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 | $76.62 | $271.79 | 198,000 | — | — |
| 2016-12-29 | $76.56 | $271.57 | 119,900 | — | — |
| 2016-12-28 | $75.43 | $267.56 | 142,800 | — | — |
| 2016-12-27 | $76.57 | $271.61 | 166,200 | — | — |
| 2016-12-23 | $76.04 | $269.73 | 146,400 | — | — |
| 2016-12-22 | $76.01 | $269.62 | 186,300 | — | — |
| 2016-12-21 | $76.06 | $269.80 | 213,200 | — | — |
| 2016-12-20 | $76.42 | $271.08 | 202,100 | — | — |
| 2016-12-19 | $76.48 | $271.29 | 319,300 | — | — |
| 2016-12-16 | $76.02 | $269.66 | 1,296,700 | — | — |
| 2016-12-15 | $75.69 | $268.49 | 274,000 | — | — |
| 2016-12-14 | $74.48 | $264.19 | 347,100 | — | — |
| 2016-12-13 | $76.64 | $271.86 | 517,800 | — | — |
| 2016-12-12 | $75.19 | $266.71 | 464,500 | — | — |
| 2016-12-09 | $74.87 | $265.58 | 375,500 | — | — |
| 2016-12-08 | $75.54 | $267.95 | 402,200 | — | — |
| 2016-12-07 | $74.76 | $265.19 | 229,200 | — | — |
| 2016-12-06 | $73.82 | $261.85 | 290,800 | — | — |
| 2016-12-05 | $74.00 | $262.49 | 180,600 | — | — |
| 2016-12-02 | $73.76 | $261.64 | 443,300 | — | — |
| 2016-12-01 | $73.33 | $260.12 | 308,500 | — | — |
| 2016-11-30 | $74.13 | $262.95 | 287,500 | — | — |
| 2016-11-29 | $76.20 | $270.30 | 270,700 | — | — |
| 2016-11-28 | $75.44 | $267.60 | 218,600 | — | — |
| 2016-11-25 | $74.87 | $265.58 | 109,900 | — | — |
| 2016-11-23 | $73.95 | $262.31 | 482,000 | — | — |
| 2016-11-22 | $75.68 | $268.45 | 165,300 | — | — |
| 2016-11-21 | $74.45 | $264.09 | 249,500 | — | — |
| 2016-11-18 | $72.86 | $258.45 | 360,600 | — | — |
| 2016-11-17 | $72.10 | $255.75 | 160,100 | — | — |
| 2016-11-16 | $72.59 | $257.49 | 259,800 | — | — |
| 2016-11-15 | $72.93 | $258.70 | 165,000 | — | — |
| 2016-11-14 | $72.33 | $256.57 | 242,600 | — | — |
| 2016-11-11 | $71.59 | $253.94 | 359,800 | — | — |
| 2016-11-10 | $71.25 | $252.74 | 451,000 | — | — |
| 2016-11-09 | $71.96 | $253.66 | 274,500 | — | — |
| 2016-11-08 | $73.14 | $257.82 | 236,900 | — | — |
| 2016-11-07 | $72.34 | $255.00 | 213,300 | — | — |
| 2016-11-04 | $70.47 | $248.41 | 281,300 | — | — |
| 2016-11-03 | $71.31 | $251.37 | 175,500 | — | — |
| 2016-11-02 | $70.55 | $248.69 | 279,200 | — | — |
| 2016-11-01 | $71.25 | $251.16 | 277,000 | — | — |
| 2016-10-31 | $72.46 | $255.42 | 270,000 | — | — |
| 2016-10-28 | $71.41 | $251.72 | 169,800 | — | — |
| 2016-10-27 | $70.94 | $250.06 | 273,400 | — | — |
| 2016-10-26 | $70.63 | $248.97 | 179,500 | — | — |
| 2016-10-25 | $70.63 | $248.97 | 286,300 | — | — |
| 2016-10-24 | $69.60 | $245.34 | 265,400 | — | — |
| 2016-10-21 | $69.51 | $245.02 | 240,900 | — | — |
| 2016-10-20 | $69.53 | $245.09 | 161,400 | — | — |
| 2016-10-19 | $69.38 | $244.56 | 218,800 | — | — |
| 2016-10-18 | $69.03 | $243.33 | 262,600 | — | — |
| 2016-10-17 | $67.90 | $239.35 | 204,900 | — | — |
| 2016-10-14 | $66.77 | $235.36 | 185,500 | — | — |
| 2016-10-13 | $67.01 | $236.21 | 619,300 | — | — |
| 2016-10-12 | $65.71 | $231.63 | 160,900 | — | — |
| 2016-10-11 | $64.35 | $226.83 | 139,000 | — | — |
| 2016-10-10 | $65.95 | $232.47 | 236,500 | — | — |
| 2016-10-07 | $65.13 | $229.58 | 174,500 | — | — |
| 2016-10-06 | $65.95 | $232.47 | 148,100 | — | — |
| 2016-10-05 | $65.68 | $231.52 | 251,000 | — | — |
| 2016-10-04 | $65.57 | $231.13 | 456,800 | — | — |
| 2016-10-03 | $68.53 | $241.57 | 162,100 | — | — |
| 2016-09-30 | $69.86 | $246.26 | 239,400 | — | — |
| 2016-09-29 | $70.54 | $248.65 | 165,700 | — | — |
| 2016-09-28 | $72.00 | $253.80 | 169,800 | — | — |
| 2016-09-27 | $72.22 | $254.58 | 113,400 | — | — |
| 2016-09-26 | $72.58 | $255.84 | 143,500 | — | — |
| 2016-09-23 | $73.13 | $257.78 | 154,000 | — | — |
| 2016-09-22 | $73.89 | $260.46 | 183,600 | — | — |
| 2016-09-21 | $72.63 | $256.02 | 238,600 | — | — |
| 2016-09-20 | $70.15 | $247.28 | 157,800 | — | — |
| 2016-09-19 | $70.17 | $247.35 | 213,500 | — | — |
| 2016-09-16 | $69.02 | $243.30 | 469,900 | — | — |
| 2016-09-15 | $68.55 | $241.64 | 248,100 | — | — |
| 2016-09-14 | $68.33 | $240.86 | 188,300 | — | — |
| 2016-09-13 | $68.62 | $241.89 | 211,500 | — | — |
| 2016-09-12 | $69.63 | $245.45 | 193,600 | — | — |
| 2016-09-09 | $69.06 | $243.44 | 220,700 | — | — |
| 2016-09-08 | $72.41 | $255.25 | 164,700 | — | — |
| 2016-09-07 | $72.47 | $255.46 | 201,300 | — | — |
| 2016-09-06 | $71.41 | $251.72 | 148,200 | — | — |
| 2016-09-02 | $70.82 | $249.64 | 231,500 | — | — |
| 2016-09-01 | $69.82 | $246.12 | 173,000 | — | — |
| 2016-08-31 | $69.82 | $246.12 | 193,900 | — | — |
| 2016-08-30 | $70.04 | $246.89 | 144,600 | — | — |
| 2016-08-29 | $70.76 | $249.43 | 120,800 | — | — |
| 2016-08-26 | $70.38 | $248.09 | 135,400 | — | — |
| 2016-08-25 | $72.12 | $254.22 | 161,200 | — | — |
| 2016-08-24 | $71.64 | $252.53 | 193,200 | — | — |
| 2016-08-23 | $71.95 | $253.62 | 123,200 | — | — |
| 2016-08-22 | $72.48 | $255.49 | 149,800 | — | — |
| 2016-08-19 | $72.03 | $253.91 | 363,100 | — | — |
| 2016-08-18 | $72.90 | $256.97 | 192,300 | — | — |
| 2016-08-17 | $71.46 | $251.90 | 238,900 | — | — |
| 2016-08-16 | $70.77 | $249.46 | 230,500 | — | — |
| 2016-08-15 | $72.13 | $254.26 | 229,300 | — | — |
| 2016-08-12 | $73.04 | $257.47 | 230,400 | — | — |
| 2016-08-11 | $72.73 | $256.37 | 309,300 | — | — |
| 2016-08-10 | $73.68 | $258.14 | 277,000 | — | — |
| 2016-08-09 | $74.37 | $260.55 | 368,400 | — | — |
| 2016-08-08 | $75.43 | $264.27 | 252,600 | — | — |
| 2016-08-05 | $75.90 | $265.91 | 234,600 | — | — |
| 2016-08-04 | $76.25 | $267.14 | 167,600 | — | — |
| 2016-08-03 | $76.24 | $267.11 | 121,700 | — | — |
| 2016-08-02 | $76.97 | $269.66 | 205,100 | — | — |
| 2016-08-01 | $77.09 | $270.08 | 216,900 | — | — |
| 2016-07-29 | $77.50 | $271.52 | 221,800 | — | — |
| 2016-07-28 | $77.07 | $270.01 | 230,500 | — | — |
| 2016-07-27 | $76.35 | $267.49 | 285,300 | — | — |
| 2016-07-26 | $77.34 | $270.96 | 323,900 | — | — |
| 2016-07-25 | $77.89 | $272.89 | 330,500 | — | — |
| 2016-07-22 | $78.83 | $276.18 | 236,500 | — | — |
| 2016-07-21 | $77.74 | $272.36 | 274,600 | — | — |
| 2016-07-20 | $77.43 | $271.27 | 204,900 | — | — |
| 2016-07-19 | $77.95 | $273.10 | 227,000 | — | — |
| 2016-07-18 | $78.17 | $273.87 | 211,800 | — | — |
| 2016-07-15 | $78.08 | $273.55 | 413,300 | — | — |
| 2016-07-14 | $77.55 | $271.69 | 328,300 | — | — |
| 2016-07-13 | $77.99 | $273.24 | 276,700 | — | — |
| 2016-07-12 | $77.43 | $271.27 | 389,200 | — | — |
| 2016-07-11 | $77.49 | $271.48 | 250,300 | — | — |
| 2016-07-08 | $76.85 | $269.24 | 577,000 | — | — |
| 2016-07-07 | $76.45 | $267.84 | 630,200 | — | — |
| 2016-07-06 | $77.81 | $272.61 | 407,400 | — | — |
| 2016-07-05 | $77.90 | $272.92 | 567,500 | — | — |
| 2016-07-01 | $78.13 | $273.73 | 626,900 | — | — |
| 2016-06-30 | $78.71 | $275.76 | 8,465,800 | — | — |
| 2016-06-29 | $76.68 | $268.65 | 247,100 | — | — |
| 2016-06-28 | $75.91 | $265.95 | 301,900 | — | — |
| 2016-06-27 | $75.58 | $264.79 | 275,300 | — | — |
| 2016-06-24 | $74.72 | $261.78 | 553,400 | — | — |
| 2016-06-23 | $74.76 | $261.92 | 144,400 | — | — |
| 2016-06-22 | $74.46 | $260.87 | 137,400 | — | — |
| 2016-06-21 | $74.85 | $262.24 | 224,500 | — | — |
| 2016-06-20 | $74.76 | $261.92 | 228,000 | — | — |
| 2016-06-17 | $74.73 | $261.81 | 289,000 | — | — |
| 2016-06-16 | $74.74 | $261.85 | 150,100 | — | — |
| 2016-06-15 | $74.30 | $260.31 | 150,600 | — | — |
| 2016-06-14 | $74.85 | $262.24 | 149,400 | — | — |
| 2016-06-13 | $74.10 | $259.61 | 122,100 | — | — |
| 2016-06-10 | $74.16 | $259.82 | 134,300 | — | — |
| 2016-06-09 | $74.67 | $261.60 | 178,200 | — | — |
| 2016-06-08 | $73.58 | $257.79 | 152,400 | — | — |
| 2016-06-07 | $72.77 | $254.95 | 165,500 | — | — |
| 2016-06-06 | $72.27 | $253.20 | 194,200 | — | — |
| 2016-06-03 | $71.72 | $251.27 | 210,200 | — | — |
| 2016-06-02 | $70.59 | $247.31 | 120,400 | — | — |
| 2016-06-01 | $70.53 | $247.10 | 225,500 | — | — |
| 2016-05-31 | $69.43 | $243.25 | 243,000 | — | — |
| 2016-05-27 | $69.99 | $245.21 | 144,500 | — | — |
| 2016-05-26 | $69.22 | $242.51 | 150,600 | — | — |
| 2016-05-25 | $68.98 | $241.67 | 161,600 | — | — |
| 2016-05-24 | $69.19 | $242.41 | 247,800 | — | — |
| 2016-05-23 | $67.59 | $236.80 | 210,100 | — | — |
| 2016-05-20 | $68.04 | $238.38 | 186,500 | — | — |
| 2016-05-19 | $67.81 | $237.57 | 149,800 | — | — |
| 2016-05-18 | $67.60 | $236.83 | 229,100 | — | — |
| 2016-05-17 | $68.05 | $238.41 | 333,700 | — | — |
| 2016-05-16 | $70.31 | $246.33 | 177,800 | — | — |
| 2016-05-13 | $69.89 | $244.86 | 351,500 | — | — |
| 2016-05-12 | $69.19 | $242.41 | 269,100 | — | — |
| 2016-05-11 | $69.05 | $240.34 | 175,500 | — | — |
| 2016-05-10 | $68.12 | $237.10 | 179,100 | — | — |
| 2016-05-09 | $67.76 | $235.85 | 207,900 | — | — |
| 2016-05-06 | $66.99 | $233.17 | 206,400 | — | — |
| 2016-05-05 | $66.80 | $232.51 | 152,800 | — | — |
| 2016-05-04 | $67.25 | $234.07 | 214,500 | — | — |
| 2016-05-03 | $65.97 | $229.62 | 106,800 | — | — |
| 2016-05-02 | $66.07 | $229.97 | 152,400 | — | — |
| 2016-04-29 | $64.91 | $225.93 | 176,300 | — | — |
| 2016-04-28 | $64.82 | $225.62 | 174,100 | — | — |
| 2016-04-27 | $64.10 | $223.11 | 170,700 | — | — |
| 2016-04-26 | $64.10 | $223.11 | 153,000 | — | — |
| 2016-04-25 | $64.00 | $222.76 | 148,500 | — | — |
| 2016-04-22 | $63.94 | $222.55 | 304,100 | — | — |
| 2016-04-21 | $62.88 | $218.86 | 193,200 | — | — |
| 2016-04-20 | $64.55 | $224.68 | 152,100 | — | — |
| 2016-04-19 | $65.82 | $229.10 | 145,000 | — | — |
| 2016-04-18 | $65.33 | $227.39 | 125,900 | — | — |
| 2016-04-15 | $64.44 | $224.29 | 313,800 | — | — |
| 2016-04-14 | $64.10 | $223.11 | 158,400 | — | — |
| 2016-04-13 | $64.33 | $223.91 | 213,500 | — | — |
| 2016-04-12 | $64.41 | $224.19 | 267,500 | — | — |
| 2016-04-11 | $63.79 | $222.03 | 251,400 | — | — |
| 2016-04-08 | $64.90 | $225.89 | 157,300 | — | — |
| 2016-04-07 | $64.10 | $223.11 | 429,900 | — | — |
| 2016-04-06 | $64.18 | $223.39 | 150,200 | — | — |
| 2016-04-05 | $64.25 | $223.63 | 222,700 | — | — |
| 2016-04-04 | $65.70 | $228.68 | 149,000 | — | — |
| 2016-04-01 | $66.37 | $231.01 | 325,600 | — | — |
| 2016-03-31 | $65.85 | $229.20 | 299,200 | — | — |
| 2016-03-30 | $66.56 | $231.67 | 175,800 | — | — |
| 2016-03-29 | $66.68 | $232.09 | 282,200 | — | — |
| 2016-03-28 | $64.89 | $225.86 | 204,800 | — | — |
| 2016-03-24 | $65.58 | $228.26 | 171,700 | — | — |
| 2016-03-23 | $64.82 | $225.62 | 209,400 | — | — |
| 2016-03-22 | $64.66 | $225.06 | 132,300 | — | — |
| 2016-03-21 | $64.73 | $225.30 | 153,400 | — | — |
| 2016-03-18 | $64.29 | $223.77 | 434,000 | — | — |
| 2016-03-17 | $65.53 | $228.09 | 191,800 | — | — |
| 2016-03-16 | $64.53 | $224.61 | 199,200 | — | — |
| 2016-03-15 | $64.47 | $224.40 | 214,900 | — | — |
| 2016-03-14 | $63.37 | $220.57 | 238,700 | — | — |
| 2016-03-11 | $63.54 | $221.16 | 245,300 | — | — |
| 2016-03-10 | $63.19 | $219.94 | 240,100 | — | — |
| 2016-03-09 | $63.90 | $222.41 | 188,000 | — | — |
| 2016-03-08 | $63.32 | $220.39 | 195,200 | — | — |
| 2016-03-07 | $63.02 | $219.35 | 203,400 | — | — |
| 2016-03-04 | $62.98 | $219.21 | 214,100 | — | — |
| 2016-03-03 | $61.57 | $214.30 | 213,100 | — | — |
| 2016-03-02 | $61.70 | $214.76 | 213,400 | — | — |
| 2016-03-01 | $60.74 | $211.41 | 300,900 | — | — |
| 2016-02-29 | $61.00 | $212.32 | 357,400 | — | — |
| 2016-02-26 | $59.57 | $207.34 | 176,700 | — | — |
| 2016-02-25 | $60.92 | $212.04 | 239,400 | — | — |
| 2016-02-24 | $60.29 | $209.85 | 180,100 | — | — |
| 2016-02-23 | $59.05 | $205.53 | 155,900 | — | — |
| 2016-02-22 | $59.47 | $206.99 | 123,100 | — | — |
| 2016-02-19 | $59.05 | $205.53 | 207,600 | — | — |
| 2016-02-18 | $59.45 | $206.92 | 299,200 | — | — |
| 2016-02-17 | $58.71 | $204.35 | 188,800 | — | — |
| 2016-02-16 | $59.56 | $207.31 | 165,400 | — | — |
| 2016-02-12 | $59.47 | $206.99 | 169,800 | — | — |
| 2016-02-11 | $59.97 | $208.73 | 180,400 | — | — |
| 2016-02-10 | $60.54 | $209.31 | 235,700 | — | — |
| 2016-02-09 | $59.76 | $206.61 | 194,800 | — | — |
| 2016-02-08 | $59.42 | $205.44 | 197,400 | — | — |
| 2016-02-05 | $59.14 | $204.47 | 239,300 | — | — |
| 2016-02-04 | $59.12 | $204.40 | 192,800 | — | — |
| 2016-02-03 | $59.88 | $207.03 | 260,300 | — | — |
| 2016-02-02 | $59.41 | $205.40 | 205,900 | — | — |
| 2016-02-01 | $58.59 | $202.57 | 196,100 | — | — |
| 2016-01-29 | $58.83 | $203.40 | 468,300 | — | — |
| 2016-01-28 | $57.12 | $197.48 | 227,000 | — | — |
| 2016-01-27 | $55.98 | $193.54 | 223,000 | — | — |
| 2016-01-26 | $56.80 | $196.38 | 177,800 | — | — |
| 2016-01-25 | $56.12 | $194.03 | 168,100 | — | — |
| 2016-01-22 | $56.80 | $196.38 | 401,100 | — | — |
| 2016-01-21 | $55.54 | $192.02 | 288,900 | — | — |
| 2016-01-20 | $55.82 | $192.99 | 309,000 | — | — |
| 2016-01-19 | $57.50 | $198.80 | 298,800 | — | — |
| 2016-01-15 | $57.20 | $197.76 | 341,600 | — | — |
| 2016-01-14 | $58.00 | $200.53 | 340,800 | — | — |
| 2016-01-13 | $56.93 | $196.83 | 308,800 | — | — |
| 2016-01-12 | $56.33 | $194.75 | 291,100 | — | — |
| 2016-01-11 | $57.09 | $197.38 | 272,300 | — | — |
| 2016-01-08 | $56.36 | $194.86 | 368,700 | — | — |
| 2016-01-07 | $56.00 | $193.61 | 326,600 | — | — |
| 2016-01-06 | $55.60 | $192.23 | 218,700 | — | — |
| 2016-01-05 | $54.70 | $189.12 | 154,600 | — | — |
| 2016-01-04 | $53.86 | $186.21 | 224,000 | — | — |