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
- 1994-02-22 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 | $86.08 | $130.05 | 470,100 | — | — |
| 2016-12-29 | $87.07 | $131.55 | 355,200 | — | — |
| 2016-12-28 | $86.58 | $130.81 | 604,200 | — | — |
| 2016-12-27 | $89.01 | $134.48 | 228,700 | — | — |
| 2016-12-23 | $88.82 | $134.19 | 226,900 | — | — |
| 2016-12-22 | $88.42 | $133.59 | 379,100 | — | — |
| 2016-12-21 | $89.28 | $134.89 | 396,100 | — | — |
| 2016-12-20 | $89.34 | $134.98 | 460,200 | — | — |
| 2016-12-19 | $89.00 | $134.47 | 811,200 | — | — |
| 2016-12-16 | $89.23 | $134.81 | 1,634,600 | — | — |
| 2016-12-15 | $89.82 | $135.70 | 811,200 | — | — |
| 2016-12-14 | $89.94 | $135.89 | 1,428,600 | — | — |
| 2016-12-13 | $91.12 | $137.67 | 974,000 | — | — |
| 2016-12-12 | $91.32 | $137.51 | 710,700 | — | — |
| 2016-12-09 | $90.69 | $136.56 | 869,400 | — | — |
| 2016-12-08 | $91.80 | $138.23 | 1,564,400 | — | — |
| 2016-12-07 | $88.80 | $133.72 | 805,200 | — | — |
| 2016-12-06 | $86.32 | $129.98 | 1,332,600 | — | — |
| 2016-12-05 | $86.28 | $129.92 | 1,173,800 | — | — |
| 2016-12-02 | $84.86 | $127.78 | 677,900 | — | — |
| 2016-12-01 | $85.65 | $128.97 | 1,159,000 | — | — |
| 2016-11-30 | $87.78 | $132.18 | 1,720,700 | — | — |
| 2016-11-29 | $85.95 | $129.42 | 1,158,600 | — | — |
| 2016-11-28 | $83.96 | $126.43 | 547,000 | — | — |
| 2016-11-25 | $84.00 | $126.49 | 200,200 | — | — |
| 2016-11-23 | $83.88 | $126.31 | 536,100 | — | — |
| 2016-11-22 | $84.30 | $126.94 | 653,900 | — | — |
| 2016-11-21 | $83.85 | $126.26 | 743,300 | — | — |
| 2016-11-18 | $82.46 | $124.17 | 529,800 | — | — |
| 2016-11-17 | $82.97 | $124.94 | 899,900 | — | — |
| 2016-11-16 | $81.55 | $122.80 | 1,076,200 | — | — |
| 2016-11-15 | $80.12 | $120.64 | 1,270,800 | — | — |
| 2016-11-14 | $77.08 | $116.07 | 1,933,600 | — | — |
| 2016-11-11 | $80.43 | $121.11 | 1,115,400 | — | — |
| 2016-11-10 | $81.52 | $122.75 | 1,302,200 | — | — |
| 2016-11-09 | $80.42 | $121.10 | 2,626,400 | — | — |
| 2016-11-08 | $82.75 | $124.61 | 1,818,200 | — | — |
| 2016-11-07 | $86.28 | $129.92 | 1,412,300 | — | — |
| 2016-11-04 | $83.48 | $125.70 | 845,400 | — | — |
| 2016-11-03 | $83.80 | $126.19 | 1,009,200 | — | — |
| 2016-11-02 | $82.25 | $123.85 | 626,800 | — | — |
| 2016-11-01 | $82.90 | $124.83 | 1,071,200 | — | — |
| 2016-10-31 | $83.55 | $125.81 | 1,104,600 | — | — |
| 2016-10-28 | $82.91 | $124.85 | 647,900 | — | — |
| 2016-10-27 | $82.05 | $123.55 | 634,700 | — | — |
| 2016-10-26 | $81.09 | $122.11 | 697,200 | — | — |
| 2016-10-25 | $82.10 | $123.63 | 424,600 | — | — |
| 2016-10-24 | $83.36 | $125.52 | 607,800 | — | — |
| 2016-10-21 | $82.20 | $123.78 | 594,400 | — | — |
| 2016-10-20 | $83.02 | $125.01 | 436,700 | — | — |
| 2016-10-19 | $82.59 | $124.36 | 552,900 | — | — |
| 2016-10-18 | $81.66 | $122.96 | 503,400 | — | — |
| 2016-10-17 | $81.26 | $122.36 | 595,900 | — | — |
| 2016-10-14 | $80.86 | $121.76 | 621,200 | — | — |
| 2016-10-13 | $80.44 | $121.13 | 662,900 | — | — |
| 2016-10-12 | $81.15 | $122.20 | 807,800 | — | — |
| 2016-10-11 | $81.72 | $123.05 | 522,600 | — | — |
| 2016-10-10 | $83.48 | $125.70 | 623,000 | — | — |
| 2016-10-07 | $82.37 | $124.03 | 974,000 | — | — |
| 2016-10-06 | $83.64 | $125.95 | 979,600 | — | — |
| 2016-10-05 | $83.44 | $125.64 | 974,600 | — | — |
| 2016-10-04 | $82.62 | $124.41 | 1,056,200 | — | — |
| 2016-10-03 | $84.83 | $127.74 | 966,400 | — | — |
| 2016-09-30 | $85.49 | $128.73 | 1,380,500 | — | — |
| 2016-09-29 | $83.15 | $125.21 | 1,199,900 | — | — |
| 2016-09-28 | $84.87 | $127.80 | 1,027,700 | — | — |
| 2016-09-27 | $82.75 | $124.61 | 831,400 | — | — |
| 2016-09-26 | $81.70 | $123.02 | 1,350,700 | — | — |
| 2016-09-23 | $80.75 | $121.59 | 1,194,000 | — | — |
| 2016-09-22 | $81.20 | $122.27 | 1,587,400 | — | — |
| 2016-09-21 | $80.19 | $120.75 | 1,483,300 | — | — |
| 2016-09-20 | $76.79 | $115.63 | 958,300 | — | — |
| 2016-09-19 | $77.64 | $116.91 | 776,700 | — | — |
| 2016-09-16 | $76.73 | $115.54 | 2,304,900 | — | — |
| 2016-09-15 | $77.25 | $116.32 | 1,789,900 | — | — |
| 2016-09-14 | $75.72 | $114.02 | 1,657,700 | — | — |
| 2016-09-13 | $76.09 | $114.58 | 1,372,700 | — | — |
| 2016-09-12 | $77.44 | $116.15 | 1,525,900 | — | — |
| 2016-09-09 | $76.82 | $115.22 | 1,849,100 | — | — |
| 2016-09-08 | $80.92 | $121.37 | 984,300 | — | — |
| 2016-09-07 | $82.95 | $124.41 | 924,700 | — | — |
| 2016-09-06 | $83.04 | $124.55 | 956,200 | — | — |
| 2016-09-02 | $81.96 | $122.93 | 895,200 | — | — |
| 2016-09-01 | $81.30 | $121.94 | 1,181,500 | — | — |
| 2016-08-31 | $79.97 | $119.94 | 1,308,200 | — | — |
| 2016-08-30 | $81.73 | $122.58 | 760,400 | — | — |
| 2016-08-29 | $82.75 | $124.11 | 740,900 | — | — |
| 2016-08-26 | $81.79 | $122.67 | 879,000 | — | — |
| 2016-08-25 | $82.57 | $123.84 | 753,400 | — | — |
| 2016-08-24 | $82.19 | $123.27 | 1,566,100 | — | — |
| 2016-08-23 | $84.17 | $126.24 | 1,299,800 | — | — |
| 2016-08-22 | $83.85 | $125.76 | 1,089,000 | — | — |
| 2016-08-19 | $82.74 | $124.10 | 1,755,900 | — | — |
| 2016-08-18 | $81.28 | $121.91 | 1,070,100 | — | — |
| 2016-08-17 | $80.55 | $120.81 | 1,183,200 | — | — |
| 2016-08-16 | $81.73 | $122.58 | 1,066,100 | — | — |
| 2016-08-15 | $84.08 | $126.11 | 1,135,700 | — | — |
| 2016-08-12 | $83.01 | $124.50 | 1,139,600 | — | — |
| 2016-08-11 | $82.58 | $123.86 | 1,133,100 | — | — |
| 2016-08-10 | $82.09 | $123.12 | 1,297,800 | — | — |
| 2016-08-09 | $82.01 | $123.00 | 1,487,400 | — | — |
| 2016-08-08 | $82.17 | $123.24 | 1,495,500 | — | — |
| 2016-08-05 | $82.33 | $123.48 | 1,723,300 | — | — |
| 2016-08-04 | $82.12 | $123.17 | 2,906,600 | — | — |
| 2016-08-03 | $83.99 | $125.97 | 2,404,000 | — | — |
| 2016-08-02 | $84.37 | $126.54 | 2,035,300 | — | — |
| 2016-08-01 | $83.91 | $125.85 | 1,782,700 | — | — |
| 2016-07-29 | $84.17 | $126.24 | 1,702,200 | — | — |
| 2016-07-28 | $85.11 | $127.65 | 1,037,700 | — | — |
| 2016-07-27 | $84.82 | $127.22 | 841,100 | — | — |
| 2016-07-26 | $85.52 | $128.27 | 909,200 | — | — |
| 2016-07-25 | $86.20 | $129.29 | 1,229,800 | — | — |
| 2016-07-22 | $85.01 | $127.50 | 875,000 | — | — |
| 2016-07-21 | $84.27 | $126.39 | 1,257,500 | — | — |
| 2016-07-20 | $86.62 | $129.92 | 948,500 | — | — |
| 2016-07-19 | $85.92 | $128.87 | 630,100 | — | — |
| 2016-07-18 | $86.21 | $129.30 | 700,900 | — | — |
| 2016-07-15 | $86.35 | $129.51 | 899,500 | — | — |
| 2016-07-14 | $86.04 | $129.05 | 707,600 | — | — |
| 2016-07-13 | $85.55 | $128.31 | 955,300 | — | — |
| 2016-07-12 | $85.22 | $127.82 | 1,297,800 | — | — |
| 2016-07-11 | $83.63 | $125.43 | 1,277,100 | — | — |
| 2016-07-08 | $83.58 | $125.36 | 1,267,800 | — | — |
| 2016-07-07 | $81.32 | $121.97 | 865,300 | — | — |
| 2016-07-06 | $80.86 | $121.28 | 1,341,100 | — | — |
| 2016-07-05 | $79.90 | $119.84 | 1,366,400 | — | — |
| 2016-07-01 | $81.32 | $121.97 | 1,588,400 | — | — |
| 2016-06-30 | $79.31 | $118.95 | 24,895,500 | — | — |
| 2016-06-29 | $79.12 | $118.67 | 1,928,400 | — | — |
| 2016-06-28 | $78.29 | $117.42 | 2,707,400 | — | — |
| 2016-06-27 | $75.34 | $113.00 | 2,709,400 | — | — |
| 2016-06-24 | $78.98 | $118.46 | 2,465,400 | — | — |
| 2016-06-23 | $84.40 | $126.59 | 799,000 | — | — |
| 2016-06-22 | $83.32 | $124.97 | 1,014,000 | — | — |
| 2016-06-21 | $83.62 | $125.42 | 1,203,400 | — | — |
| 2016-06-20 | $83.01 | $124.50 | 1,736,500 | — | — |
| 2016-06-17 | $82.80 | $124.19 | 3,531,100 | — | — |
| 2016-06-16 | $79.99 | $119.97 | 909,000 | — | — |
| 2016-06-15 | $79.71 | $119.55 | 1,434,100 | — | — |
| 2016-06-14 | $78.40 | $117.59 | 1,162,900 | — | — |
| 2016-06-13 | $78.15 | $117.22 | 1,109,400 | — | — |
| 2016-06-10 | $79.83 | $119.28 | 1,024,700 | — | — |
| 2016-06-09 | $80.26 | $119.92 | 1,124,600 | — | — |
| 2016-06-08 | $81.21 | $121.34 | 1,524,300 | — | — |
| 2016-06-07 | $81.29 | $121.46 | 853,800 | — | — |
| 2016-06-06 | $80.96 | $120.97 | 1,048,000 | — | — |
| 2016-06-03 | $80.00 | $119.53 | 855,100 | — | — |
| 2016-06-02 | $79.84 | $119.29 | 629,900 | — | — |
| 2016-06-01 | $79.68 | $119.05 | 1,293,200 | — | — |
| 2016-05-31 | $78.50 | $117.29 | 1,486,700 | — | — |
| 2016-05-27 | $80.09 | $119.67 | 1,091,700 | — | — |
| 2016-05-26 | $79.04 | $118.10 | 1,216,800 | — | — |
| 2016-05-25 | $78.87 | $117.84 | 1,200,200 | — | — |
| 2016-05-24 | $76.34 | $114.06 | 1,827,400 | — | — |
| 2016-05-23 | $76.37 | $114.11 | 1,177,900 | — | — |
| 2016-05-20 | $76.36 | $114.09 | 1,246,300 | — | — |
| 2016-05-19 | $75.77 | $113.21 | 1,619,700 | — | — |
| 2016-05-18 | $76.17 | $113.81 | 1,598,100 | — | — |
| 2016-05-17 | $76.17 | $113.81 | 1,829,700 | — | — |
| 2016-05-16 | $77.81 | $116.26 | 1,842,500 | — | — |
| 2016-05-13 | $76.16 | $113.79 | 2,189,200 | — | — |
| 2016-05-12 | $75.87 | $113.36 | 2,190,900 | — | — |
| 2016-05-11 | $74.65 | $111.54 | 5,794,600 | — | — |
| 2016-05-10 | $67.86 | $101.39 | 1,516,100 | — | — |
| 2016-05-09 | $67.28 | $100.53 | 1,778,600 | — | — |
| 2016-05-06 | $68.63 | $102.54 | 1,424,500 | — | — |
| 2016-05-05 | $67.10 | $100.26 | 1,051,400 | — | — |
| 2016-05-04 | $66.59 | $99.49 | 788,400 | — | — |
| 2016-05-03 | $67.33 | $100.60 | 871,900 | — | — |
| 2016-05-02 | $67.90 | $101.45 | 1,176,900 | — | — |
| 2016-04-29 | $66.16 | $98.85 | 1,069,200 | — | — |
| 2016-04-28 | $66.42 | $99.24 | 649,500 | — | — |
| 2016-04-27 | $67.86 | $101.39 | 817,100 | — | — |
| 2016-04-26 | $67.76 | $101.24 | 1,231,400 | — | — |
| 2016-04-25 | $66.59 | $99.49 | 1,004,900 | — | — |
| 2016-04-22 | $66.24 | $98.97 | 1,269,600 | — | — |
| 2016-04-21 | $65.64 | $98.08 | 1,288,100 | — | — |
| 2016-04-20 | $65.65 | $98.09 | 1,518,300 | — | — |
| 2016-04-19 | $65.34 | $97.63 | 1,958,200 | — | — |
| 2016-04-18 | $65.49 | $97.85 | 939,500 | — | — |
| 2016-04-15 | $65.37 | $97.67 | 1,499,200 | — | — |
| 2016-04-14 | $65.45 | $97.79 | 1,849,600 | — | — |
| 2016-04-13 | $65.00 | $97.12 | 2,325,100 | — | — |
| 2016-04-12 | $65.30 | $97.57 | 1,070,000 | — | — |
| 2016-04-11 | $65.25 | $97.49 | 1,117,900 | — | — |
| 2016-04-08 | $64.85 | $96.90 | 1,559,600 | — | — |
| 2016-04-07 | $64.69 | $96.66 | 1,328,200 | — | — |
| 2016-04-06 | $66.03 | $98.66 | 1,237,200 | — | — |
| 2016-04-05 | $64.50 | $96.37 | 822,600 | — | — |
| 2016-04-04 | $65.33 | $97.61 | 1,470,100 | — | — |
| 2016-04-01 | $65.20 | $97.42 | 2,455,900 | — | — |
| 2016-03-31 | $63.93 | $95.52 | 1,224,800 | — | — |
| 2016-03-30 | $63.99 | $95.61 | 1,074,200 | — | — |
| 2016-03-29 | $62.96 | $94.07 | 798,000 | — | — |
| 2016-03-28 | $62.12 | $92.82 | 811,800 | — | — |
| 2016-03-24 | $61.92 | $92.52 | 711,000 | — | — |
| 2016-03-23 | $61.39 | $91.73 | 1,054,500 | — | — |
| 2016-03-22 | $62.16 | $92.88 | 1,225,700 | — | — |
| 2016-03-21 | $61.64 | $92.10 | 1,155,200 | — | — |
| 2016-03-18 | $61.38 | $91.71 | 1,907,600 | — | — |
| 2016-03-17 | $62.43 | $93.28 | 1,335,400 | — | — |
| 2016-03-16 | $61.62 | $92.07 | 1,461,300 | — | — |
| 2016-03-15 | $59.19 | $88.44 | 1,318,000 | — | — |
| 2016-03-14 | $60.02 | $89.68 | 1,350,700 | — | — |
| 2016-03-11 | $61.24 | $91.05 | 1,109,500 | — | — |
| 2016-03-10 | $59.38 | $88.28 | 1,364,600 | — | — |
| 2016-03-09 | $60.24 | $89.56 | 1,418,000 | — | — |
| 2016-03-08 | $58.48 | $86.94 | 1,502,500 | — | — |
| 2016-03-07 | $58.80 | $87.42 | 1,807,600 | — | — |
| 2016-03-04 | $59.17 | $87.97 | 1,393,700 | — | — |
| 2016-03-03 | $57.22 | $85.07 | 1,257,200 | — | — |
| 2016-03-02 | $57.71 | $85.80 | 1,144,900 | — | — |
| 2016-03-01 | $58.66 | $87.21 | 1,483,700 | — | — |
| 2016-02-29 | $56.22 | $83.58 | 1,441,700 | — | — |
| 2016-02-26 | $56.56 | $84.09 | 885,000 | — | — |
| 2016-02-25 | $55.44 | $82.42 | 833,000 | — | — |
| 2016-02-24 | $53.31 | $79.26 | 971,000 | — | — |
| 2016-02-23 | $52.66 | $78.29 | 1,223,900 | — | — |
| 2016-02-22 | $54.83 | $81.52 | 1,382,600 | — | — |
| 2016-02-19 | $54.48 | $81.00 | 1,036,900 | — | — |
| 2016-02-18 | $54.53 | $81.07 | 3,044,500 | — | — |
| 2016-02-17 | $52.77 | $78.45 | 1,782,800 | — | — |
| 2016-02-16 | $52.32 | $77.78 | 1,652,000 | — | — |
| 2016-02-12 | $51.38 | $76.39 | 1,183,300 | — | — |
| 2016-02-11 | $50.09 | $74.47 | 1,186,000 | — | — |
| 2016-02-10 | $50.09 | $74.47 | 1,101,400 | — | — |
| 2016-02-09 | $49.89 | $74.17 | 1,709,400 | — | — |
| 2016-02-08 | $48.79 | $72.54 | 1,940,700 | — | — |
| 2016-02-05 | $51.54 | $76.62 | 1,380,300 | — | — |
| 2016-02-04 | $51.95 | $77.23 | 2,213,800 | — | — |
| 2016-02-03 | $53.52 | $79.57 | 1,447,600 | — | — |
| 2016-02-02 | $51.86 | $77.10 | 1,279,500 | — | — |
| 2016-02-01 | $52.82 | $78.53 | 1,463,300 | — | — |
| 2016-01-29 | $52.64 | $78.26 | 2,887,700 | — | — |
| 2016-01-28 | $51.76 | $76.95 | 1,176,700 | — | — |
| 2016-01-27 | $50.93 | $75.72 | 1,429,600 | — | — |
| 2016-01-26 | $51.88 | $77.13 | 1,524,200 | — | — |
| 2016-01-25 | $49.98 | $74.31 | 1,634,100 | — | — |
| 2016-01-22 | $51.29 | $76.25 | 1,533,300 | — | — |
| 2016-01-21 | $49.43 | $73.49 | 1,844,300 | — | — |
| 2016-01-20 | $48.01 | $71.38 | 1,356,500 | — | — |
| 2016-01-19 | $48.42 | $71.99 | 1,699,800 | — | — |
| 2016-01-15 | $47.91 | $71.23 | 1,446,900 | — | — |
| 2016-01-14 | $48.90 | $72.70 | 1,303,200 | — | — |
| 2016-01-13 | $47.71 | $70.93 | 1,463,300 | — | — |
| 2016-01-12 | $48.95 | $72.77 | 1,299,100 | — | — |
| 2016-01-11 | $48.04 | $71.42 | 1,313,200 | — | — |
| 2016-01-08 | $49.01 | $72.86 | 1,127,400 | — | — |
| 2016-01-07 | $49.95 | $74.26 | 1,521,000 | — | — |
| 2016-01-06 | $52.31 | $77.77 | 1,240,000 | — | — |
| 2016-01-05 | $54.70 | $81.32 | 1,232,100 | — | — |
| 2016-01-04 | $55.55 | $82.59 | 1,284,700 | — | — |