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
- 1981-12-31 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 | $71.23 | $387.23 | 2,641,600 | — | — |
| 2016-12-29 | $71.60 | $389.24 | 1,939,700 | — | — |
| 2016-12-28 | $71.87 | $390.71 | 2,373,400 | — | — |
| 2016-12-27 | $72.35 | $393.32 | 2,200,500 | — | — |
| 2016-12-23 | $72.11 | $392.01 | 2,344,200 | — | — |
| 2016-12-22 | $72.36 | $393.37 | 3,700,600 | — | — |
| 2016-12-21 | $72.16 | $392.29 | 2,450,400 | — | — |
| 2016-12-20 | $72.38 | $393.48 | 2,953,100 | — | — |
| 2016-12-19 | $72.47 | $393.97 | 3,490,900 | — | — |
| 2016-12-16 | $73.44 | $399.24 | 9,264,700 | — | — |
| 2016-12-15 | $71.30 | $387.61 | 4,855,300 | — | — |
| 2016-12-14 | $70.96 | $385.76 | 3,741,200 | — | — |
| 2016-12-13 | $72.35 | $393.32 | 4,355,500 | — | — |
| 2016-12-12 | $71.39 | $388.10 | 5,439,500 | — | — |
| 2016-12-09 | $70.58 | $383.70 | 4,563,500 | — | — |
| 2016-12-08 | $69.32 | $376.85 | 6,258,100 | — | — |
| 2016-12-07 | $68.64 | $373.15 | 8,381,800 | — | — |
| 2016-12-06 | $70.41 | $378.64 | 4,643,800 | — | — |
| 2016-12-05 | $70.98 | $381.71 | 4,933,400 | — | — |
| 2016-12-02 | $70.85 | $381.01 | 4,153,300 | — | — |
| 2016-12-01 | $71.27 | $383.26 | 5,690,800 | — | — |
| 2016-11-30 | $71.36 | $383.75 | 9,434,900 | — | — |
| 2016-11-29 | $67.57 | $363.37 | 3,975,300 | — | — |
| 2016-11-28 | $68.39 | $367.78 | 3,836,700 | — | — |
| 2016-11-25 | $69.75 | $375.09 | 1,319,200 | — | — |
| 2016-11-23 | $69.85 | $375.63 | 3,954,500 | — | — |
| 2016-11-22 | $69.29 | $372.62 | 5,663,100 | — | — |
| 2016-11-21 | $69.23 | $372.29 | 4,330,900 | — | — |
| 2016-11-18 | $68.22 | $366.86 | 5,490,200 | — | — |
| 2016-11-17 | $67.81 | $364.66 | 6,668,000 | — | — |
| 2016-11-16 | $68.93 | $370.68 | 7,106,400 | — | — |
| 2016-11-15 | $68.49 | $368.32 | 7,442,800 | — | — |
| 2016-11-14 | $65.77 | $353.69 | 8,700,300 | — | — |
| 2016-11-11 | $64.95 | $349.28 | 7,290,200 | — | — |
| 2016-11-10 | $65.72 | $353.42 | 9,215,400 | — | — |
| 2016-11-09 | $66.90 | $359.76 | 8,582,900 | — | — |
| 2016-11-08 | $66.89 | $359.71 | 4,283,000 | — | — |
| 2016-11-07 | $67.25 | $361.65 | 5,855,500 | — | — |
| 2016-11-04 | $66.59 | $358.10 | 7,713,900 | — | — |
| 2016-11-03 | $67.45 | $362.72 | 7,863,000 | — | — |
| 2016-11-02 | $67.79 | $364.55 | 5,810,300 | — | — |
| 2016-11-01 | $69.00 | $371.06 | 13,046,300 | — | — |
| 2016-10-31 | $72.91 | $392.08 | 4,722,100 | — | — |
| 2016-10-28 | $73.63 | $395.96 | 5,823,000 | — | — |
| 2016-10-27 | $73.79 | $396.82 | 4,124,700 | — | — |
| 2016-10-26 | $74.39 | $400.04 | 3,678,000 | — | — |
| 2016-10-25 | $74.43 | $400.26 | 4,943,800 | — | — |
| 2016-10-24 | $75.03 | $403.49 | 6,117,200 | — | — |
| 2016-10-21 | $74.61 | $401.23 | 4,983,800 | — | — |
| 2016-10-20 | $74.10 | $398.48 | 4,088,600 | — | — |
| 2016-10-19 | $74.51 | $400.69 | 5,840,000 | — | — |
| 2016-10-18 | $72.57 | $390.26 | 3,814,000 | — | — |
| 2016-10-17 | $72.47 | $389.72 | 5,608,500 | — | — |
| 2016-10-14 | $73.22 | $393.75 | 4,494,200 | — | — |
| 2016-10-13 | $73.90 | $397.41 | 4,574,000 | — | — |
| 2016-10-12 | $74.00 | $397.95 | 4,128,900 | — | — |
| 2016-10-11 | $73.69 | $396.28 | 3,694,800 | — | — |
| 2016-10-10 | $74.77 | $402.09 | 3,766,400 | — | — |
| 2016-10-07 | $73.54 | $395.47 | 3,117,600 | — | — |
| 2016-10-06 | $73.54 | $395.47 | 5,269,400 | — | — |
| 2016-10-05 | $72.54 | $390.09 | 4,196,900 | — | — |
| 2016-10-04 | $72.65 | $390.69 | 4,532,700 | — | — |
| 2016-10-03 | $72.82 | $391.60 | 3,002,200 | — | — |
| 2016-09-30 | $72.92 | $392.14 | 5,110,500 | — | — |
| 2016-09-29 | $72.14 | $387.94 | 6,467,700 | — | — |
| 2016-09-28 | $71.90 | $386.65 | 8,044,800 | — | — |
| 2016-09-27 | $68.65 | $369.18 | 4,862,200 | — | — |
| 2016-09-26 | $69.32 | $372.78 | 4,688,300 | — | — |
| 2016-09-23 | $69.60 | $374.28 | 5,802,100 | — | — |
| 2016-09-22 | $71.41 | $384.02 | 5,204,000 | — | — |
| 2016-09-21 | $71.80 | $386.12 | 4,294,500 | — | — |
| 2016-09-20 | $70.50 | $379.12 | 4,337,600 | — | — |
| 2016-09-19 | $70.82 | $380.85 | 4,220,500 | — | — |
| 2016-09-16 | $71.03 | $381.97 | 5,411,300 | — | — |
| 2016-09-15 | $72.27 | $388.64 | 5,324,800 | — | — |
| 2016-09-14 | $71.80 | $386.12 | 5,624,200 | — | — |
| 2016-09-13 | $73.51 | $395.31 | 5,846,500 | — | — |
| 2016-09-12 | $75.85 | $407.89 | 4,638,200 | — | — |
| 2016-09-09 | $76.11 | $409.29 | 4,496,700 | — | — |
| 2016-09-08 | $77.75 | $418.11 | 5,019,200 | — | — |
| 2016-09-07 | $77.13 | $414.78 | 3,881,700 | — | — |
| 2016-09-06 | $78.00 | $415.37 | 3,978,800 | — | — |
| 2016-09-02 | $77.51 | $412.76 | 3,458,300 | — | — |
| 2016-09-01 | $76.84 | $409.19 | 3,261,000 | — | — |
| 2016-08-31 | $76.85 | $409.25 | 3,376,600 | — | — |
| 2016-08-30 | $77.84 | $414.52 | 2,309,600 | — | — |
| 2016-08-29 | $77.95 | $415.10 | 3,335,300 | — | — |
| 2016-08-26 | $77.17 | $410.95 | 3,517,400 | — | — |
| 2016-08-25 | $77.36 | $411.96 | 3,228,100 | — | — |
| 2016-08-24 | $77.72 | $413.88 | 5,358,000 | — | — |
| 2016-08-23 | $76.89 | $409.46 | 2,432,900 | — | — |
| 2016-08-22 | $76.36 | $406.64 | 2,521,900 | — | — |
| 2016-08-19 | $76.54 | $407.59 | 2,992,200 | — | — |
| 2016-08-18 | $77.48 | $412.60 | 4,390,500 | — | — |
| 2016-08-17 | $76.61 | $407.97 | 3,983,000 | — | — |
| 2016-08-16 | $76.01 | $404.77 | 4,289,400 | — | — |
| 2016-08-15 | $75.05 | $399.66 | 4,851,600 | — | — |
| 2016-08-12 | $74.46 | $396.52 | 2,151,400 | — | — |
| 2016-08-11 | $74.25 | $395.40 | 2,729,400 | — | — |
| 2016-08-10 | $73.27 | $390.18 | 2,659,800 | — | — |
| 2016-08-09 | $73.68 | $392.36 | 3,353,200 | — | — |
| 2016-08-08 | $74.36 | $395.99 | 3,378,000 | — | — |
| 2016-08-05 | $73.68 | $392.36 | 3,842,600 | — | — |
| 2016-08-04 | $74.25 | $395.40 | 3,745,600 | — | — |
| 2016-08-03 | $74.38 | $396.09 | 4,697,100 | — | — |
| 2016-08-02 | $73.12 | $389.38 | 5,563,900 | — | — |
| 2016-08-01 | $73.59 | $391.89 | 4,132,400 | — | — |
| 2016-07-29 | $74.73 | $397.96 | 3,210,700 | — | — |
| 2016-07-28 | $73.91 | $393.59 | 3,570,000 | — | — |
| 2016-07-27 | $74.16 | $394.92 | 2,975,100 | — | — |
| 2016-07-26 | $74.69 | $397.74 | 2,734,400 | — | — |
| 2016-07-25 | $74.51 | $396.78 | 4,181,800 | — | — |
| 2016-07-22 | $75.38 | $401.42 | 2,411,400 | — | — |
| 2016-07-21 | $75.73 | $403.28 | 1,980,400 | — | — |
| 2016-07-20 | $76.35 | $406.58 | 1,825,800 | — | — |
| 2016-07-19 | $76.37 | $406.69 | 2,262,500 | — | — |
| 2016-07-18 | $76.77 | $408.82 | 2,779,400 | — | — |
| 2016-07-15 | $77.32 | $411.75 | 3,886,400 | — | — |
| 2016-07-14 | $77.21 | $411.16 | 4,158,200 | — | — |
| 2016-07-13 | $76.83 | $409.14 | 3,659,400 | — | — |
| 2016-07-12 | $77.37 | $412.01 | 4,347,500 | — | — |
| 2016-07-11 | $76.20 | $405.78 | 3,204,200 | — | — |
| 2016-07-08 | $76.13 | $405.41 | 3,804,200 | — | — |
| 2016-07-07 | $75.45 | $401.79 | 4,564,200 | — | — |
| 2016-07-06 | $75.45 | $401.79 | 3,358,300 | — | — |
| 2016-07-05 | $75.22 | $400.57 | 3,599,000 | — | — |
| 2016-07-01 | $75.67 | $402.96 | 3,944,600 | — | — |
| 2016-06-30 | $75.56 | $402.38 | 3,779,300 | — | — |
| 2016-06-29 | $75.09 | $399.87 | 4,330,800 | — | — |
| 2016-06-28 | $73.97 | $393.91 | 4,449,100 | — | — |
| 2016-06-27 | $73.12 | $389.38 | 5,173,100 | — | — |
| 2016-06-24 | $75.27 | $400.83 | 5,601,400 | — | — |
| 2016-06-23 | $78.31 | $417.02 | 4,104,000 | — | — |
| 2016-06-22 | $77.10 | $410.58 | 3,564,000 | — | — |
| 2016-06-21 | $77.16 | $410.90 | 3,164,000 | — | — |
| 2016-06-20 | $76.10 | $405.25 | 3,698,000 | — | — |
| 2016-06-17 | $74.95 | $399.13 | 4,062,600 | — | — |
| 2016-06-16 | $74.45 | $396.46 | 3,378,000 | — | — |
| 2016-06-15 | $74.85 | $398.60 | 3,104,700 | — | — |
| 2016-06-14 | $75.12 | $400.03 | 3,880,300 | — | — |
| 2016-06-13 | $75.25 | $400.73 | 5,074,600 | — | — |
| 2016-06-10 | $75.45 | $401.79 | 4,066,300 | — | — |
| 2016-06-09 | $75.60 | $402.59 | 3,846,600 | — | — |
| 2016-06-08 | $75.44 | $401.74 | 4,143,400 | — | — |
| 2016-06-07 | $76.87 | $405.36 | 4,531,800 | — | — |
| 2016-06-06 | $75.41 | $397.66 | 3,296,100 | — | — |
| 2016-06-03 | $74.83 | $394.60 | 2,562,000 | — | — |
| 2016-06-02 | $75.21 | $396.60 | 2,244,600 | — | — |
| 2016-06-01 | $75.44 | $397.82 | 3,041,900 | — | — |
| 2016-05-31 | $75.44 | $397.82 | 4,584,800 | — | — |
| 2016-05-27 | $76.15 | $401.56 | 2,203,100 | — | — |
| 2016-05-26 | $76.11 | $401.35 | 2,286,800 | — | — |
| 2016-05-25 | $76.17 | $401.67 | 3,399,500 | — | — |
| 2016-05-24 | $76.12 | $401.40 | 3,619,900 | — | — |
| 2016-05-23 | $74.87 | $394.81 | 3,334,500 | — | — |
| 2016-05-20 | $74.96 | $395.29 | 3,411,300 | — | — |
| 2016-05-19 | $74.84 | $394.65 | 3,963,800 | — | — |
| 2016-05-18 | $74.81 | $394.50 | 6,095,500 | — | — |
| 2016-05-17 | $76.34 | $402.56 | 5,319,300 | — | — |
| 2016-05-16 | $76.53 | $403.57 | 4,468,400 | — | — |
| 2016-05-13 | $75.34 | $397.29 | 3,689,900 | — | — |
| 2016-05-12 | $76.48 | $403.30 | 3,639,500 | — | — |
| 2016-05-11 | $76.31 | $402.41 | 4,523,400 | — | — |
| 2016-05-10 | $76.41 | $402.93 | 4,696,300 | — | — |
| 2016-05-09 | $75.54 | $398.34 | 3,936,400 | — | — |
| 2016-05-06 | $76.06 | $401.09 | 5,258,000 | — | — |
| 2016-05-05 | $76.14 | $401.51 | 6,338,800 | — | — |
| 2016-05-04 | $73.96 | $390.01 | 6,165,400 | — | — |
| 2016-05-03 | $75.57 | $398.50 | 4,191,900 | — | — |
| 2016-05-02 | $76.33 | $402.51 | 3,354,900 | — | — |
| 2016-04-29 | $76.65 | $404.20 | 4,495,300 | — | — |
| 2016-04-28 | $76.23 | $401.98 | 3,683,300 | — | — |
| 2016-04-27 | $77.52 | $408.79 | 3,678,600 | — | — |
| 2016-04-26 | $76.48 | $403.30 | 3,223,500 | — | — |
| 2016-04-25 | $75.10 | $396.02 | 3,065,200 | — | — |
| 2016-04-22 | $75.85 | $399.98 | 2,851,900 | — | — |
| 2016-04-21 | $74.62 | $393.49 | 3,228,800 | — | — |
| 2016-04-20 | $75.07 | $395.87 | 4,187,200 | — | — |
| 2016-04-19 | $74.86 | $394.76 | 4,027,200 | — | — |
| 2016-04-18 | $73.30 | $386.53 | 3,763,100 | — | — |
| 2016-04-15 | $72.15 | $380.47 | 4,782,300 | — | — |
| 2016-04-14 | $74.32 | $391.91 | 6,062,700 | — | — |
| 2016-04-13 | $72.24 | $380.94 | 3,753,200 | — | — |
| 2016-04-12 | $72.45 | $382.05 | 4,211,000 | — | — |
| 2016-04-11 | $70.79 | $373.30 | 3,170,900 | — | — |
| 2016-04-08 | $70.60 | $372.29 | 3,212,700 | — | — |
| 2016-04-07 | $69.38 | $365.86 | 2,558,800 | — | — |
| 2016-04-06 | $70.12 | $369.76 | 4,120,800 | — | — |
| 2016-04-05 | $67.42 | $355.53 | 4,191,400 | — | — |
| 2016-04-04 | $68.19 | $359.59 | 3,233,700 | — | — |
| 2016-04-01 | $68.20 | $359.64 | 2,629,500 | — | — |
| 2016-03-31 | $68.43 | $360.85 | 3,304,700 | — | — |
| 2016-03-30 | $68.60 | $361.75 | 3,037,600 | — | — |
| 2016-03-29 | $67.93 | $358.21 | 3,324,700 | — | — |
| 2016-03-28 | $68.03 | $358.74 | 2,499,600 | — | — |
| 2016-03-24 | $68.51 | $361.27 | 5,142,200 | — | — |
| 2016-03-23 | $68.29 | $360.11 | 4,478,900 | — | — |
| 2016-03-22 | $69.61 | $367.07 | 3,321,000 | — | — |
| 2016-03-21 | $70.67 | $372.66 | 2,327,000 | — | — |
| 2016-03-18 | $71.30 | $375.99 | 5,978,200 | — | — |
| 2016-03-17 | $70.66 | $372.61 | 4,337,100 | — | — |
| 2016-03-16 | $69.42 | $366.07 | 3,601,500 | — | — |
| 2016-03-15 | $68.33 | $360.32 | 4,180,000 | — | — |
| 2016-03-14 | $69.05 | $364.12 | 2,938,200 | — | — |
| 2016-03-11 | $69.95 | $368.87 | 3,925,300 | — | — |
| 2016-03-10 | $68.44 | $360.90 | 4,637,700 | — | — |
| 2016-03-09 | $68.43 | $360.85 | 5,721,100 | — | — |
| 2016-03-08 | $66.40 | $350.15 | 7,144,900 | — | — |
| 2016-03-07 | $70.35 | $367.02 | 6,939,600 | — | — |
| 2016-03-04 | $69.72 | $363.73 | 5,744,800 | — | — |
| 2016-03-03 | $70.49 | $367.75 | 6,663,200 | — | — |
| 2016-03-02 | $71.61 | $373.59 | 4,522,400 | — | — |
| 2016-03-01 | $70.45 | $367.54 | 4,472,100 | — | — |
| 2016-02-29 | $68.82 | $359.04 | 4,651,000 | — | — |
| 2016-02-26 | $69.80 | $364.15 | 3,347,800 | — | — |
| 2016-02-25 | $69.65 | $363.37 | 2,522,900 | — | — |
| 2016-02-24 | $69.35 | $361.81 | 3,453,271 | — | — |
| 2016-02-23 | $68.88 | $359.37 | 4,221,877 | — | — |
| 2016-02-22 | $71.56 | $373.32 | 4,673,044 | — | — |
| 2016-02-19 | $70.14 | $365.93 | 5,556,446 | — | — |
| 2016-02-18 | $70.17 | $366.08 | 4,886,607 | — | — |
| 2016-02-17 | $70.51 | $367.86 | 6,550,937 | — | — |
| 2016-02-16 | $67.89 | $354.21 | 6,307,322 | — | — |
| 2016-02-12 | $66.95 | $349.26 | 5,033,457 | — | — |
| 2016-02-11 | $66.09 | $344.78 | 6,049,584 | — | — |
| 2016-02-10 | $65.55 | $341.97 | 7,309,426 | — | — |
| 2016-02-09 | $65.11 | $339.68 | 4,978,964 | — | — |
| 2016-02-08 | $66.08 | $344.73 | 6,607,232 | — | — |
| 2016-02-05 | $65.36 | $340.98 | 6,403,686 | — | — |
| 2016-02-04 | $66.87 | $348.85 | 9,283,081 | — | — |
| 2016-02-03 | $68.01 | $354.84 | 6,430,532 | — | — |
| 2016-02-02 | $65.37 | $341.03 | 5,772,914 | — | — |
| 2016-02-01 | $66.45 | $346.66 | 6,064,309 | — | — |
| 2016-01-29 | $68.71 | $358.48 | 10,032,355 | — | — |
| 2016-01-28 | $65.76 | $343.06 | 7,611,439 | — | — |
| 2016-01-27 | $64.05 | $334.16 | 6,222,979 | — | — |
| 2016-01-26 | $63.12 | $329.31 | 5,590,404 | — | — |
| 2016-01-25 | $61.68 | $321.82 | 5,632,275 | — | — |
| 2016-01-22 | $63.69 | $332.28 | 7,603,025 | — | — |
| 2016-01-21 | $60.75 | $316.92 | 7,213,763 | — | — |
| 2016-01-20 | $59.52 | $310.51 | 9,801,863 | — | — |
| 2016-01-19 | $61.36 | $320.10 | 7,865,371 | — | — |
| 2016-01-15 | $62.68 | $327.02 | 7,427,026 | — | — |
| 2016-01-14 | $63.89 | $333.33 | 9,598,618 | — | — |
| 2016-01-13 | $60.30 | $314.58 | 7,849,745 | — | — |
| 2016-01-12 | $60.87 | $317.54 | 8,010,518 | — | — |
| 2016-01-11 | $61.12 | $318.85 | 9,141,741 | — | — |
| 2016-01-08 | $63.06 | $329.00 | 6,213,563 | — | — |
| 2016-01-07 | $64.15 | $334.68 | 6,573,775 | — | — |
| 2016-01-06 | $65.33 | $340.83 | 6,751,978 | — | — |
| 2016-01-05 | $68.41 | $356.92 | 4,475,609 | — | — |
| 2016-01-04 | $67.30 | $351.09 | 4,785,736 | — | — |