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
- 1993-12-14 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 | $75.21 | $160.11 | 569,900 | — | — |
| 2016-12-29 | $75.52 | $160.77 | 515,800 | — | — |
| 2016-12-28 | $75.58 | $160.90 | 615,200 | — | — |
| 2016-12-27 | $76.48 | $162.82 | 490,700 | — | — |
| 2016-12-23 | $76.56 | $162.99 | 597,700 | — | — |
| 2016-12-22 | $75.93 | $161.65 | 602,500 | — | — |
| 2016-12-21 | $76.39 | $162.62 | 739,000 | — | — |
| 2016-12-20 | $76.27 | $162.37 | 664,500 | — | — |
| 2016-12-19 | $76.21 | $162.24 | 888,800 | — | — |
| 2016-12-16 | $76.03 | $161.86 | 2,338,500 | — | — |
| 2016-12-15 | $76.87 | $163.65 | 1,762,800 | — | — |
| 2016-12-14 | $75.64 | $161.03 | 1,869,400 | — | — |
| 2016-12-13 | $77.07 | $164.07 | 1,489,600 | — | — |
| 2016-12-12 | $76.91 | $162.65 | 1,300,400 | — | — |
| 2016-12-09 | $77.20 | $163.26 | 1,449,100 | — | — |
| 2016-12-08 | $77.77 | $164.46 | 1,868,600 | — | — |
| 2016-12-07 | $76.90 | $162.62 | 1,889,200 | — | — |
| 2016-12-06 | $75.41 | $159.47 | 2,170,800 | — | — |
| 2016-12-05 | $75.13 | $158.88 | 1,985,500 | — | — |
| 2016-12-02 | $74.63 | $157.82 | 1,127,100 | — | — |
| 2016-12-01 | $74.41 | $157.36 | 1,111,200 | — | — |
| 2016-11-30 | $75.12 | $158.86 | 1,980,300 | — | — |
| 2016-11-29 | $73.69 | $155.84 | 1,731,100 | — | — |
| 2016-11-28 | $74.11 | $156.72 | 2,132,000 | — | — |
| 2016-11-25 | $75.14 | $158.90 | 959,000 | — | — |
| 2016-11-23 | $76.57 | $161.93 | 855,400 | — | — |
| 2016-11-22 | $76.01 | $160.74 | 1,473,400 | — | — |
| 2016-11-21 | $75.69 | $160.07 | 1,615,900 | — | — |
| 2016-11-18 | $74.18 | $156.87 | 629,900 | — | — |
| 2016-11-17 | $74.47 | $157.49 | 1,130,100 | — | — |
| 2016-11-16 | $74.17 | $156.85 | 977,400 | — | — |
| 2016-11-15 | $74.85 | $158.29 | 1,110,700 | — | — |
| 2016-11-14 | $74.25 | $157.02 | 1,631,300 | — | — |
| 2016-11-11 | $75.21 | $159.05 | 1,555,700 | — | — |
| 2016-11-10 | $75.74 | $160.17 | 1,985,200 | — | — |
| 2016-11-09 | $73.86 | $156.20 | 1,771,400 | — | — |
| 2016-11-08 | $72.64 | $153.62 | 999,400 | — | — |
| 2016-11-07 | $72.36 | $153.02 | 1,477,200 | — | — |
| 2016-11-04 | $71.26 | $150.70 | 1,111,100 | — | — |
| 2016-11-03 | $71.39 | $150.97 | 1,057,400 | — | — |
| 2016-11-02 | $70.67 | $149.45 | 1,839,500 | — | — |
| 2016-11-01 | $72.07 | $152.41 | 1,921,400 | — | — |
| 2016-10-31 | $71.91 | $152.07 | 2,369,400 | — | — |
| 2016-10-28 | $71.99 | $152.24 | 4,626,400 | — | — |
| 2016-10-27 | $67.27 | $142.26 | 1,787,600 | — | — |
| 2016-10-26 | $67.07 | $141.84 | 1,305,600 | — | — |
| 2016-10-25 | $66.40 | $140.42 | 1,094,700 | — | — |
| 2016-10-24 | $66.94 | $141.56 | 727,100 | — | — |
| 2016-10-21 | $66.87 | $141.41 | 1,390,100 | — | — |
| 2016-10-20 | $66.89 | $141.46 | 1,340,900 | — | — |
| 2016-10-19 | $66.10 | $139.79 | 1,567,900 | — | — |
| 2016-10-18 | $65.35 | $138.20 | 1,891,600 | — | — |
| 2016-10-17 | $63.49 | $134.27 | 1,617,300 | — | — |
| 2016-10-14 | $63.73 | $134.77 | 2,356,700 | — | — |
| 2016-10-13 | $63.17 | $133.59 | 3,568,300 | — | — |
| 2016-10-12 | $64.37 | $136.13 | 1,264,100 | — | — |
| 2016-10-11 | $65.31 | $138.11 | 1,164,900 | — | — |
| 2016-10-10 | $66.18 | $139.95 | 1,356,000 | — | — |
| 2016-10-07 | $66.47 | $140.57 | 1,284,600 | — | — |
| 2016-10-06 | $67.69 | $143.15 | 990,600 | — | — |
| 2016-10-05 | $67.16 | $142.03 | 831,900 | — | — |
| 2016-10-04 | $66.48 | $140.59 | 876,400 | — | — |
| 2016-10-03 | $67.19 | $142.09 | 1,182,500 | — | — |
| 2016-09-30 | $67.68 | $143.13 | 1,686,000 | — | — |
| 2016-09-29 | $66.38 | $140.38 | 1,137,100 | — | — |
| 2016-09-28 | $66.77 | $141.20 | 1,330,800 | — | — |
| 2016-09-27 | $65.50 | $138.52 | 1,807,500 | — | — |
| 2016-09-26 | $65.08 | $137.63 | 761,600 | — | — |
| 2016-09-23 | $65.34 | $138.18 | 864,500 | — | — |
| 2016-09-22 | $65.77 | $139.09 | 681,600 | — | — |
| 2016-09-21 | $65.36 | $138.22 | 902,600 | — | — |
| 2016-09-20 | $64.30 | $135.98 | 788,900 | — | — |
| 2016-09-19 | $64.80 | $137.04 | 1,057,900 | — | — |
| 2016-09-16 | $63.74 | $134.79 | 2,681,300 | — | — |
| 2016-09-15 | $64.74 | $136.91 | 2,878,800 | — | — |
| 2016-09-14 | $63.95 | $135.24 | 2,652,100 | — | — |
| 2016-09-13 | $64.23 | $135.83 | 1,593,300 | — | — |
| 2016-09-12 | $65.17 | $136.85 | 1,521,400 | — | — |
| 2016-09-09 | $64.69 | $135.84 | 1,587,700 | — | — |
| 2016-09-08 | $65.86 | $138.29 | 1,654,500 | — | — |
| 2016-09-07 | $66.79 | $140.25 | 2,332,400 | — | — |
| 2016-09-06 | $68.31 | $143.44 | 1,304,600 | — | — |
| 2016-09-02 | $68.58 | $144.01 | 942,700 | — | — |
| 2016-09-01 | $67.77 | $142.31 | 1,107,300 | — | — |
| 2016-08-31 | $67.89 | $142.56 | 1,355,200 | — | — |
| 2016-08-30 | $68.26 | $143.33 | 1,116,500 | — | — |
| 2016-08-29 | $68.06 | $142.91 | 859,100 | — | — |
| 2016-08-26 | $67.25 | $141.21 | 1,087,500 | — | — |
| 2016-08-25 | $67.74 | $142.24 | 1,223,300 | — | — |
| 2016-08-24 | $67.36 | $141.44 | 1,126,000 | — | — |
| 2016-08-23 | $67.06 | $140.81 | 1,097,500 | — | — |
| 2016-08-22 | $66.64 | $139.93 | 984,100 | — | — |
| 2016-08-19 | $66.35 | $139.32 | 1,132,400 | — | — |
| 2016-08-18 | $64.88 | $136.24 | 1,508,400 | — | — |
| 2016-08-17 | $64.75 | $135.96 | 1,362,200 | — | — |
| 2016-08-16 | $65.46 | $137.45 | 1,110,800 | — | — |
| 2016-08-15 | $66.01 | $138.61 | 1,259,800 | — | — |
| 2016-08-12 | $64.79 | $136.05 | 1,005,400 | — | — |
| 2016-08-11 | $65.32 | $137.16 | 1,212,000 | — | — |
| 2016-08-10 | $64.84 | $136.15 | 815,000 | — | — |
| 2016-08-09 | $65.49 | $137.52 | 807,000 | — | — |
| 2016-08-08 | $65.56 | $137.66 | 949,400 | — | — |
| 2016-08-05 | $65.37 | $137.27 | 1,065,800 | — | — |
| 2016-08-04 | $64.78 | $136.03 | 1,241,800 | — | — |
| 2016-08-03 | $64.92 | $136.32 | 1,130,100 | — | — |
| 2016-08-02 | $64.12 | $134.64 | 1,748,500 | — | — |
| 2016-08-01 | $65.18 | $136.87 | 1,938,600 | — | — |
| 2016-07-29 | $65.23 | $136.97 | 3,741,800 | — | — |
| 2016-07-28 | $70.37 | $147.76 | 1,391,900 | — | — |
| 2016-07-27 | $70.32 | $147.66 | 2,048,500 | — | — |
| 2016-07-26 | $69.99 | $146.97 | 1,969,000 | — | — |
| 2016-07-25 | $72.11 | $151.42 | 1,008,200 | — | — |
| 2016-07-22 | $71.93 | $151.04 | 1,075,200 | — | — |
| 2016-07-21 | $72.02 | $151.23 | 894,100 | — | — |
| 2016-07-20 | $71.90 | $150.98 | 972,200 | — | — |
| 2016-07-19 | $71.40 | $149.93 | 788,400 | — | — |
| 2016-07-18 | $72.00 | $151.19 | 840,300 | — | — |
| 2016-07-15 | $71.35 | $149.82 | 1,073,900 | — | — |
| 2016-07-14 | $71.70 | $150.56 | 1,248,200 | — | — |
| 2016-07-13 | $70.74 | $148.54 | 1,043,500 | — | — |
| 2016-07-12 | $70.36 | $147.74 | 1,090,700 | — | — |
| 2016-07-11 | $69.10 | $145.10 | 1,157,800 | — | — |
| 2016-07-08 | $68.52 | $143.88 | 1,334,700 | — | — |
| 2016-07-07 | $66.99 | $140.67 | 1,783,600 | — | — |
| 2016-07-06 | $66.08 | $138.76 | 2,704,600 | — | — |
| 2016-07-05 | $65.63 | $137.81 | 2,208,900 | — | — |
| 2016-07-01 | $68.16 | $143.12 | 1,621,000 | — | — |
| 2016-06-30 | $67.90 | $142.58 | 2,829,100 | — | — |
| 2016-06-29 | $67.31 | $141.34 | 2,469,400 | — | — |
| 2016-06-28 | $66.51 | $139.66 | 1,545,800 | — | — |
| 2016-06-27 | $65.81 | $138.19 | 2,148,900 | — | — |
| 2016-06-24 | $68.41 | $143.65 | 3,050,900 | — | — |
| 2016-06-23 | $73.01 | $153.31 | 666,400 | — | — |
| 2016-06-22 | $71.58 | $150.31 | 525,100 | — | — |
| 2016-06-21 | $72.07 | $151.33 | 1,146,100 | — | — |
| 2016-06-20 | $71.97 | $151.12 | 1,307,700 | — | — |
| 2016-06-17 | $71.39 | $149.91 | 2,480,900 | — | — |
| 2016-06-16 | $71.70 | $150.56 | 1,092,200 | — | — |
| 2016-06-15 | $71.67 | $150.49 | 1,121,400 | — | — |
| 2016-06-14 | $71.43 | $149.99 | 1,150,900 | — | — |
| 2016-06-13 | $72.56 | $152.36 | 1,686,000 | — | — |
| 2016-06-10 | $72.90 | $152.11 | 1,982,000 | — | — |
| 2016-06-09 | $71.78 | $149.77 | 1,780,700 | — | — |
| 2016-06-08 | $73.62 | $153.61 | 1,450,200 | — | — |
| 2016-06-07 | $74.56 | $155.58 | 957,100 | — | — |
| 2016-06-06 | $73.92 | $154.24 | 1,125,000 | — | — |
| 2016-06-03 | $72.77 | $151.84 | 986,300 | — | — |
| 2016-06-02 | $73.71 | $153.80 | 860,800 | — | — |
| 2016-06-01 | $73.92 | $154.24 | 790,300 | — | — |
| 2016-05-31 | $73.36 | $153.07 | 869,400 | — | — |
| 2016-05-27 | $73.76 | $153.91 | 614,900 | — | — |
| 2016-05-26 | $73.67 | $153.72 | 637,600 | — | — |
| 2016-05-25 | $74.50 | $155.45 | 1,121,900 | — | — |
| 2016-05-24 | $73.29 | $152.93 | 658,300 | — | — |
| 2016-05-23 | $73.17 | $152.67 | 708,600 | — | — |
| 2016-05-20 | $73.28 | $152.90 | 725,000 | — | — |
| 2016-05-19 | $73.02 | $152.36 | 869,300 | — | — |
| 2016-05-18 | $73.44 | $153.24 | 1,072,400 | — | — |
| 2016-05-17 | $75.21 | $156.93 | 1,736,000 | — | — |
| 2016-05-16 | $73.88 | $154.16 | 921,600 | — | — |
| 2016-05-13 | $72.75 | $151.80 | 1,912,100 | — | — |
| 2016-05-12 | $74.80 | $156.08 | 1,063,600 | — | — |
| 2016-05-11 | $75.38 | $157.29 | 787,300 | — | — |
| 2016-05-10 | $75.82 | $158.20 | 1,150,800 | — | — |
| 2016-05-09 | $74.77 | $156.01 | 786,700 | — | — |
| 2016-05-06 | $75.87 | $158.31 | 660,300 | — | — |
| 2016-05-05 | $75.29 | $157.10 | 793,900 | — | — |
| 2016-05-04 | $75.95 | $158.48 | 1,110,900 | — | — |
| 2016-05-03 | $76.19 | $158.98 | 1,033,300 | — | — |
| 2016-05-02 | $77.06 | $160.79 | 2,086,700 | — | — |
| 2016-04-29 | $76.38 | $159.37 | 2,665,200 | — | — |
| 2016-04-28 | $78.21 | $163.19 | 2,192,300 | — | — |
| 2016-04-27 | $77.69 | $162.11 | 1,161,800 | — | — |
| 2016-04-26 | $76.89 | $160.44 | 657,900 | — | — |
| 2016-04-25 | $75.95 | $158.48 | 737,600 | — | — |
| 2016-04-22 | $76.54 | $159.71 | 651,700 | — | — |
| 2016-04-21 | $76.07 | $158.73 | 853,500 | — | — |
| 2016-04-20 | $76.94 | $160.54 | 1,077,200 | — | — |
| 2016-04-19 | $76.70 | $160.04 | 2,306,100 | — | — |
| 2016-04-18 | $74.78 | $156.03 | 1,019,500 | — | — |
| 2016-04-15 | $74.64 | $155.74 | 950,400 | — | — |
| 2016-04-14 | $74.16 | $154.74 | 1,170,000 | — | — |
| 2016-04-13 | $74.36 | $155.16 | 934,400 | — | — |
| 2016-04-12 | $73.24 | $152.82 | 920,400 | — | — |
| 2016-04-11 | $72.19 | $150.63 | 666,100 | — | — |
| 2016-04-08 | $71.95 | $150.13 | 885,200 | — | — |
| 2016-04-07 | $71.19 | $148.54 | 1,354,600 | — | — |
| 2016-04-06 | $72.26 | $150.78 | 1,249,900 | — | — |
| 2016-04-05 | $72.14 | $150.53 | 762,400 | — | — |
| 2016-04-04 | $72.50 | $151.28 | 837,500 | — | — |
| 2016-04-01 | $73.66 | $153.70 | 1,556,300 | — | — |
| 2016-03-31 | $72.23 | $150.71 | 1,685,900 | — | — |
| 2016-03-30 | $73.27 | $152.88 | 758,500 | — | — |
| 2016-03-29 | $73.25 | $152.84 | 926,200 | — | — |
| 2016-03-28 | $72.87 | $152.05 | 669,900 | — | — |
| 2016-03-24 | $72.84 | $151.99 | 1,089,500 | — | — |
| 2016-03-23 | $72.63 | $151.55 | 939,700 | — | — |
| 2016-03-22 | $72.93 | $152.17 | 1,186,300 | — | — |
| 2016-03-21 | $73.61 | $153.59 | 1,019,100 | — | — |
| 2016-03-18 | $73.49 | $153.34 | 1,955,300 | — | — |
| 2016-03-17 | $73.72 | $153.82 | 1,702,200 | — | — |
| 2016-03-16 | $71.29 | $148.75 | 1,137,700 | — | — |
| 2016-03-15 | $69.76 | $145.56 | 951,900 | — | — |
| 2016-03-14 | $70.13 | $146.33 | 1,439,600 | — | — |
| 2016-03-11 | $71.41 | $149.00 | 1,700,100 | — | — |
| 2016-03-10 | $69.39 | $143.83 | 1,450,200 | — | — |
| 2016-03-09 | $70.36 | $145.84 | 1,421,600 | — | — |
| 2016-03-08 | $68.87 | $142.75 | 1,232,400 | — | — |
| 2016-03-07 | $70.39 | $145.90 | 1,233,400 | — | — |
| 2016-03-04 | $69.67 | $144.41 | 1,552,800 | — | — |
| 2016-03-03 | $68.49 | $141.96 | 1,777,700 | — | — |
| 2016-03-02 | $67.34 | $139.58 | 1,136,100 | — | — |
| 2016-03-01 | $66.48 | $137.80 | 1,367,000 | — | — |
| 2016-02-29 | $64.15 | $132.97 | 1,316,000 | — | — |
| 2016-02-26 | $65.16 | $135.06 | 1,104,800 | — | — |
| 2016-02-25 | $64.54 | $133.78 | 1,064,800 | — | — |
| 2016-02-24 | $63.86 | $132.37 | 869,800 | — | — |
| 2016-02-23 | $62.92 | $130.42 | 838,300 | — | — |
| 2016-02-22 | $64.52 | $133.73 | 849,100 | — | — |
| 2016-02-19 | $62.40 | $129.34 | 1,115,900 | — | — |
| 2016-02-18 | $63.46 | $131.54 | 926,700 | — | — |
| 2016-02-17 | $63.85 | $132.34 | 1,147,200 | — | — |
| 2016-02-16 | $62.36 | $129.26 | 1,479,200 | — | — |
| 2016-02-12 | $60.66 | $125.73 | 1,827,500 | — | — |
| 2016-02-11 | $58.44 | $121.13 | 1,231,300 | — | — |
| 2016-02-10 | $58.65 | $121.57 | 1,221,700 | — | — |
| 2016-02-09 | $58.43 | $121.11 | 2,323,500 | — | — |
| 2016-02-08 | $58.77 | $121.82 | 2,043,400 | — | — |
| 2016-02-05 | $60.39 | $125.17 | 1,889,300 | — | — |
| 2016-02-04 | $61.36 | $127.18 | 2,667,600 | — | — |
| 2016-02-03 | $61.30 | $127.06 | 1,817,600 | — | — |
| 2016-02-02 | $58.74 | $121.75 | 1,943,700 | — | — |
| 2016-02-01 | $60.46 | $125.32 | 2,574,700 | — | — |
| 2016-01-29 | $61.21 | $126.87 | 5,854,600 | — | — |
| 2016-01-28 | $63.06 | $130.71 | 1,697,400 | — | — |
| 2016-01-27 | $61.99 | $128.49 | 1,337,400 | — | — |
| 2016-01-26 | $62.67 | $129.90 | 1,522,200 | — | — |
| 2016-01-25 | $60.76 | $125.94 | 1,021,000 | — | — |
| 2016-01-22 | $62.56 | $129.67 | 1,134,800 | — | — |
| 2016-01-21 | $61.25 | $126.96 | 1,491,100 | — | — |
| 2016-01-20 | $60.78 | $125.98 | 1,433,800 | — | — |
| 2016-01-19 | $61.19 | $126.83 | 1,433,000 | — | — |
| 2016-01-15 | $61.74 | $127.97 | 1,525,200 | — | — |
| 2016-01-14 | $63.96 | $132.57 | 1,225,100 | — | — |
| 2016-01-13 | $62.71 | $129.98 | 1,187,400 | — | — |
| 2016-01-12 | $63.01 | $130.60 | 1,002,400 | — | — |
| 2016-01-11 | $62.25 | $129.03 | 1,510,800 | — | — |
| 2016-01-08 | $63.66 | $131.95 | 1,304,600 | — | — |
| 2016-01-07 | $64.74 | $134.19 | 1,699,100 | — | — |
| 2016-01-06 | $65.81 | $136.41 | 1,458,900 | — | — |
| 2016-01-05 | $67.11 | $139.10 | 1,335,200 | — | — |
| 2016-01-04 | $66.63 | $138.11 | 1,415,500 | — | — |