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
- 1993-05-12 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 | $54.64 | $125.11 | 1,862,150 | — | — |
| 2016-12-29 | $54.72 | $125.29 | 2,294,950 | — | — |
| 2016-12-28 | $54.42 | $124.60 | 2,396,900 | — | — |
| 2016-12-27 | $54.52 | $124.83 | 1,491,700 | — | — |
| 2016-12-23 | $54.62 | $125.06 | 1,491,850 | — | — |
| 2016-12-22 | $54.36 | $124.47 | 6,305,300 | — | — |
| 2016-12-21 | $54.12 | $123.92 | 6,123,050 | — | — |
| 2016-12-20 | $54.04 | $123.73 | 6,156,350 | — | — |
| 2016-12-19 | $53.90 | $123.41 | 7,982,400 | — | — |
| 2016-12-16 | $55.72 | $127.58 | 4,239,500 | — | — |
| 2016-12-15 | $55.40 | $126.85 | 6,024,000 | — | — |
| 2016-12-14 | $54.58 | $124.97 | 5,401,700 | — | — |
| 2016-12-13 | $55.40 | $126.85 | 5,313,550 | — | — |
| 2016-12-12 | $53.88 | $123.37 | 3,626,900 | — | — |
| 2016-12-09 | $54.32 | $124.37 | 4,338,650 | — | — |
| 2016-12-08 | $52.54 | $120.30 | 3,606,400 | — | — |
| 2016-12-07 | $51.70 | $118.38 | 5,802,350 | — | — |
| 2016-12-06 | $52.02 | $119.11 | 2,575,850 | — | — |
| 2016-12-05 | $51.64 | $118.24 | 3,976,700 | — | — |
| 2016-12-02 | $51.78 | $118.56 | 4,418,400 | — | — |
| 2016-12-01 | $51.62 | $118.19 | 4,500,050 | — | — |
| 2016-11-30 | $52.28 | $119.70 | 5,300,500 | — | — |
| 2016-11-29 | $53.42 | $122.31 | 3,186,150 | — | — |
| 2016-11-28 | $53.46 | $122.41 | 3,184,200 | — | — |
| 2016-11-25 | $54.20 | $124.10 | 4,784,650 | — | — |
| 2016-11-23 | $52.74 | $120.76 | 6,763,600 | — | — |
| 2016-11-22 | $52.86 | $121.03 | 6,910,700 | — | — |
| 2016-11-21 | $54.68 | $125.20 | 2,118,050 | — | — |
| 2016-11-18 | $54.24 | $124.19 | 3,497,150 | — | — |
| 2016-11-17 | $54.70 | $125.24 | 3,954,150 | — | — |
| 2016-11-16 | $54.80 | $125.47 | 3,238,300 | — | — |
| 2016-11-15 | $55.26 | $126.53 | 1,757,350 | — | — |
| 2016-11-14 | $55.30 | $126.62 | 2,719,450 | — | — |
| 2016-11-11 | $55.96 | $128.13 | 6,061,350 | — | — |
| 2016-11-10 | $55.36 | $126.76 | 8,653,850 | — | — |
| 2016-11-09 | $57.90 | $132.57 | 4,600,650 | — | — |
| 2016-11-08 | $55.98 | $128.18 | 2,103,450 | — | — |
| 2016-11-07 | $55.78 | $127.72 | 1,823,600 | — | — |
| 2016-11-04 | $55.32 | $126.66 | 2,850,200 | — | — |
| 2016-11-03 | $55.48 | $127.03 | 2,238,650 | — | — |
| 2016-11-02 | $56.42 | $129.18 | 3,032,950 | — | — |
| 2016-11-01 | $55.98 | $128.18 | 2,935,300 | — | — |
| 2016-10-31 | $56.64 | $129.69 | 2,276,450 | — | — |
| 2016-10-28 | $57.20 | $130.97 | 6,920,350 | — | — |
| 2016-10-27 | $57.08 | $130.69 | 10,105,600 | — | — |
| 2016-10-26 | $59.18 | $135.50 | 1,901,550 | — | — |
| 2016-10-25 | $59.58 | $136.42 | 4,468,400 | — | — |
| 2016-10-24 | $60.16 | $137.75 | 2,066,800 | — | — |
| 2016-10-21 | $61.44 | $140.68 | 1,340,750 | — | — |
| 2016-10-20 | $62.00 | $141.96 | 1,502,300 | — | — |
| 2016-10-19 | $61.56 | $140.95 | 1,516,550 | — | — |
| 2016-10-18 | $62.54 | $143.20 | 1,961,550 | — | — |
| 2016-10-17 | $61.46 | $140.72 | 4,141,750 | — | — |
| 2016-10-14 | $61.18 | $140.08 | 2,126,300 | — | — |
| 2016-10-13 | $61.68 | $141.23 | 1,723,900 | — | — |
| 2016-10-12 | $61.60 | $141.04 | 1,700,500 | — | — |
| 2016-10-11 | $62.24 | $142.51 | 2,809,300 | — | — |
| 2016-10-10 | $64.12 | $146.81 | 1,847,000 | — | — |
| 2016-10-07 | $64.58 | $147.87 | 2,004,500 | — | — |
| 2016-10-06 | $64.52 | $147.73 | 1,756,950 | — | — |
| 2016-10-05 | $65.20 | $149.29 | 2,162,650 | — | — |
| 2016-10-04 | $65.14 | $149.15 | 2,707,700 | — | — |
| 2016-10-03 | $66.00 | $151.12 | 1,544,300 | — | — |
| 2016-09-30 | $65.72 | $150.48 | 2,278,700 | — | — |
| 2016-09-29 | $66.10 | $151.35 | 3,484,950 | — | — |
| 2016-09-28 | $67.64 | $154.87 | 4,259,000 | — | — |
| 2016-09-27 | $67.22 | $153.91 | 1,838,950 | — | — |
| 2016-09-26 | $67.10 | $153.64 | 2,121,650 | — | — |
| 2016-09-23 | $67.94 | $155.56 | 1,897,500 | — | — |
| 2016-09-22 | $68.56 | $156.98 | 2,273,950 | — | — |
| 2016-09-21 | $67.50 | $154.55 | 1,970,750 | — | — |
| 2016-09-20 | $67.30 | $154.09 | 1,714,850 | — | — |
| 2016-09-19 | $67.04 | $153.50 | 1,665,050 | — | — |
| 2016-09-16 | $67.64 | $154.87 | 2,577,350 | — | — |
| 2016-09-15 | $67.32 | $154.14 | 3,008,450 | — | — |
| 2016-09-14 | $66.20 | $151.58 | 3,485,850 | — | — |
| 2016-09-13 | $65.48 | $149.93 | 2,916,850 | — | — |
| 2016-09-12 | $66.48 | $152.22 | 1,801,750 | — | — |
| 2016-09-09 | $64.40 | $147.45 | 2,233,550 | — | — |
| 2016-09-08 | $66.08 | $151.30 | 3,034,700 | — | — |
| 2016-09-07 | $66.36 | $151.94 | 2,243,700 | — | — |
| 2016-09-06 | $66.18 | $151.53 | 1,894,550 | — | — |
| 2016-09-02 | $66.62 | $152.54 | 1,823,400 | — | — |
| 2016-09-01 | $65.20 | $149.29 | 3,265,500 | — | — |
| 2016-08-31 | $65.62 | $150.25 | 2,386,800 | — | — |
| 2016-08-30 | $66.42 | $152.08 | 2,347,100 | — | — |
| 2016-08-29 | $66.60 | $152.49 | 1,239,200 | — | — |
| 2016-08-26 | $66.10 | $151.35 | 2,419,550 | — | — |
| 2016-08-25 | $66.46 | $152.17 | 1,947,450 | — | — |
| 2016-08-24 | $67.00 | $153.41 | 2,716,000 | — | — |
| 2016-08-23 | $67.66 | $154.92 | 2,316,150 | — | — |
| 2016-08-22 | $67.70 | $155.01 | 3,175,050 | — | — |
| 2016-08-19 | $67.12 | $153.68 | 1,633,150 | — | — |
| 2016-08-18 | $67.14 | $153.73 | 1,546,100 | — | — |
| 2016-08-17 | $67.24 | $153.96 | 1,840,150 | — | — |
| 2016-08-16 | $67.10 | $153.64 | 1,972,600 | — | — |
| 2016-08-15 | $66.88 | $153.13 | 1,836,450 | — | — |
| 2016-08-12 | $67.08 | $153.59 | 2,551,250 | — | — |
| 2016-08-11 | $67.62 | $154.83 | 1,784,050 | — | — |
| 2016-08-10 | $67.10 | $153.64 | 1,655,050 | — | — |
| 2016-08-09 | $68.28 | $154.28 | 2,420,050 | — | — |
| 2016-08-08 | $69.00 | $155.90 | 3,042,450 | — | — |
| 2016-08-05 | $68.56 | $154.91 | 5,631,300 | — | — |
| 2016-08-04 | $68.60 | $155.00 | 3,383,250 | — | — |
| 2016-08-03 | $68.18 | $154.05 | 4,699,950 | — | — |
| 2016-08-02 | $68.42 | $154.59 | 3,845,750 | — | — |
| 2016-08-01 | $67.68 | $152.92 | 3,302,600 | — | — |
| 2016-07-29 | $68.28 | $154.28 | 5,753,250 | — | — |
| 2016-07-28 | $68.58 | $154.96 | 10,000,650 | — | — |
| 2016-07-27 | $63.08 | $142.53 | 4,711,450 | — | — |
| 2016-07-26 | $61.82 | $139.68 | 4,167,750 | — | — |
| 2016-07-25 | $62.30 | $140.77 | 4,094,900 | — | — |
| 2016-07-22 | $62.26 | $140.68 | 6,161,550 | — | — |
| 2016-07-21 | $61.06 | $137.96 | 4,778,150 | — | — |
| 2016-07-20 | $61.14 | $138.14 | 2,976,500 | — | — |
| 2016-07-19 | $60.60 | $136.92 | 3,571,800 | — | — |
| 2016-07-18 | $61.10 | $138.05 | 2,925,000 | — | — |
| 2016-07-15 | $60.48 | $136.65 | 3,674,850 | — | — |
| 2016-07-14 | $60.68 | $137.11 | 4,751,600 | — | — |
| 2016-07-13 | $60.32 | $136.29 | 4,810,350 | — | — |
| 2016-07-12 | $60.40 | $136.47 | 5,679,650 | — | — |
| 2016-07-11 | $59.94 | $135.43 | 1,886,850 | — | — |
| 2016-07-08 | $60.22 | $136.07 | 1,894,150 | — | — |
| 2016-07-07 | $60.22 | $136.07 | 1,923,200 | — | — |
| 2016-07-06 | $60.18 | $135.98 | 2,176,050 | — | — |
| 2016-07-05 | $60.30 | $136.25 | 2,015,900 | — | — |
| 2016-07-01 | $60.84 | $137.47 | 2,033,350 | — | — |
| 2016-06-30 | $60.38 | $136.43 | 2,813,750 | — | — |
| 2016-06-29 | $59.70 | $134.89 | 3,378,700 | — | — |
| 2016-06-28 | $58.18 | $131.46 | 2,963,900 | — | — |
| 2016-06-27 | $55.90 | $126.31 | 4,098,700 | — | — |
| 2016-06-24 | $55.72 | $125.90 | 5,283,650 | — | — |
| 2016-06-23 | $58.58 | $132.36 | 2,098,500 | — | — |
| 2016-06-22 | $57.40 | $129.69 | 3,289,850 | — | — |
| 2016-06-21 | $57.28 | $129.42 | 2,073,450 | — | — |
| 2016-06-20 | $56.84 | $128.43 | 2,589,000 | — | — |
| 2016-06-17 | $55.16 | $124.63 | 4,299,300 | — | — |
| 2016-06-16 | $55.26 | $124.86 | 3,091,300 | — | — |
| 2016-06-15 | $54.74 | $123.68 | 2,393,800 | — | — |
| 2016-06-14 | $54.52 | $123.19 | 3,048,100 | — | — |
| 2016-06-13 | $55.20 | $124.72 | 1,886,300 | — | — |
| 2016-06-10 | $55.94 | $126.40 | 2,778,250 | — | — |
| 2016-06-09 | $57.92 | $130.87 | 1,814,650 | — | — |
| 2016-06-08 | $59.28 | $133.94 | 1,843,050 | — | — |
| 2016-06-07 | $59.70 | $134.89 | 2,005,500 | — | — |
| 2016-06-06 | $59.74 | $134.98 | 1,393,700 | — | — |
| 2016-06-03 | $59.46 | $134.35 | 1,379,600 | — | — |
| 2016-06-02 | $59.34 | $134.08 | 1,519,250 | — | — |
| 2016-06-01 | $58.90 | $133.08 | 2,078,000 | — | — |
| 2016-05-31 | $59.40 | $134.21 | 2,286,600 | — | — |
| 2016-05-27 | $59.76 | $135.03 | 2,449,500 | — | — |
| 2016-05-26 | $59.90 | $135.34 | 2,737,600 | — | — |
| 2016-05-25 | $59.96 | $135.48 | 2,363,850 | — | — |
| 2016-05-24 | $58.96 | $133.22 | 1,767,150 | — | — |
| 2016-05-23 | $57.30 | $129.47 | 1,675,050 | — | — |
| 2016-05-20 | $57.38 | $129.65 | 1,821,550 | — | — |
| 2016-05-19 | $56.76 | $128.25 | 1,499,050 | — | — |
| 2016-05-18 | $57.70 | $130.37 | 1,887,400 | — | — |
| 2016-05-17 | $57.58 | $130.10 | 1,190,950 | — | — |
| 2016-05-16 | $57.58 | $130.10 | 1,836,650 | — | — |
| 2016-05-13 | $57.00 | $128.79 | 2,368,100 | — | — |
| 2016-05-12 | $56.78 | $128.29 | 1,808,400 | — | — |
| 2016-05-11 | $57.22 | $129.29 | 1,129,450 | — | — |
| 2016-05-10 | $57.88 | $130.78 | 1,657,700 | — | — |
| 2016-05-09 | $57.56 | $130.06 | 1,680,600 | — | — |
| 2016-05-06 | $55.92 | $126.35 | 1,444,800 | — | — |
| 2016-05-05 | $56.20 | $126.98 | 1,942,300 | — | — |
| 2016-05-04 | $56.52 | $127.71 | 2,446,000 | — | — |
| 2016-05-03 | $57.84 | $130.69 | 2,618,800 | — | — |
| 2016-05-02 | $58.56 | $132.32 | 1,303,950 | — | — |
| 2016-04-29 | $57.92 | $130.87 | 2,376,350 | — | — |
| 2016-04-28 | $58.54 | $132.27 | 1,853,450 | — | — |
| 2016-04-27 | $58.84 | $132.95 | 2,403,450 | — | — |
| 2016-04-26 | $59.20 | $133.76 | 1,902,800 | — | — |
| 2016-04-25 | $60.02 | $135.61 | 1,349,050 | — | — |
| 2016-04-22 | $60.20 | $136.02 | 1,140,250 | — | — |
| 2016-04-21 | $60.26 | $136.16 | 2,044,900 | — | — |
| 2016-04-20 | $60.34 | $136.34 | 1,759,050 | — | — |
| 2016-04-19 | $60.50 | $136.70 | 2,161,750 | — | — |
| 2016-04-18 | $60.40 | $136.47 | 3,639,850 | — | — |
| 2016-04-15 | $59.42 | $134.26 | 1,134,000 | — | — |
| 2016-04-14 | $59.28 | $133.94 | 995,600 | — | — |
| 2016-04-13 | $59.08 | $133.49 | 1,386,350 | — | — |
| 2016-04-12 | $58.34 | $131.82 | 1,625,150 | — | — |
| 2016-04-11 | $58.18 | $131.46 | 1,541,600 | — | — |
| 2016-04-08 | $58.90 | $133.08 | 1,475,750 | — | — |
| 2016-04-07 | $59.26 | $133.90 | 2,244,400 | — | — |
| 2016-04-06 | $59.58 | $134.62 | 2,596,250 | — | — |
| 2016-04-05 | $56.58 | $127.84 | 2,537,850 | — | — |
| 2016-04-04 | $57.12 | $129.06 | 1,912,800 | — | — |
| 2016-04-01 | $56.44 | $127.53 | 1,567,700 | — | — |
| 2016-03-31 | $56.32 | $127.25 | 1,090,850 | — | — |
| 2016-03-30 | $56.64 | $127.98 | 1,259,450 | — | — |
| 2016-03-29 | $57.06 | $128.93 | 1,470,000 | — | — |
| 2016-03-28 | $55.90 | $126.31 | 1,487,700 | — | — |
| 2016-03-24 | $56.00 | $126.53 | 1,579,700 | — | — |
| 2016-03-23 | $56.02 | $126.58 | 1,967,450 | — | — |
| 2016-03-22 | $56.34 | $127.30 | 4,108,950 | — | — |
| 2016-03-21 | $56.80 | $128.34 | 1,864,300 | — | — |
| 2016-03-18 | $56.96 | $128.70 | 2,409,750 | — | — |
| 2016-03-17 | $57.64 | $130.24 | 3,243,300 | — | — |
| 2016-03-16 | $57.28 | $129.42 | 2,437,800 | — | — |
| 2016-03-15 | $56.92 | $128.61 | 3,607,450 | — | — |
| 2016-03-14 | $58.70 | $132.63 | 4,370,650 | — | — |
| 2016-03-11 | $59.14 | $133.63 | 3,680,150 | — | — |
| 2016-03-10 | $58.00 | $131.05 | 2,662,000 | — | — |
| 2016-03-09 | $58.56 | $132.32 | 1,914,150 | — | — |
| 2016-03-08 | $57.92 | $130.87 | 1,810,400 | — | — |
| 2016-03-07 | $57.74 | $130.46 | 1,937,600 | — | — |
| 2016-03-04 | $57.74 | $130.46 | 2,156,050 | — | — |
| 2016-03-03 | $57.48 | $129.88 | 2,125,900 | — | — |
| 2016-03-02 | $58.02 | $131.10 | 2,927,250 | — | — |
| 2016-03-01 | $58.04 | $131.14 | 2,659,150 | — | — |
| 2016-02-29 | $57.34 | $129.56 | 2,427,150 | — | — |
| 2016-02-26 | $58.74 | $132.72 | 1,824,650 | — | — |
| 2016-02-25 | $59.28 | $133.94 | 1,423,600 | — | — |
| 2016-02-24 | $58.30 | $131.73 | 1,912,150 | — | — |
| 2016-02-23 | $58.62 | $132.45 | 2,491,800 | — | — |
| 2016-02-22 | $59.18 | $133.72 | 1,555,650 | — | — |
| 2016-02-19 | $59.12 | $133.58 | 2,129,300 | — | — |
| 2016-02-18 | $59.40 | $134.21 | 2,394,550 | — | — |
| 2016-02-17 | $60.12 | $135.84 | 2,301,000 | — | — |
| 2016-02-16 | $60.62 | $132.68 | 2,803,250 | — | — |
| 2016-02-12 | $59.32 | $129.83 | 1,497,850 | — | — |
| 2016-02-11 | $58.30 | $127.60 | 2,425,800 | — | — |
| 2016-02-10 | $58.08 | $127.12 | 2,395,050 | — | — |
| 2016-02-09 | $57.18 | $125.15 | 3,053,950 | — | — |
| 2016-02-08 | $57.38 | $125.59 | 5,823,250 | — | — |
| 2016-02-05 | $60.06 | $131.45 | 5,620,100 | — | — |
| 2016-02-04 | $60.94 | $133.38 | 6,313,800 | — | — |
| 2016-02-03 | $64.78 | $141.78 | 3,857,700 | — | — |
| 2016-02-02 | $64.60 | $141.39 | 2,808,600 | — | — |
| 2016-02-01 | $65.06 | $142.39 | 2,545,800 | — | — |
| 2016-01-29 | $64.44 | $141.04 | 2,560,650 | — | — |
| 2016-01-28 | $62.46 | $136.70 | 2,554,400 | — | — |
| 2016-01-27 | $63.14 | $138.19 | 2,403,750 | — | — |
| 2016-01-26 | $63.64 | $139.29 | 2,038,250 | — | — |
| 2016-01-25 | $63.10 | $138.10 | 1,682,350 | — | — |
| 2016-01-22 | $62.96 | $137.80 | 3,184,650 | — | — |
| 2016-01-21 | $61.38 | $134.34 | 2,560,400 | — | — |
| 2016-01-20 | $61.54 | $134.69 | 2,540,600 | — | — |
| 2016-01-19 | $61.64 | $134.91 | 2,178,950 | — | — |
| 2016-01-15 | $61.18 | $133.90 | 2,559,600 | — | — |
| 2016-01-14 | $63.62 | $139.24 | 2,118,650 | — | — |
| 2016-01-13 | $62.90 | $137.67 | 1,763,950 | — | — |
| 2016-01-12 | $63.40 | $138.76 | 1,478,050 | — | — |
| 2016-01-11 | $63.08 | $138.06 | 2,056,950 | — | — |
| 2016-01-08 | $63.54 | $139.07 | 1,540,550 | — | — |
| 2016-01-07 | $64.28 | $140.69 | 3,520,650 | — | — |
| 2016-01-06 | $66.68 | $145.94 | 1,657,900 | — | — |
| 2016-01-05 | $67.80 | $148.39 | 1,463,800 | — | — |
| 2016-01-04 | $66.80 | $146.20 | 1,708,250 | — | — |