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 | $80.55 | $402.73 | 142,900 | — | — |
| 2016-12-29 | $80.78 | $403.88 | 157,300 | — | — |
| 2016-12-28 | $79.89 | $399.43 | 119,700 | — | — |
| 2016-12-27 | $81.15 | $405.73 | 86,000 | — | — |
| 2016-12-23 | $81.05 | $405.23 | 56,400 | — | — |
| 2016-12-22 | $80.91 | $404.53 | 110,500 | — | — |
| 2016-12-21 | $80.56 | $402.78 | 150,000 | — | — |
| 2016-12-20 | $81.28 | $406.38 | 174,100 | — | — |
| 2016-12-19 | $81.13 | $405.63 | 175,400 | — | — |
| 2016-12-16 | $80.27 | $401.33 | 843,600 | — | — |
| 2016-12-15 | $79.71 | $398.53 | 202,400 | — | — |
| 2016-12-14 | $78.80 | $393.98 | 223,800 | — | — |
| 2016-12-13 | $81.14 | $405.68 | 207,500 | — | — |
| 2016-12-12 | $80.31 | $401.53 | 249,900 | — | — |
| 2016-12-09 | $79.92 | $399.58 | 205,900 | — | — |
| 2016-12-08 | $79.08 | $395.38 | 260,200 | — | — |
| 2016-12-07 | $77.97 | $389.83 | 239,400 | — | — |
| 2016-12-06 | $76.80 | $383.98 | 179,300 | — | — |
| 2016-12-05 | $76.63 | $383.13 | 221,200 | — | — |
| 2016-12-02 | $76.64 | $383.18 | 184,800 | — | — |
| 2016-12-01 | $75.80 | $378.98 | 223,600 | — | — |
| 2016-11-30 | $76.15 | $380.73 | 259,100 | — | — |
| 2016-11-29 | $79.03 | $395.13 | 179,700 | — | — |
| 2016-11-28 | $78.72 | $393.58 | 221,000 | — | — |
| 2016-11-25 | $77.99 | $389.93 | 90,000 | — | — |
| 2016-11-23 | $76.66 | $383.28 | 205,000 | — | — |
| 2016-11-22 | $77.42 | $387.08 | 178,300 | — | — |
| 2016-11-21 | $76.08 | $380.38 | 242,400 | — | — |
| 2016-11-18 | $75.41 | $377.03 | 244,300 | — | — |
| 2016-11-17 | $75.09 | $375.43 | 185,400 | — | — |
| 2016-11-16 | $74.95 | $374.73 | 212,500 | — | — |
| 2016-11-15 | $75.43 | $377.13 | 233,800 | — | — |
| 2016-11-14 | $75.09 | $375.43 | 338,900 | — | — |
| 2016-11-11 | $76.49 | $382.43 | 353,000 | — | — |
| 2016-11-10 | $75.29 | $376.43 | 305,500 | — | — |
| 2016-11-09 | $76.06 | $380.28 | 332,100 | — | — |
| 2016-11-08 | $77.85 | $389.23 | 151,000 | — | — |
| 2016-11-07 | $77.34 | $386.68 | 211,900 | — | — |
| 2016-11-04 | $75.37 | $376.83 | 180,700 | — | — |
| 2016-11-03 | $75.55 | $377.73 | 169,100 | — | — |
| 2016-11-02 | $76.00 | $377.23 | 164,200 | — | — |
| 2016-11-01 | $76.57 | $380.06 | 183,400 | — | — |
| 2016-10-31 | $78.39 | $389.09 | 350,900 | — | — |
| 2016-10-28 | $76.67 | $380.55 | 180,100 | — | — |
| 2016-10-27 | $75.83 | $376.38 | 243,700 | — | — |
| 2016-10-26 | $75.98 | $377.13 | 151,800 | — | — |
| 2016-10-25 | $75.75 | $375.99 | 173,600 | — | — |
| 2016-10-24 | $75.53 | $374.89 | 195,300 | — | — |
| 2016-10-21 | $75.26 | $373.55 | 241,700 | — | — |
| 2016-10-20 | $75.99 | $377.18 | 127,700 | — | — |
| 2016-10-19 | $75.98 | $377.13 | 145,300 | — | — |
| 2016-10-18 | $75.79 | $376.19 | 194,000 | — | — |
| 2016-10-17 | $75.21 | $373.31 | 201,800 | — | — |
| 2016-10-14 | $74.86 | $371.57 | 183,700 | — | — |
| 2016-10-13 | $74.90 | $371.77 | 225,600 | — | — |
| 2016-10-12 | $74.09 | $367.75 | 112,800 | — | — |
| 2016-10-11 | $73.49 | $364.77 | 138,700 | — | — |
| 2016-10-10 | $74.51 | $369.83 | 126,200 | — | — |
| 2016-10-07 | $73.37 | $364.17 | 237,800 | — | — |
| 2016-10-06 | $74.30 | $368.79 | 141,000 | — | — |
| 2016-10-05 | $73.98 | $367.20 | 200,400 | — | — |
| 2016-10-04 | $74.51 | $369.83 | 179,700 | — | — |
| 2016-10-03 | $76.94 | $381.89 | 294,000 | — | — |
| 2016-09-30 | $78.28 | $388.54 | 222,300 | — | — |
| 2016-09-29 | $78.64 | $390.33 | 141,700 | — | — |
| 2016-09-28 | $79.86 | $396.39 | 130,800 | — | — |
| 2016-09-27 | $79.94 | $396.78 | 162,600 | — | — |
| 2016-09-26 | $80.81 | $401.10 | 175,600 | — | — |
| 2016-09-23 | $81.28 | $403.44 | 156,500 | — | — |
| 2016-09-22 | $81.30 | $403.53 | 250,900 | — | — |
| 2016-09-21 | $80.20 | $398.07 | 141,000 | — | — |
| 2016-09-20 | $78.43 | $389.29 | 154,800 | — | — |
| 2016-09-19 | $78.39 | $389.09 | 106,600 | — | — |
| 2016-09-16 | $77.58 | $385.07 | 457,400 | — | — |
| 2016-09-15 | $76.62 | $380.31 | 139,100 | — | — |
| 2016-09-14 | $75.54 | $374.94 | 136,200 | — | — |
| 2016-09-13 | $75.45 | $374.50 | 190,300 | — | — |
| 2016-09-12 | $76.56 | $380.01 | 179,500 | — | — |
| 2016-09-09 | $75.49 | $374.70 | 322,200 | — | — |
| 2016-09-08 | $77.86 | $386.46 | 172,800 | — | — |
| 2016-09-07 | $78.17 | $388.00 | 188,300 | — | — |
| 2016-09-06 | $77.51 | $384.72 | 154,100 | — | — |
| 2016-09-02 | $77.18 | $383.08 | 147,100 | — | — |
| 2016-09-01 | $75.81 | $376.28 | 181,900 | — | — |
| 2016-08-31 | $76.07 | $377.58 | 139,400 | — | — |
| 2016-08-30 | $75.82 | $376.33 | 176,500 | — | — |
| 2016-08-29 | $76.21 | $378.27 | 126,200 | — | — |
| 2016-08-26 | $75.50 | $374.75 | 140,600 | — | — |
| 2016-08-25 | $77.43 | $384.33 | 119,900 | — | — |
| 2016-08-24 | $77.15 | $382.94 | 117,700 | — | — |
| 2016-08-23 | $77.30 | $383.68 | 103,000 | — | — |
| 2016-08-22 | $77.61 | $385.22 | 143,600 | — | — |
| 2016-08-19 | $76.78 | $381.10 | 195,200 | — | — |
| 2016-08-18 | $77.97 | $387.01 | 238,300 | — | — |
| 2016-08-17 | $76.81 | $381.25 | 327,200 | — | — |
| 2016-08-16 | $76.13 | $377.87 | 162,500 | — | — |
| 2016-08-15 | $77.46 | $384.47 | 117,800 | — | — |
| 2016-08-12 | $78.50 | $389.64 | 134,800 | — | — |
| 2016-08-11 | $78.55 | $389.88 | 167,600 | — | — |
| 2016-08-10 | $78.69 | $390.58 | 123,700 | — | — |
| 2016-08-09 | $78.65 | $390.38 | 202,900 | — | — |
| 2016-08-08 | $78.57 | $389.98 | 159,400 | — | — |
| 2016-08-05 | $78.63 | $390.28 | 150,100 | — | — |
| 2016-08-04 | $79.71 | $395.64 | 144,400 | — | — |
| 2016-08-03 | $79.49 | $394.55 | 219,900 | — | — |
| 2016-08-02 | $80.71 | $398.07 | 210,500 | — | — |
| 2016-08-01 | $81.58 | $402.37 | 198,100 | — | — |
| 2016-07-29 | $80.85 | $398.77 | 209,400 | — | — |
| 2016-07-28 | $80.48 | $396.94 | 218,700 | — | — |
| 2016-07-27 | $79.84 | $393.78 | 246,800 | — | — |
| 2016-07-26 | $80.86 | $398.81 | 175,800 | — | — |
| 2016-07-25 | $81.35 | $401.23 | 160,000 | — | — |
| 2016-07-22 | $81.59 | $402.41 | 160,100 | — | — |
| 2016-07-21 | $80.42 | $396.64 | 149,300 | — | — |
| 2016-07-20 | $79.89 | $394.03 | 195,000 | — | — |
| 2016-07-19 | $80.39 | $396.50 | 206,400 | — | — |
| 2016-07-18 | $80.26 | $395.86 | 248,800 | — | — |
| 2016-07-15 | $80.49 | $396.99 | 231,100 | — | — |
| 2016-07-14 | $80.57 | $397.38 | 451,000 | — | — |
| 2016-07-13 | $81.37 | $401.33 | 251,600 | — | — |
| 2016-07-12 | $80.89 | $398.96 | 422,900 | — | — |
| 2016-07-11 | $81.30 | $400.98 | 367,300 | — | — |
| 2016-07-08 | $81.31 | $401.03 | 307,100 | — | — |
| 2016-07-07 | $80.54 | $397.24 | 416,900 | — | — |
| 2016-07-06 | $81.87 | $403.80 | 278,100 | — | — |
| 2016-07-05 | $81.87 | $403.80 | 318,700 | — | — |
| 2016-07-01 | $81.44 | $401.67 | 359,200 | — | — |
| 2016-06-30 | $81.35 | $401.23 | 532,700 | — | — |
| 2016-06-29 | $79.10 | $390.13 | 429,300 | — | — |
| 2016-06-28 | $78.13 | $385.35 | 521,900 | — | — |
| 2016-06-27 | $77.09 | $380.22 | 365,300 | — | — |
| 2016-06-24 | $75.61 | $372.92 | 443,900 | — | — |
| 2016-06-23 | $75.27 | $371.24 | 361,100 | — | — |
| 2016-06-22 | $74.46 | $367.25 | 297,600 | — | — |
| 2016-06-21 | $75.26 | $371.19 | 411,700 | — | — |
| 2016-06-20 | $75.02 | $370.01 | 356,100 | — | — |
| 2016-06-17 | $75.00 | $369.91 | 542,100 | — | — |
| 2016-06-16 | $75.10 | $370.41 | 325,300 | — | — |
| 2016-06-15 | $74.64 | $368.14 | 200,900 | — | — |
| 2016-06-14 | $75.50 | $372.38 | 260,600 | — | — |
| 2016-06-13 | $74.96 | $369.71 | 159,900 | — | — |
| 2016-06-10 | $75.38 | $371.79 | 311,000 | — | — |
| 2016-06-09 | $74.98 | $369.81 | 497,400 | — | — |
| 2016-06-08 | $74.46 | $367.25 | 219,800 | — | — |
| 2016-06-07 | $74.00 | $364.98 | 113,800 | — | — |
| 2016-06-06 | $73.99 | $364.93 | 199,900 | — | — |
| 2016-06-03 | $74.23 | $366.11 | 370,200 | — | — |
| 2016-06-02 | $73.87 | $364.34 | 119,600 | — | — |
| 2016-06-01 | $73.51 | $362.56 | 132,200 | — | — |
| 2016-05-31 | $73.21 | $361.08 | 325,800 | — | — |
| 2016-05-27 | $72.89 | $359.51 | 151,500 | — | — |
| 2016-05-26 | $72.31 | $356.64 | 161,600 | — | — |
| 2016-05-25 | $71.32 | $351.76 | 195,800 | — | — |
| 2016-05-24 | $71.75 | $353.88 | 241,100 | — | — |
| 2016-05-23 | $70.56 | $348.01 | 139,400 | — | — |
| 2016-05-20 | $70.93 | $349.84 | 238,300 | — | — |
| 2016-05-19 | $71.07 | $350.53 | 172,400 | — | — |
| 2016-05-18 | $70.17 | $346.09 | 223,900 | — | — |
| 2016-05-17 | $71.56 | $352.95 | 269,500 | — | — |
| 2016-05-16 | $73.94 | $364.68 | 122,700 | — | — |
| 2016-05-13 | $73.91 | $364.54 | 221,500 | — | — |
| 2016-05-12 | $73.91 | $364.54 | 185,300 | — | — |
| 2016-05-11 | $73.58 | $362.91 | 140,500 | — | — |
| 2016-05-10 | $73.95 | $364.73 | 150,300 | — | — |
| 2016-05-09 | $73.91 | $364.54 | 132,400 | — | — |
| 2016-05-06 | $72.97 | $359.90 | 162,700 | — | — |
| 2016-05-05 | $73.36 | $361.82 | 231,000 | — | — |
| 2016-05-04 | $73.79 | $363.94 | 225,500 | — | — |
| 2016-05-03 | $72.77 | $358.91 | 172,100 | — | — |
| 2016-05-02 | $73.41 | $359.55 | 318,500 | — | — |
| 2016-04-29 | $72.73 | $356.22 | 212,300 | — | — |
| 2016-04-28 | $72.80 | $356.57 | 211,500 | — | — |
| 2016-04-27 | $72.71 | $356.13 | 239,200 | — | — |
| 2016-04-26 | $71.76 | $351.47 | 191,800 | — | — |
| 2016-04-25 | $71.77 | $351.52 | 391,200 | — | — |
| 2016-04-22 | $71.08 | $348.14 | 244,000 | — | — |
| 2016-04-21 | $71.14 | $348.44 | 351,600 | — | — |
| 2016-04-20 | $72.82 | $356.66 | 255,300 | — | — |
| 2016-04-19 | $74.00 | $362.44 | 232,500 | — | — |
| 2016-04-18 | $74.08 | $362.84 | 316,700 | — | — |
| 2016-04-15 | $74.00 | $362.44 | 263,600 | — | — |
| 2016-04-14 | $73.33 | $359.16 | 282,700 | — | — |
| 2016-04-13 | $73.51 | $360.04 | 249,000 | — | — |
| 2016-04-12 | $73.48 | $359.90 | 147,600 | — | — |
| 2016-04-11 | $73.01 | $357.60 | 231,800 | — | — |
| 2016-04-08 | $73.09 | $357.99 | 178,700 | — | — |
| 2016-04-07 | $72.82 | $356.66 | 369,500 | — | — |
| 2016-04-06 | $72.35 | $354.36 | 223,000 | — | — |
| 2016-04-05 | $72.62 | $355.69 | 209,300 | — | — |
| 2016-04-04 | $74.49 | $364.84 | 181,800 | — | — |
| 2016-04-01 | $74.79 | $366.31 | 232,800 | — | — |
| 2016-03-31 | $74.59 | $365.33 | 210,800 | — | — |
| 2016-03-30 | $74.65 | $365.63 | 247,100 | — | — |
| 2016-03-29 | $74.83 | $366.51 | 502,500 | — | — |
| 2016-03-28 | $74.00 | $362.44 | 182,200 | — | — |
| 2016-03-24 | $74.11 | $362.98 | 260,100 | — | — |
| 2016-03-23 | $74.03 | $362.59 | 223,800 | — | — |
| 2016-03-22 | $74.03 | $362.59 | 168,800 | — | — |
| 2016-03-21 | $74.17 | $363.28 | 234,900 | — | — |
| 2016-03-18 | $73.29 | $358.97 | 860,200 | — | — |
| 2016-03-17 | $74.15 | $363.18 | 529,600 | — | — |
| 2016-03-16 | $73.75 | $361.22 | 315,400 | — | — |
| 2016-03-15 | $73.55 | $360.24 | 160,100 | — | — |
| 2016-03-14 | $73.43 | $359.65 | 156,700 | — | — |
| 2016-03-11 | $73.99 | $362.40 | 179,400 | — | — |
| 2016-03-10 | $73.59 | $360.44 | 175,800 | — | — |
| 2016-03-09 | $73.83 | $361.61 | 195,300 | — | — |
| 2016-03-08 | $73.49 | $359.95 | 233,900 | — | — |
| 2016-03-07 | $72.61 | $355.64 | 221,400 | — | — |
| 2016-03-04 | $72.14 | $353.33 | 236,600 | — | — |
| 2016-03-03 | $71.44 | $349.91 | 228,100 | — | — |
| 2016-03-02 | $71.15 | $348.49 | 220,400 | — | — |
| 2016-03-01 | $70.51 | $345.35 | 297,000 | — | — |
| 2016-02-29 | $70.96 | $347.55 | 508,900 | — | — |
| 2016-02-26 | $71.29 | $349.17 | 246,700 | — | — |
| 2016-02-25 | $73.44 | $359.70 | 312,300 | — | — |
| 2016-02-24 | $73.02 | $357.64 | 290,100 | — | — |
| 2016-02-23 | $72.16 | $353.43 | 208,300 | — | — |
| 2016-02-22 | $72.19 | $353.58 | 209,000 | — | — |
| 2016-02-19 | $71.78 | $351.57 | 253,700 | — | — |
| 2016-02-18 | $71.32 | $349.32 | 310,200 | — | — |
| 2016-02-17 | $69.61 | $340.94 | 274,000 | — | — |
| 2016-02-16 | $69.84 | $342.07 | 219,500 | — | — |
| 2016-02-12 | $69.59 | $340.84 | 257,500 | — | — |
| 2016-02-11 | $70.28 | $344.22 | 289,900 | — | — |
| 2016-02-10 | $70.25 | $344.08 | 468,000 | — | — |
| 2016-02-09 | $70.48 | $345.20 | 467,100 | — | — |
| 2016-02-08 | $69.68 | $341.29 | 446,800 | — | — |
| 2016-02-05 | $69.35 | $339.67 | 314,300 | — | — |
| 2016-02-04 | $69.42 | $340.01 | 303,700 | — | — |
| 2016-02-03 | $69.87 | $342.22 | 683,500 | — | — |
| 2016-02-02 | $69.75 | $339.13 | 516,900 | — | — |
| 2016-02-01 | $69.64 | $338.60 | 894,500 | — | — |
| 2016-01-29 | $69.59 | $338.35 | 539,700 | — | — |
| 2016-01-28 | $68.46 | $332.86 | 173,000 | — | — |
| 2016-01-27 | $66.86 | $325.08 | 141,200 | — | — |
| 2016-01-26 | $66.92 | $325.37 | 131,200 | — | — |
| 2016-01-25 | $66.14 | $321.58 | 184,200 | — | — |
| 2016-01-22 | $67.47 | $328.04 | 262,000 | — | — |
| 2016-01-21 | $65.73 | $319.58 | 209,000 | — | — |
| 2016-01-20 | $66.50 | $323.33 | 273,700 | — | — |
| 2016-01-19 | $67.59 | $328.63 | 204,600 | — | — |
| 2016-01-15 | $66.49 | $323.28 | 257,900 | — | — |
| 2016-01-14 | $67.68 | $329.07 | 304,700 | — | — |
| 2016-01-13 | $66.81 | $324.84 | 201,800 | — | — |
| 2016-01-12 | $67.33 | $327.36 | 242,700 | — | — |
| 2016-01-11 | $67.96 | $330.43 | 217,700 | — | — |
| 2016-01-08 | $67.28 | $327.12 | 389,900 | — | — |
| 2016-01-07 | $67.52 | $328.29 | 326,500 | — | — |
| 2016-01-06 | $67.52 | $328.29 | 170,400 | — | — |
| 2016-01-05 | $67.41 | $327.75 | 236,300 | — | — |
| 2016-01-04 | $67.29 | $327.17 | 429,100 | — | — |