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
- 1993-03-05 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 | $85.30 | $91.83 | 409,900 | — | — |
| 2016-12-29 | $85.55 | $92.10 | 225,600 | — | — |
| 2016-12-28 | $84.40 | $90.86 | 229,700 | — | — |
| 2016-12-27 | $85.20 | $91.72 | 170,700 | — | — |
| 2016-12-23 | $85.35 | $91.89 | 159,000 | — | — |
| 2016-12-22 | $84.80 | $91.29 | 324,100 | — | — |
| 2016-12-21 | $85.75 | $92.32 | 296,100 | — | — |
| 2016-12-20 | $86.10 | $92.69 | 427,800 | — | — |
| 2016-12-19 | $85.45 | $91.99 | 423,700 | — | — |
| 2016-12-16 | $84.30 | $90.75 | 1,380,600 | — | — |
| 2016-12-15 | $87.00 | $93.66 | 640,900 | — | — |
| 2016-12-14 | $88.25 | $95.01 | 505,100 | — | — |
| 2016-12-13 | $89.00 | $95.81 | 487,800 | — | — |
| 2016-12-12 | $88.70 | $95.49 | 227,800 | — | — |
| 2016-12-09 | $88.35 | $95.11 | 464,600 | — | — |
| 2016-12-08 | $90.40 | $97.32 | 437,000 | — | — |
| 2016-12-07 | $88.70 | $95.49 | 426,500 | — | — |
| 2016-12-06 | $86.90 | $93.55 | 447,900 | — | — |
| 2016-12-05 | $86.25 | $92.85 | 640,500 | — | — |
| 2016-12-02 | $84.80 | $91.29 | 742,600 | — | — |
| 2016-12-01 | $83.70 | $90.11 | 425,500 | — | — |
| 2016-11-30 | $81.45 | $87.69 | 406,300 | — | — |
| 2016-11-29 | $80.65 | $86.83 | 482,100 | — | — |
| 2016-11-28 | $81.95 | $88.22 | 310,100 | — | — |
| 2016-11-25 | $82.15 | $88.44 | 182,000 | — | — |
| 2016-11-23 | $81.60 | $87.85 | 290,500 | — | — |
| 2016-11-22 | $80.45 | $86.61 | 385,400 | — | — |
| 2016-11-21 | $81.20 | $87.42 | 509,000 | — | — |
| 2016-11-18 | $81.30 | $87.52 | 261,600 | — | — |
| 2016-11-17 | $80.75 | $86.93 | 248,400 | — | — |
| 2016-11-16 | $80.80 | $86.99 | 320,000 | — | — |
| 2016-11-15 | $81.15 | $87.36 | 577,100 | — | — |
| 2016-11-14 | $81.45 | $87.69 | 489,300 | — | — |
| 2016-11-11 | $79.75 | $85.86 | 447,300 | — | — |
| 2016-11-10 | $79.40 | $85.48 | 683,500 | — | — |
| 2016-11-09 | $77.70 | $83.65 | 729,800 | — | — |
| 2016-11-08 | $74.85 | $80.58 | 263,700 | — | — |
| 2016-11-07 | $74.50 | $80.20 | 470,300 | — | — |
| 2016-11-04 | $72.35 | $77.89 | 326,400 | — | — |
| 2016-11-03 | $72.20 | $77.63 | 311,100 | — | — |
| 2016-11-02 | $71.85 | $77.25 | 537,100 | — | — |
| 2016-11-01 | $71.15 | $76.50 | 582,700 | — | — |
| 2016-10-31 | $71.15 | $76.50 | 347,900 | — | — |
| 2016-10-28 | $70.50 | $75.80 | 301,400 | — | — |
| 2016-10-27 | $71.10 | $76.45 | 389,000 | — | — |
| 2016-10-26 | $70.75 | $76.07 | 376,700 | — | — |
| 2016-10-25 | $71.00 | $76.34 | 378,200 | — | — |
| 2016-10-24 | $71.55 | $76.93 | 466,500 | — | — |
| 2016-10-21 | $70.65 | $75.96 | 651,800 | — | — |
| 2016-10-20 | $69.90 | $75.16 | 1,848,300 | — | — |
| 2016-10-19 | $65.75 | $70.70 | 1,147,100 | — | — |
| 2016-10-18 | $65.75 | $70.70 | 598,100 | — | — |
| 2016-10-17 | $65.70 | $70.64 | 360,700 | — | — |
| 2016-10-14 | $65.69 | $70.63 | 455,700 | — | — |
| 2016-10-13 | $65.98 | $70.94 | 525,200 | — | — |
| 2016-10-12 | $66.71 | $71.73 | 137,100 | — | — |
| 2016-10-11 | $67.00 | $72.04 | 261,300 | — | — |
| 2016-10-10 | $67.74 | $72.84 | 235,300 | — | — |
| 2016-10-07 | $67.24 | $72.30 | 469,300 | — | — |
| 2016-10-06 | $67.42 | $72.49 | 696,400 | — | — |
| 2016-10-05 | $66.89 | $71.92 | 496,900 | — | — |
| 2016-10-04 | $67.33 | $72.39 | 356,800 | — | — |
| 2016-10-03 | $68.34 | $73.48 | 390,600 | — | — |
| 2016-09-30 | $68.08 | $73.20 | 461,100 | — | — |
| 2016-09-29 | $67.10 | $72.15 | 224,100 | — | — |
| 2016-09-28 | $66.89 | $71.92 | 221,600 | — | — |
| 2016-09-27 | $65.92 | $70.88 | 214,800 | — | — |
| 2016-09-26 | $66.36 | $71.35 | 251,900 | — | — |
| 2016-09-23 | $66.51 | $71.51 | 177,700 | — | — |
| 2016-09-22 | $66.98 | $72.02 | 346,200 | — | — |
| 2016-09-21 | $66.05 | $71.02 | 272,800 | — | — |
| 2016-09-20 | $65.56 | $70.49 | 224,700 | — | — |
| 2016-09-19 | $66.26 | $71.24 | 219,400 | — | — |
| 2016-09-16 | $66.10 | $71.07 | 399,600 | — | — |
| 2016-09-15 | $66.84 | $71.87 | 349,700 | — | — |
| 2016-09-14 | $66.07 | $71.04 | 469,900 | — | — |
| 2016-09-13 | $65.95 | $70.91 | 497,000 | — | — |
| 2016-09-12 | $67.92 | $73.03 | 194,100 | — | — |
| 2016-09-09 | $67.32 | $72.38 | 232,100 | — | — |
| 2016-09-08 | $69.83 | $75.08 | 162,500 | — | — |
| 2016-09-07 | $69.92 | $75.18 | 227,200 | — | — |
| 2016-09-06 | $69.48 | $74.71 | 185,100 | — | — |
| 2016-09-02 | $69.79 | $75.04 | 214,100 | — | — |
| 2016-09-01 | $69.35 | $74.57 | 246,500 | — | — |
| 2016-08-31 | $69.23 | $74.44 | 226,800 | — | — |
| 2016-08-30 | $69.87 | $75.13 | 149,800 | — | — |
| 2016-08-29 | $69.54 | $74.77 | 193,500 | — | — |
| 2016-08-26 | $68.84 | $74.02 | 175,400 | — | — |
| 2016-08-25 | $69.23 | $74.44 | 185,200 | — | — |
| 2016-08-24 | $69.68 | $74.92 | 213,700 | — | — |
| 2016-08-23 | $69.32 | $74.53 | 190,800 | — | — |
| 2016-08-22 | $68.77 | $73.94 | 257,200 | — | — |
| 2016-08-19 | $68.68 | $73.85 | 300,800 | — | — |
| 2016-08-18 | $68.71 | $73.88 | 207,200 | — | — |
| 2016-08-17 | $68.62 | $73.78 | 237,500 | — | — |
| 2016-08-16 | $68.55 | $73.71 | 217,900 | — | — |
| 2016-08-15 | $68.71 | $73.88 | 341,500 | — | — |
| 2016-08-12 | $68.22 | $73.35 | 313,500 | — | — |
| 2016-08-11 | $68.75 | $73.92 | 252,800 | — | — |
| 2016-08-10 | $68.97 | $74.16 | 190,800 | — | — |
| 2016-08-09 | $69.35 | $74.57 | 280,200 | — | — |
| 2016-08-08 | $69.84 | $75.09 | 234,600 | — | — |
| 2016-08-05 | $69.78 | $75.03 | 441,500 | — | — |
| 2016-08-04 | $68.61 | $73.77 | 323,100 | — | — |
| 2016-08-03 | $68.87 | $73.95 | 364,100 | — | — |
| 2016-08-02 | $68.50 | $73.56 | 510,700 | — | — |
| 2016-08-01 | $69.68 | $74.82 | 320,100 | — | — |
| 2016-07-29 | $70.49 | $75.69 | 581,000 | — | — |
| 2016-07-28 | $70.51 | $75.72 | 256,900 | — | — |
| 2016-07-27 | $70.58 | $75.79 | 325,000 | — | — |
| 2016-07-26 | $70.77 | $75.99 | 463,800 | — | — |
| 2016-07-25 | $69.79 | $74.94 | 260,500 | — | — |
| 2016-07-22 | $70.19 | $75.37 | 451,800 | — | — |
| 2016-07-21 | $68.89 | $73.98 | 526,400 | — | — |
| 2016-07-20 | $69.88 | $75.04 | 644,800 | — | — |
| 2016-07-19 | $70.01 | $75.18 | 539,400 | — | — |
| 2016-07-18 | $70.88 | $76.11 | 361,900 | — | — |
| 2016-07-15 | $71.22 | $76.48 | 197,200 | — | — |
| 2016-07-14 | $71.50 | $76.78 | 342,900 | — | — |
| 2016-07-13 | $71.58 | $76.86 | 238,300 | — | — |
| 2016-07-12 | $71.05 | $76.29 | 366,500 | — | — |
| 2016-07-11 | $70.40 | $75.60 | 340,100 | — | — |
| 2016-07-08 | $70.83 | $76.06 | 219,700 | — | — |
| 2016-07-07 | $69.41 | $74.53 | 234,500 | — | — |
| 2016-07-06 | $69.31 | $74.43 | 431,200 | — | — |
| 2016-07-05 | $69.54 | $74.67 | 437,400 | — | — |
| 2016-07-01 | $70.35 | $75.54 | 317,800 | — | — |
| 2016-06-30 | $68.66 | $73.73 | 637,700 | — | — |
| 2016-06-29 | $67.88 | $72.89 | 378,000 | — | — |
| 2016-06-28 | $66.97 | $71.91 | 344,300 | — | — |
| 2016-06-27 | $65.15 | $69.96 | 520,500 | — | — |
| 2016-06-24 | $66.83 | $71.76 | 603,700 | — | — |
| 2016-06-23 | $67.55 | $72.54 | 244,100 | — | — |
| 2016-06-22 | $66.60 | $71.52 | 391,800 | — | — |
| 2016-06-21 | $66.22 | $71.11 | 486,900 | — | — |
| 2016-06-20 | $66.96 | $71.90 | 354,100 | — | — |
| 2016-06-17 | $65.80 | $70.66 | 365,000 | — | — |
| 2016-06-16 | $65.36 | $70.18 | 258,300 | — | — |
| 2016-06-15 | $65.17 | $69.98 | 304,300 | — | — |
| 2016-06-14 | $65.24 | $70.06 | 191,900 | — | — |
| 2016-06-13 | $65.63 | $70.47 | 222,300 | — | — |
| 2016-06-10 | $65.73 | $70.58 | 438,200 | — | — |
| 2016-06-09 | $66.00 | $70.87 | 372,700 | — | — |
| 2016-06-08 | $67.48 | $72.46 | 385,500 | — | — |
| 2016-06-07 | $67.60 | $72.59 | 245,500 | — | — |
| 2016-06-06 | $68.17 | $73.20 | 331,300 | — | — |
| 2016-06-03 | $67.78 | $72.78 | 271,500 | — | — |
| 2016-06-02 | $67.68 | $72.68 | 239,400 | — | — |
| 2016-06-01 | $68.09 | $73.12 | 288,800 | — | — |
| 2016-05-31 | $67.85 | $72.86 | 303,200 | — | — |
| 2016-05-27 | $67.75 | $72.75 | 196,800 | — | — |
| 2016-05-26 | $67.38 | $72.35 | 340,900 | — | — |
| 2016-05-25 | $66.89 | $71.83 | 376,900 | — | — |
| 2016-05-24 | $66.70 | $71.62 | 370,900 | — | — |
| 2016-05-23 | $66.21 | $71.10 | 180,900 | — | — |
| 2016-05-20 | $66.24 | $71.13 | 351,400 | — | — |
| 2016-05-19 | $65.70 | $70.55 | 249,600 | — | — |
| 2016-05-18 | $65.66 | $70.51 | 397,900 | — | — |
| 2016-05-17 | $65.30 | $70.12 | 394,400 | — | — |
| 2016-05-16 | $64.81 | $69.59 | 360,200 | — | — |
| 2016-05-13 | $64.68 | $69.45 | 389,500 | — | — |
| 2016-05-12 | $65.66 | $70.51 | 476,500 | — | — |
| 2016-05-11 | $66.15 | $71.03 | 388,800 | — | — |
| 2016-05-10 | $67.23 | $72.19 | 261,800 | — | — |
| 2016-05-09 | $67.08 | $72.03 | 394,000 | — | — |
| 2016-05-06 | $66.55 | $71.46 | 265,600 | — | — |
| 2016-05-05 | $65.32 | $70.14 | 301,700 | — | — |
| 2016-05-04 | $65.91 | $70.78 | 483,700 | — | — |
| 2016-05-03 | $66.03 | $70.90 | 307,200 | — | — |
| 2016-05-02 | $66.01 | $70.80 | 325,400 | — | — |
| 2016-04-29 | $65.55 | $70.30 | 391,300 | — | — |
| 2016-04-28 | $66.22 | $71.02 | 284,900 | — | — |
| 2016-04-27 | $67.64 | $72.55 | 289,400 | — | — |
| 2016-04-26 | $67.46 | $72.35 | 394,800 | — | — |
| 2016-04-25 | $66.82 | $71.67 | 489,800 | — | — |
| 2016-04-22 | $66.12 | $70.91 | 622,700 | — | — |
| 2016-04-21 | $65.44 | $70.19 | 563,600 | — | — |
| 2016-04-20 | $65.39 | $70.13 | 340,800 | — | — |
| 2016-04-19 | $65.83 | $70.60 | 379,600 | — | — |
| 2016-04-18 | $65.14 | $69.86 | 289,600 | — | — |
| 2016-04-15 | $65.01 | $69.72 | 241,800 | — | — |
| 2016-04-14 | $64.99 | $69.70 | 206,800 | — | — |
| 2016-04-13 | $65.13 | $69.85 | 300,100 | — | — |
| 2016-04-12 | $64.11 | $68.76 | 311,400 | — | — |
| 2016-04-11 | $62.85 | $67.41 | 342,000 | — | — |
| 2016-04-08 | $63.61 | $68.22 | 237,500 | — | — |
| 2016-04-07 | $63.58 | $68.19 | 390,900 | — | — |
| 2016-04-06 | $63.96 | $68.60 | 304,200 | — | — |
| 2016-04-05 | $63.69 | $68.31 | 385,000 | — | — |
| 2016-04-04 | $63.83 | $68.46 | 328,900 | — | — |
| 2016-04-01 | $64.27 | $68.93 | 385,100 | — | — |
| 2016-03-31 | $64.61 | $69.30 | 446,000 | — | — |
| 2016-03-30 | $64.82 | $69.52 | 874,900 | — | — |
| 2016-03-29 | $66.75 | $71.59 | 321,200 | — | — |
| 2016-03-28 | $65.72 | $70.49 | 232,000 | — | — |
| 2016-03-24 | $66.69 | $71.53 | 299,200 | — | — |
| 2016-03-23 | $66.55 | $71.38 | 233,200 | — | — |
| 2016-03-22 | $66.33 | $71.14 | 322,800 | — | — |
| 2016-03-21 | $66.63 | $71.46 | 218,000 | — | — |
| 2016-03-18 | $67.29 | $72.17 | 502,200 | — | — |
| 2016-03-17 | $66.23 | $71.03 | 589,700 | — | — |
| 2016-03-16 | $64.68 | $69.37 | 651,500 | — | — |
| 2016-03-15 | $62.97 | $67.54 | 319,500 | — | — |
| 2016-03-14 | $63.16 | $67.74 | 307,800 | — | — |
| 2016-03-11 | $63.21 | $67.79 | 381,200 | — | — |
| 2016-03-10 | $62.84 | $67.40 | 559,700 | — | — |
| 2016-03-09 | $61.76 | $66.24 | 370,500 | — | — |
| 2016-03-08 | $60.60 | $64.99 | 480,500 | — | — |
| 2016-03-07 | $62.67 | $67.21 | 286,300 | — | — |
| 2016-03-04 | $62.87 | $67.43 | 569,400 | — | — |
| 2016-03-03 | $61.05 | $65.48 | 315,400 | — | — |
| 2016-03-02 | $59.84 | $64.18 | 265,500 | — | — |
| 2016-03-01 | $60.60 | $64.99 | 332,300 | — | — |
| 2016-02-29 | $59.20 | $63.49 | 261,000 | — | — |
| 2016-02-26 | $60.24 | $64.61 | 429,900 | — | — |
| 2016-02-25 | $59.13 | $63.42 | 393,700 | — | — |
| 2016-02-24 | $58.38 | $62.61 | 467,600 | — | — |
| 2016-02-23 | $58.69 | $62.95 | 423,500 | — | — |
| 2016-02-22 | $59.88 | $64.22 | 376,200 | — | — |
| 2016-02-19 | $58.83 | $63.10 | 429,400 | — | — |
| 2016-02-18 | $59.16 | $63.45 | 605,400 | — | — |
| 2016-02-17 | $60.74 | $65.14 | 614,900 | — | — |
| 2016-02-16 | $59.44 | $63.75 | 539,500 | — | — |
| 2016-02-12 | $58.89 | $63.16 | 600,100 | — | — |
| 2016-02-11 | $58.97 | $63.25 | 294,700 | — | — |
| 2016-02-10 | $59.68 | $64.01 | 506,200 | — | — |
| 2016-02-09 | $60.76 | $65.08 | 592,800 | — | — |
| 2016-02-08 | $60.45 | $64.75 | 493,700 | — | — |
| 2016-02-05 | $60.04 | $64.31 | 576,600 | — | — |
| 2016-02-04 | $61.37 | $65.73 | 782,200 | — | — |
| 2016-02-03 | $58.30 | $62.45 | 454,800 | — | — |
| 2016-02-02 | $57.10 | $61.16 | 488,400 | — | — |
| 2016-02-01 | $58.83 | $63.01 | 715,700 | — | — |
| 2016-01-29 | $57.41 | $61.49 | 1,166,700 | — | — |
| 2016-01-28 | $56.24 | $60.24 | 1,130,400 | — | — |
| 2016-01-27 | $57.25 | $61.32 | 403,400 | — | — |
| 2016-01-26 | $58.34 | $62.49 | 329,200 | — | — |
| 2016-01-25 | $56.08 | $60.07 | 698,400 | — | — |
| 2016-01-22 | $57.73 | $61.83 | 302,800 | — | — |
| 2016-01-21 | $56.61 | $60.64 | 683,800 | — | — |
| 2016-01-20 | $55.00 | $58.91 | 798,300 | — | — |
| 2016-01-19 | $55.00 | $58.91 | 527,300 | — | — |
| 2016-01-15 | $55.88 | $59.85 | 995,700 | — | — |
| 2016-01-14 | $55.29 | $59.22 | 784,500 | — | — |
| 2016-01-13 | $54.40 | $58.27 | 673,500 | — | — |
| 2016-01-12 | $57.11 | $61.17 | 273,800 | — | — |
| 2016-01-11 | $56.87 | $60.91 | 516,500 | — | — |
| 2016-01-08 | $56.79 | $60.83 | 663,600 | — | — |
| 2016-01-07 | $56.69 | $60.72 | 513,200 | — | — |
| 2016-01-06 | $57.61 | $61.71 | 726,300 | — | — |
| 2016-01-05 | $58.30 | $62.45 | 479,800 | — | — |
| 2016-01-04 | $58.59 | $62.76 | 714,000 | — | — |