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
- 1993-06-03 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 | $74.12 | $129.06 | 1,709,600 | — | — |
| 2016-12-29 | $74.28 | $129.34 | 1,190,100 | — | — |
| 2016-12-28 | $74.35 | $129.46 | 1,624,700 | — | — |
| 2016-12-27 | $74.51 | $129.74 | 1,217,600 | — | — |
| 2016-12-23 | $74.58 | $129.86 | 1,087,600 | — | — |
| 2016-12-22 | $74.48 | $129.69 | 1,716,000 | — | — |
| 2016-12-21 | $74.44 | $129.62 | 1,062,500 | — | — |
| 2016-12-20 | $74.48 | $129.69 | 1,669,200 | — | — |
| 2016-12-19 | $74.37 | $129.50 | 1,876,900 | — | — |
| 2016-12-16 | $74.11 | $129.04 | 3,313,400 | — | — |
| 2016-12-15 | $73.54 | $128.05 | 2,080,200 | — | — |
| 2016-12-14 | $72.61 | $126.43 | 2,195,000 | — | — |
| 2016-12-13 | $72.93 | $126.99 | 2,613,300 | — | — |
| 2016-12-12 | $72.82 | $126.80 | 1,982,100 | — | — |
| 2016-12-09 | $72.47 | $126.19 | 2,168,600 | — | — |
| 2016-12-08 | $71.67 | $124.79 | 1,986,100 | — | — |
| 2016-12-07 | $71.65 | $124.76 | 1,827,400 | — | — |
| 2016-12-06 | $70.95 | $123.54 | 2,285,600 | — | — |
| 2016-12-05 | $70.36 | $122.51 | 2,771,600 | — | — |
| 2016-12-02 | $70.61 | $122.95 | 1,903,300 | — | — |
| 2016-12-01 | $70.35 | $122.50 | 2,329,000 | — | — |
| 2016-11-30 | $69.92 | $121.75 | 5,911,900 | — | — |
| 2016-11-29 | $69.63 | $121.24 | 6,665,400 | — | — |
| 2016-11-28 | $72.04 | $125.44 | 2,040,800 | — | — |
| 2016-11-25 | $72.38 | $125.46 | 1,970,600 | — | — |
| 2016-11-23 | $72.40 | $125.49 | 1,852,800 | — | — |
| 2016-11-22 | $72.37 | $125.44 | 3,863,800 | — | — |
| 2016-11-21 | $72.18 | $125.11 | 2,651,400 | — | — |
| 2016-11-18 | $72.02 | $124.83 | 2,998,300 | — | — |
| 2016-11-17 | $71.78 | $124.42 | 2,792,300 | — | — |
| 2016-11-16 | $70.72 | $122.58 | 2,453,700 | — | — |
| 2016-11-15 | $71.30 | $123.58 | 3,334,400 | — | — |
| 2016-11-14 | $70.69 | $122.53 | 2,673,100 | — | — |
| 2016-11-11 | $69.64 | $120.71 | 2,270,000 | — | — |
| 2016-11-10 | $69.45 | $120.38 | 3,288,200 | — | — |
| 2016-11-09 | $68.17 | $118.16 | 3,230,800 | — | — |
| 2016-11-08 | $67.58 | $117.14 | 2,373,900 | — | — |
| 2016-11-07 | $66.86 | $115.89 | 3,430,600 | — | — |
| 2016-11-04 | $66.72 | $115.65 | 2,981,100 | — | — |
| 2016-11-03 | $68.09 | $118.02 | 4,516,200 | — | — |
| 2016-11-02 | $67.34 | $116.72 | 2,867,900 | — | — |
| 2016-11-01 | $67.21 | $116.50 | 2,763,700 | — | — |
| 2016-10-31 | $67.90 | $117.69 | 2,271,100 | — | — |
| 2016-10-28 | $67.53 | $117.05 | 2,435,200 | — | — |
| 2016-10-27 | $67.59 | $117.15 | 1,366,600 | — | — |
| 2016-10-26 | $67.94 | $117.76 | 1,437,500 | — | — |
| 2016-10-25 | $67.61 | $117.19 | 1,114,100 | — | — |
| 2016-10-24 | $67.72 | $117.38 | 967,100 | — | — |
| 2016-10-21 | $67.55 | $117.08 | 2,279,000 | — | — |
| 2016-10-20 | $68.23 | $118.26 | 2,370,400 | — | — |
| 2016-10-19 | $69.43 | $120.34 | 1,528,600 | — | — |
| 2016-10-18 | $69.29 | $120.10 | 1,301,200 | — | — |
| 2016-10-17 | $69.34 | $120.19 | 1,188,200 | — | — |
| 2016-10-14 | $69.33 | $120.17 | 2,324,300 | — | — |
| 2016-10-13 | $69.09 | $119.75 | 1,899,500 | — | — |
| 2016-10-12 | $69.04 | $119.67 | 1,712,100 | — | — |
| 2016-10-11 | $68.20 | $118.21 | 1,723,900 | — | — |
| 2016-10-10 | $68.49 | $118.71 | 1,172,200 | — | — |
| 2016-10-07 | $68.43 | $118.61 | 2,319,500 | — | — |
| 2016-10-06 | $67.77 | $117.47 | 2,587,400 | — | — |
| 2016-10-05 | $67.81 | $117.54 | 1,751,600 | — | — |
| 2016-10-04 | $67.84 | $117.59 | 3,655,300 | — | — |
| 2016-10-03 | $68.40 | $118.56 | 2,295,200 | — | — |
| 2016-09-30 | $69.18 | $119.91 | 2,867,200 | — | — |
| 2016-09-29 | $68.64 | $118.97 | 2,317,900 | — | — |
| 2016-09-28 | $69.10 | $119.77 | 1,506,400 | — | — |
| 2016-09-27 | $68.98 | $119.56 | 1,747,900 | — | — |
| 2016-09-26 | $68.39 | $118.54 | 1,861,000 | — | — |
| 2016-09-23 | $68.49 | $118.71 | 1,297,200 | — | — |
| 2016-09-22 | $68.94 | $119.49 | 1,407,000 | — | — |
| 2016-09-21 | $68.66 | $119.01 | 1,393,400 | — | — |
| 2016-09-20 | $67.87 | $117.64 | 1,423,400 | — | — |
| 2016-09-19 | $67.46 | $116.93 | 1,139,500 | — | — |
| 2016-09-16 | $67.41 | $116.84 | 2,314,200 | — | — |
| 2016-09-15 | $67.82 | $117.55 | 1,753,200 | — | — |
| 2016-09-14 | $67.39 | $116.81 | 1,717,800 | — | — |
| 2016-09-13 | $67.92 | $117.73 | 1,924,600 | — | — |
| 2016-09-12 | $68.48 | $118.70 | 1,956,600 | — | — |
| 2016-09-09 | $67.96 | $117.80 | 1,816,200 | — | — |
| 2016-09-08 | $69.22 | $119.98 | 1,382,500 | — | — |
| 2016-09-07 | $69.44 | $120.36 | 1,627,500 | — | — |
| 2016-09-06 | $69.31 | $120.14 | 1,809,000 | — | — |
| 2016-09-02 | $68.95 | $119.51 | 1,507,300 | — | — |
| 2016-09-01 | $68.66 | $119.01 | 1,699,000 | — | — |
| 2016-08-31 | $68.96 | $119.53 | 2,133,000 | — | — |
| 2016-08-30 | $69.17 | $119.89 | 1,439,200 | — | — |
| 2016-08-29 | $68.74 | $119.15 | 1,647,000 | — | — |
| 2016-08-26 | $68.32 | $117.85 | 1,427,700 | — | — |
| 2016-08-25 | $68.54 | $118.23 | 1,145,100 | — | — |
| 2016-08-24 | $68.26 | $117.74 | 1,004,500 | — | — |
| 2016-08-23 | $68.36 | $117.92 | 1,716,200 | — | — |
| 2016-08-22 | $68.87 | $118.80 | 1,171,400 | — | — |
| 2016-08-19 | $69.17 | $119.31 | 1,269,400 | — | — |
| 2016-08-18 | $69.44 | $119.78 | 1,657,000 | — | — |
| 2016-08-17 | $69.12 | $119.23 | 2,091,700 | — | — |
| 2016-08-16 | $68.95 | $118.93 | 1,436,800 | — | — |
| 2016-08-15 | $69.39 | $119.69 | 1,537,700 | — | — |
| 2016-08-12 | $69.13 | $119.24 | 903,100 | — | — |
| 2016-08-11 | $69.11 | $119.21 | 1,796,700 | — | — |
| 2016-08-10 | $69.42 | $119.74 | 941,800 | — | — |
| 2016-08-09 | $69.37 | $119.66 | 1,053,100 | — | — |
| 2016-08-08 | $69.17 | $119.31 | 2,194,500 | — | — |
| 2016-08-05 | $68.84 | $118.74 | 1,620,200 | — | — |
| 2016-08-04 | $68.62 | $118.36 | 2,149,800 | — | — |
| 2016-08-03 | $68.63 | $118.38 | 2,032,700 | — | — |
| 2016-08-02 | $68.11 | $117.49 | 1,344,400 | — | — |
| 2016-08-01 | $68.39 | $117.97 | 1,728,900 | — | — |
| 2016-07-29 | $68.33 | $117.86 | 2,614,600 | — | — |
| 2016-07-28 | $69.17 | $119.31 | 903,600 | — | — |
| 2016-07-27 | $68.86 | $118.78 | 1,321,600 | — | — |
| 2016-07-26 | $69.04 | $119.09 | 905,700 | — | — |
| 2016-07-25 | $69.22 | $119.40 | 1,011,700 | — | — |
| 2016-07-22 | $69.20 | $119.37 | 1,185,600 | — | — |
| 2016-07-21 | $68.89 | $118.83 | 1,041,300 | — | — |
| 2016-07-20 | $69.10 | $119.19 | 865,400 | — | — |
| 2016-07-19 | $69.12 | $119.23 | 869,400 | — | — |
| 2016-07-18 | $69.35 | $119.62 | 1,280,400 | — | — |
| 2016-07-15 | $69.49 | $119.87 | 1,490,000 | — | — |
| 2016-07-14 | $69.31 | $119.56 | 1,454,400 | — | — |
| 2016-07-13 | $69.28 | $119.50 | 2,002,600 | — | — |
| 2016-07-12 | $69.60 | $120.06 | 2,316,900 | — | — |
| 2016-07-11 | $69.94 | $120.64 | 1,698,200 | — | — |
| 2016-07-08 | $69.66 | $120.16 | 1,675,600 | — | — |
| 2016-07-07 | $68.94 | $118.92 | 1,928,200 | — | — |
| 2016-07-06 | $69.46 | $119.81 | 2,210,300 | — | — |
| 2016-07-05 | $69.31 | $119.56 | 2,234,900 | — | — |
| 2016-07-01 | $69.56 | $119.99 | 1,971,600 | — | — |
| 2016-06-30 | $69.95 | $120.66 | 2,638,000 | — | — |
| 2016-06-29 | $68.47 | $118.11 | 3,098,300 | — | — |
| 2016-06-28 | $67.73 | $116.83 | 3,001,500 | — | — |
| 2016-06-27 | $66.06 | $113.95 | 3,104,100 | — | — |
| 2016-06-24 | $66.26 | $114.29 | 3,908,800 | — | — |
| 2016-06-23 | $67.86 | $117.05 | 2,030,600 | — | — |
| 2016-06-22 | $67.02 | $115.60 | 1,153,300 | — | — |
| 2016-06-21 | $66.80 | $115.23 | 1,306,200 | — | — |
| 2016-06-20 | $66.57 | $114.83 | 1,120,200 | — | — |
| 2016-06-17 | $66.42 | $114.57 | 1,858,900 | — | — |
| 2016-06-16 | $66.47 | $114.66 | 1,564,800 | — | — |
| 2016-06-15 | $65.87 | $113.62 | 1,991,000 | — | — |
| 2016-06-14 | $66.69 | $115.04 | 1,464,500 | — | — |
| 2016-06-13 | $66.88 | $115.36 | 1,761,400 | — | — |
| 2016-06-10 | $67.46 | $116.36 | 1,636,600 | — | — |
| 2016-06-09 | $67.79 | $116.93 | 1,456,700 | — | — |
| 2016-06-08 | $67.68 | $116.74 | 1,645,500 | — | — |
| 2016-06-07 | $67.43 | $116.31 | 1,484,100 | — | — |
| 2016-06-06 | $67.62 | $116.64 | 1,959,600 | — | — |
| 2016-06-03 | $67.43 | $116.31 | 1,625,700 | — | — |
| 2016-06-02 | $67.44 | $116.33 | 1,153,100 | — | — |
| 2016-06-01 | $67.44 | $116.33 | 1,498,400 | — | — |
| 2016-05-31 | $67.51 | $115.88 | 3,554,400 | — | — |
| 2016-05-27 | $67.68 | $116.17 | 839,800 | — | — |
| 2016-05-26 | $67.51 | $115.88 | 1,229,800 | — | — |
| 2016-05-25 | $67.28 | $115.49 | 1,715,500 | — | — |
| 2016-05-24 | $67.44 | $115.76 | 1,840,000 | — | — |
| 2016-05-23 | $66.88 | $114.80 | 1,331,300 | — | — |
| 2016-05-20 | $67.15 | $115.26 | 1,889,000 | — | — |
| 2016-05-19 | $66.84 | $114.73 | 2,160,700 | — | — |
| 2016-05-18 | $67.36 | $115.62 | 2,431,700 | — | — |
| 2016-05-17 | $67.10 | $115.18 | 2,015,400 | — | — |
| 2016-05-16 | $67.55 | $115.95 | 2,019,800 | — | — |
| 2016-05-13 | $67.38 | $115.66 | 1,736,100 | — | — |
| 2016-05-12 | $67.54 | $115.93 | 2,517,300 | — | — |
| 2016-05-11 | $67.35 | $115.61 | 2,056,700 | — | — |
| 2016-05-10 | $67.98 | $116.69 | 2,248,800 | — | — |
| 2016-05-09 | $67.21 | $115.37 | 1,836,100 | — | — |
| 2016-05-06 | $67.10 | $115.18 | 2,213,600 | — | — |
| 2016-05-05 | $67.87 | $116.50 | 4,521,600 | — | — |
| 2016-05-04 | $65.28 | $112.05 | 2,936,100 | — | — |
| 2016-05-03 | $65.41 | $112.28 | 1,865,900 | — | — |
| 2016-05-02 | $65.36 | $112.19 | 2,004,200 | — | — |
| 2016-04-29 | $65.05 | $111.66 | 2,180,400 | — | — |
| 2016-04-28 | $64.95 | $111.49 | 1,482,800 | — | — |
| 2016-04-27 | $65.51 | $112.45 | 1,540,000 | — | — |
| 2016-04-26 | $65.87 | $113.07 | 1,775,600 | — | — |
| 2016-04-25 | $65.61 | $112.62 | 1,529,000 | — | — |
| 2016-04-22 | $65.74 | $112.84 | 1,743,300 | — | — |
| 2016-04-21 | $65.45 | $112.34 | 3,295,900 | — | — |
| 2016-04-20 | $66.92 | $114.87 | 1,446,200 | — | — |
| 2016-04-19 | $67.53 | $115.92 | 1,471,900 | — | — |
| 2016-04-18 | $67.30 | $115.52 | 1,968,900 | — | — |
| 2016-04-15 | $66.60 | $114.32 | 2,779,200 | — | — |
| 2016-04-14 | $66.67 | $114.44 | 2,457,500 | — | — |
| 2016-04-13 | $67.53 | $115.92 | 1,687,600 | — | — |
| 2016-04-12 | $67.21 | $115.37 | 1,571,300 | — | — |
| 2016-04-11 | $66.79 | $114.65 | 1,683,400 | — | — |
| 2016-04-08 | $66.84 | $114.73 | 1,694,800 | — | — |
| 2016-04-07 | $66.28 | $113.77 | 1,603,500 | — | — |
| 2016-04-06 | $67.03 | $115.06 | 1,624,500 | — | — |
| 2016-04-05 | $66.70 | $114.49 | 1,712,100 | — | — |
| 2016-04-04 | $67.64 | $116.10 | 1,323,300 | — | — |
| 2016-04-01 | $68.23 | $117.12 | 1,479,100 | — | — |
| 2016-03-31 | $67.37 | $115.64 | 1,692,600 | — | — |
| 2016-03-30 | $67.72 | $116.24 | 1,802,900 | — | — |
| 2016-03-29 | $67.16 | $115.28 | 2,484,200 | — | — |
| 2016-03-28 | $66.82 | $114.70 | 1,730,200 | — | — |
| 2016-03-24 | $66.19 | $113.62 | 1,396,500 | — | — |
| 2016-03-23 | $66.66 | $114.42 | 2,080,500 | — | — |
| 2016-03-22 | $66.92 | $114.87 | 1,551,500 | — | — |
| 2016-03-21 | $66.84 | $114.73 | 1,258,000 | — | — |
| 2016-03-18 | $67.23 | $115.40 | 3,777,200 | — | — |
| 2016-03-17 | $67.20 | $115.35 | 2,338,000 | — | — |
| 2016-03-16 | $66.28 | $113.77 | 2,163,000 | — | — |
| 2016-03-15 | $65.92 | $113.15 | 2,367,500 | — | — |
| 2016-03-14 | $64.95 | $111.49 | 1,744,700 | — | — |
| 2016-03-11 | $65.52 | $112.47 | 2,235,300 | — | — |
| 2016-03-10 | $64.26 | $110.30 | 3,071,400 | — | — |
| 2016-03-09 | $64.53 | $110.77 | 1,496,600 | — | — |
| 2016-03-08 | $64.58 | $110.85 | 1,797,100 | — | — |
| 2016-03-07 | $65.03 | $111.62 | 1,609,200 | — | — |
| 2016-03-04 | $65.38 | $112.22 | 1,629,400 | — | — |
| 2016-03-03 | $65.31 | $112.10 | 1,985,400 | — | — |
| 2016-03-02 | $65.41 | $112.28 | 2,215,600 | — | — |
| 2016-03-01 | $64.81 | $111.25 | 2,167,700 | — | — |
| 2016-02-29 | $63.46 | $108.93 | 2,285,100 | — | — |
| 2016-02-26 | $64.32 | $110.41 | 2,391,400 | — | — |
| 2016-02-25 | $64.41 | $110.56 | 1,936,100 | — | — |
| 2016-02-24 | $63.95 | $109.20 | 2,366,700 | — | — |
| 2016-02-23 | $63.73 | $108.83 | 1,973,500 | — | — |
| 2016-02-22 | $64.44 | $110.04 | 2,513,100 | — | — |
| 2016-02-19 | $64.00 | $109.29 | 4,300,100 | — | — |
| 2016-02-18 | $64.30 | $109.80 | 4,086,400 | — | — |
| 2016-02-17 | $65.02 | $111.03 | 3,342,700 | — | — |
| 2016-02-16 | $64.57 | $110.26 | 3,502,500 | — | — |
| 2016-02-12 | $63.91 | $109.14 | 3,615,300 | — | — |
| 2016-02-11 | $62.32 | $106.42 | 3,020,000 | — | — |
| 2016-02-10 | $62.98 | $107.55 | 2,987,500 | — | — |
| 2016-02-09 | $63.01 | $107.60 | 3,743,700 | — | — |
| 2016-02-08 | $63.33 | $108.15 | 3,008,500 | — | — |
| 2016-02-05 | $63.37 | $108.21 | 4,617,500 | — | — |
| 2016-02-04 | $62.05 | $105.96 | 5,520,000 | — | — |
| 2016-02-03 | $59.64 | $101.84 | 4,765,200 | — | — |
| 2016-02-02 | $59.97 | $102.41 | 2,540,900 | — | — |
| 2016-02-01 | $60.53 | $103.36 | 2,667,500 | — | — |
| 2016-01-29 | $60.60 | $103.48 | 3,799,200 | — | — |
| 2016-01-28 | $59.22 | $101.13 | 3,191,000 | — | — |
| 2016-01-27 | $58.41 | $99.74 | 2,891,300 | — | — |
| 2016-01-26 | $58.18 | $99.35 | 2,184,300 | — | — |
| 2016-01-25 | $57.70 | $98.53 | 3,852,400 | — | — |
| 2016-01-22 | $58.53 | $99.95 | 2,699,600 | — | — |
| 2016-01-21 | $58.15 | $99.30 | 3,858,000 | — | — |
| 2016-01-20 | $57.99 | $99.03 | 4,685,500 | — | — |
| 2016-01-19 | $58.44 | $99.79 | 3,082,900 | — | — |
| 2016-01-15 | $58.13 | $99.27 | 5,060,200 | — | — |
| 2016-01-14 | $58.42 | $99.76 | 3,193,200 | — | — |
| 2016-01-13 | $57.91 | $98.89 | 4,225,600 | — | — |
| 2016-01-12 | $58.65 | $100.15 | 2,957,900 | — | — |
| 2016-01-11 | $58.02 | $99.08 | 3,037,300 | — | — |
| 2016-01-08 | $58.23 | $99.44 | 2,883,900 | — | — |
| 2016-01-07 | $58.44 | $99.79 | 3,982,600 | — | — |
| 2016-01-06 | $59.85 | $102.20 | 2,868,400 | — | — |
| 2016-01-05 | $60.53 | $103.36 | 2,808,800 | — | — |
| 2016-01-04 | $60.67 | $103.60 | 3,339,200 | — | — |