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 | $78.03 | $285.22 | 432,300 | — | — |
| 2016-12-29 | $78.25 | $286.03 | 391,300 | — | — |
| 2016-12-28 | $76.93 | $281.20 | 260,600 | — | — |
| 2016-12-27 | $77.85 | $284.57 | 241,300 | — | — |
| 2016-12-23 | $77.66 | $283.87 | 200,400 | — | — |
| 2016-12-22 | $77.60 | $283.65 | 412,700 | — | — |
| 2016-12-21 | $77.06 | $281.68 | 340,800 | — | — |
| 2016-12-20 | $77.14 | $281.97 | 355,300 | — | — |
| 2016-12-19 | $77.10 | $281.82 | 362,800 | — | — |
| 2016-12-16 | $76.67 | $280.25 | 1,074,500 | — | — |
| 2016-12-15 | $75.85 | $277.26 | 1,332,900 | — | — |
| 2016-12-14 | $75.97 | $277.69 | 742,700 | — | — |
| 2016-12-13 | $78.17 | $285.74 | 607,300 | — | — |
| 2016-12-12 | $77.14 | $281.97 | 663,800 | — | — |
| 2016-12-09 | $76.19 | $278.50 | 488,600 | — | — |
| 2016-12-08 | $75.14 | $274.66 | 642,400 | — | — |
| 2016-12-07 | $75.11 | $274.55 | 633,400 | — | — |
| 2016-12-06 | $74.56 | $272.54 | 1,214,000 | — | — |
| 2016-12-05 | $73.82 | $269.84 | 841,100 | — | — |
| 2016-12-02 | $73.54 | $268.81 | 625,500 | — | — |
| 2016-12-01 | $73.13 | $267.31 | 713,000 | — | — |
| 2016-11-30 | $73.93 | $270.24 | 848,600 | — | — |
| 2016-11-29 | $76.68 | $280.29 | 717,100 | — | — |
| 2016-11-28 | $76.63 | $280.11 | 644,700 | — | — |
| 2016-11-25 | $75.34 | $275.39 | 358,400 | — | — |
| 2016-11-23 | $73.96 | $270.35 | 688,900 | — | — |
| 2016-11-22 | $75.06 | $274.37 | 935,200 | — | — |
| 2016-11-21 | $74.10 | $270.86 | 420,100 | — | — |
| 2016-11-18 | $73.26 | $267.79 | 892,600 | — | — |
| 2016-11-17 | $73.75 | $269.58 | 574,700 | — | — |
| 2016-11-16 | $73.75 | $269.58 | 1,336,500 | — | — |
| 2016-11-15 | $74.06 | $270.71 | 864,700 | — | — |
| 2016-11-14 | $73.08 | $267.13 | 964,900 | — | — |
| 2016-11-11 | $73.44 | $268.45 | 1,622,300 | — | — |
| 2016-11-10 | $72.82 | $266.18 | 1,081,200 | — | — |
| 2016-11-09 | $73.98 | $270.42 | 1,492,400 | — | — |
| 2016-11-08 | $75.74 | $276.85 | 580,300 | — | — |
| 2016-11-07 | $75.05 | $274.33 | 897,000 | — | — |
| 2016-11-04 | $74.11 | $270.90 | 905,100 | — | — |
| 2016-11-03 | $74.22 | $271.30 | 1,062,700 | — | — |
| 2016-11-02 | $74.51 | $272.36 | 772,000 | — | — |
| 2016-11-01 | $74.79 | $273.38 | 636,300 | — | — |
| 2016-10-31 | $76.13 | $278.28 | 1,085,200 | — | — |
| 2016-10-28 | $74.60 | $272.69 | 531,800 | — | — |
| 2016-10-27 | $74.88 | $271.32 | 763,000 | — | — |
| 2016-10-26 | $75.16 | $272.33 | 688,400 | — | — |
| 2016-10-25 | $75.20 | $272.48 | 415,300 | — | — |
| 2016-10-24 | $74.75 | $270.84 | 423,000 | — | — |
| 2016-10-21 | $74.08 | $268.42 | 714,100 | — | — |
| 2016-10-20 | $74.75 | $270.84 | 516,000 | — | — |
| 2016-10-19 | $74.96 | $271.61 | 526,700 | — | — |
| 2016-10-18 | $75.12 | $272.19 | 773,000 | — | — |
| 2016-10-17 | $74.24 | $269.00 | 393,600 | — | — |
| 2016-10-14 | $73.66 | $266.90 | 618,000 | — | — |
| 2016-10-13 | $74.31 | $269.25 | 790,500 | — | — |
| 2016-10-12 | $73.61 | $266.71 | 684,700 | — | — |
| 2016-10-11 | $72.90 | $264.14 | 605,700 | — | — |
| 2016-10-10 | $73.78 | $267.33 | 877,200 | — | — |
| 2016-10-07 | $72.69 | $263.38 | 1,373,600 | — | — |
| 2016-10-06 | $72.97 | $264.39 | 1,148,600 | — | — |
| 2016-10-05 | $72.81 | $263.82 | 961,300 | — | — |
| 2016-10-04 | $73.00 | $264.50 | 757,800 | — | — |
| 2016-10-03 | $74.98 | $271.68 | 813,800 | — | — |
| 2016-09-30 | $75.99 | $275.34 | 951,400 | — | — |
| 2016-09-29 | $76.76 | $278.13 | 695,600 | — | — |
| 2016-09-28 | $77.87 | $282.15 | 1,094,300 | — | — |
| 2016-09-27 | $78.51 | $284.47 | 770,600 | — | — |
| 2016-09-26 | $79.38 | $287.62 | 653,200 | — | — |
| 2016-09-23 | $79.39 | $287.66 | 677,600 | — | — |
| 2016-09-22 | $79.09 | $286.57 | 601,800 | — | — |
| 2016-09-21 | $78.31 | $283.74 | 704,700 | — | — |
| 2016-09-20 | $76.83 | $278.38 | 659,600 | — | — |
| 2016-09-19 | $76.88 | $278.56 | 756,900 | — | — |
| 2016-09-16 | $76.29 | $276.42 | 1,263,000 | — | — |
| 2016-09-15 | $75.33 | $272.95 | 526,100 | — | — |
| 2016-09-14 | $74.57 | $270.19 | 796,900 | — | — |
| 2016-09-13 | $74.41 | $269.61 | 703,500 | — | — |
| 2016-09-12 | $75.24 | $272.62 | 913,900 | — | — |
| 2016-09-09 | $73.95 | $267.95 | 710,400 | — | — |
| 2016-09-08 | $76.85 | $278.45 | 511,700 | — | — |
| 2016-09-07 | $76.95 | $278.82 | 634,800 | — | — |
| 2016-09-06 | $77.08 | $279.29 | 863,300 | — | — |
| 2016-09-02 | $76.07 | $275.63 | 692,600 | — | — |
| 2016-09-01 | $74.81 | $271.06 | 481,800 | — | — |
| 2016-08-31 | $75.04 | $271.90 | 664,400 | — | — |
| 2016-08-30 | $74.63 | $270.41 | 420,700 | — | — |
| 2016-08-29 | $75.40 | $273.20 | 425,600 | — | — |
| 2016-08-26 | $74.83 | $271.13 | 456,600 | — | — |
| 2016-08-25 | $76.73 | $278.02 | 374,000 | — | — |
| 2016-08-24 | $76.66 | $277.77 | 357,800 | — | — |
| 2016-08-23 | $76.85 | $278.45 | 660,600 | — | — |
| 2016-08-22 | $77.11 | $279.40 | 562,900 | — | — |
| 2016-08-19 | $76.65 | $277.73 | 510,300 | — | — |
| 2016-08-18 | $77.69 | $281.50 | 714,200 | — | — |
| 2016-08-17 | $76.56 | $277.40 | 844,300 | — | — |
| 2016-08-16 | $75.54 | $273.71 | 597,400 | — | — |
| 2016-08-15 | $76.45 | $277.00 | 416,000 | — | — |
| 2016-08-12 | $77.92 | $282.33 | 383,000 | — | — |
| 2016-08-11 | $77.70 | $281.53 | 508,300 | — | — |
| 2016-08-10 | $77.59 | $281.13 | 495,400 | — | — |
| 2016-08-09 | $77.44 | $280.59 | 437,200 | — | — |
| 2016-08-08 | $77.29 | $280.05 | 620,700 | — | — |
| 2016-08-05 | $77.17 | $279.61 | 790,600 | — | — |
| 2016-08-04 | $78.15 | $283.16 | 626,000 | — | — |
| 2016-08-03 | $78.15 | $283.16 | 635,100 | — | — |
| 2016-08-02 | $78.78 | $285.45 | 778,200 | — | — |
| 2016-08-01 | $79.50 | $288.06 | 752,000 | — | — |
| 2016-07-29 | $78.87 | $285.77 | 539,700 | — | — |
| 2016-07-28 | $78.49 | $284.40 | 478,200 | — | — |
| 2016-07-27 | $78.66 | $282.75 | 684,900 | — | — |
| 2016-07-26 | $79.48 | $285.69 | 581,300 | — | — |
| 2016-07-25 | $80.47 | $289.25 | 505,500 | — | — |
| 2016-07-22 | $80.59 | $289.68 | 575,600 | — | — |
| 2016-07-21 | $79.66 | $286.34 | 563,400 | — | — |
| 2016-07-20 | $79.15 | $284.51 | 555,700 | — | — |
| 2016-07-19 | $79.68 | $286.41 | 693,300 | — | — |
| 2016-07-18 | $79.81 | $286.88 | 602,700 | — | — |
| 2016-07-15 | $79.53 | $285.87 | 961,600 | — | — |
| 2016-07-14 | $79.35 | $285.23 | 699,400 | — | — |
| 2016-07-13 | $80.01 | $287.60 | 763,900 | — | — |
| 2016-07-12 | $79.44 | $285.55 | 899,200 | — | — |
| 2016-07-11 | $81.08 | $291.45 | 562,100 | — | — |
| 2016-07-08 | $81.17 | $291.77 | 1,547,200 | — | — |
| 2016-07-07 | $80.95 | $290.98 | 1,057,200 | — | — |
| 2016-07-06 | $82.54 | $296.69 | 1,246,100 | — | — |
| 2016-07-05 | $82.56 | $296.77 | 1,030,800 | — | — |
| 2016-07-01 | $81.08 | $291.45 | 773,300 | — | — |
| 2016-06-30 | $81.06 | $291.37 | 1,087,800 | — | — |
| 2016-06-29 | $79.14 | $284.47 | 814,400 | — | — |
| 2016-06-28 | $79.05 | $284.15 | 980,900 | — | — |
| 2016-06-27 | $79.13 | $284.44 | 908,000 | — | — |
| 2016-06-24 | $77.95 | $280.20 | 701,800 | — | — |
| 2016-06-23 | $77.31 | $277.89 | 469,300 | — | — |
| 2016-06-22 | $77.08 | $277.07 | 483,500 | — | — |
| 2016-06-21 | $77.50 | $278.58 | 610,400 | — | — |
| 2016-06-20 | $77.48 | $278.51 | 724,500 | — | — |
| 2016-06-17 | $77.78 | $279.58 | 1,016,000 | — | — |
| 2016-06-16 | $77.51 | $278.61 | 707,500 | — | — |
| 2016-06-15 | $76.73 | $275.81 | 795,900 | — | — |
| 2016-06-14 | $77.41 | $278.25 | 563,100 | — | — |
| 2016-06-13 | $76.66 | $275.56 | 599,600 | — | — |
| 2016-06-10 | $76.73 | $275.81 | 639,800 | — | — |
| 2016-06-09 | $77.17 | $277.39 | 642,400 | — | — |
| 2016-06-08 | $76.00 | $273.19 | 613,300 | — | — |
| 2016-06-07 | $75.54 | $271.53 | 875,900 | — | — |
| 2016-06-06 | $75.26 | $270.53 | 606,500 | — | — |
| 2016-06-03 | $75.76 | $272.32 | 857,000 | — | — |
| 2016-06-02 | $74.26 | $266.93 | 1,014,000 | — | — |
| 2016-06-01 | $74.33 | $267.18 | 952,600 | — | — |
| 2016-05-31 | $73.59 | $264.52 | 1,210,700 | — | — |
| 2016-05-27 | $73.19 | $263.09 | 545,000 | — | — |
| 2016-05-26 | $72.87 | $261.93 | 596,100 | — | — |
| 2016-05-25 | $71.97 | $258.70 | 724,300 | — | — |
| 2016-05-24 | $72.07 | $259.06 | 569,100 | — | — |
| 2016-05-23 | $71.08 | $255.50 | 654,600 | — | — |
| 2016-05-20 | $71.56 | $257.23 | 1,073,100 | — | — |
| 2016-05-19 | $71.41 | $256.69 | 495,700 | — | — |
| 2016-05-18 | $70.75 | $254.31 | 1,318,500 | — | — |
| 2016-05-17 | $72.88 | $261.97 | 756,200 | — | — |
| 2016-05-16 | $74.57 | $268.05 | 684,300 | — | — |
| 2016-05-13 | $74.21 | $266.75 | 503,000 | — | — |
| 2016-05-12 | $74.44 | $267.58 | 670,100 | — | — |
| 2016-05-11 | $73.74 | $265.06 | 658,700 | — | — |
| 2016-05-10 | $73.56 | $264.42 | 523,200 | — | — |
| 2016-05-09 | $73.57 | $264.45 | 532,800 | — | — |
| 2016-05-06 | $72.98 | $262.33 | 713,600 | — | — |
| 2016-05-05 | $73.22 | $263.19 | 629,300 | — | — |
| 2016-05-04 | $73.73 | $265.03 | 872,300 | — | — |
| 2016-05-03 | $72.98 | $262.33 | 1,183,900 | — | — |
| 2016-05-02 | $73.35 | $263.66 | 1,768,600 | — | — |
| 2016-04-29 | $72.65 | $261.14 | 1,487,900 | — | — |
| 2016-04-28 | $71.58 | $257.30 | 1,138,000 | — | — |
| 2016-04-27 | $72.16 | $257.14 | 802,900 | — | — |
| 2016-04-26 | $71.27 | $253.96 | 596,800 | — | — |
| 2016-04-25 | $71.61 | $255.18 | 571,700 | — | — |
| 2016-04-22 | $71.46 | $254.64 | 620,200 | — | — |
| 2016-04-21 | $71.07 | $253.25 | 843,800 | — | — |
| 2016-04-20 | $72.91 | $259.81 | 587,700 | — | — |
| 2016-04-19 | $74.85 | $266.72 | 412,000 | — | — |
| 2016-04-18 | $74.73 | $266.29 | 497,200 | — | — |
| 2016-04-15 | $74.34 | $264.90 | 689,100 | — | — |
| 2016-04-14 | $73.76 | $262.84 | 723,200 | — | — |
| 2016-04-13 | $74.24 | $264.55 | 874,600 | — | — |
| 2016-04-12 | $74.64 | $265.97 | 647,800 | — | — |
| 2016-04-11 | $74.10 | $264.05 | 671,000 | — | — |
| 2016-04-08 | $74.36 | $264.98 | 676,700 | — | — |
| 2016-04-07 | $74.11 | $264.08 | 598,900 | — | — |
| 2016-04-06 | $74.16 | $264.26 | 572,000 | — | — |
| 2016-04-05 | $74.29 | $264.73 | 996,200 | — | — |
| 2016-04-04 | $75.37 | $268.57 | 603,900 | — | — |
| 2016-04-01 | $75.49 | $269.00 | 731,600 | — | — |
| 2016-03-31 | $75.07 | $267.51 | 861,400 | — | — |
| 2016-03-30 | $74.69 | $266.15 | 541,800 | — | — |
| 2016-03-29 | $74.64 | $265.97 | 630,200 | — | — |
| 2016-03-28 | $73.43 | $261.66 | 375,100 | — | — |
| 2016-03-24 | $73.49 | $261.88 | 553,400 | — | — |
| 2016-03-23 | $73.29 | $261.16 | 527,200 | — | — |
| 2016-03-22 | $72.63 | $258.81 | 781,000 | — | — |
| 2016-03-21 | $72.86 | $259.63 | 541,500 | — | — |
| 2016-03-18 | $72.70 | $259.06 | 1,664,300 | — | — |
| 2016-03-17 | $73.39 | $261.52 | 784,600 | — | — |
| 2016-03-16 | $72.51 | $258.38 | 489,000 | — | — |
| 2016-03-15 | $71.82 | $255.92 | 512,000 | — | — |
| 2016-03-14 | $71.50 | $254.78 | 848,900 | — | — |
| 2016-03-11 | $71.18 | $253.64 | 828,900 | — | — |
| 2016-03-10 | $71.37 | $254.32 | 1,779,400 | — | — |
| 2016-03-09 | $70.74 | $252.08 | 987,500 | — | — |
| 2016-03-08 | $70.12 | $249.87 | 1,132,300 | — | — |
| 2016-03-07 | $69.18 | $246.52 | 782,300 | — | — |
| 2016-03-04 | $69.00 | $245.88 | 1,049,000 | — | — |
| 2016-03-03 | $68.48 | $244.02 | 987,600 | — | — |
| 2016-03-02 | $68.49 | $244.06 | 1,149,800 | — | — |
| 2016-03-01 | $67.92 | $242.03 | 1,571,900 | — | — |
| 2016-02-29 | $68.83 | $245.27 | 1,354,100 | — | — |
| 2016-02-26 | $68.54 | $244.24 | 1,386,700 | — | — |
| 2016-02-25 | $71.21 | $253.75 | 692,000 | — | — |
| 2016-02-24 | $70.15 | $249.97 | 880,000 | — | — |
| 2016-02-23 | $69.89 | $249.05 | 678,200 | — | — |
| 2016-02-22 | $69.55 | $247.84 | 1,175,500 | — | — |
| 2016-02-19 | $68.25 | $243.20 | 1,944,100 | — | — |
| 2016-02-18 | $67.47 | $240.42 | 1,542,600 | — | — |
| 2016-02-17 | $66.83 | $238.14 | 977,000 | — | — |
| 2016-02-16 | $67.25 | $239.64 | 857,700 | — | — |
| 2016-02-12 | $67.22 | $239.53 | 913,200 | — | — |
| 2016-02-11 | $67.58 | $240.82 | 825,200 | — | — |
| 2016-02-10 | $68.75 | $244.98 | 935,000 | — | — |
| 2016-02-09 | $68.48 | $244.02 | 1,971,200 | — | — |
| 2016-02-08 | $68.49 | $244.06 | 1,720,500 | — | — |
| 2016-02-05 | $68.52 | $244.17 | 1,850,400 | — | — |
| 2016-02-04 | $68.83 | $245.27 | 1,315,100 | — | — |
| 2016-02-03 | $69.71 | $248.41 | 1,669,300 | — | — |
| 2016-02-02 | $68.28 | $243.31 | 1,190,500 | — | — |
| 2016-02-01 | $67.27 | $239.71 | 1,346,900 | — | — |
| 2016-01-29 | $66.31 | $236.29 | 1,114,500 | — | — |
| 2016-01-28 | $64.67 | $230.45 | 789,900 | — | — |
| 2016-01-27 | $64.03 | $225.94 | 655,400 | — | — |
| 2016-01-26 | $64.00 | $225.83 | 677,500 | — | — |
| 2016-01-25 | $63.75 | $224.95 | 687,600 | — | — |
| 2016-01-22 | $64.10 | $226.19 | 1,351,500 | — | — |
| 2016-01-21 | $63.26 | $223.22 | 821,700 | — | — |
| 2016-01-20 | $63.62 | $224.49 | 766,700 | — | — |
| 2016-01-19 | $64.88 | $228.94 | 744,200 | — | — |
| 2016-01-15 | $64.01 | $225.87 | 784,000 | — | — |
| 2016-01-14 | $64.81 | $228.69 | 849,900 | — | — |
| 2016-01-13 | $63.87 | $225.37 | 1,082,000 | — | — |
| 2016-01-12 | $63.70 | $224.77 | 1,492,900 | — | — |
| 2016-01-11 | $64.78 | $228.58 | 898,700 | — | — |
| 2016-01-08 | $64.02 | $225.90 | 979,900 | — | — |
| 2016-01-07 | $64.47 | $227.49 | 839,000 | — | — |
| 2016-01-06 | $64.49 | $227.56 | 644,500 | — | — |
| 2016-01-05 | $64.40 | $227.24 | 695,100 | — | — |
| 2016-01-04 | $64.08 | $226.11 | 1,045,300 | — | — |