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 | $87.85 | $182.59 | 45,200 | — | — |
| 2016-12-29 | $88.95 | $184.88 | 41,600 | — | — |
| 2016-12-28 | $88.00 | $182.90 | 33,400 | — | — |
| 2016-12-27 | $88.45 | $183.84 | 27,200 | — | — |
| 2016-12-23 | $88.25 | $183.42 | 27,400 | — | — |
| 2016-12-22 | $88.55 | $184.05 | 33,000 | — | — |
| 2016-12-21 | $89.35 | $185.71 | 51,400 | — | — |
| 2016-12-20 | $90.30 | $187.68 | 46,600 | — | — |
| 2016-12-19 | $89.95 | $186.96 | 110,100 | — | — |
| 2016-12-16 | $93.70 | $194.75 | 319,400 | — | — |
| 2016-12-15 | $94.15 | $195.69 | 63,000 | — | — |
| 2016-12-14 | $94.10 | $195.58 | 97,100 | — | — |
| 2016-12-13 | $95.15 | $197.76 | 80,000 | — | — |
| 2016-12-12 | $97.30 | $202.23 | 85,400 | — | — |
| 2016-12-09 | $96.85 | $201.30 | 83,700 | — | — |
| 2016-12-08 | $94.95 | $197.35 | 56,500 | — | — |
| 2016-12-07 | $92.45 | $192.15 | 40,500 | — | — |
| 2016-12-06 | $91.00 | $189.14 | 45,600 | — | — |
| 2016-12-05 | $89.15 | $185.29 | 35,600 | — | — |
| 2016-12-02 | $86.95 | $180.72 | 25,600 | — | — |
| 2016-12-01 | $88.50 | $183.94 | 45,600 | — | — |
| 2016-11-30 | $88.10 | $183.11 | 36,400 | — | — |
| 2016-11-29 | $88.50 | $183.94 | 32,400 | — | — |
| 2016-11-28 | $89.60 | $186.23 | 36,200 | — | — |
| 2016-11-25 | $90.15 | $187.37 | 28,300 | — | — |
| 2016-11-23 | $89.25 | $185.50 | 53,400 | — | — |
| 2016-11-22 | $89.40 | $185.81 | 60,400 | — | — |
| 2016-11-21 | $88.25 | $183.42 | 26,900 | — | — |
| 2016-11-18 | $87.95 | $182.80 | 53,100 | — | — |
| 2016-11-17 | $87.70 | $182.28 | 45,500 | — | — |
| 2016-11-16 | $88.00 | $182.90 | 45,200 | — | — |
| 2016-11-15 | $88.90 | $184.77 | 86,800 | — | — |
| 2016-11-14 | $90.00 | $187.06 | 90,500 | — | — |
| 2016-11-11 | $85.85 | $178.44 | 76,600 | — | — |
| 2016-11-10 | $82.55 | $171.58 | 67,700 | — | — |
| 2016-11-09 | $79.75 | $165.76 | 60,700 | — | — |
| 2016-11-08 | $76.15 | $158.27 | 37,700 | — | — |
| 2016-11-07 | $75.85 | $157.65 | 77,600 | — | — |
| 2016-11-04 | $74.65 | $155.16 | 43,100 | — | — |
| 2016-11-03 | $74.90 | $155.68 | 37,400 | — | — |
| 2016-11-02 | $75.30 | $156.17 | 37,300 | — | — |
| 2016-11-01 | $75.45 | $156.49 | 80,100 | — | — |
| 2016-10-31 | $76.40 | $158.46 | 124,400 | — | — |
| 2016-10-28 | $80.00 | $165.92 | 107,000 | — | — |
| 2016-10-27 | $84.85 | $175.98 | 28,400 | — | — |
| 2016-10-26 | $84.95 | $176.19 | 32,900 | — | — |
| 2016-10-25 | $86.55 | $179.51 | 17,100 | — | — |
| 2016-10-24 | $87.35 | $181.17 | 30,100 | — | — |
| 2016-10-21 | $86.75 | $179.92 | 31,000 | — | — |
| 2016-10-20 | $87.40 | $181.27 | 54,200 | — | — |
| 2016-10-19 | $88.25 | $183.03 | 49,400 | — | — |
| 2016-10-18 | $87.85 | $182.20 | 33,400 | — | — |
| 2016-10-17 | $87.00 | $180.44 | 31,700 | — | — |
| 2016-10-14 | $87.43 | $181.33 | 36,700 | — | — |
| 2016-10-13 | $87.14 | $180.73 | 66,600 | — | — |
| 2016-10-12 | $87.14 | $180.73 | 98,300 | — | — |
| 2016-10-11 | $86.52 | $179.45 | 42,400 | — | — |
| 2016-10-10 | $88.32 | $183.18 | 54,000 | — | — |
| 2016-10-07 | $87.80 | $182.10 | 121,500 | — | — |
| 2016-10-06 | $90.00 | $186.66 | 101,200 | — | — |
| 2016-10-05 | $90.33 | $187.35 | 176,200 | — | — |
| 2016-10-04 | $90.23 | $187.14 | 64,500 | — | — |
| 2016-10-03 | $91.61 | $190.00 | 67,500 | — | — |
| 2016-09-30 | $92.87 | $192.62 | 40,400 | — | — |
| 2016-09-29 | $91.90 | $190.60 | 44,000 | — | — |
| 2016-09-28 | $91.42 | $189.61 | 111,800 | — | — |
| 2016-09-27 | $89.78 | $186.21 | 75,300 | — | — |
| 2016-09-26 | $90.00 | $186.66 | 113,700 | — | — |
| 2016-09-23 | $88.56 | $183.68 | 37,500 | — | — |
| 2016-09-22 | $89.75 | $186.14 | 63,300 | — | — |
| 2016-09-21 | $88.87 | $184.32 | 30,700 | — | — |
| 2016-09-20 | $88.47 | $183.49 | 56,200 | — | — |
| 2016-09-19 | $87.88 | $182.27 | 53,400 | — | — |
| 2016-09-16 | $86.61 | $179.63 | 75,100 | — | — |
| 2016-09-15 | $87.21 | $180.88 | 35,900 | — | — |
| 2016-09-14 | $84.61 | $175.48 | 30,500 | — | — |
| 2016-09-13 | $85.01 | $176.31 | 34,500 | — | — |
| 2016-09-12 | $86.96 | $180.36 | 43,600 | — | — |
| 2016-09-09 | $85.79 | $177.93 | 79,400 | — | — |
| 2016-09-08 | $87.93 | $182.37 | 56,400 | — | — |
| 2016-09-07 | $87.47 | $181.42 | 87,900 | — | — |
| 2016-09-06 | $86.31 | $179.01 | 85,800 | — | — |
| 2016-09-02 | $85.56 | $177.45 | 52,900 | — | — |
| 2016-09-01 | $84.37 | $174.99 | 82,500 | — | — |
| 2016-08-31 | $84.19 | $174.61 | 56,300 | — | — |
| 2016-08-30 | $83.81 | $173.82 | 47,100 | — | — |
| 2016-08-29 | $83.92 | $174.05 | 56,100 | — | — |
| 2016-08-26 | $83.70 | $173.60 | 96,900 | — | — |
| 2016-08-25 | $83.83 | $173.87 | 173,800 | — | — |
| 2016-08-24 | $91.90 | $190.60 | 43,300 | — | — |
| 2016-08-23 | $92.13 | $191.08 | 57,900 | — | — |
| 2016-08-22 | $91.45 | $189.67 | 60,900 | — | — |
| 2016-08-19 | $89.93 | $186.52 | 49,200 | — | — |
| 2016-08-18 | $88.88 | $184.34 | 125,100 | — | — |
| 2016-08-17 | $88.84 | $184.26 | 91,400 | — | — |
| 2016-08-16 | $88.98 | $184.55 | 50,400 | — | — |
| 2016-08-15 | $89.62 | $185.88 | 53,300 | — | — |
| 2016-08-12 | $89.31 | $185.23 | 18,700 | — | — |
| 2016-08-11 | $89.57 | $185.77 | 72,300 | — | — |
| 2016-08-10 | $88.95 | $184.49 | 39,700 | — | — |
| 2016-08-09 | $89.27 | $185.15 | 45,600 | — | — |
| 2016-08-08 | $89.26 | $185.13 | 32,500 | — | — |
| 2016-08-05 | $89.61 | $185.85 | 130,300 | — | — |
| 2016-08-04 | $87.79 | $182.08 | 47,600 | — | — |
| 2016-08-03 | $87.70 | $181.60 | 69,800 | — | — |
| 2016-08-02 | $88.03 | $182.29 | 39,800 | — | — |
| 2016-08-01 | $88.40 | $183.05 | 50,800 | — | — |
| 2016-07-29 | $88.80 | $183.88 | 53,400 | — | — |
| 2016-07-28 | $88.38 | $183.01 | 69,700 | — | — |
| 2016-07-27 | $89.07 | $184.44 | 53,300 | — | — |
| 2016-07-26 | $88.24 | $182.72 | 121,500 | — | — |
| 2016-07-25 | $85.92 | $177.92 | 43,800 | — | — |
| 2016-07-22 | $86.51 | $179.14 | 34,400 | — | — |
| 2016-07-21 | $86.15 | $178.39 | 40,500 | — | — |
| 2016-07-20 | $87.39 | $180.96 | 74,200 | — | — |
| 2016-07-19 | $86.88 | $179.90 | 114,400 | — | — |
| 2016-07-18 | $87.22 | $180.61 | 39,600 | — | — |
| 2016-07-15 | $87.94 | $182.10 | 29,700 | — | — |
| 2016-07-14 | $87.18 | $180.53 | 23,900 | — | — |
| 2016-07-13 | $86.63 | $179.39 | 35,900 | — | — |
| 2016-07-12 | $86.39 | $178.89 | 28,200 | — | — |
| 2016-07-11 | $85.76 | $177.59 | 43,700 | — | — |
| 2016-07-08 | $84.42 | $174.81 | 52,100 | — | — |
| 2016-07-07 | $82.88 | $171.62 | 44,200 | — | — |
| 2016-07-06 | $82.93 | $171.73 | 29,300 | — | — |
| 2016-07-05 | $82.75 | $171.35 | 52,300 | — | — |
| 2016-07-01 | $83.53 | $172.97 | 54,300 | — | — |
| 2016-06-30 | $82.63 | $171.10 | 67,700 | — | — |
| 2016-06-29 | $79.93 | $165.51 | 91,600 | — | — |
| 2016-06-28 | $79.84 | $165.33 | 66,000 | — | — |
| 2016-06-27 | $79.95 | $165.55 | 84,200 | — | — |
| 2016-06-24 | $80.91 | $167.54 | 83,800 | — | — |
| 2016-06-23 | $85.33 | $176.69 | 51,100 | — | — |
| 2016-06-22 | $84.01 | $173.96 | 48,200 | — | — |
| 2016-06-21 | $84.90 | $175.80 | 49,000 | — | — |
| 2016-06-20 | $86.59 | $179.30 | 83,000 | — | — |
| 2016-06-17 | $85.92 | $177.92 | 227,000 | — | — |
| 2016-06-16 | $87.39 | $180.96 | 42,200 | — | — |
| 2016-06-15 | $87.18 | $180.53 | 70,200 | — | — |
| 2016-06-14 | $87.31 | $180.80 | 68,600 | — | — |
| 2016-06-13 | $87.60 | $181.40 | 78,400 | — | — |
| 2016-06-10 | $87.96 | $182.14 | 65,700 | — | — |
| 2016-06-09 | $88.40 | $183.05 | 83,200 | — | — |
| 2016-06-08 | $88.20 | $182.64 | 77,300 | — | — |
| 2016-06-07 | $87.49 | $181.17 | 104,200 | — | — |
| 2016-06-06 | $87.10 | $180.36 | 44,100 | — | — |
| 2016-06-03 | $86.07 | $178.23 | 45,100 | — | — |
| 2016-06-02 | $86.80 | $179.74 | 52,100 | — | — |
| 2016-06-01 | $86.62 | $179.37 | 63,700 | — | — |
| 2016-05-31 | $86.67 | $179.47 | 66,500 | — | — |
| 2016-05-27 | $86.14 | $178.37 | 34,000 | — | — |
| 2016-05-26 | $85.30 | $176.63 | 44,300 | — | — |
| 2016-05-25 | $85.41 | $176.86 | 62,000 | — | — |
| 2016-05-24 | $84.80 | $175.60 | 68,700 | — | — |
| 2016-05-23 | $82.46 | $170.75 | 97,100 | — | — |
| 2016-05-20 | $81.69 | $169.16 | 92,300 | — | — |
| 2016-05-19 | $80.34 | $166.36 | 89,800 | — | — |
| 2016-05-18 | $81.58 | $168.93 | 53,400 | — | — |
| 2016-05-17 | $81.69 | $169.16 | 114,900 | — | — |
| 2016-05-16 | $82.70 | $171.25 | 68,100 | — | — |
| 2016-05-13 | $81.79 | $169.36 | 51,900 | — | — |
| 2016-05-12 | $81.34 | $168.43 | 37,900 | — | — |
| 2016-05-11 | $81.44 | $168.64 | 56,500 | — | — |
| 2016-05-10 | $81.18 | $168.10 | 44,300 | — | — |
| 2016-05-09 | $79.89 | $165.43 | 77,700 | — | — |
| 2016-05-06 | $80.57 | $166.84 | 49,700 | — | — |
| 2016-05-05 | $79.96 | $165.58 | 113,700 | — | — |
| 2016-05-04 | $79.39 | $164.10 | 81,800 | — | — |
| 2016-05-03 | $79.27 | $163.86 | 92,800 | — | — |
| 2016-05-02 | $78.72 | $162.72 | 136,900 | — | — |
| 2016-04-29 | $76.69 | $158.52 | 58,200 | — | — |
| 2016-04-28 | $77.10 | $159.37 | 66,300 | — | — |
| 2016-04-27 | $78.99 | $163.28 | 65,800 | — | — |
| 2016-04-26 | $79.91 | $165.18 | 56,800 | — | — |
| 2016-04-25 | $78.66 | $162.60 | 43,700 | — | — |
| 2016-04-22 | $79.29 | $163.90 | 77,800 | — | — |
| 2016-04-21 | $79.50 | $164.33 | 39,200 | — | — |
| 2016-04-20 | $80.23 | $165.84 | 36,500 | — | — |
| 2016-04-19 | $79.02 | $163.34 | 69,700 | — | — |
| 2016-04-18 | $79.52 | $164.37 | 36,700 | — | — |
| 2016-04-15 | $78.77 | $162.82 | 38,500 | — | — |
| 2016-04-14 | $78.60 | $162.47 | 63,700 | — | — |
| 2016-04-13 | $78.82 | $162.93 | 107,500 | — | — |
| 2016-04-12 | $78.51 | $162.29 | 28,700 | — | — |
| 2016-04-11 | $77.65 | $160.51 | 44,900 | — | — |
| 2016-04-08 | $77.45 | $160.09 | 35,000 | — | — |
| 2016-04-07 | $76.36 | $157.84 | 72,700 | — | — |
| 2016-04-06 | $77.53 | $160.26 | 42,800 | — | — |
| 2016-04-05 | $77.17 | $159.52 | 59,600 | — | — |
| 2016-04-04 | $78.03 | $161.29 | 97,000 | — | — |
| 2016-04-01 | $79.11 | $163.53 | 48,400 | — | — |
| 2016-03-31 | $77.81 | $160.84 | 81,300 | — | — |
| 2016-03-30 | $77.38 | $159.95 | 43,900 | — | — |
| 2016-03-29 | $77.76 | $160.74 | 51,900 | — | — |
| 2016-03-28 | $75.36 | $155.77 | 34,000 | — | — |
| 2016-03-24 | $76.00 | $157.10 | 50,500 | — | — |
| 2016-03-23 | $75.48 | $156.02 | 37,800 | — | — |
| 2016-03-22 | $76.03 | $157.16 | 32,700 | — | — |
| 2016-03-21 | $76.67 | $158.48 | 51,000 | — | — |
| 2016-03-18 | $76.20 | $157.51 | 81,000 | — | — |
| 2016-03-17 | $76.72 | $158.59 | 69,200 | — | — |
| 2016-03-16 | $73.88 | $152.72 | 69,700 | — | — |
| 2016-03-15 | $72.60 | $150.07 | 42,200 | — | — |
| 2016-03-14 | $73.65 | $152.24 | 35,000 | — | — |
| 2016-03-11 | $74.45 | $153.89 | 61,100 | — | — |
| 2016-03-10 | $73.10 | $151.10 | 45,500 | — | — |
| 2016-03-09 | $73.22 | $151.35 | 49,500 | — | — |
| 2016-03-08 | $72.04 | $148.91 | 108,700 | — | — |
| 2016-03-07 | $72.61 | $150.09 | 74,000 | — | — |
| 2016-03-04 | $72.20 | $149.24 | 69,200 | — | — |
| 2016-03-03 | $71.96 | $148.75 | 72,400 | — | — |
| 2016-03-02 | $71.92 | $148.66 | 85,200 | — | — |
| 2016-03-01 | $71.87 | $148.56 | 31,200 | — | — |
| 2016-02-29 | $70.43 | $145.58 | 67,400 | — | — |
| 2016-02-26 | $71.03 | $146.82 | 48,300 | — | — |
| 2016-02-25 | $70.58 | $145.89 | 24,400 | — | — |
| 2016-02-24 | $70.61 | $145.96 | 40,600 | — | — |
| 2016-02-23 | $69.98 | $144.65 | 43,800 | — | — |
| 2016-02-22 | $70.04 | $144.78 | 62,700 | — | — |
| 2016-02-19 | $71.12 | $147.01 | 136,400 | — | — |
| 2016-02-18 | $70.42 | $145.56 | 75,500 | — | — |
| 2016-02-17 | $70.35 | $145.42 | 68,700 | — | — |
| 2016-02-16 | $69.05 | $142.73 | 47,200 | — | — |
| 2016-02-12 | $68.27 | $141.12 | 49,900 | — | — |
| 2016-02-11 | $66.53 | $137.52 | 83,600 | — | — |
| 2016-02-10 | $67.43 | $139.38 | 55,100 | — | — |
| 2016-02-09 | $67.30 | $139.11 | 56,400 | — | — |
| 2016-02-08 | $67.32 | $139.16 | 77,000 | — | — |
| 2016-02-05 | $66.99 | $138.47 | 99,700 | — | — |
| 2016-02-04 | $67.72 | $139.98 | 80,800 | — | — |
| 2016-02-03 | $66.40 | $136.96 | 118,400 | — | — |
| 2016-02-02 | $69.51 | $143.38 | 117,900 | — | — |
| 2016-02-01 | $72.49 | $149.53 | 55,600 | — | — |
| 2016-01-29 | $72.22 | $148.97 | 126,700 | — | — |
| 2016-01-28 | $70.04 | $144.47 | 44,900 | — | — |
| 2016-01-27 | $70.11 | $144.62 | 44,500 | — | — |
| 2016-01-26 | $71.25 | $146.97 | 74,300 | — | — |
| 2016-01-25 | $69.72 | $143.81 | 83,800 | — | — |
| 2016-01-22 | $70.50 | $145.42 | 138,800 | — | — |
| 2016-01-21 | $69.92 | $144.23 | 74,300 | — | — |
| 2016-01-20 | $71.07 | $146.60 | 110,100 | — | — |
| 2016-01-19 | $71.49 | $147.46 | 74,200 | — | — |
| 2016-01-15 | $72.75 | $150.06 | 102,800 | — | — |
| 2016-01-14 | $73.83 | $152.29 | 82,000 | — | — |
| 2016-01-13 | $73.46 | $151.53 | 88,900 | — | — |
| 2016-01-12 | $75.97 | $156.70 | 117,300 | — | — |
| 2016-01-11 | $76.03 | $156.83 | 89,000 | — | — |
| 2016-01-08 | $76.34 | $157.47 | 129,700 | — | — |
| 2016-01-07 | $78.12 | $161.14 | 123,100 | — | — |
| 2016-01-06 | $80.10 | $165.22 | 54,600 | — | — |
| 2016-01-05 | $81.35 | $167.80 | 85,700 | — | — |
| 2016-01-04 | $81.36 | $167.82 | 87,200 | — | — |