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
- 1993-11-04 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 | $100.27 | $100.27 | 953,800 | — | — |
| 2016-12-29 | $101.96 | $101.96 | 726,300 | — | — |
| 2016-12-28 | $101.10 | $101.10 | 731,300 | — | — |
| 2016-12-27 | $102.53 | $102.53 | 883,700 | — | — |
| 2016-12-23 | $102.94 | $102.94 | 982,000 | — | — |
| 2016-12-22 | $101.47 | $101.47 | 779,800 | — | — |
| 2016-12-21 | $99.76 | $99.76 | 1,019,500 | — | — |
| 2016-12-20 | $102.21 | $102.21 | 1,078,100 | — | — |
| 2016-12-19 | $100.79 | $100.79 | 1,520,700 | — | — |
| 2016-12-16 | $103.00 | $103.00 | 2,842,200 | — | — |
| 2016-12-15 | $104.58 | $104.58 | 1,128,000 | — | — |
| 2016-12-14 | $102.42 | $102.42 | 1,030,400 | — | — |
| 2016-12-13 | $101.54 | $101.54 | 1,408,300 | — | — |
| 2016-12-12 | $100.86 | $100.86 | 1,042,200 | — | — |
| 2016-12-09 | $100.63 | $100.63 | 1,078,600 | — | — |
| 2016-12-08 | $102.88 | $102.88 | 1,147,000 | — | — |
| 2016-12-07 | $101.96 | $101.96 | 1,947,000 | — | — |
| 2016-12-06 | $107.21 | $107.21 | 1,288,800 | — | — |
| 2016-12-05 | $104.76 | $104.76 | 1,785,300 | — | — |
| 2016-12-02 | $102.02 | $102.02 | 1,105,800 | — | — |
| 2016-12-01 | $99.93 | $99.93 | 1,001,200 | — | — |
| 2016-11-30 | $102.29 | $102.29 | 1,040,800 | — | — |
| 2016-11-29 | $105.07 | $105.07 | 803,100 | — | — |
| 2016-11-28 | $105.17 | $105.17 | 950,800 | — | — |
| 2016-11-25 | $107.73 | $107.73 | 783,700 | — | — |
| 2016-11-23 | $106.80 | $106.80 | 936,500 | — | — |
| 2016-11-22 | $106.80 | $106.80 | 1,235,000 | — | — |
| 2016-11-21 | $108.10 | $108.10 | 1,471,800 | — | — |
| 2016-11-18 | $103.63 | $103.63 | 1,103,100 | — | — |
| 2016-11-17 | $105.55 | $105.55 | 2,869,000 | — | — |
| 2016-11-16 | $100.74 | $100.74 | 742,200 | — | — |
| 2016-11-15 | $103.16 | $103.16 | 1,052,300 | — | — |
| 2016-11-14 | $104.89 | $104.89 | 1,873,500 | — | — |
| 2016-11-11 | $104.51 | $104.51 | 2,028,300 | — | — |
| 2016-11-10 | $104.71 | $104.71 | 2,621,300 | — | — |
| 2016-11-09 | $104.13 | $104.13 | 4,717,800 | — | — |
| 2016-11-08 | $92.16 | $92.16 | 1,280,400 | — | — |
| 2016-11-07 | $92.15 | $92.15 | 2,391,700 | — | — |
| 2016-11-04 | $87.57 | $87.57 | 1,384,800 | — | — |
| 2016-11-03 | $83.28 | $83.28 | 1,215,900 | — | — |
| 2016-11-02 | $87.19 | $87.19 | 1,582,700 | — | — |
| 2016-11-01 | $90.03 | $90.03 | 2,593,500 | — | — |
| 2016-10-31 | $86.97 | $86.97 | 958,100 | — | — |
| 2016-10-28 | $87.13 | $87.13 | 993,900 | — | — |
| 2016-10-27 | $87.01 | $87.01 | 1,062,900 | — | — |
| 2016-10-26 | $87.25 | $87.25 | 800,300 | — | — |
| 2016-10-25 | $87.20 | $87.20 | 764,500 | — | — |
| 2016-10-24 | $88.18 | $88.18 | 994,900 | — | — |
| 2016-10-21 | $87.72 | $87.72 | 792,500 | — | — |
| 2016-10-20 | $88.49 | $88.49 | 893,000 | — | — |
| 2016-10-19 | $87.96 | $87.96 | 815,000 | — | — |
| 2016-10-18 | $88.78 | $88.78 | 1,067,300 | — | — |
| 2016-10-17 | $86.70 | $86.70 | 1,229,800 | — | — |
| 2016-10-14 | $87.10 | $87.10 | 1,304,800 | — | — |
| 2016-10-13 | $89.53 | $89.53 | 1,533,800 | — | — |
| 2016-10-12 | $89.97 | $89.97 | 1,404,900 | — | — |
| 2016-10-11 | $92.11 | $92.11 | 1,938,100 | — | — |
| 2016-10-10 | $95.95 | $95.95 | 1,530,300 | — | — |
| 2016-10-07 | $97.83 | $97.83 | 2,863,100 | — | — |
| 2016-10-06 | $94.78 | $94.78 | 1,861,900 | — | — |
| 2016-10-05 | $95.69 | $95.69 | 1,084,700 | — | — |
| 2016-10-04 | $94.17 | $94.17 | 1,150,900 | — | — |
| 2016-10-03 | $95.54 | $95.54 | 1,341,000 | — | — |
| 2016-09-30 | $94.29 | $94.29 | 1,707,600 | — | — |
| 2016-09-29 | $92.29 | $92.29 | 2,664,100 | — | — |
| 2016-09-28 | $93.20 | $93.20 | 2,652,600 | — | — |
| 2016-09-27 | $89.07 | $89.07 | 1,219,600 | — | — |
| 2016-09-26 | $88.76 | $88.76 | 1,084,700 | — | — |
| 2016-09-23 | $88.98 | $88.98 | 1,339,700 | — | — |
| 2016-09-22 | $89.27 | $89.27 | 1,441,000 | — | — |
| 2016-09-21 | $86.71 | $86.71 | 1,522,900 | — | — |
| 2016-09-20 | $85.06 | $85.06 | 1,102,100 | — | — |
| 2016-09-19 | $83.51 | $83.51 | 1,223,600 | — | — |
| 2016-09-16 | $82.15 | $82.15 | 1,461,900 | — | — |
| 2016-09-15 | $80.36 | $80.36 | 1,092,900 | — | — |
| 2016-09-14 | $80.05 | $80.05 | 1,088,200 | — | — |
| 2016-09-13 | $79.21 | $79.21 | 1,069,800 | — | — |
| 2016-09-12 | $81.16 | $81.16 | 1,468,000 | — | — |
| 2016-09-09 | $79.13 | $79.13 | 1,098,400 | — | — |
| 2016-09-08 | $81.56 | $81.56 | 807,700 | — | — |
| 2016-09-07 | $82.45 | $82.45 | 2,257,400 | — | — |
| 2016-09-06 | $83.75 | $83.75 | 1,579,000 | — | — |
| 2016-09-02 | $82.02 | $82.02 | 1,130,900 | — | — |
| 2016-09-01 | $80.81 | $80.81 | 670,200 | — | — |
| 2016-08-31 | $81.10 | $81.10 | 1,218,700 | — | — |
| 2016-08-30 | $80.98 | $80.98 | 764,400 | — | — |
| 2016-08-29 | $81.33 | $81.33 | 591,500 | — | — |
| 2016-08-26 | $81.04 | $81.04 | 891,400 | — | — |
| 2016-08-25 | $80.10 | $80.10 | 1,639,400 | — | — |
| 2016-08-24 | $82.44 | $82.44 | 3,333,100 | — | — |
| 2016-08-23 | $81.90 | $81.90 | 1,256,700 | — | — |
| 2016-08-22 | $81.98 | $81.98 | 2,808,200 | — | — |
| 2016-08-19 | $76.11 | $76.11 | 1,146,800 | — | — |
| 2016-08-18 | $76.16 | $76.16 | 1,246,900 | — | — |
| 2016-08-17 | $76.48 | $76.48 | 1,283,400 | — | — |
| 2016-08-16 | $77.86 | $77.86 | 1,387,300 | — | — |
| 2016-08-15 | $80.55 | $80.55 | 988,500 | — | — |
| 2016-08-12 | $81.05 | $81.05 | 856,400 | — | — |
| 2016-08-11 | $81.21 | $81.21 | 1,712,300 | — | — |
| 2016-08-10 | $83.49 | $83.49 | 1,216,100 | — | — |
| 2016-08-09 | $86.48 | $86.48 | 1,661,400 | — | — |
| 2016-08-08 | $88.04 | $88.04 | 1,024,000 | — | — |
| 2016-08-05 | $90.84 | $90.84 | 701,700 | — | — |
| 2016-08-04 | $90.12 | $90.12 | 826,600 | — | — |
| 2016-08-03 | $90.81 | $90.81 | 797,200 | — | — |
| 2016-08-02 | $88.95 | $88.95 | 1,377,100 | — | — |
| 2016-08-01 | $90.00 | $90.00 | 1,488,900 | — | — |
| 2016-07-29 | $90.21 | $90.21 | 859,800 | — | — |
| 2016-07-28 | $88.12 | $88.12 | 574,700 | — | — |
| 2016-07-27 | $88.72 | $88.72 | 699,200 | — | — |
| 2016-07-26 | $86.96 | $86.96 | 655,700 | — | — |
| 2016-07-25 | $86.43 | $86.43 | 762,400 | — | — |
| 2016-07-22 | $86.41 | $86.41 | 642,700 | — | — |
| 2016-07-21 | $87.79 | $87.79 | 1,398,400 | — | — |
| 2016-07-20 | $86.88 | $86.88 | 1,441,000 | — | — |
| 2016-07-19 | $82.82 | $82.82 | 629,100 | — | — |
| 2016-07-18 | $84.13 | $84.13 | 674,200 | — | — |
| 2016-07-15 | $83.83 | $83.83 | 1,023,100 | — | — |
| 2016-07-14 | $82.14 | $82.14 | 735,900 | — | — |
| 2016-07-13 | $82.56 | $82.56 | 641,200 | — | — |
| 2016-07-12 | $84.97 | $84.97 | 592,900 | — | — |
| 2016-07-11 | $85.00 | $85.00 | 884,400 | — | — |
| 2016-07-08 | $85.70 | $85.70 | 905,900 | — | — |
| 2016-07-07 | $83.53 | $83.53 | 699,400 | — | — |
| 2016-07-06 | $82.48 | $82.48 | 1,102,600 | — | — |
| 2016-07-05 | $79.71 | $79.71 | 635,700 | — | — |
| 2016-07-01 | $81.27 | $81.27 | 785,500 | — | — |
| 2016-06-30 | $79.98 | $79.98 | 1,063,000 | — | — |
| 2016-06-29 | $78.74 | $78.74 | 1,247,800 | — | — |
| 2016-06-28 | $76.58 | $76.58 | 1,208,900 | — | — |
| 2016-06-27 | $72.44 | $72.44 | 1,706,800 | — | — |
| 2016-06-24 | $76.98 | $76.98 | 2,384,300 | — | — |
| 2016-06-23 | $81.66 | $81.66 | 1,098,400 | — | — |
| 2016-06-22 | $78.50 | $78.50 | 1,202,300 | — | — |
| 2016-06-21 | $77.60 | $77.60 | 1,301,200 | — | — |
| 2016-06-20 | $78.49 | $78.49 | 925,000 | — | — |
| 2016-06-17 | $77.11 | $77.11 | 1,489,500 | — | — |
| 2016-06-16 | $80.00 | $80.00 | 770,100 | — | — |
| 2016-06-15 | $79.45 | $79.45 | 674,700 | — | — |
| 2016-06-14 | $79.78 | $79.78 | 680,800 | — | — |
| 2016-06-13 | $80.01 | $80.01 | 959,200 | — | — |
| 2016-06-10 | $80.41 | $80.41 | 1,040,300 | — | — |
| 2016-06-09 | $81.61 | $81.61 | 871,400 | — | — |
| 2016-06-08 | $82.90 | $82.90 | 938,700 | — | — |
| 2016-06-07 | $82.44 | $82.44 | 1,027,900 | — | — |
| 2016-06-06 | $85.49 | $85.49 | 1,087,100 | — | — |
| 2016-06-03 | $84.96 | $84.96 | 1,226,500 | — | — |
| 2016-06-02 | $87.71 | $87.71 | 1,188,200 | — | — |
| 2016-06-01 | $85.18 | $85.18 | 1,018,900 | — | — |
| 2016-05-31 | $84.41 | $84.41 | 1,253,600 | — | — |
| 2016-05-27 | $84.53 | $84.53 | 1,210,400 | — | — |
| 2016-05-26 | $81.78 | $81.78 | 1,398,200 | — | — |
| 2016-05-25 | $83.16 | $83.16 | 1,314,700 | — | — |
| 2016-05-24 | $81.27 | $81.27 | 1,099,300 | — | — |
| 2016-05-23 | $80.68 | $80.68 | 1,682,700 | — | — |
| 2016-05-20 | $77.65 | $77.65 | 1,070,800 | — | — |
| 2016-05-19 | $76.04 | $76.04 | 932,000 | — | — |
| 2016-05-18 | $77.53 | $77.53 | 1,076,200 | — | — |
| 2016-05-17 | $75.55 | $75.55 | 1,358,500 | — | — |
| 2016-05-16 | $76.47 | $76.47 | 1,347,900 | — | — |
| 2016-05-13 | $73.21 | $73.21 | 858,100 | — | — |
| 2016-05-12 | $70.54 | $70.54 | 1,042,200 | — | — |
| 2016-05-11 | $70.62 | $70.62 | 808,200 | — | — |
| 2016-05-10 | $73.49 | $73.49 | 994,600 | — | — |
| 2016-05-09 | $72.86 | $72.86 | 2,195,500 | — | — |
| 2016-05-06 | $70.69 | $70.69 | 1,466,000 | — | — |
| 2016-05-05 | $70.41 | $70.41 | 1,573,300 | — | — |
| 2016-05-04 | $68.69 | $68.69 | 1,255,200 | — | — |
| 2016-05-03 | $72.09 | $72.09 | 880,200 | — | — |
| 2016-05-02 | $74.36 | $74.36 | 881,100 | — | — |
| 2016-04-29 | $72.27 | $72.27 | 1,353,500 | — | — |
| 2016-04-28 | $72.34 | $72.34 | 1,269,800 | — | — |
| 2016-04-27 | $73.19 | $73.19 | 1,243,200 | — | — |
| 2016-04-26 | $74.43 | $74.43 | 770,700 | — | — |
| 2016-04-25 | $76.55 | $76.55 | 690,000 | — | — |
| 2016-04-22 | $76.77 | $76.77 | 795,200 | — | — |
| 2016-04-21 | $77.56 | $77.56 | 1,656,400 | — | — |
| 2016-04-20 | $78.49 | $78.49 | 1,027,900 | — | — |
| 2016-04-19 | $76.77 | $76.77 | 1,078,600 | — | — |
| 2016-04-18 | $77.89 | $77.89 | 1,579,500 | — | — |
| 2016-04-15 | $77.78 | $77.78 | 1,124,500 | — | — |
| 2016-04-14 | $78.54 | $78.54 | 981,500 | — | — |
| 2016-04-13 | $79.22 | $79.22 | 1,046,100 | — | — |
| 2016-04-12 | $77.37 | $77.37 | 808,500 | — | — |
| 2016-04-11 | $75.81 | $75.81 | 969,100 | — | — |
| 2016-04-08 | $77.47 | $77.47 | 1,566,900 | — | — |
| 2016-04-07 | $79.40 | $79.40 | 1,503,300 | — | — |
| 2016-04-06 | $81.87 | $81.87 | 2,745,700 | — | — |
| 2016-04-05 | $73.35 | $73.35 | 1,446,800 | — | — |
| 2016-04-04 | $73.49 | $73.49 | 1,112,600 | — | — |
| 2016-04-01 | $73.30 | $73.30 | 1,528,000 | — | — |
| 2016-03-31 | $72.47 | $72.47 | 2,164,700 | — | — |
| 2016-03-30 | $68.35 | $68.35 | 1,297,400 | — | — |
| 2016-03-29 | $69.25 | $69.25 | 1,266,200 | — | — |
| 2016-03-28 | $68.45 | $68.45 | 1,082,300 | — | — |
| 2016-03-24 | $69.76 | $69.76 | 1,889,600 | — | — |
| 2016-03-23 | $67.43 | $67.43 | 1,473,500 | — | — |
| 2016-03-22 | $69.11 | $69.11 | 1,650,000 | — | — |
| 2016-03-21 | $68.61 | $68.61 | 1,797,900 | — | — |
| 2016-03-18 | $65.07 | $65.07 | 2,452,200 | — | — |
| 2016-03-17 | $63.05 | $63.05 | 2,631,400 | — | — |
| 2016-03-16 | $63.77 | $63.77 | 1,268,700 | — | — |
| 2016-03-15 | $65.64 | $65.64 | 2,661,700 | — | — |
| 2016-03-14 | $68.98 | $68.98 | 1,298,500 | — | — |
| 2016-03-11 | $70.89 | $70.89 | 1,507,000 | — | — |
| 2016-03-10 | $68.65 | $68.65 | 1,588,300 | — | — |
| 2016-03-09 | $68.85 | $68.85 | 1,578,200 | — | — |
| 2016-03-08 | $71.17 | $71.17 | 1,472,900 | — | — |
| 2016-03-07 | $73.29 | $73.29 | 1,055,300 | — | — |
| 2016-03-04 | $71.99 | $71.99 | 1,343,500 | — | — |
| 2016-03-03 | $72.56 | $72.56 | 1,659,100 | — | — |
| 2016-03-02 | $73.60 | $73.60 | 2,147,600 | — | — |
| 2016-03-01 | $75.05 | $75.05 | 2,701,400 | — | — |
| 2016-02-29 | $73.50 | $73.50 | 1,319,300 | — | — |
| 2016-02-26 | $74.34 | $74.34 | 1,334,900 | — | — |
| 2016-02-25 | $74.28 | $74.28 | 1,562,400 | — | — |
| 2016-02-24 | $74.32 | $74.32 | 1,438,100 | — | — |
| 2016-02-23 | $72.01 | $72.01 | 1,609,000 | — | — |
| 2016-02-22 | $73.90 | $73.90 | 1,264,700 | — | — |
| 2016-02-19 | $72.70 | $72.70 | 1,758,800 | — | — |
| 2016-02-18 | $71.02 | $71.02 | 1,848,800 | — | — |
| 2016-02-17 | $74.45 | $74.45 | 2,618,600 | — | — |
| 2016-02-16 | $71.67 | $71.67 | 3,370,400 | — | — |
| 2016-02-12 | $68.36 | $68.36 | 4,687,200 | — | — |
| 2016-02-11 | $65.51 | $65.51 | 15,389,600 | — | — |
| 2016-02-10 | $72.31 | $72.31 | 3,464,100 | — | — |
| 2016-02-09 | $72.26 | $72.26 | 3,028,300 | — | — |
| 2016-02-08 | $70.91 | $70.91 | 3,376,400 | — | — |
| 2016-02-05 | $71.00 | $71.00 | 4,473,500 | — | — |
| 2016-02-04 | $72.03 | $72.03 | 2,965,700 | — | — |
| 2016-02-03 | $69.17 | $69.17 | 2,807,600 | — | — |
| 2016-02-02 | $68.94 | $68.94 | 4,286,900 | — | — |
| 2016-02-01 | $72.58 | $72.58 | 3,311,800 | — | — |
| 2016-01-29 | $70.56 | $70.56 | 2,822,900 | — | — |
| 2016-01-28 | $67.81 | $67.81 | 6,979,500 | — | — |
| 2016-01-27 | $74.99 | $74.99 | 2,054,000 | — | — |
| 2016-01-26 | $76.04 | $76.04 | 2,102,100 | — | — |
| 2016-01-25 | $78.31 | $78.31 | 2,338,700 | — | — |
| 2016-01-22 | $79.40 | $79.40 | 1,889,400 | — | — |
| 2016-01-21 | $73.78 | $73.78 | 2,186,100 | — | — |
| 2016-01-20 | $74.25 | $74.25 | 3,760,500 | — | — |
| 2016-01-19 | $73.31 | $73.31 | 2,674,000 | — | — |
| 2016-01-15 | $76.95 | $76.95 | 4,179,200 | — | — |
| 2016-01-14 | $80.98 | $80.98 | 2,460,700 | — | — |
| 2016-01-13 | $78.42 | $78.42 | 4,098,700 | — | — |
| 2016-01-12 | $88.09 | $88.09 | 3,783,900 | — | — |
| 2016-01-11 | $92.19 | $92.19 | 2,071,100 | — | — |
| 2016-01-08 | $94.78 | $94.78 | 1,678,000 | — | — |
| 2016-01-07 | $95.76 | $95.76 | 1,798,200 | — | — |
| 2016-01-06 | $102.26 | $102.26 | 2,012,700 | — | — |
| 2016-01-05 | $103.80 | $103.80 | 1,173,900 | — | — |
| 2016-01-04 | $103.32 | $103.32 | 1,533,800 | — | — |