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
- 1994-10-27 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 | $71.92 | $199.87 | 477,000 | — | — |
| 2016-12-29 | $71.82 | $199.59 | 345,100 | — | — |
| 2016-12-28 | $71.70 | $199.26 | 295,800 | — | — |
| 2016-12-27 | $71.96 | $199.98 | 146,000 | — | — |
| 2016-12-23 | $71.84 | $199.65 | 301,500 | — | — |
| 2016-12-22 | $72.17 | $200.56 | 399,600 | — | — |
| 2016-12-21 | $72.39 | $201.18 | 293,200 | — | — |
| 2016-12-20 | $72.52 | $201.54 | 477,300 | — | — |
| 2016-12-19 | $72.01 | $200.12 | 426,300 | — | — |
| 2016-12-16 | $72.62 | $201.81 | 550,800 | — | — |
| 2016-12-15 | $72.39 | $201.18 | 551,500 | — | — |
| 2016-12-14 | $72.42 | $201.26 | 668,500 | — | — |
| 2016-12-13 | $73.51 | $204.29 | 587,100 | — | — |
| 2016-12-12 | $73.06 | $203.04 | 516,800 | — | — |
| 2016-12-09 | $72.99 | $202.84 | 721,700 | — | — |
| 2016-12-08 | $72.02 | $200.15 | 851,700 | — | — |
| 2016-12-07 | $70.35 | $195.51 | 730,800 | — | — |
| 2016-12-06 | $69.33 | $192.67 | 812,800 | — | — |
| 2016-12-05 | $67.48 | $187.53 | 457,400 | — | — |
| 2016-12-02 | $67.01 | $186.22 | 546,400 | — | — |
| 2016-12-01 | $66.57 | $185.00 | 616,100 | — | — |
| 2016-11-30 | $65.86 | $183.03 | 620,400 | — | — |
| 2016-11-29 | $66.35 | $184.39 | 582,600 | — | — |
| 2016-11-28 | $66.22 | $184.03 | 419,600 | — | — |
| 2016-11-25 | $66.02 | $183.47 | 214,800 | — | — |
| 2016-11-23 | $65.96 | $183.31 | 415,300 | — | — |
| 2016-11-22 | $65.71 | $182.61 | 405,000 | — | — |
| 2016-11-21 | $65.91 | $183.17 | 573,500 | — | — |
| 2016-11-18 | $65.01 | $180.67 | 519,900 | — | — |
| 2016-11-17 | $64.86 | $180.25 | 445,500 | — | — |
| 2016-11-16 | $64.55 | $179.39 | 586,400 | — | — |
| 2016-11-15 | $64.64 | $179.64 | 679,500 | — | — |
| 2016-11-14 | $63.93 | $177.66 | 690,900 | — | — |
| 2016-11-11 | $63.53 | $176.55 | 572,200 | — | — |
| 2016-11-10 | $63.90 | $177.58 | 983,300 | — | — |
| 2016-11-09 | $63.93 | $177.66 | 632,300 | — | — |
| 2016-11-08 | $63.88 | $177.53 | 354,800 | — | — |
| 2016-11-07 | $63.52 | $176.53 | 501,600 | — | — |
| 2016-11-04 | $62.52 | $173.75 | 563,800 | — | — |
| 2016-11-03 | $63.08 | $175.30 | 488,500 | — | — |
| 2016-11-02 | $63.00 | $175.08 | 536,200 | — | — |
| 2016-11-01 | $63.39 | $176.16 | 678,300 | — | — |
| 2016-10-31 | $63.60 | $176.75 | 530,300 | — | — |
| 2016-10-28 | $63.77 | $177.22 | 528,500 | — | — |
| 2016-10-27 | $64.96 | $178.74 | 591,600 | — | — |
| 2016-10-26 | $64.79 | $178.28 | 1,223,500 | — | — |
| 2016-10-25 | $64.51 | $177.51 | 438,500 | — | — |
| 2016-10-24 | $64.43 | $177.28 | 785,800 | — | — |
| 2016-10-21 | $64.17 | $176.57 | 880,600 | — | — |
| 2016-10-20 | $64.65 | $177.89 | 500,600 | — | — |
| 2016-10-19 | $64.94 | $178.69 | 535,300 | — | — |
| 2016-10-18 | $64.95 | $178.72 | 448,700 | — | — |
| 2016-10-17 | $64.47 | $177.39 | 405,400 | — | — |
| 2016-10-14 | $64.29 | $176.90 | 395,900 | — | — |
| 2016-10-13 | $64.01 | $176.13 | 466,500 | — | — |
| 2016-10-12 | $63.57 | $174.92 | 429,700 | — | — |
| 2016-10-11 | $63.41 | $174.48 | 473,400 | — | — |
| 2016-10-10 | $63.65 | $175.14 | 271,300 | — | — |
| 2016-10-07 | $63.15 | $173.76 | 491,600 | — | — |
| 2016-10-06 | $63.63 | $175.08 | 454,700 | — | — |
| 2016-10-05 | $63.85 | $175.69 | 700,100 | — | — |
| 2016-10-04 | $63.90 | $175.83 | 2,111,300 | — | — |
| 2016-10-03 | $65.45 | $180.09 | 293,100 | — | — |
| 2016-09-30 | $65.57 | $180.42 | 407,000 | — | — |
| 2016-09-29 | $65.35 | $179.82 | 400,000 | — | — |
| 2016-09-28 | $65.81 | $181.08 | 573,600 | — | — |
| 2016-09-27 | $64.93 | $178.66 | 408,400 | — | — |
| 2016-09-26 | $64.61 | $177.78 | 434,900 | — | — |
| 2016-09-23 | $65.10 | $179.13 | 391,500 | — | — |
| 2016-09-22 | $66.15 | $182.02 | 513,100 | — | — |
| 2016-09-21 | $65.59 | $180.48 | 613,300 | — | — |
| 2016-09-20 | $64.64 | $177.86 | 535,700 | — | — |
| 2016-09-19 | $64.61 | $177.78 | 402,200 | — | — |
| 2016-09-16 | $64.50 | $177.48 | 569,100 | — | — |
| 2016-09-15 | $65.09 | $179.10 | 672,200 | — | — |
| 2016-09-14 | $64.36 | $177.09 | 525,200 | — | — |
| 2016-09-13 | $64.42 | $177.26 | 927,600 | — | — |
| 2016-09-12 | $65.63 | $180.59 | 867,900 | — | — |
| 2016-09-09 | $65.61 | $180.53 | 692,400 | — | — |
| 2016-09-08 | $66.64 | $183.37 | 394,100 | — | — |
| 2016-09-07 | $67.07 | $184.55 | 516,400 | — | — |
| 2016-09-06 | $67.45 | $185.59 | 662,600 | — | — |
| 2016-09-02 | $67.06 | $184.52 | 675,500 | — | — |
| 2016-09-01 | $66.52 | $183.04 | 582,800 | — | — |
| 2016-08-31 | $66.30 | $182.43 | 578,300 | — | — |
| 2016-08-30 | $66.62 | $183.31 | 574,700 | — | — |
| 2016-08-29 | $66.81 | $183.83 | 537,900 | — | — |
| 2016-08-26 | $66.78 | $183.75 | 550,600 | — | — |
| 2016-08-25 | $67.10 | $184.63 | 570,800 | — | — |
| 2016-08-24 | $66.76 | $183.70 | 622,300 | — | — |
| 2016-08-23 | $66.94 | $184.19 | 1,285,100 | — | — |
| 2016-08-22 | $65.06 | $179.02 | 605,400 | — | — |
| 2016-08-19 | $65.33 | $179.76 | 374,600 | — | — |
| 2016-08-18 | $65.57 | $180.42 | 363,600 | — | — |
| 2016-08-17 | $65.37 | $179.87 | 579,100 | — | — |
| 2016-08-16 | $65.11 | $179.16 | 378,500 | — | — |
| 2016-08-15 | $65.01 | $178.88 | 472,200 | — | — |
| 2016-08-12 | $64.63 | $177.84 | 394,300 | — | — |
| 2016-08-11 | $64.70 | $178.03 | 443,800 | — | — |
| 2016-08-10 | $64.05 | $176.24 | 525,000 | — | — |
| 2016-08-09 | $63.87 | $175.74 | 410,400 | — | — |
| 2016-08-08 | $63.49 | $174.70 | 460,200 | — | — |
| 2016-08-05 | $62.95 | $173.21 | 616,300 | — | — |
| 2016-08-04 | $63.06 | $173.52 | 571,800 | — | — |
| 2016-08-03 | $63.07 | $173.54 | 482,900 | — | — |
| 2016-08-02 | $63.11 | $173.65 | 798,400 | — | — |
| 2016-08-01 | $63.38 | $174.40 | 300,600 | — | — |
| 2016-07-29 | $64.12 | $176.43 | 527,600 | — | — |
| 2016-07-28 | $63.77 | $175.47 | 509,200 | — | — |
| 2016-07-27 | $64.30 | $176.93 | 1,037,800 | — | — |
| 2016-07-26 | $64.72 | $176.29 | 564,400 | — | — |
| 2016-07-25 | $64.26 | $175.04 | 402,300 | — | — |
| 2016-07-22 | $64.46 | $175.58 | 561,700 | — | — |
| 2016-07-21 | $64.83 | $176.59 | 397,800 | — | — |
| 2016-07-20 | $65.15 | $177.46 | 433,900 | — | — |
| 2016-07-19 | $65.08 | $177.27 | 521,100 | — | — |
| 2016-07-18 | $65.60 | $178.69 | 415,500 | — | — |
| 2016-07-15 | $65.52 | $178.47 | 827,600 | — | — |
| 2016-07-14 | $65.48 | $178.36 | 704,300 | — | — |
| 2016-07-13 | $64.82 | $176.56 | 642,300 | — | — |
| 2016-07-12 | $64.33 | $175.23 | 605,700 | — | — |
| 2016-07-11 | $63.50 | $172.97 | 465,600 | — | — |
| 2016-07-08 | $63.70 | $173.51 | 738,000 | — | — |
| 2016-07-07 | $63.26 | $172.31 | 461,200 | — | — |
| 2016-07-06 | $63.73 | $173.59 | 743,200 | — | — |
| 2016-07-05 | $63.16 | $172.04 | 695,900 | — | — |
| 2016-07-01 | $63.73 | $173.59 | 768,400 | — | — |
| 2016-06-30 | $63.39 | $172.67 | 985,700 | — | — |
| 2016-06-29 | $63.41 | $172.72 | 628,300 | — | — |
| 2016-06-28 | $62.88 | $171.28 | 529,400 | — | — |
| 2016-06-27 | $61.35 | $167.11 | 661,500 | — | — |
| 2016-06-24 | $62.65 | $170.65 | 751,300 | — | — |
| 2016-06-23 | $65.33 | $177.95 | 470,000 | — | — |
| 2016-06-22 | $64.51 | $175.72 | 543,400 | — | — |
| 2016-06-21 | $64.54 | $175.80 | 402,100 | — | — |
| 2016-06-20 | $63.99 | $174.30 | 632,500 | — | — |
| 2016-06-17 | $63.28 | $172.37 | 874,700 | — | — |
| 2016-06-16 | $62.91 | $171.36 | 587,600 | — | — |
| 2016-06-15 | $63.25 | $172.28 | 737,900 | — | — |
| 2016-06-14 | $63.37 | $172.61 | 572,900 | — | — |
| 2016-06-13 | $64.44 | $175.53 | 535,500 | — | — |
| 2016-06-10 | $65.12 | $177.38 | 505,600 | — | — |
| 2016-06-09 | $65.72 | $179.01 | 464,200 | — | — |
| 2016-06-08 | $65.90 | $179.50 | 642,300 | — | — |
| 2016-06-07 | $65.59 | $178.66 | 595,000 | — | — |
| 2016-06-06 | $65.12 | $177.38 | 709,000 | — | — |
| 2016-06-03 | $64.04 | $174.44 | 692,100 | — | — |
| 2016-06-02 | $63.10 | $171.88 | 528,500 | — | — |
| 2016-06-01 | $63.00 | $171.60 | 587,400 | — | — |
| 2016-05-31 | $62.91 | $171.36 | 887,800 | — | — |
| 2016-05-27 | $63.99 | $174.30 | 678,600 | — | — |
| 2016-05-26 | $64.55 | $175.83 | 1,043,500 | — | — |
| 2016-05-25 | $64.79 | $176.48 | 916,100 | — | — |
| 2016-05-24 | $63.21 | $172.18 | 833,100 | — | — |
| 2016-05-23 | $63.14 | $171.99 | 323,700 | — | — |
| 2016-05-20 | $63.02 | $171.66 | 455,700 | — | — |
| 2016-05-19 | $62.75 | $170.92 | 498,500 | — | — |
| 2016-05-18 | $63.38 | $172.64 | 579,200 | — | — |
| 2016-05-17 | $63.59 | $173.21 | 399,500 | — | — |
| 2016-05-16 | $63.90 | $174.06 | 553,600 | — | — |
| 2016-05-13 | $63.41 | $172.72 | 473,900 | — | — |
| 2016-05-12 | $63.84 | $173.89 | 422,200 | — | — |
| 2016-05-11 | $63.42 | $172.75 | 417,700 | — | — |
| 2016-05-10 | $63.16 | $172.04 | 472,200 | — | — |
| 2016-05-09 | $62.13 | $169.23 | 451,200 | — | — |
| 2016-05-06 | $62.38 | $169.91 | 702,200 | — | — |
| 2016-05-05 | $62.66 | $170.68 | 457,400 | — | — |
| 2016-05-04 | $62.94 | $171.44 | 542,500 | — | — |
| 2016-05-03 | $63.83 | $173.86 | 715,400 | — | — |
| 2016-05-02 | $65.14 | $177.43 | 472,600 | — | — |
| 2016-04-29 | $65.16 | $177.49 | 545,600 | — | — |
| 2016-04-28 | $64.87 | $176.70 | 747,000 | — | — |
| 2016-04-27 | $65.38 | $176.27 | 527,100 | — | — |
| 2016-04-26 | $65.16 | $175.68 | 478,300 | — | — |
| 2016-04-25 | $64.63 | $174.25 | 369,900 | — | — |
| 2016-04-22 | $64.83 | $174.79 | 430,400 | — | — |
| 2016-04-21 | $64.18 | $173.03 | 553,200 | — | — |
| 2016-04-20 | $64.83 | $174.79 | 722,900 | — | — |
| 2016-04-19 | $64.60 | $174.17 | 823,600 | — | — |
| 2016-04-18 | $63.50 | $171.20 | 483,900 | — | — |
| 2016-04-15 | $63.28 | $170.61 | 695,000 | — | — |
| 2016-04-14 | $62.67 | $168.96 | 534,400 | — | — |
| 2016-04-13 | $62.53 | $168.59 | 551,900 | — | — |
| 2016-04-12 | $62.18 | $167.64 | 692,700 | — | — |
| 2016-04-11 | $61.00 | $164.46 | 599,000 | — | — |
| 2016-04-08 | $60.28 | $162.52 | 566,500 | — | — |
| 2016-04-07 | $58.91 | $158.83 | 527,300 | — | — |
| 2016-04-06 | $59.78 | $161.17 | 470,100 | — | — |
| 2016-04-05 | $59.66 | $160.85 | 581,800 | — | — |
| 2016-04-04 | $60.19 | $162.28 | 314,900 | — | — |
| 2016-04-01 | $60.63 | $163.46 | 747,000 | — | — |
| 2016-03-31 | $60.69 | $163.63 | 486,200 | — | — |
| 2016-03-30 | $60.95 | $164.33 | 475,700 | — | — |
| 2016-03-29 | $60.04 | $161.87 | 417,800 | — | — |
| 2016-03-28 | $59.50 | $160.42 | 404,700 | — | — |
| 2016-03-24 | $58.80 | $158.53 | 641,100 | — | — |
| 2016-03-23 | $59.52 | $160.47 | 553,300 | — | — |
| 2016-03-22 | $60.39 | $162.82 | 560,200 | — | — |
| 2016-03-21 | $60.37 | $162.76 | 394,700 | — | — |
| 2016-03-18 | $60.35 | $162.71 | 681,500 | — | — |
| 2016-03-17 | $61.05 | $164.60 | 1,017,800 | — | — |
| 2016-03-16 | $59.79 | $161.20 | 509,600 | — | — |
| 2016-03-15 | $58.75 | $158.39 | 602,000 | — | — |
| 2016-03-14 | $58.88 | $158.75 | 504,900 | — | — |
| 2016-03-11 | $59.15 | $159.47 | 658,700 | — | — |
| 2016-03-10 | $58.13 | $156.72 | 698,400 | — | — |
| 2016-03-09 | $58.54 | $157.83 | 916,200 | — | — |
| 2016-03-08 | $57.50 | $155.02 | 828,500 | — | — |
| 2016-03-07 | $57.53 | $155.11 | 697,900 | — | — |
| 2016-03-04 | $57.22 | $154.27 | 732,800 | — | — |
| 2016-03-03 | $56.97 | $153.60 | 545,700 | — | — |
| 2016-03-02 | $56.38 | $152.01 | 750,700 | — | — |
| 2016-03-01 | $56.59 | $152.57 | 881,600 | — | — |
| 2016-02-29 | $55.02 | $148.34 | 736,200 | — | — |
| 2016-02-26 | $54.82 | $147.80 | 591,800 | — | — |
| 2016-02-25 | $54.20 | $146.13 | 687,300 | — | — |
| 2016-02-24 | $53.47 | $144.16 | 1,163,200 | — | — |
| 2016-02-23 | $53.47 | $144.16 | 1,217,400 | — | — |
| 2016-02-22 | $53.97 | $145.51 | 768,800 | — | — |
| 2016-02-19 | $54.01 | $145.62 | 787,900 | — | — |
| 2016-02-18 | $54.29 | $146.37 | 809,100 | — | — |
| 2016-02-17 | $54.47 | $146.86 | 778,400 | — | — |
| 2016-02-16 | $52.68 | $142.03 | 616,200 | — | — |
| 2016-02-12 | $51.84 | $139.76 | 711,700 | — | — |
| 2016-02-11 | $49.98 | $134.75 | 891,500 | — | — |
| 2016-02-10 | $50.49 | $136.13 | 1,012,100 | — | — |
| 2016-02-09 | $51.51 | $138.88 | 1,156,800 | — | — |
| 2016-02-08 | $52.81 | $142.38 | 882,200 | — | — |
| 2016-02-05 | $53.43 | $144.05 | 546,200 | — | — |
| 2016-02-04 | $54.21 | $146.15 | 875,500 | — | — |
| 2016-02-03 | $53.73 | $144.86 | 1,117,900 | — | — |
| 2016-02-02 | $52.42 | $141.33 | 848,700 | — | — |
| 2016-02-01 | $53.30 | $143.70 | 616,900 | — | — |
| 2016-01-29 | $53.52 | $144.29 | 1,053,000 | — | — |
| 2016-01-28 | $53.04 | $143.00 | 1,097,600 | — | — |
| 2016-01-27 | $52.51 | $139.96 | 1,191,400 | — | — |
| 2016-01-26 | $51.67 | $137.73 | 706,200 | — | — |
| 2016-01-25 | $50.25 | $133.94 | 714,000 | — | — |
| 2016-01-22 | $52.08 | $138.82 | 1,113,600 | — | — |
| 2016-01-21 | $49.69 | $132.45 | 1,002,900 | — | — |
| 2016-01-20 | $48.40 | $129.01 | 1,213,500 | — | — |
| 2016-01-19 | $48.94 | $130.45 | 915,600 | — | — |
| 2016-01-15 | $48.79 | $130.05 | 861,400 | — | — |
| 2016-01-14 | $50.82 | $135.46 | 877,700 | — | — |
| 2016-01-13 | $50.19 | $133.78 | 1,074,900 | — | — |
| 2016-01-12 | $52.01 | $138.63 | 536,400 | — | — |
| 2016-01-11 | $51.69 | $137.78 | 707,500 | — | — |
| 2016-01-08 | $51.94 | $138.44 | 838,000 | — | — |
| 2016-01-07 | $52.15 | $139.00 | 914,700 | — | — |
| 2016-01-06 | $53.19 | $141.78 | 1,543,800 | — | — |
| 2016-01-05 | $54.77 | $145.99 | 698,900 | — | — |
| 2016-01-04 | $55.04 | $146.71 | 868,800 | — | — |