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
- 1994-11-16 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 | $87.24 | $106.72 | 2,424,800 | — | — |
| 2016-12-29 | $87.11 | $106.56 | 2,102,700 | — | — |
| 2016-12-28 | $88.19 | $107.88 | 2,231,800 | — | — |
| 2016-12-27 | $89.76 | $109.80 | 2,026,000 | — | — |
| 2016-12-23 | $89.68 | $109.70 | 2,980,000 | — | — |
| 2016-12-22 | $89.19 | $109.11 | 2,620,800 | — | — |
| 2016-12-21 | $90.44 | $110.63 | 2,460,600 | — | — |
| 2016-12-20 | $90.62 | $110.85 | 2,066,500 | — | — |
| 2016-12-19 | $90.04 | $110.14 | 3,258,100 | — | — |
| 2016-12-16 | $89.67 | $109.69 | 9,370,400 | — | — |
| 2016-12-15 | $90.36 | $110.54 | 3,586,200 | — | — |
| 2016-12-14 | $88.95 | $108.81 | 3,596,800 | — | — |
| 2016-12-13 | $89.45 | $109.42 | 2,911,800 | — | — |
| 2016-12-12 | $89.42 | $109.39 | 3,387,900 | — | — |
| 2016-12-09 | $90.45 | $110.65 | 3,428,100 | — | — |
| 2016-12-08 | $90.61 | $110.84 | 3,180,800 | — | — |
| 2016-12-07 | $89.58 | $109.58 | 2,912,300 | — | — |
| 2016-12-06 | $87.84 | $107.45 | 3,407,500 | — | — |
| 2016-12-05 | $86.71 | $106.07 | 4,257,200 | — | — |
| 2016-12-02 | $86.00 | $105.20 | 5,086,800 | — | — |
| 2016-12-01 | $86.61 | $105.95 | 5,276,900 | — | — |
| 2016-11-30 | $84.04 | $102.81 | 3,800,700 | — | — |
| 2016-11-29 | $82.60 | $101.04 | 2,242,700 | — | — |
| 2016-11-28 | $83.24 | $101.83 | 3,390,900 | — | — |
| 2016-11-25 | $84.57 | $103.45 | 1,582,700 | — | — |
| 2016-11-23 | $84.62 | $103.51 | 3,417,000 | — | — |
| 2016-11-22 | $82.59 | $101.03 | 3,812,800 | — | — |
| 2016-11-21 | $83.21 | $101.79 | 3,128,900 | — | — |
| 2016-11-18 | $82.01 | $100.32 | 2,306,500 | — | — |
| 2016-11-17 | $81.56 | $99.77 | 3,073,000 | — | — |
| 2016-11-16 | $80.22 | $98.13 | 3,710,600 | — | — |
| 2016-11-15 | $82.15 | $100.49 | 6,241,500 | — | — |
| 2016-11-14 | $83.76 | $102.46 | 5,506,700 | — | — |
| 2016-11-11 | $80.99 | $99.07 | 4,614,800 | — | — |
| 2016-11-10 | $79.23 | $96.92 | 7,306,100 | — | — |
| 2016-11-09 | $76.30 | $93.34 | 13,256,900 | — | — |
| 2016-11-08 | $72.84 | $88.62 | 6,617,900 | — | — |
| 2016-11-07 | $74.84 | $91.05 | 4,126,500 | — | — |
| 2016-11-04 | $73.10 | $88.93 | 3,646,700 | — | — |
| 2016-11-03 | $72.32 | $87.98 | 5,653,300 | — | — |
| 2016-11-02 | $72.61 | $88.34 | 4,032,200 | — | — |
| 2016-11-01 | $73.23 | $89.09 | 3,967,300 | — | — |
| 2016-10-31 | $74.04 | $90.07 | 3,469,500 | — | — |
| 2016-10-28 | $74.63 | $90.79 | 3,780,500 | — | — |
| 2016-10-27 | $74.80 | $91.00 | 2,693,300 | — | — |
| 2016-10-26 | $75.43 | $91.77 | 4,732,300 | — | — |
| 2016-10-25 | $75.39 | $91.72 | 4,391,800 | — | — |
| 2016-10-24 | $75.40 | $91.73 | 3,107,600 | — | — |
| 2016-10-21 | $74.89 | $91.11 | 3,947,400 | — | — |
| 2016-10-20 | $74.51 | $90.65 | 4,502,800 | — | — |
| 2016-10-19 | $73.62 | $89.56 | 3,347,600 | — | — |
| 2016-10-18 | $71.99 | $87.58 | 3,121,000 | — | — |
| 2016-10-17 | $71.78 | $87.33 | 3,899,900 | — | — |
| 2016-10-14 | $71.53 | $87.02 | 2,872,600 | — | — |
| 2016-10-13 | $71.07 | $86.46 | 4,824,400 | — | — |
| 2016-10-12 | $72.06 | $87.67 | 2,231,700 | — | — |
| 2016-10-11 | $72.16 | $87.79 | 2,254,700 | — | — |
| 2016-10-10 | $73.33 | $89.21 | 1,760,100 | — | — |
| 2016-10-07 | $73.05 | $88.87 | 2,695,100 | — | — |
| 2016-10-06 | $73.04 | $88.86 | 3,262,300 | — | — |
| 2016-10-05 | $73.70 | $89.66 | 3,126,200 | — | — |
| 2016-10-04 | $72.76 | $88.52 | 4,098,400 | — | — |
| 2016-10-03 | $72.13 | $87.75 | 3,557,400 | — | — |
| 2016-09-30 | $71.83 | $87.39 | 3,198,800 | — | — |
| 2016-09-29 | $70.36 | $85.60 | 3,169,000 | — | — |
| 2016-09-28 | $71.75 | $87.29 | 2,498,600 | — | — |
| 2016-09-27 | $71.80 | $87.35 | 2,405,500 | — | — |
| 2016-09-26 | $70.81 | $86.15 | 3,075,300 | — | — |
| 2016-09-23 | $71.28 | $86.72 | 3,099,400 | — | — |
| 2016-09-22 | $72.14 | $87.76 | 3,290,800 | — | — |
| 2016-09-21 | $71.68 | $87.20 | 4,076,400 | — | — |
| 2016-09-20 | $70.56 | $85.84 | 2,514,900 | — | — |
| 2016-09-19 | $70.98 | $86.35 | 3,156,000 | — | — |
| 2016-09-16 | $70.21 | $85.42 | 3,214,900 | — | — |
| 2016-09-15 | $70.99 | $86.36 | 3,086,100 | — | — |
| 2016-09-14 | $70.59 | $85.88 | 2,776,600 | — | — |
| 2016-09-13 | $71.22 | $86.64 | 3,504,000 | — | — |
| 2016-09-12 | $72.50 | $88.20 | 3,288,800 | — | — |
| 2016-09-09 | $71.65 | $87.17 | 4,064,000 | — | — |
| 2016-09-08 | $72.28 | $87.93 | 2,686,100 | — | — |
| 2016-09-07 | $71.77 | $87.31 | 2,523,100 | — | — |
| 2016-09-06 | $70.99 | $86.36 | 2,561,400 | — | — |
| 2016-09-02 | $71.64 | $87.16 | 2,448,200 | — | — |
| 2016-09-01 | $71.08 | $86.47 | 5,574,100 | — | — |
| 2016-08-31 | $71.60 | $87.11 | 6,129,400 | — | — |
| 2016-08-30 | $70.33 | $85.56 | 3,091,200 | — | — |
| 2016-08-29 | $69.63 | $84.71 | 3,015,200 | — | — |
| 2016-08-26 | $69.16 | $84.14 | 2,191,900 | — | — |
| 2016-08-25 | $68.77 | $83.66 | 1,732,500 | — | — |
| 2016-08-24 | $68.62 | $83.48 | 2,025,600 | — | — |
| 2016-08-23 | $68.79 | $83.69 | 1,867,800 | — | — |
| 2016-08-22 | $68.68 | $83.55 | 1,878,200 | — | — |
| 2016-08-19 | $68.56 | $83.41 | 2,473,500 | — | — |
| 2016-08-18 | $68.21 | $82.98 | 2,443,600 | — | — |
| 2016-08-17 | $68.29 | $83.08 | 2,810,200 | — | — |
| 2016-08-16 | $68.62 | $83.48 | 2,657,300 | — | — |
| 2016-08-15 | $68.61 | $83.47 | 2,741,700 | — | — |
| 2016-08-12 | $68.00 | $82.73 | 2,098,800 | — | — |
| 2016-08-11 | $67.94 | $82.65 | 2,660,200 | — | — |
| 2016-08-10 | $66.85 | $81.33 | 2,348,300 | — | — |
| 2016-08-09 | $67.78 | $82.46 | 1,793,500 | — | — |
| 2016-08-08 | $68.17 | $82.93 | 1,749,800 | — | — |
| 2016-08-05 | $68.10 | $82.85 | 3,695,900 | — | — |
| 2016-08-04 | $66.20 | $80.54 | 2,197,400 | — | — |
| 2016-08-03 | $66.55 | $80.48 | 3,965,400 | — | — |
| 2016-08-02 | $66.30 | $80.17 | 4,409,200 | — | — |
| 2016-08-01 | $67.03 | $81.06 | 3,418,500 | — | — |
| 2016-07-29 | $67.08 | $81.12 | 3,632,600 | — | — |
| 2016-07-28 | $67.48 | $81.60 | 3,079,700 | — | — |
| 2016-07-27 | $67.91 | $82.12 | 3,110,100 | — | — |
| 2016-07-26 | $67.69 | $81.85 | 2,997,700 | — | — |
| 2016-07-25 | $67.34 | $81.43 | 4,373,700 | — | — |
| 2016-07-22 | $67.03 | $81.06 | 8,632,900 | — | — |
| 2016-07-21 | $67.99 | $82.22 | 3,503,100 | — | — |
| 2016-07-20 | $67.61 | $81.76 | 2,895,300 | — | — |
| 2016-07-19 | $67.73 | $81.90 | 2,136,000 | — | — |
| 2016-07-18 | $68.12 | $82.37 | 2,240,300 | — | — |
| 2016-07-15 | $68.15 | $82.41 | 5,763,900 | — | — |
| 2016-07-14 | $68.85 | $83.26 | 3,284,800 | — | — |
| 2016-07-13 | $67.94 | $82.16 | 3,611,400 | — | — |
| 2016-07-12 | $67.85 | $82.05 | 4,975,400 | — | — |
| 2016-07-11 | $66.26 | $80.13 | 4,910,200 | — | — |
| 2016-07-08 | $64.71 | $78.25 | 4,949,000 | — | — |
| 2016-07-07 | $61.89 | $74.84 | 4,644,900 | — | — |
| 2016-07-06 | $61.28 | $74.10 | 2,840,200 | — | — |
| 2016-07-05 | $60.86 | $73.60 | 3,331,300 | — | — |
| 2016-07-01 | $62.96 | $76.13 | 3,152,500 | — | — |
| 2016-06-30 | $63.51 | $76.80 | 6,389,700 | — | — |
| 2016-06-29 | $61.92 | $74.88 | 4,470,700 | — | — |
| 2016-06-28 | $59.66 | $72.14 | 6,530,600 | — | — |
| 2016-06-27 | $58.15 | $70.32 | 8,924,600 | — | — |
| 2016-06-24 | $61.88 | $74.83 | 8,115,300 | — | — |
| 2016-06-23 | $65.60 | $79.33 | 2,948,300 | — | — |
| 2016-06-22 | $63.93 | $77.31 | 2,670,200 | — | — |
| 2016-06-21 | $64.25 | $77.69 | 4,496,000 | — | — |
| 2016-06-20 | $64.28 | $77.73 | 5,160,200 | — | — |
| 2016-06-17 | $64.19 | $77.62 | 6,191,200 | — | — |
| 2016-06-16 | $64.25 | $77.69 | 5,296,300 | — | — |
| 2016-06-15 | $64.64 | $78.17 | 9,490,900 | — | — |
| 2016-06-14 | $64.43 | $77.91 | 14,942,400 | — | — |
| 2016-06-13 | $69.00 | $83.44 | 2,488,900 | — | — |
| 2016-06-10 | $70.04 | $84.70 | 2,506,000 | — | — |
| 2016-06-09 | $70.87 | $85.70 | 2,749,900 | — | — |
| 2016-06-08 | $72.10 | $87.19 | 3,190,400 | — | — |
| 2016-06-07 | $72.35 | $87.49 | 2,249,700 | — | — |
| 2016-06-06 | $72.85 | $88.09 | 2,422,700 | — | — |
| 2016-06-03 | $71.60 | $86.58 | 3,478,300 | — | — |
| 2016-06-02 | $73.38 | $88.74 | 1,495,800 | — | — |
| 2016-06-01 | $73.22 | $88.54 | 1,594,400 | — | — |
| 2016-05-31 | $73.24 | $88.57 | 2,363,400 | — | — |
| 2016-05-27 | $73.83 | $89.28 | 2,811,300 | — | — |
| 2016-05-26 | $72.56 | $87.74 | 1,642,400 | — | — |
| 2016-05-25 | $73.27 | $88.60 | 2,767,100 | — | — |
| 2016-05-24 | $71.62 | $86.61 | 2,046,000 | — | — |
| 2016-05-23 | $70.65 | $85.43 | 1,889,900 | — | — |
| 2016-05-20 | $70.93 | $85.77 | 2,052,300 | — | — |
| 2016-05-19 | $70.53 | $85.29 | 3,460,700 | — | — |
| 2016-05-18 | $70.98 | $85.83 | 3,636,900 | — | — |
| 2016-05-17 | $68.83 | $83.23 | 2,679,000 | — | — |
| 2016-05-16 | $69.28 | $83.78 | 2,678,700 | — | — |
| 2016-05-13 | $68.71 | $83.09 | 2,459,700 | — | — |
| 2016-05-12 | $69.36 | $83.87 | 2,109,900 | — | — |
| 2016-05-11 | $70.35 | $84.59 | 2,411,900 | — | — |
| 2016-05-10 | $71.14 | $85.54 | 2,650,200 | — | — |
| 2016-05-09 | $69.60 | $83.69 | 2,788,900 | — | — |
| 2016-05-06 | $69.39 | $83.43 | 3,442,600 | — | — |
| 2016-05-05 | $69.12 | $83.11 | 5,345,400 | — | — |
| 2016-05-04 | $69.68 | $83.78 | 4,057,500 | — | — |
| 2016-05-03 | $71.97 | $86.54 | 2,184,500 | — | — |
| 2016-05-02 | $73.58 | $88.47 | 2,721,000 | — | — |
| 2016-04-29 | $72.39 | $87.04 | 2,966,500 | — | — |
| 2016-04-28 | $73.37 | $88.22 | 2,641,800 | — | — |
| 2016-04-27 | $74.31 | $89.35 | 6,388,700 | — | — |
| 2016-04-26 | $75.96 | $91.33 | 2,686,100 | — | — |
| 2016-04-25 | $74.99 | $90.17 | 2,478,000 | — | — |
| 2016-04-22 | $75.56 | $90.85 | 1,783,000 | — | — |
| 2016-04-21 | $74.73 | $89.85 | 2,962,000 | — | — |
| 2016-04-20 | $75.43 | $90.70 | 4,921,500 | — | — |
| 2016-04-19 | $72.80 | $87.53 | 2,349,100 | — | — |
| 2016-04-18 | $71.66 | $86.16 | 1,765,400 | — | — |
| 2016-04-15 | $71.34 | $85.78 | 2,862,500 | — | — |
| 2016-04-14 | $71.47 | $85.93 | 2,871,400 | — | — |
| 2016-04-13 | $70.84 | $85.18 | 3,366,100 | — | — |
| 2016-04-12 | $68.31 | $82.13 | 2,862,000 | — | — |
| 2016-04-11 | $67.20 | $80.80 | 3,626,200 | — | — |
| 2016-04-08 | $66.67 | $80.16 | 2,259,300 | — | — |
| 2016-04-07 | $66.58 | $80.05 | 2,842,900 | — | — |
| 2016-04-06 | $68.27 | $82.09 | 3,215,900 | — | — |
| 2016-04-05 | $68.53 | $82.40 | 3,455,200 | — | — |
| 2016-04-04 | $69.83 | $83.96 | 1,617,400 | — | — |
| 2016-04-01 | $70.80 | $85.13 | 2,894,900 | — | — |
| 2016-03-31 | $69.31 | $83.34 | 3,222,700 | — | — |
| 2016-03-30 | $69.15 | $83.14 | 2,050,000 | — | — |
| 2016-03-29 | $68.85 | $82.78 | 4,411,700 | — | — |
| 2016-03-28 | $69.20 | $83.20 | 1,884,400 | — | — |
| 2016-03-24 | $69.76 | $83.88 | 2,090,100 | — | — |
| 2016-03-23 | $70.21 | $84.42 | 2,603,800 | — | — |
| 2016-03-22 | $70.46 | $84.72 | 1,904,900 | — | — |
| 2016-03-21 | $70.81 | $85.14 | 2,381,000 | — | — |
| 2016-03-18 | $70.57 | $84.85 | 5,089,800 | — | — |
| 2016-03-17 | $69.50 | $83.57 | 4,067,500 | — | — |
| 2016-03-16 | $69.38 | $83.42 | 3,274,100 | — | — |
| 2016-03-15 | $69.32 | $83.35 | 3,395,800 | — | — |
| 2016-03-14 | $69.93 | $84.08 | 2,550,400 | — | — |
| 2016-03-11 | $71.03 | $85.41 | 2,358,000 | — | — |
| 2016-03-10 | $69.23 | $83.24 | 2,155,600 | — | — |
| 2016-03-09 | $68.70 | $82.60 | 2,508,100 | — | — |
| 2016-03-08 | $68.49 | $82.35 | 2,713,800 | — | — |
| 2016-03-07 | $69.52 | $83.59 | 2,002,700 | — | — |
| 2016-03-04 | $69.59 | $83.67 | 2,939,300 | — | — |
| 2016-03-03 | $69.66 | $83.76 | 2,444,600 | — | — |
| 2016-03-02 | $69.14 | $83.13 | 2,397,500 | — | — |
| 2016-03-01 | $67.99 | $81.75 | 4,131,800 | — | — |
| 2016-02-29 | $65.73 | $79.03 | 3,404,300 | — | — |
| 2016-02-26 | $67.20 | $80.80 | 3,105,800 | — | — |
| 2016-02-25 | $66.42 | $79.86 | 2,642,200 | — | — |
| 2016-02-24 | $65.41 | $78.65 | 2,894,800 | — | — |
| 2016-02-23 | $65.72 | $79.02 | 3,487,000 | — | — |
| 2016-02-22 | $67.76 | $81.47 | 3,007,600 | — | — |
| 2016-02-19 | $65.73 | $79.03 | 2,456,700 | — | — |
| 2016-02-18 | $65.93 | $79.27 | 4,272,100 | — | — |
| 2016-02-17 | $65.18 | $78.37 | 3,806,000 | — | — |
| 2016-02-16 | $64.21 | $77.21 | 4,309,000 | — | — |
| 2016-02-12 | $62.54 | $75.20 | 5,528,000 | — | — |
| 2016-02-11 | $60.15 | $72.32 | 4,823,200 | — | — |
| 2016-02-10 | $62.24 | $74.36 | 3,186,400 | — | — |
| 2016-02-09 | $62.42 | $74.57 | 4,424,000 | — | — |
| 2016-02-08 | $60.89 | $72.74 | 3,878,300 | — | — |
| 2016-02-05 | $63.36 | $75.69 | 3,507,800 | — | — |
| 2016-02-04 | $63.73 | $76.14 | 4,308,500 | — | — |
| 2016-02-03 | $63.15 | $75.44 | 6,036,600 | — | — |
| 2016-02-02 | $63.21 | $75.51 | 5,195,700 | — | — |
| 2016-02-01 | $65.01 | $77.66 | 4,319,500 | — | — |
| 2016-01-29 | $65.62 | $78.39 | 6,380,200 | — | — |
| 2016-01-28 | $62.99 | $75.25 | 6,491,500 | — | — |
| 2016-01-27 | $63.30 | $75.62 | 8,544,900 | — | — |
| 2016-01-26 | $60.38 | $72.13 | 5,619,900 | — | — |
| 2016-01-25 | $58.66 | $70.08 | 5,711,500 | — | — |
| 2016-01-22 | $61.10 | $72.99 | 4,148,100 | — | — |
| 2016-01-21 | $61.18 | $73.09 | 3,747,300 | — | — |
| 2016-01-20 | $60.76 | $72.59 | 5,328,000 | — | — |
| 2016-01-19 | $62.19 | $74.30 | 3,464,500 | — | — |
| 2016-01-15 | $62.85 | $75.08 | 4,827,300 | — | — |
| 2016-01-14 | $64.60 | $77.17 | 4,573,000 | — | — |
| 2016-01-13 | $63.64 | $76.03 | 5,406,000 | — | — |
| 2016-01-12 | $65.80 | $78.61 | 3,680,300 | — | — |
| 2016-01-11 | $64.76 | $77.37 | 3,416,800 | — | — |
| 2016-01-08 | $64.23 | $76.73 | 4,731,700 | — | — |
| 2016-01-07 | $65.08 | $77.75 | 5,638,300 | — | — |
| 2016-01-06 | $68.55 | $81.89 | 4,223,300 | — | — |
| 2016-01-05 | $69.46 | $82.98 | 5,216,200 | — | — |
| 2016-01-04 | $70.74 | $84.51 | 3,636,200 | — | — |