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
- 1973-05-08 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 | $55.37 | $98.39 | 2,318,500 | — | — |
| 2016-12-29 | $55.92 | $99.36 | 1,686,800 | — | — |
| 2016-12-28 | $55.73 | $99.03 | 1,772,800 | — | — |
| 2016-12-27 | $56.17 | $99.81 | 1,545,100 | — | — |
| 2016-12-23 | $56.23 | $99.92 | 1,709,600 | — | — |
| 2016-12-22 | $56.25 | $99.95 | 2,459,900 | — | — |
| 2016-12-21 | $56.26 | $99.97 | 1,780,400 | — | — |
| 2016-12-20 | $56.47 | $100.34 | 2,553,900 | — | — |
| 2016-12-19 | $56.61 | $100.59 | 3,263,500 | — | — |
| 2016-12-16 | $56.36 | $100.15 | 6,873,000 | — | — |
| 2016-12-15 | $55.95 | $99.42 | 3,340,800 | — | — |
| 2016-12-14 | $55.51 | $98.64 | 3,322,500 | — | — |
| 2016-12-13 | $55.62 | $98.83 | 4,328,100 | — | — |
| 2016-12-12 | $55.02 | $97.77 | 2,916,700 | — | — |
| 2016-12-09 | $55.15 | $98.00 | 3,305,500 | — | — |
| 2016-12-08 | $54.33 | $96.54 | 3,078,600 | — | — |
| 2016-12-07 | $54.53 | $96.89 | 3,258,400 | — | — |
| 2016-12-06 | $53.95 | $95.86 | 2,781,500 | — | — |
| 2016-12-05 | $53.48 | $95.03 | 3,479,300 | — | — |
| 2016-12-02 | $53.59 | $95.22 | 3,961,600 | — | — |
| 2016-12-01 | $53.10 | $94.35 | 3,627,900 | — | — |
| 2016-11-30 | $53.25 | $94.62 | 4,459,700 | — | — |
| 2016-11-29 | $53.89 | $95.76 | 2,715,900 | — | — |
| 2016-11-28 | $53.71 | $95.44 | 2,582,300 | — | — |
| 2016-11-25 | $53.93 | $95.83 | 1,262,900 | — | — |
| 2016-11-23 | $53.56 | $95.17 | 2,383,700 | — | — |
| 2016-11-22 | $54.10 | $96.13 | 4,122,900 | — | — |
| 2016-11-21 | $53.73 | $95.47 | 2,808,800 | — | — |
| 2016-11-18 | $53.14 | $94.42 | 4,043,900 | — | — |
| 2016-11-17 | $53.36 | $94.82 | 4,295,800 | — | — |
| 2016-11-16 | $53.13 | $94.41 | 4,000,500 | — | — |
| 2016-11-15 | $53.50 | $95.06 | 3,721,800 | — | — |
| 2016-11-14 | $53.49 | $95.05 | 5,135,000 | — | — |
| 2016-11-11 | $53.13 | $94.41 | 2,810,000 | — | — |
| 2016-11-10 | $53.22 | $94.57 | 5,246,300 | — | — |
| 2016-11-09 | $54.16 | $96.24 | 6,068,300 | — | — |
| 2016-11-08 | $54.19 | $96.29 | 9,650,600 | — | — |
| 2016-11-07 | $52.76 | $93.75 | 14,925,300 | — | — |
| 2016-11-04 | $48.04 | $85.36 | 6,443,000 | — | — |
| 2016-11-03 | $47.85 | $85.02 | 3,417,000 | — | — |
| 2016-11-02 | $47.77 | $84.88 | 3,600,300 | — | — |
| 2016-11-01 | $48.08 | $85.43 | 3,669,700 | — | — |
| 2016-10-31 | $48.12 | $85.50 | 2,843,200 | — | — |
| 2016-10-28 | $47.99 | $85.27 | 3,530,800 | — | — |
| 2016-10-27 | $47.45 | $84.31 | 3,789,900 | — | — |
| 2016-10-26 | $47.26 | $83.98 | 2,356,600 | — | — |
| 2016-10-25 | $47.44 | $84.30 | 3,429,000 | — | — |
| 2016-10-24 | $47.74 | $84.83 | 2,484,900 | — | — |
| 2016-10-21 | $47.49 | $84.39 | 3,739,500 | — | — |
| 2016-10-20 | $47.59 | $84.56 | 3,054,500 | — | — |
| 2016-10-19 | $47.93 | $85.17 | 3,523,800 | — | — |
| 2016-10-18 | $48.27 | $85.77 | 2,058,800 | — | — |
| 2016-10-17 | $48.26 | $85.75 | 3,288,100 | — | — |
| 2016-10-14 | $48.32 | $85.86 | 3,737,300 | — | — |
| 2016-10-13 | $48.86 | $86.82 | 2,980,000 | — | — |
| 2016-10-12 | $48.61 | $86.38 | 2,978,300 | — | — |
| 2016-10-11 | $48.01 | $85.31 | 2,978,100 | — | — |
| 2016-10-10 | $48.21 | $85.66 | 2,640,000 | — | — |
| 2016-10-07 | $48.07 | $85.42 | 2,858,600 | — | — |
| 2016-10-06 | $48.28 | $85.79 | 3,396,800 | — | — |
| 2016-10-05 | $47.77 | $84.88 | 5,635,800 | — | — |
| 2016-10-04 | $48.11 | $84.94 | 3,915,100 | — | — |
| 2016-10-03 | $48.92 | $86.37 | 3,526,600 | — | — |
| 2016-09-30 | $49.01 | $86.52 | 3,490,700 | — | — |
| 2016-09-29 | $49.03 | $86.56 | 3,184,700 | — | — |
| 2016-09-28 | $49.44 | $87.28 | 2,852,500 | — | — |
| 2016-09-27 | $49.24 | $86.93 | 3,360,400 | — | — |
| 2016-09-26 | $48.88 | $86.30 | 4,642,900 | — | — |
| 2016-09-23 | $49.55 | $87.48 | 2,923,200 | — | — |
| 2016-09-22 | $50.02 | $88.31 | 3,195,600 | — | — |
| 2016-09-21 | $49.69 | $87.73 | 4,598,700 | — | — |
| 2016-09-20 | $49.11 | $86.70 | 2,769,900 | — | — |
| 2016-09-19 | $49.25 | $86.95 | 2,638,100 | — | — |
| 2016-09-16 | $49.38 | $87.18 | 4,417,300 | — | — |
| 2016-09-15 | $49.58 | $87.53 | 2,954,500 | — | — |
| 2016-09-14 | $49.62 | $87.60 | 7,393,600 | — | — |
| 2016-09-13 | $49.53 | $87.44 | 4,287,000 | — | — |
| 2016-09-12 | $50.36 | $88.91 | 4,798,500 | — | — |
| 2016-09-09 | $49.80 | $87.92 | 5,414,300 | — | — |
| 2016-09-08 | $52.61 | $92.88 | 4,311,700 | — | — |
| 2016-09-07 | $53.09 | $93.73 | 4,484,800 | — | — |
| 2016-09-06 | $53.46 | $94.38 | 3,868,400 | — | — |
| 2016-09-02 | $53.24 | $93.99 | 4,000,900 | — | — |
| 2016-09-01 | $52.06 | $91.91 | 4,186,700 | — | — |
| 2016-08-31 | $51.86 | $91.56 | 3,603,200 | — | — |
| 2016-08-30 | $51.93 | $91.68 | 2,429,500 | — | — |
| 2016-08-29 | $52.42 | $92.55 | 2,492,800 | — | — |
| 2016-08-26 | $52.12 | $92.02 | 2,437,700 | — | — |
| 2016-08-25 | $52.46 | $92.62 | 2,141,700 | — | — |
| 2016-08-24 | $52.42 | $92.55 | 2,150,500 | — | — |
| 2016-08-23 | $52.77 | $93.16 | 2,272,100 | — | — |
| 2016-08-22 | $52.92 | $93.43 | 2,620,400 | — | — |
| 2016-08-19 | $52.48 | $92.65 | 3,218,600 | — | — |
| 2016-08-18 | $52.46 | $92.62 | 2,712,000 | — | — |
| 2016-08-17 | $52.24 | $92.23 | 4,094,700 | — | — |
| 2016-08-16 | $52.09 | $91.96 | 6,088,700 | — | — |
| 2016-08-15 | $52.18 | $92.12 | 8,573,400 | — | — |
| 2016-08-12 | $52.21 | $92.17 | 3,492,000 | — | — |
| 2016-08-11 | $51.76 | $91.38 | 2,350,100 | — | — |
| 2016-08-10 | $51.82 | $91.49 | 1,894,200 | — | — |
| 2016-08-09 | $51.82 | $91.49 | 2,446,300 | — | — |
| 2016-08-08 | $51.21 | $90.41 | 2,476,900 | — | — |
| 2016-08-05 | $51.25 | $90.48 | 3,123,300 | — | — |
| 2016-08-04 | $51.50 | $90.92 | 3,367,900 | — | — |
| 2016-08-03 | $51.33 | $90.62 | 3,227,200 | — | — |
| 2016-08-02 | $51.94 | $91.70 | 2,996,000 | — | — |
| 2016-08-01 | $51.92 | $91.66 | 2,021,600 | — | — |
| 2016-07-29 | $51.79 | $91.43 | 3,521,400 | — | — |
| 2016-07-28 | $51.83 | $91.50 | 1,873,300 | — | — |
| 2016-07-27 | $51.58 | $91.06 | 3,038,800 | — | — |
| 2016-07-26 | $51.96 | $91.73 | 2,914,700 | — | — |
| 2016-07-25 | $52.13 | $92.03 | 2,577,800 | — | — |
| 2016-07-22 | $52.09 | $91.96 | 2,517,100 | — | — |
| 2016-07-21 | $51.74 | $91.34 | 2,088,100 | — | — |
| 2016-07-20 | $51.81 | $91.47 | 2,545,600 | — | — |
| 2016-07-19 | $52.15 | $92.07 | 2,395,300 | — | — |
| 2016-07-18 | $51.96 | $91.73 | 1,638,000 | — | — |
| 2016-07-15 | $52.02 | $91.84 | 2,412,200 | — | — |
| 2016-07-14 | $51.97 | $91.75 | 2,652,900 | — | — |
| 2016-07-13 | $52.03 | $91.86 | 3,820,600 | — | — |
| 2016-07-12 | $51.08 | $90.18 | 4,218,500 | — | — |
| 2016-07-11 | $51.64 | $91.17 | 2,577,100 | — | — |
| 2016-07-08 | $51.59 | $91.08 | 5,515,100 | — | — |
| 2016-07-07 | $51.19 | $90.37 | 3,004,100 | — | — |
| 2016-07-06 | $51.27 | $90.51 | 4,877,200 | — | — |
| 2016-07-05 | $51.20 | $90.39 | 7,096,100 | — | — |
| 2016-07-01 | $50.73 | $89.56 | 2,574,300 | — | — |
| 2016-06-30 | $50.74 | $89.58 | 5,408,800 | — | — |
| 2016-06-29 | $50.22 | $88.66 | 3,873,900 | — | — |
| 2016-06-28 | $49.51 | $86.86 | 4,129,900 | — | — |
| 2016-06-27 | $49.71 | $87.21 | 4,444,100 | — | — |
| 2016-06-24 | $49.92 | $87.58 | 15,632,300 | — | — |
| 2016-06-23 | $50.29 | $88.23 | 3,527,000 | — | — |
| 2016-06-22 | $49.97 | $87.67 | 2,772,100 | — | — |
| 2016-06-21 | $50.07 | $87.84 | 2,894,900 | — | — |
| 2016-06-20 | $49.95 | $87.63 | 3,922,300 | — | — |
| 2016-06-17 | $49.80 | $87.37 | 6,269,800 | — | — |
| 2016-06-16 | $49.76 | $87.30 | 4,898,400 | — | — |
| 2016-06-15 | $48.66 | $85.37 | 3,035,300 | — | — |
| 2016-06-14 | $48.47 | $85.04 | 2,857,600 | — | — |
| 2016-06-13 | $48.43 | $84.97 | 3,221,800 | — | — |
| 2016-06-10 | $48.78 | $85.58 | 2,423,600 | — | — |
| 2016-06-09 | $49.00 | $85.97 | 2,396,600 | — | — |
| 2016-06-08 | $48.68 | $85.40 | 2,475,300 | — | — |
| 2016-06-07 | $48.68 | $85.40 | 2,005,700 | — | — |
| 2016-06-06 | $48.78 | $85.58 | 3,147,700 | — | — |
| 2016-06-03 | $48.90 | $85.79 | 4,232,800 | — | — |
| 2016-06-02 | $48.76 | $85.54 | 3,043,300 | — | — |
| 2016-06-01 | $48.81 | $85.63 | 3,972,300 | — | — |
| 2016-05-31 | $48.11 | $84.40 | 7,958,300 | — | — |
| 2016-05-27 | $48.66 | $85.37 | 3,323,000 | — | — |
| 2016-05-26 | $48.84 | $85.68 | 3,471,200 | — | — |
| 2016-05-25 | $48.59 | $85.25 | 3,948,400 | — | — |
| 2016-05-24 | $48.71 | $85.46 | 3,683,600 | — | — |
| 2016-05-23 | $48.39 | $84.90 | 3,467,300 | — | — |
| 2016-05-20 | $48.55 | $85.18 | 4,101,500 | — | — |
| 2016-05-19 | $49.07 | $86.09 | 3,488,700 | — | — |
| 2016-05-18 | $48.70 | $85.44 | 4,497,800 | — | — |
| 2016-05-17 | $49.30 | $86.49 | 4,348,500 | — | — |
| 2016-05-16 | $50.21 | $88.09 | 2,310,700 | — | — |
| 2016-05-13 | $50.15 | $87.98 | 3,394,100 | — | — |
| 2016-05-12 | $50.18 | $88.04 | 3,612,300 | — | — |
| 2016-05-11 | $50.22 | $88.11 | 2,683,000 | — | — |
| 2016-05-10 | $50.17 | $88.02 | 2,574,400 | — | — |
| 2016-05-09 | $49.72 | $87.23 | 3,833,500 | — | — |
| 2016-05-06 | $49.37 | $86.61 | 4,107,700 | — | — |
| 2016-05-05 | $48.87 | $85.74 | 3,152,000 | — | — |
| 2016-05-04 | $48.52 | $85.12 | 3,847,100 | — | — |
| 2016-05-03 | $48.51 | $85.11 | 4,571,800 | — | — |
| 2016-05-02 | $48.61 | $85.28 | 7,711,700 | — | — |
| 2016-04-29 | $46.07 | $80.83 | 5,061,000 | — | — |
| 2016-04-28 | $46.26 | $81.16 | 3,242,000 | — | — |
| 2016-04-27 | $46.41 | $81.42 | 2,384,800 | — | — |
| 2016-04-26 | $46.30 | $81.23 | 2,061,900 | — | — |
| 2016-04-25 | $46.30 | $81.23 | 3,219,200 | — | — |
| 2016-04-22 | $45.77 | $80.30 | 3,085,300 | — | — |
| 2016-04-21 | $45.58 | $79.97 | 4,886,200 | — | — |
| 2016-04-20 | $46.75 | $82.02 | 3,017,900 | — | — |
| 2016-04-19 | $46.98 | $82.42 | 2,564,600 | — | — |
| 2016-04-18 | $46.88 | $82.25 | 2,550,800 | — | — |
| 2016-04-15 | $46.82 | $82.14 | 3,374,900 | — | — |
| 2016-04-14 | $46.61 | $81.77 | 2,914,600 | — | — |
| 2016-04-13 | $47.10 | $82.63 | 2,874,000 | — | — |
| 2016-04-12 | $46.95 | $82.37 | 2,286,700 | — | — |
| 2016-04-11 | $46.71 | $81.95 | 2,355,400 | — | — |
| 2016-04-08 | $46.94 | $82.35 | 2,207,000 | — | — |
| 2016-04-07 | $46.76 | $82.04 | 3,181,700 | — | — |
| 2016-04-06 | $46.98 | $82.42 | 3,200,400 | — | — |
| 2016-04-05 | $46.70 | $81.93 | 3,600,300 | — | — |
| 2016-04-04 | $46.99 | $82.44 | 2,334,600 | — | — |
| 2016-04-01 | $47.08 | $82.60 | 4,026,500 | — | — |
| 2016-03-31 | $46.73 | $81.98 | 3,243,900 | — | — |
| 2016-03-30 | $46.63 | $81.81 | 2,940,100 | — | — |
| 2016-03-29 | $46.46 | $80.97 | 3,694,500 | — | — |
| 2016-03-28 | $46.24 | $80.58 | 2,512,700 | — | — |
| 2016-03-24 | $46.24 | $80.58 | 4,348,000 | — | — |
| 2016-03-23 | $46.35 | $80.77 | 2,954,700 | — | — |
| 2016-03-22 | $46.34 | $80.76 | 3,959,300 | — | — |
| 2016-03-21 | $46.35 | $80.77 | 3,504,800 | — | — |
| 2016-03-18 | $46.63 | $81.26 | 9,478,200 | — | — |
| 2016-03-17 | $46.11 | $80.36 | 3,563,000 | — | — |
| 2016-03-16 | $46.04 | $80.23 | 2,901,500 | — | — |
| 2016-03-15 | $45.87 | $79.94 | 3,683,800 | — | — |
| 2016-03-14 | $45.80 | $79.82 | 3,880,600 | — | — |
| 2016-03-11 | $45.84 | $79.89 | 4,269,900 | — | — |
| 2016-03-10 | $45.10 | $78.60 | 6,682,700 | — | — |
| 2016-03-09 | $45.04 | $78.49 | 3,558,600 | — | — |
| 2016-03-08 | $44.87 | $78.19 | 3,167,400 | — | — |
| 2016-03-07 | $45.09 | $78.58 | 2,504,800 | — | — |
| 2016-03-04 | $45.02 | $78.46 | 2,653,000 | — | — |
| 2016-03-03 | $45.00 | $78.42 | 2,667,300 | — | — |
| 2016-03-02 | $45.03 | $78.47 | 3,551,200 | — | — |
| 2016-03-01 | $44.57 | $77.67 | 4,581,600 | — | — |
| 2016-02-29 | $44.13 | $76.91 | 6,310,100 | — | — |
| 2016-02-26 | $43.26 | $75.39 | 3,888,100 | — | — |
| 2016-02-25 | $43.56 | $75.91 | 3,631,100 | — | — |
| 2016-02-24 | $43.10 | $75.11 | 3,690,300 | — | — |
| 2016-02-23 | $42.90 | $74.76 | 5,375,400 | — | — |
| 2016-02-22 | $42.79 | $74.57 | 16,023,100 | — | — |
| 2016-02-19 | $44.99 | $78.40 | 5,328,900 | — | — |
| 2016-02-18 | $44.52 | $77.58 | 4,169,600 | — | — |
| 2016-02-17 | $44.38 | $77.34 | 4,533,400 | — | — |
| 2016-02-16 | $43.76 | $76.26 | 5,512,600 | — | — |
| 2016-02-12 | $43.21 | $75.30 | 4,838,600 | — | — |
| 2016-02-11 | $42.61 | $74.26 | 4,739,100 | — | — |
| 2016-02-10 | $42.71 | $74.43 | 6,945,600 | — | — |
| 2016-02-09 | $42.61 | $74.26 | 6,732,300 | — | — |
| 2016-02-08 | $43.12 | $75.14 | 6,192,900 | — | — |
| 2016-02-05 | $43.07 | $75.06 | 7,310,500 | — | — |
| 2016-02-04 | $43.44 | $75.70 | 6,663,100 | — | — |
| 2016-02-03 | $43.23 | $75.34 | 9,384,600 | — | — |
| 2016-02-02 | $42.79 | $74.57 | 13,275,900 | — | — |
| 2016-02-01 | $43.15 | $75.20 | 19,429,100 | — | — |
| 2016-01-29 | $39.81 | $69.38 | 6,410,100 | — | — |
| 2016-01-28 | $39.50 | $68.84 | 4,967,800 | — | — |
| 2016-01-27 | $39.31 | $68.51 | 3,412,100 | — | — |
| 2016-01-26 | $39.25 | $68.40 | 3,829,700 | — | — |
| 2016-01-25 | $39.10 | $68.14 | 6,492,600 | — | — |
| 2016-01-22 | $39.59 | $68.99 | 4,372,000 | — | — |
| 2016-01-21 | $39.40 | $68.66 | 6,134,100 | — | — |
| 2016-01-20 | $39.66 | $69.12 | 4,772,900 | — | — |
| 2016-01-19 | $39.96 | $69.64 | 4,386,200 | — | — |
| 2016-01-15 | $39.86 | $69.46 | 6,213,600 | — | — |
| 2016-01-14 | $40.13 | $69.93 | 5,017,600 | — | — |
| 2016-01-13 | $40.04 | $69.78 | 4,812,900 | — | — |
| 2016-01-12 | $40.70 | $70.93 | 4,564,000 | — | — |
| 2016-01-11 | $40.12 | $69.92 | 4,573,400 | — | — |
| 2016-01-08 | $39.80 | $69.36 | 4,311,100 | — | — |
| 2016-01-07 | $39.79 | $69.34 | 5,704,400 | — | — |
| 2016-01-06 | $40.19 | $70.04 | 7,391,200 | — | — |
| 2016-01-05 | $40.64 | $70.28 | 3,855,100 | — | — |
| 2016-01-04 | $40.61 | $70.23 | 5,885,400 | — | — |