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
- 1975-06-12 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 | $97.31 | $177.48 | 999,300 | — | — |
| 2016-12-29 | $98.02 | $178.77 | 624,600 | — | — |
| 2016-12-28 | $96.96 | $176.84 | 569,200 | — | — |
| 2016-12-27 | $97.49 | $177.80 | 600,900 | — | — |
| 2016-12-23 | $97.74 | $178.26 | 611,600 | — | — |
| 2016-12-22 | $96.84 | $176.62 | 684,200 | — | — |
| 2016-12-21 | $97.31 | $177.48 | 1,121,900 | — | — |
| 2016-12-20 | $96.01 | $175.11 | 1,529,700 | — | — |
| 2016-12-19 | $97.59 | $177.99 | 1,144,400 | — | — |
| 2016-12-16 | $97.85 | $178.46 | 2,058,900 | — | — |
| 2016-12-15 | $97.48 | $177.79 | 1,857,200 | — | — |
| 2016-12-14 | $98.80 | $180.19 | 1,648,500 | — | — |
| 2016-12-13 | $99.83 | $182.07 | 1,676,500 | — | — |
| 2016-12-12 | $99.40 | $181.29 | 1,757,600 | — | — |
| 2016-12-09 | $99.04 | $180.63 | 1,135,700 | — | — |
| 2016-12-08 | $98.11 | $178.94 | 1,602,000 | — | — |
| 2016-12-07 | $97.13 | $177.15 | 2,130,700 | — | — |
| 2016-12-06 | $95.48 | $174.14 | 1,485,200 | — | — |
| 2016-12-05 | $95.53 | $174.23 | 1,732,800 | — | — |
| 2016-12-02 | $95.63 | $174.41 | 1,795,800 | — | — |
| 2016-12-01 | $94.66 | $172.64 | 3,214,500 | — | — |
| 2016-11-30 | $98.03 | $178.79 | 1,819,400 | — | — |
| 2016-11-29 | $100.05 | $182.47 | 1,233,100 | — | — |
| 2016-11-28 | $99.83 | $182.07 | 1,526,200 | — | — |
| 2016-11-25 | $99.74 | $181.16 | 716,900 | — | — |
| 2016-11-23 | $98.89 | $179.62 | 1,222,200 | — | — |
| 2016-11-22 | $99.98 | $181.60 | 1,882,000 | — | — |
| 2016-11-21 | $98.55 | $179.00 | 1,408,900 | — | — |
| 2016-11-18 | $96.83 | $175.87 | 1,480,500 | — | — |
| 2016-11-17 | $97.94 | $177.89 | 1,098,000 | — | — |
| 2016-11-16 | $97.51 | $177.11 | 1,218,700 | — | — |
| 2016-11-15 | $97.72 | $177.49 | 1,783,100 | — | — |
| 2016-11-14 | $96.82 | $175.86 | 2,878,600 | — | — |
| 2016-11-11 | $99.05 | $179.91 | 1,674,800 | — | — |
| 2016-11-10 | $99.66 | $181.02 | 4,565,600 | — | — |
| 2016-11-09 | $103.09 | $187.25 | 2,326,000 | — | — |
| 2016-11-08 | $105.88 | $192.31 | 1,819,000 | — | — |
| 2016-11-07 | $105.00 | $190.71 | 1,789,900 | — | — |
| 2016-11-04 | $102.81 | $186.74 | 1,448,500 | — | — |
| 2016-11-03 | $103.02 | $187.12 | 1,918,500 | — | — |
| 2016-11-02 | $103.65 | $188.26 | 2,461,900 | — | — |
| 2016-11-01 | $105.31 | $191.28 | 6,877,600 | — | — |
| 2016-10-31 | $103.81 | $188.55 | 2,236,500 | — | — |
| 2016-10-28 | $104.49 | $189.79 | 1,942,900 | — | — |
| 2016-10-27 | $104.86 | $190.46 | 1,901,400 | — | — |
| 2016-10-26 | $106.11 | $192.73 | 1,440,000 | — | — |
| 2016-10-25 | $108.10 | $196.34 | 2,047,300 | — | — |
| 2016-10-24 | $108.30 | $196.71 | 1,221,500 | — | — |
| 2016-10-21 | $108.63 | $197.31 | 1,763,000 | — | — |
| 2016-10-20 | $108.53 | $197.13 | 1,924,600 | — | — |
| 2016-10-19 | $109.09 | $198.14 | 1,679,000 | — | — |
| 2016-10-18 | $110.11 | $200.00 | 1,150,500 | — | — |
| 2016-10-17 | $110.39 | $200.50 | 1,133,800 | — | — |
| 2016-10-14 | $111.25 | $202.07 | 1,687,400 | — | — |
| 2016-10-13 | $110.65 | $200.98 | 1,515,300 | — | — |
| 2016-10-12 | $110.25 | $200.25 | 1,265,900 | — | — |
| 2016-10-11 | $109.84 | $199.51 | 2,079,100 | — | — |
| 2016-10-10 | $109.83 | $199.49 | 1,801,300 | — | — |
| 2016-10-07 | $107.65 | $195.53 | 1,207,600 | — | — |
| 2016-10-06 | $107.73 | $195.67 | 1,074,300 | — | — |
| 2016-10-05 | $107.78 | $195.76 | 1,541,000 | — | — |
| 2016-10-04 | $107.82 | $195.84 | 1,680,100 | — | — |
| 2016-10-03 | $108.68 | $197.40 | 1,929,500 | — | — |
| 2016-09-30 | $109.80 | $199.43 | 3,028,300 | — | — |
| 2016-09-29 | $108.44 | $196.96 | 2,321,600 | — | — |
| 2016-09-28 | $109.61 | $199.09 | 5,446,800 | — | — |
| 2016-09-27 | $107.53 | $195.31 | 3,524,500 | — | — |
| 2016-09-26 | $104.26 | $189.37 | 2,080,500 | — | — |
| 2016-09-23 | $105.97 | $192.48 | 1,373,900 | — | — |
| 2016-09-22 | $106.78 | $193.95 | 1,780,000 | — | — |
| 2016-09-21 | $105.15 | $190.99 | 2,078,800 | — | — |
| 2016-09-20 | $102.20 | $185.63 | 1,451,700 | — | — |
| 2016-09-19 | $102.58 | $186.32 | 1,131,900 | — | — |
| 2016-09-16 | $102.80 | $186.72 | 1,443,600 | — | — |
| 2016-09-15 | $103.66 | $188.28 | 2,178,300 | — | — |
| 2016-09-14 | $102.36 | $185.92 | 1,852,500 | — | — |
| 2016-09-13 | $101.54 | $184.43 | 1,822,300 | — | — |
| 2016-09-12 | $103.73 | $188.41 | 2,081,700 | — | — |
| 2016-09-09 | $101.34 | $184.07 | 1,991,500 | — | — |
| 2016-09-08 | $104.32 | $189.48 | 2,108,000 | — | — |
| 2016-09-07 | $105.93 | $192.40 | 1,651,600 | — | — |
| 2016-09-06 | $106.61 | $193.64 | 2,023,900 | — | — |
| 2016-09-02 | $104.21 | $189.28 | 1,439,200 | — | — |
| 2016-09-01 | $102.47 | $186.12 | 1,189,300 | — | — |
| 2016-08-31 | $102.32 | $185.85 | 1,246,600 | — | — |
| 2016-08-30 | $103.11 | $187.28 | 1,411,700 | — | — |
| 2016-08-29 | $103.33 | $187.68 | 1,655,300 | — | — |
| 2016-08-26 | $101.88 | $184.30 | 1,426,900 | — | — |
| 2016-08-25 | $101.01 | $182.73 | 1,313,300 | — | — |
| 2016-08-24 | $100.65 | $182.08 | 1,228,000 | — | — |
| 2016-08-23 | $100.13 | $181.14 | 1,218,600 | — | — |
| 2016-08-22 | $99.75 | $180.45 | 1,554,700 | — | — |
| 2016-08-19 | $99.34 | $179.71 | 1,743,300 | — | — |
| 2016-08-18 | $99.00 | $179.09 | 1,500,900 | — | — |
| 2016-08-17 | $99.12 | $179.31 | 1,570,800 | — | — |
| 2016-08-16 | $98.92 | $178.95 | 1,101,600 | — | — |
| 2016-08-15 | $98.95 | $179.00 | 1,633,300 | — | — |
| 2016-08-12 | $99.79 | $180.52 | 791,000 | — | — |
| 2016-08-11 | $99.57 | $180.12 | 1,116,300 | — | — |
| 2016-08-10 | $99.59 | $180.16 | 989,800 | — | — |
| 2016-08-09 | $99.39 | $179.80 | 1,341,700 | — | — |
| 2016-08-08 | $98.99 | $179.07 | 964,700 | — | — |
| 2016-08-05 | $99.07 | $179.22 | 1,394,500 | — | — |
| 2016-08-04 | $99.90 | $180.72 | 1,320,700 | — | — |
| 2016-08-03 | $99.65 | $180.27 | 1,423,000 | — | — |
| 2016-08-02 | $100.79 | $182.33 | 2,675,900 | — | — |
| 2016-08-01 | $100.85 | $182.44 | 2,623,900 | — | — |
| 2016-07-29 | $102.16 | $184.81 | 10,798,700 | — | — |
| 2016-07-28 | $97.75 | $176.83 | 8,861,900 | — | — |
| 2016-07-27 | $93.13 | $168.47 | 16,847,700 | — | — |
| 2016-07-26 | $98.11 | $177.48 | 3,368,800 | — | — |
| 2016-07-25 | $101.17 | $183.02 | 1,397,900 | — | — |
| 2016-07-22 | $101.67 | $183.92 | 1,647,300 | — | — |
| 2016-07-21 | $100.13 | $181.14 | 1,632,800 | — | — |
| 2016-07-20 | $100.80 | $182.35 | 4,759,900 | — | — |
| 2016-07-19 | $98.03 | $177.34 | 1,864,700 | — | — |
| 2016-07-18 | $99.11 | $179.29 | 1,828,900 | — | — |
| 2016-07-15 | $98.53 | $178.24 | 3,047,900 | — | — |
| 2016-07-14 | $98.76 | $178.66 | 2,854,000 | — | — |
| 2016-07-13 | $101.20 | $183.07 | 1,486,000 | — | — |
| 2016-07-12 | $101.40 | $183.43 | 1,417,200 | — | — |
| 2016-07-11 | $101.62 | $183.83 | 1,186,700 | — | — |
| 2016-07-08 | $102.56 | $185.53 | 1,566,200 | — | — |
| 2016-07-07 | $99.85 | $180.63 | 1,153,200 | — | — |
| 2016-07-06 | $101.27 | $183.20 | 1,416,200 | — | — |
| 2016-07-05 | $100.44 | $181.70 | 997,500 | — | — |
| 2016-07-01 | $100.74 | $182.24 | 1,066,600 | — | — |
| 2016-06-30 | $101.13 | $182.95 | 2,938,300 | — | — |
| 2016-06-29 | $98.44 | $178.08 | 2,764,100 | — | — |
| 2016-06-28 | $96.64 | $174.82 | 2,374,100 | — | — |
| 2016-06-27 | $96.18 | $173.99 | 2,195,700 | — | — |
| 2016-06-24 | $98.08 | $177.43 | 3,631,900 | — | — |
| 2016-06-23 | $101.95 | $184.43 | 773,800 | — | — |
| 2016-06-22 | $101.51 | $183.63 | 764,100 | — | — |
| 2016-06-21 | $102.07 | $184.65 | 926,200 | — | — |
| 2016-06-20 | $101.05 | $182.80 | 1,068,200 | — | — |
| 2016-06-17 | $100.31 | $181.46 | 1,474,900 | — | — |
| 2016-06-16 | $100.84 | $182.42 | 996,700 | — | — |
| 2016-06-15 | $100.18 | $181.23 | 1,386,400 | — | — |
| 2016-06-14 | $100.55 | $181.90 | 1,964,200 | — | — |
| 2016-06-13 | $101.58 | $183.76 | 2,111,200 | — | — |
| 2016-06-10 | $103.69 | $187.58 | 2,208,200 | — | — |
| 2016-06-09 | $103.38 | $187.02 | 1,438,700 | — | — |
| 2016-06-08 | $103.60 | $187.41 | 1,551,000 | — | — |
| 2016-06-07 | $101.71 | $184.00 | 1,575,900 | — | — |
| 2016-06-06 | $102.96 | $186.26 | 631,700 | — | — |
| 2016-06-03 | $102.47 | $185.37 | 829,700 | — | — |
| 2016-06-02 | $101.94 | $184.41 | 902,400 | — | — |
| 2016-06-01 | $102.17 | $184.09 | 2,411,200 | — | — |
| 2016-05-31 | $99.18 | $178.70 | 1,529,500 | — | — |
| 2016-05-27 | $100.20 | $180.54 | 1,006,700 | — | — |
| 2016-05-26 | $99.36 | $179.02 | 712,300 | — | — |
| 2016-05-25 | $99.43 | $179.15 | 878,300 | — | — |
| 2016-05-24 | $99.17 | $178.68 | 1,022,500 | — | — |
| 2016-05-23 | $97.22 | $175.17 | 679,900 | — | — |
| 2016-05-20 | $96.72 | $174.27 | 1,258,400 | — | — |
| 2016-05-19 | $97.49 | $175.65 | 859,000 | — | — |
| 2016-05-18 | $96.71 | $174.25 | 1,862,200 | — | — |
| 2016-05-17 | $98.22 | $176.97 | 1,344,300 | — | — |
| 2016-05-16 | $99.81 | $179.83 | 752,200 | — | — |
| 2016-05-13 | $98.76 | $177.94 | 936,600 | — | — |
| 2016-05-12 | $99.73 | $179.69 | 901,600 | — | — |
| 2016-05-11 | $99.49 | $179.26 | 688,300 | — | — |
| 2016-05-10 | $99.94 | $180.07 | 1,029,000 | — | — |
| 2016-05-09 | $99.13 | $178.61 | 993,000 | — | — |
| 2016-05-06 | $98.30 | $177.11 | 683,100 | — | — |
| 2016-05-05 | $98.47 | $177.42 | 1,024,300 | — | — |
| 2016-05-04 | $98.17 | $176.88 | 1,595,600 | — | — |
| 2016-05-03 | $98.31 | $177.13 | 2,772,100 | — | — |
| 2016-05-02 | $96.77 | $174.36 | 2,070,100 | — | — |
| 2016-04-29 | $95.63 | $172.30 | 1,375,300 | — | — |
| 2016-04-28 | $95.67 | $172.37 | 1,170,600 | — | — |
| 2016-04-27 | $95.81 | $172.63 | 1,176,300 | — | — |
| 2016-04-26 | $96.00 | $172.97 | 979,900 | — | — |
| 2016-04-25 | $96.44 | $173.76 | 985,600 | — | — |
| 2016-04-22 | $95.63 | $172.30 | 1,012,200 | — | — |
| 2016-04-21 | $95.52 | $172.10 | 1,218,400 | — | — |
| 2016-04-20 | $96.78 | $174.37 | 867,800 | — | — |
| 2016-04-19 | $97.75 | $176.12 | 1,466,200 | — | — |
| 2016-04-18 | $96.68 | $174.19 | 941,300 | — | — |
| 2016-04-15 | $96.88 | $174.55 | 1,807,900 | — | — |
| 2016-04-14 | $95.73 | $172.48 | 2,900,600 | — | — |
| 2016-04-13 | $92.92 | $167.42 | 1,001,200 | — | — |
| 2016-04-12 | $92.87 | $167.33 | 1,324,200 | — | — |
| 2016-04-11 | $92.85 | $167.29 | 972,400 | — | — |
| 2016-04-08 | $93.12 | $167.78 | 1,827,700 | — | — |
| 2016-04-07 | $92.30 | $166.30 | 1,400,600 | — | — |
| 2016-04-06 | $93.99 | $169.35 | 1,651,400 | — | — |
| 2016-04-05 | $93.98 | $169.33 | 1,494,500 | — | — |
| 2016-04-04 | $96.01 | $172.99 | 1,400,300 | — | — |
| 2016-04-01 | $96.95 | $174.68 | 1,339,600 | — | — |
| 2016-03-31 | $96.18 | $173.29 | 1,530,100 | — | — |
| 2016-03-30 | $96.07 | $173.09 | 908,500 | — | — |
| 2016-03-29 | $96.11 | $173.17 | 1,210,100 | — | — |
| 2016-03-28 | $95.40 | $171.89 | 1,005,000 | — | — |
| 2016-03-24 | $95.31 | $171.73 | 1,228,500 | — | — |
| 2016-03-23 | $95.52 | $172.10 | 1,690,500 | — | — |
| 2016-03-22 | $94.83 | $170.86 | 1,414,700 | — | — |
| 2016-03-21 | $93.52 | $168.50 | 1,128,000 | — | — |
| 2016-03-18 | $93.46 | $168.39 | 2,440,900 | — | — |
| 2016-03-17 | $94.43 | $170.14 | 1,163,700 | — | — |
| 2016-03-16 | $93.19 | $167.91 | 1,255,700 | — | — |
| 2016-03-15 | $92.80 | $167.20 | 1,090,500 | — | — |
| 2016-03-14 | $92.50 | $166.66 | 1,330,600 | — | — |
| 2016-03-11 | $92.46 | $166.59 | 1,975,900 | — | — |
| 2016-03-10 | $91.81 | $165.42 | 1,685,600 | — | — |
| 2016-03-09 | $90.38 | $162.84 | 1,395,100 | — | — |
| 2016-03-08 | $88.40 | $159.28 | 969,100 | — | — |
| 2016-03-07 | $89.33 | $160.95 | 1,516,100 | — | — |
| 2016-03-04 | $90.22 | $162.55 | 2,076,600 | — | — |
| 2016-03-03 | $88.54 | $159.53 | 1,812,900 | — | — |
| 2016-03-02 | $86.63 | $155.35 | 1,487,300 | — | — |
| 2016-03-01 | $86.54 | $155.19 | 1,302,800 | — | — |
| 2016-02-29 | $85.27 | $152.91 | 2,843,000 | — | — |
| 2016-02-26 | $85.19 | $152.77 | 1,225,500 | — | — |
| 2016-02-25 | $86.63 | $155.35 | 1,068,300 | — | — |
| 2016-02-24 | $86.14 | $154.47 | 1,207,100 | — | — |
| 2016-02-23 | $85.60 | $153.50 | 1,700,000 | — | — |
| 2016-02-22 | $86.83 | $155.71 | 1,506,500 | — | — |
| 2016-02-19 | $85.55 | $153.41 | 1,383,600 | — | — |
| 2016-02-18 | $84.73 | $151.94 | 2,149,300 | — | — |
| 2016-02-17 | $86.24 | $154.65 | 1,963,300 | — | — |
| 2016-02-16 | $84.66 | $151.81 | 2,386,900 | — | — |
| 2016-02-12 | $84.14 | $150.88 | 2,057,000 | — | — |
| 2016-02-11 | $83.63 | $149.97 | 2,993,200 | — | — |
| 2016-02-10 | $84.18 | $150.95 | 1,869,500 | — | — |
| 2016-02-09 | $83.87 | $150.40 | 3,343,800 | — | — |
| 2016-02-08 | $83.90 | $150.45 | 5,427,800 | — | — |
| 2016-02-05 | $86.95 | $155.92 | 2,917,100 | — | — |
| 2016-02-04 | $87.63 | $157.14 | 3,074,000 | — | — |
| 2016-02-03 | $89.97 | $161.34 | 2,231,600 | — | — |
| 2016-02-02 | $91.55 | $164.17 | 2,676,700 | — | — |
| 2016-02-01 | $91.91 | $164.82 | 4,963,900 | — | — |
| 2016-01-29 | $90.48 | $162.25 | 20,928,900 | — | — |
| 2016-01-28 | $88.45 | $158.61 | 2,743,900 | — | — |
| 2016-01-27 | $87.75 | $157.36 | 3,755,200 | — | — |
| 2016-01-26 | $87.76 | $157.37 | 2,159,200 | — | — |
| 2016-01-25 | $87.60 | $157.09 | 1,396,200 | — | — |
| 2016-01-22 | $88.90 | $159.42 | 1,701,900 | — | — |
| 2016-01-21 | $86.57 | $155.24 | 2,463,300 | — | — |
| 2016-01-20 | $86.27 | $154.70 | 3,143,800 | — | — |
| 2016-01-19 | $87.20 | $156.37 | 2,154,100 | — | — |
| 2016-01-15 | $86.03 | $154.27 | 3,435,200 | — | — |
| 2016-01-14 | $86.74 | $155.54 | 4,253,600 | — | — |
| 2016-01-13 | $87.59 | $157.07 | 2,380,200 | — | — |
| 2016-01-12 | $89.58 | $160.64 | 2,248,900 | — | — |
| 2016-01-11 | $88.47 | $158.65 | 1,810,400 | — | — |
| 2016-01-08 | $89.22 | $159.99 | 1,675,800 | — | — |
| 2016-01-07 | $90.35 | $162.02 | 2,491,300 | — | — |
| 2016-01-06 | $90.80 | $162.83 | 2,187,700 | — | — |
| 2016-01-05 | $92.64 | $166.12 | 1,824,300 | — | — |
| 2016-01-04 | $92.29 | $165.50 | 2,293,700 | — | — |