 | $105.47 | $1,648.09 | 257,115 | — | — |
| 2016-10-05 | $105.59 | $1,649.97 | 153,457 | — | — |
| 2016-10-04 | $105.35 | $1,646.22 | 113,375 | — | — |
| 2016-10-03 | $106.37 | $1,662.16 | 113,551 | — | — |
| 2016-09-30 | $107.74 | $1,683.56 | 194,605 | — | — |
| 2016-09-29 | $106.61 | $1,665.91 | 124,975 | — | — |
| 2016-09-28 | $108.10 | $1,689.19 | 174,337 | — | — |
| 2016-09-27 | $106.71 | $1,667.47 | 166,319 | — | — |
| 2016-09-26 | $105.82 | $1,653.56 | 97,923 | — | — |
| 2016-09-23 | $106.07 | $1,657.47 | 178,894 | — | — |
| 2016-09-22 | $107.22 | $1,675.44 | 198,469 | — | — |
| 2016-09-21 | $104.82 | $1,637.94 | 207,010 | — | — |
| 2016-09-20 | $102.80 | $1,606.37 | 128,041 | — | — |
| 2016-09-19 | $103.58 | $1,618.56 | 172,006 | — | — |
| 2016-09-16 | $102.74 | $1,605.43 | 379,459 | — | — |
| 2016-09-15 | $103.05 | $1,610.28 | 121,880 | — | — |
| 2016-09-14 | $102.12 | $1,595.74 | 212,549 | — | — |
| 2016-09-13 | $103.10 | $1,611.06 | 181,018 | — | — |
| 2016-09-12 | $104.81 | $1,637.78 | 248,639 | — | — |
| 2016-09-09 | $103.74 | $1,621.06 | 285,467 | — | — |
| 2016-09-08 | $106.77 | $1,668.41 | 107,088 | — | — |
| 2016-09-07 | $107.36 | $1,677.63 | 116,024 | — | — |
| 2016-09-06 | $107.89 | $1,685.91 | 141,516 | — | — |
| 2016-09-02 | $108.79 | $1,699.97 | 134,015 | — | — |
| 2016-09-01 | $108.19 | $1,690.60 | 154,189 | — | — |
| 2016-08-31 | $108.31 | $1,692.47 | 265,137 | — | — |
| 2016-08-30 | $108.43 | $1,694.35 | 95,989 | — | — |
| 2016-08-29 | $108.24 | $1,691.38 | 103,023 | — | — |
| 2016-08-26 | $107.92 | $1,676.53 | 152,507 | — | — |
| 2016-08-25 | $108.11 | $1,679.48 | 150,689 | — | — |
| 2016-08-24 | $107.60 | $1,671.56 | 95,460 | — | — |
| 2016-08-23 | $108.51 | $1,685.70 | 127,910 | — | — |
| 2016-08-22 | $107.90 | $1,676.22 | 111,889 | — | — |
| 2016-08-19 | $107.90 | $1,676.22 | 163,789 | — | — |
| 2016-08-18 | $108.11 | $1,679.48 | 197,514 | — | — |
| 2016-08-17 | $106.62 | $1,656.34 | 102,219 | — | — |
| 2016-08-16 | $107.00 | $1,662.24 | 131,677 | — | — |
| 2016-08-15 | $107.37 | $1,667.99 | 140,330 | — | — |
| 2016-08-12 | $106.91 | $1,660.84 | 96,384 | — | — |
| 2016-08-11 | $106.95 | $1,661.46 | 178,360 | — | — |
| 2016-08-10 | $106.77 | $1,658.67 | 194,507 | — | — |
| 2016-08-09 | $105.47 | $1,638.47 | 152,790 | — | — |
| 2016-08-08 | $105.79 | $1,643.44 | 124,300 | — | — |
| 2016-08-05 | $105.73 | $1,642.51 | 104,711 | — | — |
| 2016-08-04 | $104.50 | $1,623.40 | 220,111 | — | — |
| 2016-08-03 | $105.09 | $1,632.57 | 120,634 | — | — |
| 2016-08-02 | $104.86 | $1,629.00 | 266,553 | — | — |
| 2016-08-01 | $106.02 | $1,647.02 | 305,620 | — | — |
| 2016-07-29 | $107.83 | $1,675.13 | 275,885 | — | — |
| 2016-07-28 | $106.22 | $1,650.12 | 187,133 | — | — |
| 2016-07-27 | $105.96 | $1,646.08 | 192,890 | — | — |
| 2016-07-26 | $106.52 | $1,654.78 | 284,012 | — | — |
| 2016-07-25 | $104.20 | $1,618.74 | 169,825 | — | — |
| 2016-07-22 | $105.60 | $1,640.49 | 251,717 | — | — |
| 2016-07-21 | $105.72 | $1,642.36 | 97,444 | — | — |
| 2016-07-20 | $106.46 | $1,653.85 | 78,786 | — | — |
| 2016-07-19 | $106.52 | $1,654.78 | 100,139 | — | — |
| 2016-07-18 | $106.76 | $1,658.51 | 57,674 | — | — |
| 2016-07-15 | $106.92 | $1,661.00 | 90,835 | — | — |
| 2016-07-14 | $106.70 | $1,657.58 | 243,696 | — | — |
| 2016-07-13 | $106.19 | $1,649.66 | 218,098 | — | — |
| 2016-07-12 | $105.98 | $1,646.39 | 347,260 | — | — |
| 2016-07-11 | $106.61 | $1,656.18 | 121,922 | — | — |
| 2016-07-08 | $106.06 | $1,647.64 | 159,003 | — | — |
| 2016-07-07 | $104.95 | $1,630.39 | 113,252 | — | — |
| 2016-07-06 | $104.54 | $1,624.02 | 174,081 | — | — |
| 2016-07-05 | $103.99 | $1,615.48 | 113,249 | — | — |
| 2016-07-01 | $105.55 | $1,639.71 | 250,612 | — | — |
| 2016-06-30 | $105.47 | $1,638.47 | 441,048 | — | — |
| 2016-06-29 | $101.45 | $1,576.02 | 422,077 | — | — |
| 2016-06-28 | $98.88 | $1,536.10 | 161,332 | — | — |
| 2016-06-27 | $98.17 | $1,525.07 | 401,878 | — | — |
| 2016-06-24 | $100.91 | $1,567.63 | 817,577 | — | — |
| 2016-06-23 | $103.35 | $1,605.54 | 245,282 | — | — |
| 2016-06-22 | $101.84 | $1,582.08 | 194,966 | — | — |
| 2016-06-21 | $101.41 | $1,575.40 | 161,775 | — | — |
| 2016-06-20 | $101.95 | $1,583.79 | 448,441 | — | — |
| 2016-06-17 | $100.70 | $1,564.37 | 632,680 | — | — |
| 2016-06-16 | $101.50 | $1,576.80 | 490,961 | — | — |
| 2016-06-15 | $102.10 | $1,586.12 | 283,616 | — | — |
| 2016-06-14 | $102.44 | $1,591.40 | 234,988 | — | — |
| 2016-06-13 | $103.01 | $1,600.26 | 201,534 | — | — |
| 2016-06-10 | $102.68 | $1,595.13 | 156,056 | — | — |
| 2016-06-09 | $105.72 | $1,642.36 | 178,062 | — | — |
| 2016-06-08 | $105.95 | $1,645.93 | 163,381 | — | — |
| 2016-06-07 | $105.79 | $1,643.44 | 169,721 | — | — |
| 2016-06-06 | $105.83 | $1,644.06 | 240,701 | — | — |
| 2016-06-03 | $104.39 | $1,621.69 | 220,499 | — | — |
| 2016-06-02 | $105.83 | $1,644.06 | 204,871 | — | — |
| 2016-06-01 | $105.93 | $1,645.62 | 158,315 | — | — |
| 2016-05-31 | $106.27 | $1,650.90 | 184,847 | — | — |
| 2016-05-27 | $105.96 | $1,646.08 | 150,722 | — | — |
| 2016-05-26 | $105.79 | $1,643.44 | 117,211 | — | — |
| 2016-05-25 | $106.26 | $1,640.96 | 206,313 | — | — |
| 2016-05-24 | $105.47 | $1,628.76 | 202,499 | — | — |
| 2016-05-23 | $105.01 | $1,621.65 | 122,630 | — | — |
| 2016-05-20 | $104.80 | $1,618.41 | 227,654 | — | — |
| 2016-05-19 | $103.55 | $1,599.11 | 131,461 | — | — |
| 2016-05-18 | $104.63 | $1,615.79 | 229,894 | — | — |
| 2016-05-17 | $104.88 | $1,619.65 | 264,152 | — | — |
| 2016-05-16 | $105.26 | $1,625.51 | 193,704 | — | — |
| 2016-05-13 | $104.16 | $1,608.53 | 195,107 | — | — |
| 2016-05-12 | $106.45 | $1,643.89 | 245,842 | — | — |
| 2016-05-11 | $106.31 | $1,641.73 | 174,388 | — | — |
| 2016-05-10 | $106.65 | $1,646.98 | 346,568 | — | — |
| 2016-05-09 | $104.33 | $1,611.15 | 100,730 | — | — |
| 2016-05-06 | $105.55 | $1,629.99 | 86,233 | — | — |
| 2016-05-05 | $105.22 | $1,624.90 | 176,795 | — | — |
| 2016-05-04 | $104.54 | $1,614.40 | 114,703 | — | — |
| 2016-05-03 | $105.85 | $1,634.63 | 200,676 | — | — |
| 2016-05-02 | $106.14 | $1,639.10 | 209,658 | — | — |
| 2016-04-29 | $105.76 | $1,633.24 | 278,804 | — | — |
| 2016-04-28 | $105.57 | $1,630.30 | 122,468 | — | — |
| 2016-04-27 | $106.69 | $1,647.60 | 240,499 | — | — |
| 2016-04-26 | $106.98 | $1,652.08 | 395,152 | — | — |
| 2016-04-25 | $107.34 | $1,657.63 | 266,305 | — | — |
| 2016-04-22 | $108.20 | $1,670.92 | 339,097 | — | — |
| 2016-04-21 | $109.04 | $1,683.89 | 143,161 | — | — |
| 2016-04-20 | $108.47 | $1,675.09 | 149,830 | — | — |
| 2016-04-19 | $108.59 | $1,676.94 | 185,054 | — | — |
| 2016-04-18 | $109.20 | $1,686.36 | 147,267 | — | — |
| 2016-04-15 | $108.98 | $1,682.96 | 283,447 | — | — |
| 2016-04-14 | $108.23 | $1,671.38 | 216,300 | — | — |
| 2016-04-13 | $109.11 | $1,684.97 | 210,197 | — | — |
| 2016-04-12 | $106.77 | $1,648.83 | 259,164 | — | — |
| 2016-04-11 | $106.49 | $1,644.51 | 212,574 | — | — |
| 2016-04-08 | $107.47 | $1,659.64 | 184,693 | — | — |
| 2016-04-07 | $106.62 | $1,646.52 | 283,498 | — | — |
| 2016-04-06 | $106.40 | $1,643.12 | 222,808 | — | — |
| 2016-04-05 | $105.50 | $1,629.22 | 240,859 | — | — |
| 2016-04-04 | $106.63 | $1,646.67 | 192,511 | — | — |
| 2016-04-01 | $108.24 | $1,671.53 | 409,553 | — | — |
| 2016-03-31 | $105.93 | $1,635.86 | 333,430 | — | — |
| 2016-03-30 | $105.38 | $1,627.37 | 253,843 | — | — |
| 2016-03-29 | $103.56 | $1,599.26 | 244,058 | — | — |
| 2016-03-28 | $101.94 | $1,574.24 | 224,391 | — | — |
| 2016-03-24 | $100.96 | $1,559.11 | 223,519 | — | — |
| 2016-03-23 | $100.93 | $1,558.65 | 185,588 | — | — |
| 2016-03-22 | $102.51 | $1,583.05 | 275,332 | — | — |
| 2016-03-21 | $102.77 | $1,587.06 | 254,254 | — | — |
| 2016-03-18 | $103.00 | $1,590.61 | 782,886 | — | — |
| 2016-03-17 | $102.48 | $1,582.58 | 361,330 | — | — |
| 2016-03-16 | $101.32 | $1,564.67 | 257,139 | — | — |
| 2016-03-15 | $100.41 | $1,550.62 | 230,578 | — | — |
| 2016-03-14 | $99.73 | $1,540.11 | 186,867 | — | — |
| 2016-03-11 | $100.56 | $1,552.93 | 184,763 | — | — |
| 2016-03-10 | $99.76 | $1,540.58 | 199,996 | — | — |
| 2016-03-09 | $99.07 | $1,529.92 | 234,734 | — | — |
| 2016-03-08 | $99.90 | $1,542.74 | 229,582 | — | — |
| 2016-03-07 | $101.83 | $1,572.55 | 444,906 | — | — |
| 2016-03-04 | $101.07 | $1,560.81 | 561,622 | — | — |
| 2016-03-03 | $101.56 | $1,568.38 | 414,462 | — | — |
| 2016-03-02 | $102.08 | $1,576.41 | 246,070 | — | — |
| 2016-03-01 | $100.82 | $1,556.95 | 295,250 | — | — |
| 2016-02-29 | $99.36 | $1,534.40 | 371,726 | — | — |
| 2016-02-26 | $98.86 | $1,526.68 | 212,862 | — | — |
| 2016-02-25 | $97.84 | $1,510.93 | 217,542 | — | — |
| 2016-02-24 | $96.69 | $1,483.44 | 454,062 | — | — |
| 2016-02-23 | $96.07 | $1,473.93 | 507,773 | — | — |
| 2016-02-22 | $95.72 | $1,468.56 | 260,557 | — | — |
| 2016-02-19 | $93.55 | $1,435.27 | 235,124 | — | — |
| 2016-02-18 | $92.91 | $1,425.45 | 381,180 | — | — |
| 2016-02-17 | $93.05 | $1,427.59 | 325,404 | — | — |
| 2016-02-16 | $92.39 | $1,417.47 | 355,080 | — | — |
| 2016-02-12 | $89.94 | $1,379.88 | 335,213 | — | — |
| 2016-02-11 | $89.36 | $1,370.98 | 199,069 | — | — |
| 2016-02-10 | $89.80 | $1,377.73 | 241,478 | — | — |
| 2016-02-09 | $89.96 | $1,380.19 | 314,354 | — | — |
| 2016-02-08 | $89.87 | $1,378.81 | 360,584 | — | — |
| 2016-02-05 | $90.19 | $1,383.72 | 310,639 | — | — |
| 2016-02-04 | $91.88 | $1,409.64 | 567,298 | — | — |
| 2016-02-03 | $89.75 | $1,376.96 | 288,010 | — | — |
| 2016-02-02 | $87.96 | $1,349.50 | 302,188 | — | — |
| 2016-02-01 | $90.10 | $1,382.33 | 347,562 | — | — |
| 2016-01-29 | $90.43 | $1,387.40 | 732,020 | — | — |
| 2016-01-28 | $88.40 | $1,356.25 | 554,249 | — | — |
| 2016-01-27 | $86.29 | $1,323.88 | 502,346 | — | — |
| 2016-01-26 | $87.76 | $1,346.43 | 466,507 | — | — |
| 2016-01-25 | $86.74 | $1,330.78 | 248,809 | — | — |
| 2016-01-22 | $88.45 | $1,357.02 | 422,187 | — | — |
| 2016-01-21 | $87.25 | $1,338.61 | 347,743 | — | — |
| 2016-01-20 | $86.76 | $1,331.09 | 411,451 | — | — |
| 2016-01-19 | $88.49 | $1,357.63 | 214,552 | — | — |
| 2016-01-15 | $89.07 | $1,366.53 | 354,523 | — | — |
| 2016-01-14 | $90.68 | $1,391.23 | 372,598 | — | — |
| 2016-01-13 | $89.02 | $1,365.76 | 390,671 | — | — |
| 2016-01-12 | $92.28 | $1,415.78 | 486,183 | — | — |
| 2016-01-11 | $91.98 | $1,411.18 | 559,301 | — | — |
| 2016-01-08 | $94.91 | $1,456.13 | 384,058 | — | — |
| 2016-01-07 | $95.00 | $1,457.51 | 609,895 | — | — |
| 2016-01-06 | $98.74 | $1,514.89 | 299,525 | — | — |
| 2016-01-05 | $100.30 | $1,538.83 | 371,778 | — | — |
| 2016-01-04 | $101.98 | $1,564.60 | 429,180 | — | — |