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
- 1984-09-07 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 | $74.66 | $77.13 | 1,844,400 | — | — |
| 2016-12-29 | $76.56 | $79.09 | 1,164,900 | — | — |
| 2016-12-28 | $77.03 | $79.58 | 1,070,600 | — | — |
| 2016-12-27 | $78.33 | $80.92 | 718,300 | — | — |
| 2016-12-23 | $78.03 | $80.61 | 826,700 | — | — |
| 2016-12-22 | $78.15 | $80.73 | 1,705,300 | — | — |
| 2016-12-21 | $77.07 | $79.62 | 1,494,900 | — | — |
| 2016-12-20 | $76.61 | $79.14 | 1,339,400 | — | — |
| 2016-12-19 | $77.44 | $80.00 | 1,116,600 | — | — |
| 2016-12-16 | $76.81 | $79.35 | 2,335,500 | — | — |
| 2016-12-15 | $77.21 | $79.76 | 2,330,900 | — | — |
| 2016-12-14 | $75.14 | $77.62 | 2,620,900 | — | — |
| 2016-12-13 | $76.88 | $79.42 | 1,714,300 | — | — |
| 2016-12-12 | $76.26 | $78.78 | 2,302,900 | — | — |
| 2016-12-09 | $76.93 | $79.47 | 4,750,200 | — | — |
| 2016-12-08 | $79.52 | $82.15 | 2,716,800 | — | — |
| 2016-12-07 | $77.34 | $79.90 | 2,471,500 | — | — |
| 2016-12-06 | $76.17 | $78.69 | 3,299,000 | — | — |
| 2016-12-05 | $74.82 | $77.29 | 2,899,600 | — | — |
| 2016-12-02 | $73.34 | $75.77 | 1,927,100 | — | — |
| 2016-12-01 | $71.78 | $74.15 | 4,086,900 | — | — |
| 2016-11-30 | $76.85 | $79.39 | 1,595,400 | — | — |
| 2016-11-29 | $77.22 | $79.77 | 1,721,700 | — | — |
| 2016-11-28 | $77.30 | $79.86 | 1,807,000 | — | — |
| 2016-11-25 | $77.01 | $79.56 | 1,174,700 | — | — |
| 2016-11-23 | $78.31 | $80.90 | 1,585,100 | — | — |
| 2016-11-22 | $79.36 | $81.98 | 1,218,500 | — | — |
| 2016-11-21 | $78.93 | $81.54 | 1,526,900 | — | — |
| 2016-11-18 | $78.21 | $80.80 | 2,190,000 | — | — |
| 2016-11-17 | $77.95 | $80.53 | 1,616,800 | — | — |
| 2016-11-16 | $76.12 | $78.64 | 1,630,800 | — | — |
| 2016-11-15 | $75.93 | $78.44 | 2,101,100 | — | — |
| 2016-11-14 | $74.04 | $76.20 | 2,614,900 | — | — |
| 2016-11-11 | $74.51 | $76.68 | 4,015,000 | — | — |
| 2016-11-10 | $75.91 | $78.12 | 3,267,500 | — | — |
| 2016-11-09 | $77.66 | $79.92 | 3,458,000 | — | — |
| 2016-11-08 | $77.33 | $79.59 | 2,208,800 | — | — |
| 2016-11-07 | $77.24 | $79.49 | 2,703,100 | — | — |
| 2016-11-04 | $75.07 | $77.26 | 5,718,600 | — | — |
| 2016-11-03 | $74.67 | $76.85 | 3,566,700 | — | — |
| 2016-11-02 | $75.03 | $77.22 | 1,681,800 | — | — |
| 2016-11-01 | $75.81 | $78.02 | 1,782,700 | — | — |
| 2016-10-31 | $76.94 | $79.18 | 1,886,400 | — | — |
| 2016-10-28 | $75.72 | $77.93 | 2,715,600 | — | — |
| 2016-10-27 | $77.26 | $79.51 | 1,460,700 | — | — |
| 2016-10-26 | $77.54 | $79.80 | 2,190,400 | — | — |
| 2016-10-25 | $78.08 | $80.36 | 1,669,600 | — | — |
| 2016-10-24 | $78.49 | $80.78 | 1,728,000 | — | — |
| 2016-10-21 | $77.47 | $79.73 | 1,900,500 | — | — |
| 2016-10-20 | $78.09 | $80.37 | 1,264,700 | — | — |
| 2016-10-19 | $77.91 | $80.18 | 1,071,900 | — | — |
| 2016-10-18 | $77.65 | $79.91 | 1,112,200 | — | — |
| 2016-10-17 | $76.70 | $78.94 | 1,726,900 | — | — |
| 2016-10-14 | $77.63 | $79.89 | 2,067,900 | — | — |
| 2016-10-13 | $77.41 | $79.67 | 2,204,700 | — | — |
| 2016-10-12 | $78.82 | $81.12 | 2,056,100 | — | — |
| 2016-10-11 | $79.43 | $81.75 | 5,012,700 | — | — |
| 2016-10-10 | $80.15 | $82.49 | 2,327,500 | — | — |
| 2016-10-07 | $79.37 | $81.68 | 2,984,800 | — | — |
| 2016-10-06 | $79.34 | $81.65 | 2,603,900 | — | — |
| 2016-10-05 | $77.75 | $80.02 | 2,111,300 | — | — |
| 2016-10-04 | $76.59 | $78.82 | 2,962,000 | — | — |
| 2016-10-03 | $75.33 | $77.53 | 2,286,000 | — | — |
| 2016-09-30 | $76.14 | $78.36 | 4,110,200 | — | — |
| 2016-09-29 | $73.26 | $75.40 | 3,419,800 | — | — |
| 2016-09-28 | $74.27 | $76.44 | 1,938,100 | — | — |
| 2016-09-27 | $73.92 | $76.08 | 2,408,600 | — | — |
| 2016-09-26 | $72.82 | $74.94 | 3,044,600 | — | — |
| 2016-09-23 | $74.77 | $76.95 | 3,570,300 | — | — |
| 2016-09-22 | $76.90 | $79.14 | 1,736,500 | — | — |
| 2016-09-21 | $76.74 | $78.98 | 2,552,400 | — | — |
| 2016-09-20 | $75.72 | $77.93 | 2,729,000 | — | — |
| 2016-09-19 | $76.09 | $78.31 | 2,554,500 | — | — |
| 2016-09-16 | $76.07 | $78.29 | 5,447,700 | — | — |
| 2016-09-15 | $77.02 | $79.27 | 7,839,200 | — | — |
| 2016-09-14 | $72.40 | $74.51 | 5,304,900 | — | — |
| 2016-09-13 | $69.36 | $71.38 | 4,815,800 | — | — |
| 2016-09-12 | $68.34 | $70.33 | 4,484,100 | — | — |
| 2016-09-09 | $66.76 | $68.71 | 7,590,700 | — | — |
| 2016-09-08 | $71.43 | $73.51 | 3,039,400 | — | — |
| 2016-09-07 | $72.05 | $74.15 | 3,401,000 | — | — |
| 2016-09-06 | $73.01 | $75.14 | 4,263,600 | — | — |
| 2016-09-02 | $74.62 | $76.80 | 1,508,800 | — | — |
| 2016-09-01 | $75.09 | $77.28 | 2,094,400 | — | — |
| 2016-08-31 | $74.86 | $77.04 | 2,113,900 | — | — |
| 2016-08-30 | $74.20 | $76.36 | 3,899,200 | — | — |
| 2016-08-29 | $75.22 | $77.41 | 2,021,900 | — | — |
| 2016-08-26 | $74.84 | $77.02 | 2,630,300 | — | — |
| 2016-08-25 | $74.33 | $76.50 | 2,791,300 | — | — |
| 2016-08-24 | $73.29 | $75.43 | 2,138,500 | — | — |
| 2016-08-23 | $73.78 | $75.93 | 1,771,300 | — | — |
| 2016-08-22 | $72.62 | $74.74 | 1,735,700 | — | — |
| 2016-08-19 | $72.29 | $74.40 | 3,110,000 | — | — |
| 2016-08-18 | $71.80 | $73.89 | 3,745,500 | — | — |
| 2016-08-17 | $70.19 | $72.24 | 3,107,200 | — | — |
| 2016-08-16 | $69.60 | $71.63 | 2,404,300 | — | — |
| 2016-08-15 | $69.50 | $71.53 | 2,218,300 | — | — |
| 2016-08-12 | $67.53 | $69.50 | 1,452,200 | — | — |
| 2016-08-11 | $67.41 | $69.38 | 1,580,000 | — | — |
| 2016-08-10 | $66.41 | $68.35 | 1,385,400 | — | — |
| 2016-08-09 | $67.00 | $68.95 | 1,724,800 | — | — |
| 2016-08-08 | $65.94 | $67.86 | 1,236,300 | — | — |
| 2016-08-05 | $66.55 | $68.49 | 2,178,500 | — | — |
| 2016-08-04 | $65.16 | $67.06 | 3,069,800 | — | — |
| 2016-08-03 | $64.39 | $66.27 | 3,477,200 | — | — |
| 2016-08-02 | $65.04 | $66.94 | 2,304,100 | — | — |
| 2016-08-01 | $66.14 | $67.78 | 2,073,400 | — | — |
| 2016-07-29 | $66.02 | $67.66 | 1,577,000 | — | — |
| 2016-07-28 | $66.47 | $68.12 | 2,332,100 | — | — |
| 2016-07-27 | $66.47 | $68.12 | 4,701,500 | — | — |
| 2016-07-26 | $65.87 | $67.50 | 4,316,900 | — | — |
| 2016-07-25 | $64.94 | $66.55 | 4,223,700 | — | — |
| 2016-07-22 | $64.81 | $66.42 | 12,772,200 | — | — |
| 2016-07-21 | $70.92 | $72.68 | 5,387,400 | — | — |
| 2016-07-20 | $69.49 | $71.21 | 3,220,800 | — | — |
| 2016-07-19 | $68.33 | $70.03 | 1,464,400 | — | — |
| 2016-07-18 | $68.70 | $70.40 | 1,951,400 | — | — |
| 2016-07-15 | $67.39 | $69.06 | 1,791,400 | — | — |
| 2016-07-14 | $67.39 | $69.06 | 2,088,400 | — | — |
| 2016-07-13 | $65.35 | $66.97 | 1,940,300 | — | — |
| 2016-07-12 | $65.80 | $67.43 | 2,073,700 | — | — |
| 2016-07-11 | $64.64 | $66.24 | 2,179,200 | — | — |
| 2016-07-08 | $62.91 | $64.47 | 2,299,100 | — | — |
| 2016-07-07 | $60.89 | $62.40 | 2,860,000 | — | — |
| 2016-07-06 | $59.16 | $60.63 | 3,848,000 | — | — |
| 2016-07-05 | $58.82 | $60.28 | 3,668,100 | — | — |
| 2016-07-01 | $62.60 | $64.15 | 2,110,200 | — | — |
| 2016-06-30 | $63.28 | $64.85 | 3,375,700 | — | — |
| 2016-06-29 | $61.73 | $63.26 | 2,155,700 | — | — |
| 2016-06-28 | $60.26 | $61.75 | 3,095,500 | — | — |
| 2016-06-27 | $58.01 | $59.45 | 5,188,700 | — | — |
| 2016-06-24 | $61.61 | $63.14 | 3,913,500 | — | — |
| 2016-06-23 | $67.21 | $68.88 | 1,462,900 | — | — |
| 2016-06-22 | $65.35 | $66.97 | 1,833,700 | — | — |
| 2016-06-21 | $65.46 | $67.08 | 1,638,400 | — | — |
| 2016-06-20 | $65.95 | $67.59 | 3,590,100 | — | — |
| 2016-06-17 | $63.97 | $65.56 | 2,401,400 | — | — |
| 2016-06-16 | $64.78 | $66.39 | 1,733,800 | — | — |
| 2016-06-15 | $64.99 | $66.60 | 1,597,100 | — | — |
| 2016-06-14 | $65.01 | $66.62 | 1,570,200 | — | — |
| 2016-06-13 | $64.96 | $66.57 | 1,253,000 | — | — |
| 2016-06-10 | $65.55 | $67.18 | 2,417,000 | — | — |
| 2016-06-09 | $67.97 | $69.66 | 2,504,900 | — | — |
| 2016-06-08 | $68.38 | $70.08 | 2,093,000 | — | — |
| 2016-06-07 | $68.67 | $70.37 | 3,066,200 | — | — |
| 2016-06-06 | $66.11 | $67.75 | 1,938,300 | — | — |
| 2016-06-03 | $66.94 | $68.60 | 3,682,600 | — | — |
| 2016-06-02 | $66.58 | $68.23 | 2,172,300 | — | — |
| 2016-06-01 | $67.27 | $68.94 | 2,039,800 | — | — |
| 2016-05-31 | $66.76 | $68.42 | 1,756,800 | — | — |
| 2016-05-27 | $66.50 | $68.15 | 1,128,000 | — | — |
| 2016-05-26 | $66.17 | $67.81 | 1,699,700 | — | — |
| 2016-05-25 | $66.27 | $67.91 | 2,387,400 | — | — |
| 2016-05-24 | $66.46 | $68.11 | 2,768,000 | — | — |
| 2016-05-23 | $65.81 | $67.44 | 3,368,100 | — | — |
| 2016-05-20 | $64.56 | $66.16 | 2,236,800 | — | — |
| 2016-05-19 | $62.80 | $64.36 | 2,578,700 | — | — |
| 2016-05-18 | $63.57 | $65.15 | 2,631,600 | — | — |
| 2016-05-17 | $62.31 | $63.86 | 3,119,200 | — | — |
| 2016-05-16 | $62.42 | $63.97 | 3,261,600 | — | — |
| 2016-05-13 | $60.75 | $62.26 | 4,892,400 | — | — |
| 2016-05-12 | $61.66 | $63.19 | 5,182,300 | — | — |
| 2016-05-11 | $64.59 | $66.19 | 2,168,600 | — | — |
| 2016-05-10 | $64.86 | $66.47 | 2,398,600 | — | — |
| 2016-05-09 | $65.05 | $66.40 | 2,494,300 | — | — |
| 2016-05-06 | $64.63 | $65.97 | 3,016,300 | — | — |
| 2016-05-05 | $64.35 | $65.68 | 2,815,600 | — | — |
| 2016-05-04 | $65.23 | $66.58 | 2,505,900 | — | — |
| 2016-05-03 | $67.02 | $68.41 | 3,413,600 | — | — |
| 2016-05-02 | $67.12 | $68.51 | 3,873,300 | — | — |
| 2016-04-29 | $66.82 | $68.20 | 8,592,000 | — | — |
| 2016-04-28 | $71.78 | $73.27 | 4,429,200 | — | — |
| 2016-04-27 | $72.32 | $73.82 | 6,350,500 | — | — |
| 2016-04-26 | $71.70 | $73.19 | 2,557,100 | — | — |
| 2016-04-25 | $70.72 | $72.18 | 2,589,400 | — | — |
| 2016-04-22 | $71.50 | $72.98 | 2,645,100 | — | — |
| 2016-04-21 | $71.69 | $73.17 | 2,909,300 | — | — |
| 2016-04-20 | $72.84 | $74.35 | 3,110,200 | — | — |
| 2016-04-19 | $72.23 | $73.73 | 3,745,300 | — | — |
| 2016-04-18 | $74.74 | $76.29 | 2,340,200 | — | — |
| 2016-04-15 | $75.06 | $76.61 | 3,255,600 | — | — |
| 2016-04-14 | $76.77 | $78.36 | 2,421,900 | — | — |
| 2016-04-13 | $77.07 | $78.67 | 2,004,700 | — | — |
| 2016-04-12 | $74.64 | $76.19 | 3,768,400 | — | — |
| 2016-04-11 | $76.07 | $77.65 | 2,003,500 | — | — |
| 2016-04-08 | $77.36 | $78.96 | 4,375,300 | — | — |
| 2016-04-07 | $77.31 | $78.91 | 4,515,600 | — | — |
| 2016-04-06 | $78.21 | $79.83 | 2,532,000 | — | — |
| 2016-04-05 | $77.07 | $78.67 | 2,075,100 | — | — |
| 2016-04-04 | $77.50 | $79.11 | 2,054,100 | — | — |
| 2016-04-01 | $78.18 | $79.80 | 2,015,700 | — | — |
| 2016-03-31 | $77.90 | $79.51 | 2,950,200 | — | — |
| 2016-03-30 | $77.85 | $79.46 | 2,690,100 | — | — |
| 2016-03-29 | $76.47 | $78.05 | 4,270,000 | — | — |
| 2016-03-28 | $76.92 | $78.51 | 2,114,800 | — | — |
| 2016-03-24 | $76.20 | $77.78 | 2,286,600 | — | — |
| 2016-03-23 | $76.30 | $77.88 | 2,946,100 | — | — |
| 2016-03-22 | $76.89 | $78.48 | 2,425,300 | — | — |
| 2016-03-21 | $77.21 | $78.81 | 2,554,400 | — | — |
| 2016-03-18 | $77.02 | $78.62 | 4,479,700 | — | — |
| 2016-03-17 | $74.92 | $76.47 | 5,458,900 | — | — |
| 2016-03-16 | $75.00 | $76.55 | 4,199,000 | — | — |
| 2016-03-15 | $73.61 | $75.13 | 3,822,400 | — | — |
| 2016-03-14 | $72.79 | $74.30 | 3,010,400 | — | — |
| 2016-03-11 | $72.77 | $74.28 | 3,359,200 | — | — |
| 2016-03-10 | $69.97 | $71.42 | 3,640,500 | — | — |
| 2016-03-09 | $71.02 | $72.49 | 3,002,500 | — | — |
| 2016-03-08 | $69.91 | $71.36 | 4,802,400 | — | — |
| 2016-03-07 | $72.92 | $74.43 | 4,220,400 | — | — |
| 2016-03-04 | $73.01 | $74.52 | 7,334,800 | — | — |
| 2016-03-03 | $70.10 | $71.55 | 4,119,300 | — | — |
| 2016-03-02 | $68.98 | $70.41 | 3,967,800 | — | — |
| 2016-03-01 | $70.40 | $71.86 | 4,636,600 | — | — |
| 2016-02-29 | $66.45 | $67.83 | 5,593,600 | — | — |
| 2016-02-26 | $64.90 | $66.24 | 2,226,600 | — | — |
| 2016-02-25 | $64.55 | $65.89 | 2,550,000 | — | — |
| 2016-02-24 | $63.71 | $65.03 | 2,673,200 | — | — |
| 2016-02-23 | $62.62 | $63.92 | 2,455,700 | — | — |
| 2016-02-22 | $64.29 | $65.62 | 3,207,200 | — | — |
| 2016-02-19 | $63.03 | $64.34 | 3,374,700 | — | — |
| 2016-02-18 | $62.07 | $63.36 | 2,995,900 | — | — |
| 2016-02-17 | $63.71 | $65.03 | 4,505,700 | — | — |
| 2016-02-16 | $61.44 | $62.71 | 4,853,500 | — | — |
| 2016-02-12 | $57.63 | $58.82 | 3,899,500 | — | — |
| 2016-02-11 | $55.85 | $57.01 | 6,580,100 | — | — |
| 2016-02-10 | $57.20 | $58.38 | 3,450,100 | — | — |
| 2016-02-09 | $57.70 | $58.90 | 4,610,800 | — | — |
| 2016-02-08 | $59.30 | $60.26 | 5,708,700 | — | — |
| 2016-02-05 | $62.16 | $63.17 | 6,333,700 | — | — |
| 2016-02-04 | $66.00 | $67.07 | 4,337,300 | — | — |
| 2016-02-03 | $66.19 | $67.26 | 4,893,800 | — | — |
| 2016-02-02 | $66.48 | $67.56 | 3,834,900 | — | — |
| 2016-02-01 | $69.62 | $70.75 | 4,726,300 | — | — |
| 2016-01-29 | $68.92 | $70.04 | 8,200,700 | — | — |
| 2016-01-28 | $64.79 | $65.84 | 7,098,900 | — | — |
| 2016-01-27 | $62.14 | $63.15 | 5,848,300 | — | — |
| 2016-01-26 | $65.80 | $66.87 | 2,789,400 | — | — |
| 2016-01-25 | $65.59 | $66.65 | 3,069,000 | — | — |
| 2016-01-22 | $67.03 | $68.12 | 5,714,300 | — | — |
| 2016-01-21 | $63.29 | $64.32 | 4,252,400 | — | — |
| 2016-01-20 | $61.62 | $62.62 | 5,997,300 | — | — |
| 2016-01-19 | $60.38 | $61.36 | 4,928,400 | — | — |
| 2016-01-15 | $60.67 | $61.66 | 6,045,100 | — | — |
| 2016-01-14 | $64.54 | $65.59 | 5,674,200 | — | — |
| 2016-01-13 | $62.16 | $63.17 | 7,247,200 | — | — |
| 2016-01-12 | $66.63 | $67.71 | 3,352,400 | — | — |
| 2016-01-11 | $66.05 | $67.12 | 5,140,200 | — | — |
| 2016-01-08 | $66.89 | $67.98 | 7,171,000 | — | — |
| 2016-01-07 | $67.16 | $68.25 | 7,120,100 | — | — |
| 2016-01-06 | $69.15 | $70.27 | 8,047,300 | — | — |
| 2016-01-05 | $73.29 | $74.48 | 6,011,000 | — | — |
| 2016-01-04 | $77.93 | $79.20 | 3,848,000 | — | — |