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
- 1993-07-22 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 | $84.07 | $337.64 | 408,000 | — | — |
| 2016-12-29 | $83.30 | $334.55 | 455,800 | — | — |
| 2016-12-28 | $82.69 | $332.10 | 319,700 | — | — |
| 2016-12-27 | $83.03 | $333.46 | 380,700 | — | — |
| 2016-12-23 | $83.18 | $334.07 | 393,500 | — | — |
| 2016-12-22 | $82.77 | $332.42 | 461,000 | — | — |
| 2016-12-21 | $81.39 | $326.88 | 566,200 | — | — |
| 2016-12-20 | $82.63 | $331.86 | 653,800 | — | — |
| 2016-12-19 | $82.33 | $330.65 | 741,400 | — | — |
| 2016-12-16 | $81.83 | $328.65 | 1,070,500 | — | — |
| 2016-12-15 | $80.11 | $321.74 | 678,400 | — | — |
| 2016-12-14 | $79.81 | $320.53 | 676,000 | — | — |
| 2016-12-13 | $81.34 | $323.67 | 901,800 | — | — |
| 2016-12-12 | $80.94 | $322.07 | 840,800 | — | — |
| 2016-12-09 | $79.61 | $316.78 | 715,900 | — | — |
| 2016-12-08 | $79.38 | $315.87 | 660,000 | — | — |
| 2016-12-07 | $78.27 | $311.45 | 1,285,800 | — | — |
| 2016-12-06 | $77.83 | $309.70 | 815,200 | — | — |
| 2016-12-05 | $78.58 | $312.68 | 1,223,300 | — | — |
| 2016-12-02 | $78.77 | $313.44 | 1,195,900 | — | — |
| 2016-12-01 | $78.48 | $312.28 | 1,449,700 | — | — |
| 2016-11-30 | $78.71 | $313.20 | 1,241,600 | — | — |
| 2016-11-29 | $79.26 | $315.39 | 917,700 | — | — |
| 2016-11-28 | $78.71 | $313.20 | 538,700 | — | — |
| 2016-11-25 | $78.34 | $311.73 | 156,600 | — | — |
| 2016-11-23 | $77.72 | $309.26 | 757,200 | — | — |
| 2016-11-22 | $77.72 | $309.26 | 555,000 | — | — |
| 2016-11-21 | $76.00 | $302.42 | 455,400 | — | — |
| 2016-11-18 | $76.05 | $302.62 | 526,200 | — | — |
| 2016-11-17 | $76.50 | $304.41 | 417,200 | — | — |
| 2016-11-16 | $77.36 | $307.83 | 617,300 | — | — |
| 2016-11-15 | $76.46 | $304.25 | 618,000 | — | — |
| 2016-11-14 | $78.42 | $312.05 | 1,280,000 | — | — |
| 2016-11-11 | $77.41 | $308.03 | 1,085,600 | — | — |
| 2016-11-10 | $77.66 | $309.02 | 1,000,300 | — | — |
| 2016-11-09 | $80.06 | $318.57 | 760,900 | — | — |
| 2016-11-08 | $82.19 | $327.05 | 766,800 | — | — |
| 2016-11-07 | $81.36 | $323.74 | 506,500 | — | — |
| 2016-11-04 | $81.75 | $325.30 | 834,900 | — | — |
| 2016-11-03 | $81.25 | $323.31 | 548,200 | — | — |
| 2016-11-02 | $80.73 | $321.24 | 683,900 | — | — |
| 2016-11-01 | $80.50 | $320.32 | 790,900 | — | — |
| 2016-10-31 | $81.44 | $324.06 | 795,800 | — | — |
| 2016-10-28 | $79.36 | $315.79 | 731,200 | — | — |
| 2016-10-27 | $77.56 | $308.62 | 1,101,500 | — | — |
| 2016-10-26 | $79.60 | $316.74 | 522,600 | — | — |
| 2016-10-25 | $79.24 | $315.31 | 389,500 | — | — |
| 2016-10-24 | $79.23 | $315.27 | 475,600 | — | — |
| 2016-10-21 | $78.75 | $313.36 | 280,700 | — | — |
| 2016-10-20 | $78.45 | $312.17 | 319,200 | — | — |
| 2016-10-19 | $78.49 | $312.32 | 543,900 | — | — |
| 2016-10-18 | $77.98 | $310.30 | 411,700 | — | — |
| 2016-10-17 | $77.92 | $310.06 | 569,400 | — | — |
| 2016-10-14 | $77.83 | $309.70 | 425,800 | — | — |
| 2016-10-13 | $77.83 | $309.70 | 523,300 | — | — |
| 2016-10-12 | $77.44 | $308.15 | 372,700 | — | — |
| 2016-10-11 | $76.82 | $305.68 | 625,300 | — | — |
| 2016-10-10 | $78.05 | $310.57 | 383,300 | — | — |
| 2016-10-07 | $77.50 | $308.39 | 757,300 | — | — |
| 2016-10-06 | $77.89 | $309.94 | 652,200 | — | — |
| 2016-10-05 | $78.77 | $313.44 | 849,500 | — | — |
| 2016-10-04 | $81.00 | $322.31 | 906,300 | — | — |
| 2016-10-03 | $81.92 | $325.97 | 873,000 | — | — |
| 2016-09-30 | $83.74 | $333.22 | 1,115,600 | — | — |
| 2016-09-29 | $84.82 | $337.51 | 993,100 | — | — |
| 2016-09-28 | $86.43 | $343.92 | 741,100 | — | — |
| 2016-09-27 | $86.67 | $341.89 | 790,900 | — | — |
| 2016-09-26 | $87.29 | $344.34 | 599,400 | — | — |
| 2016-09-23 | $86.48 | $341.14 | 784,100 | — | — |
| 2016-09-22 | $85.89 | $338.81 | 611,100 | — | — |
| 2016-09-21 | $84.10 | $331.75 | 1,173,900 | — | — |
| 2016-09-20 | $87.70 | $329.19 | 722,700 | — | — |
| 2016-09-19 | $87.41 | $328.10 | 1,235,100 | — | — |
| 2016-09-16 | $84.74 | $318.08 | 1,402,500 | — | — |
| 2016-09-15 | $84.93 | $318.79 | 783,600 | — | — |
| 2016-09-14 | $84.50 | $317.18 | 695,800 | — | — |
| 2016-09-13 | $83.69 | $314.14 | 1,036,700 | — | — |
| 2016-09-12 | $86.80 | $325.81 | 781,800 | — | — |
| 2016-09-09 | $85.29 | $320.14 | 819,400 | — | — |
| 2016-09-08 | $88.50 | $332.19 | 714,600 | — | — |
| 2016-09-07 | $90.67 | $340.34 | 469,500 | — | — |
| 2016-09-06 | $90.04 | $337.97 | 474,700 | — | — |
| 2016-09-02 | $89.59 | $336.28 | 894,900 | — | — |
| 2016-09-01 | $88.94 | $333.84 | 669,000 | — | — |
| 2016-08-31 | $87.77 | $329.45 | 825,900 | — | — |
| 2016-08-30 | $87.26 | $327.54 | 390,900 | — | — |
| 2016-08-29 | $87.20 | $327.31 | 367,100 | — | — |
| 2016-08-26 | $86.18 | $323.48 | 733,700 | — | — |
| 2016-08-25 | $86.60 | $325.06 | 371,300 | — | — |
| 2016-08-24 | $85.83 | $322.17 | 241,100 | — | — |
| 2016-08-23 | $86.62 | $325.13 | 269,900 | — | — |
| 2016-08-22 | $86.62 | $325.13 | 511,200 | — | — |
| 2016-08-19 | $86.37 | $324.20 | 416,400 | — | — |
| 2016-08-18 | $86.91 | $326.22 | 514,900 | — | — |
| 2016-08-17 | $86.99 | $326.52 | 432,600 | — | — |
| 2016-08-16 | $86.60 | $325.06 | 896,100 | — | — |
| 2016-08-15 | $88.48 | $332.12 | 1,266,600 | — | — |
| 2016-08-12 | $86.71 | $325.47 | 436,700 | — | — |
| 2016-08-11 | $85.97 | $322.69 | 425,100 | — | — |
| 2016-08-10 | $86.64 | $325.21 | 365,000 | — | — |
| 2016-08-09 | $87.45 | $328.25 | 256,300 | — | — |
| 2016-08-08 | $87.17 | $327.20 | 362,500 | — | — |
| 2016-08-05 | $86.23 | $323.67 | 395,100 | — | — |
| 2016-08-04 | $86.11 | $323.22 | 587,200 | — | — |
| 2016-08-03 | $86.99 | $326.52 | 460,900 | — | — |
| 2016-08-02 | $87.84 | $329.71 | 494,900 | — | — |
| 2016-08-01 | $89.57 | $336.21 | 487,000 | — | — |
| 2016-07-29 | $89.59 | $336.28 | 951,100 | — | — |
| 2016-07-28 | $86.81 | $325.85 | 611,300 | — | — |
| 2016-07-27 | $86.36 | $324.16 | 510,100 | — | — |
| 2016-07-26 | $87.98 | $330.24 | 444,700 | — | — |
| 2016-07-25 | $89.19 | $334.78 | 435,600 | — | — |
| 2016-07-22 | $89.58 | $336.24 | 526,100 | — | — |
| 2016-07-21 | $89.55 | $336.13 | 677,400 | — | — |
| 2016-07-20 | $88.89 | $333.65 | 441,200 | — | — |
| 2016-07-19 | $88.68 | $332.87 | 478,100 | — | — |
| 2016-07-18 | $87.92 | $330.01 | 343,300 | — | — |
| 2016-07-15 | $87.67 | $329.08 | 639,900 | — | — |
| 2016-07-14 | $88.38 | $331.74 | 521,900 | — | — |
| 2016-07-13 | $90.14 | $338.35 | 435,300 | — | — |
| 2016-07-12 | $89.91 | $337.48 | 509,400 | — | — |
| 2016-07-11 | $90.29 | $338.91 | 264,200 | — | — |
| 2016-07-08 | $90.16 | $338.42 | 473,700 | — | — |
| 2016-07-07 | $89.75 | $336.88 | 698,500 | — | — |
| 2016-07-06 | $89.99 | $337.78 | 588,600 | — | — |
| 2016-07-05 | $89.84 | $337.22 | 499,100 | — | — |
| 2016-07-01 | $88.81 | $333.35 | 586,100 | — | — |
| 2016-06-30 | $88.42 | $331.89 | 589,900 | — | — |
| 2016-06-29 | $87.20 | $327.31 | 394,800 | — | — |
| 2016-06-28 | $85.76 | $321.91 | 632,900 | — | — |
| 2016-06-27 | $85.32 | $317.44 | 693,400 | — | — |
| 2016-06-24 | $84.49 | $314.35 | 646,800 | — | — |
| 2016-06-23 | $85.05 | $316.43 | 620,300 | — | — |
| 2016-06-22 | $84.23 | $313.38 | 677,200 | — | — |
| 2016-06-21 | $83.43 | $310.41 | 515,500 | — | — |
| 2016-06-20 | $83.44 | $310.44 | 475,000 | — | — |
| 2016-06-17 | $82.95 | $308.62 | 1,128,600 | — | — |
| 2016-06-16 | $83.82 | $311.86 | 488,300 | — | — |
| 2016-06-15 | $83.20 | $309.55 | 653,900 | — | — |
| 2016-06-14 | $81.84 | $304.49 | 609,600 | — | — |
| 2016-06-13 | $81.61 | $303.64 | 643,500 | — | — |
| 2016-06-10 | $80.81 | $300.66 | 435,900 | — | — |
| 2016-06-09 | $80.81 | $300.66 | 489,700 | — | — |
| 2016-06-08 | $80.56 | $299.73 | 433,400 | — | — |
| 2016-06-07 | $81.13 | $301.85 | 571,500 | — | — |
| 2016-06-06 | $80.34 | $298.91 | 756,500 | — | — |
| 2016-06-03 | $82.06 | $305.31 | 709,300 | — | — |
| 2016-06-02 | $83.99 | $312.49 | 803,100 | — | — |
| 2016-06-01 | $84.10 | $312.90 | 737,800 | — | — |
| 2016-05-31 | $85.21 | $317.03 | 504,800 | — | — |
| 2016-05-27 | $85.23 | $317.10 | 321,300 | — | — |
| 2016-05-26 | $84.89 | $315.84 | 397,500 | — | — |
| 2016-05-25 | $84.67 | $315.02 | 407,900 | — | — |
| 2016-05-24 | $85.04 | $316.40 | 1,048,200 | — | — |
| 2016-05-23 | $84.17 | $313.16 | 334,500 | — | — |
| 2016-05-20 | $84.51 | $314.43 | 462,200 | — | — |
| 2016-05-19 | $83.63 | $311.15 | 537,600 | — | — |
| 2016-05-18 | $85.32 | $317.44 | 1,164,600 | — | — |
| 2016-05-17 | $85.80 | $319.22 | 1,060,500 | — | — |
| 2016-05-16 | $86.80 | $322.95 | 558,400 | — | — |
| 2016-05-13 | $85.95 | $319.78 | 750,700 | — | — |
| 2016-05-12 | $86.63 | $322.31 | 870,200 | — | — |
| 2016-05-11 | $85.57 | $318.37 | 949,700 | — | — |
| 2016-05-10 | $86.46 | $321.68 | 658,000 | — | — |
| 2016-05-09 | $86.13 | $320.45 | 783,300 | — | — |
| 2016-05-06 | $85.67 | $318.74 | 778,200 | — | — |
| 2016-05-05 | $84.05 | $312.71 | 544,400 | — | — |
| 2016-05-04 | $83.24 | $309.70 | 518,600 | — | — |
| 2016-05-03 | $81.68 | $303.90 | 508,800 | — | — |
| 2016-05-02 | $82.30 | $306.20 | 463,600 | — | — |
| 2016-04-29 | $80.73 | $300.36 | 1,094,600 | — | — |
| 2016-04-28 | $82.27 | $306.09 | 606,900 | — | — |
| 2016-04-27 | $82.04 | $305.24 | 623,500 | — | — |
| 2016-04-26 | $82.64 | $307.47 | 543,500 | — | — |
| 2016-04-25 | $82.57 | $307.21 | 664,600 | — | — |
| 2016-04-22 | $81.32 | $302.56 | 569,300 | — | — |
| 2016-04-21 | $80.11 | $298.05 | 536,100 | — | — |
| 2016-04-20 | $80.76 | $300.47 | 558,100 | — | — |
| 2016-04-19 | $82.21 | $305.87 | 774,900 | — | — |
| 2016-04-18 | $82.17 | $305.72 | 504,500 | — | — |
| 2016-04-15 | $81.82 | $304.42 | 872,000 | — | — |
| 2016-04-14 | $80.08 | $297.94 | 744,300 | — | — |
| 2016-04-13 | $81.90 | $304.71 | 555,700 | — | — |
| 2016-04-12 | $82.51 | $306.98 | 297,000 | — | — |
| 2016-04-11 | $82.33 | $306.31 | 427,800 | — | — |
| 2016-04-08 | $82.90 | $308.44 | 688,500 | — | — |
| 2016-04-07 | $82.68 | $307.62 | 711,400 | — | — |
| 2016-04-06 | $83.42 | $310.37 | 611,400 | — | — |
| 2016-04-05 | $82.97 | $308.70 | 517,400 | — | — |
| 2016-04-04 | $84.07 | $312.79 | 493,800 | — | — |
| 2016-04-01 | $83.83 | $311.90 | 737,900 | — | — |
| 2016-03-31 | $84.09 | $312.86 | 888,700 | — | — |
| 2016-03-30 | $83.52 | $310.74 | 463,500 | — | — |
| 2016-03-29 | $83.50 | $310.67 | 1,072,400 | — | — |
| 2016-03-28 | $82.27 | $303.30 | 611,300 | — | — |
| 2016-03-24 | $81.55 | $300.65 | 589,500 | — | — |
| 2016-03-23 | $82.02 | $302.38 | 745,400 | — | — |
| 2016-03-22 | $82.10 | $302.67 | 633,100 | — | — |
| 2016-03-21 | $81.73 | $301.31 | 482,800 | — | — |
| 2016-03-18 | $82.37 | $303.67 | 1,031,300 | — | — |
| 2016-03-17 | $81.92 | $302.01 | 473,600 | — | — |
| 2016-03-16 | $80.18 | $295.60 | 628,900 | — | — |
| 2016-03-15 | $79.75 | $294.01 | 374,100 | — | — |
| 2016-03-14 | $79.36 | $292.57 | 477,700 | — | — |
| 2016-03-11 | $79.19 | $291.95 | 566,400 | — | — |
| 2016-03-10 | $78.75 | $290.32 | 305,100 | — | — |
| 2016-03-09 | $79.22 | $292.06 | 294,400 | — | — |
| 2016-03-08 | $79.05 | $291.43 | 368,300 | — | — |
| 2016-03-07 | $79.06 | $291.47 | 325,700 | — | — |
| 2016-03-04 | $79.14 | $291.76 | 407,800 | — | — |
| 2016-03-03 | $79.22 | $292.06 | 344,100 | — | — |
| 2016-03-02 | $78.43 | $289.14 | 452,700 | — | — |
| 2016-03-01 | $76.76 | $282.99 | 487,400 | — | — |
| 2016-02-29 | $74.74 | $275.54 | 749,500 | — | — |
| 2016-02-26 | $74.28 | $273.84 | 399,200 | — | — |
| 2016-02-25 | $74.26 | $273.77 | 652,900 | — | — |
| 2016-02-24 | $73.83 | $272.19 | 333,700 | — | — |
| 2016-02-23 | $74.33 | $274.03 | 385,300 | — | — |
| 2016-02-22 | $74.53 | $274.77 | 371,100 | — | — |
| 2016-02-19 | $73.84 | $272.22 | 303,100 | — | — |
| 2016-02-18 | $73.68 | $271.63 | 492,900 | — | — |
| 2016-02-17 | $73.41 | $270.64 | 510,700 | — | — |
| 2016-02-16 | $73.58 | $271.26 | 499,100 | — | — |
| 2016-02-12 | $71.71 | $264.37 | 539,600 | — | — |
| 2016-02-11 | $71.39 | $263.19 | 537,500 | — | — |
| 2016-02-10 | $72.62 | $267.72 | 535,700 | — | — |
| 2016-02-09 | $72.65 | $267.84 | 777,700 | — | — |
| 2016-02-08 | $72.63 | $267.76 | 877,400 | — | — |
| 2016-02-05 | $73.93 | $272.55 | 790,700 | — | — |
| 2016-02-04 | $77.23 | $284.72 | 665,400 | — | — |
| 2016-02-03 | $76.59 | $282.36 | 865,600 | — | — |
| 2016-02-02 | $75.59 | $278.67 | 550,400 | — | — |
| 2016-02-01 | $76.24 | $281.07 | 1,051,000 | — | — |
| 2016-01-29 | $76.30 | $281.29 | 1,376,500 | — | — |
| 2016-01-28 | $73.72 | $271.78 | 838,200 | — | — |
| 2016-01-27 | $73.68 | $271.63 | 1,013,500 | — | — |
| 2016-01-26 | $73.78 | $272.00 | 634,100 | — | — |
| 2016-01-25 | $71.65 | $264.15 | 667,600 | — | — |
| 2016-01-22 | $72.15 | $265.99 | 434,100 | — | — |
| 2016-01-21 | $70.59 | $260.24 | 615,600 | — | — |
| 2016-01-20 | $70.55 | $260.09 | 589,100 | — | — |
| 2016-01-19 | $73.31 | $270.27 | 692,900 | — | — |
| 2016-01-15 | $72.24 | $266.32 | 831,800 | — | — |
| 2016-01-14 | $73.16 | $269.72 | 609,500 | — | — |
| 2016-01-13 | $73.81 | $272.11 | 426,600 | — | — |
| 2016-01-12 | $74.60 | $275.02 | 519,100 | — | — |
| 2016-01-11 | $74.99 | $276.46 | 532,600 | — | — |
| 2016-01-08 | $74.59 | $274.99 | 346,800 | — | — |
| 2016-01-07 | $75.90 | $279.82 | 609,800 | — | — |
| 2016-01-06 | $76.93 | $283.61 | 753,200 | — | — |
| 2016-01-05 | $77.20 | $284.61 | 481,900 | — | — |
| 2016-01-04 | $75.79 | $279.41 | 667,000 | — | — |