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
- 1994-03-10 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 | $70.84 | $282.55 | 802,800 | — | — |
| 2016-12-29 | $69.25 | $276.21 | 611,000 | — | — |
| 2016-12-28 | $69.01 | $275.25 | 1,006,700 | — | — |
| 2016-12-27 | $69.01 | $275.25 | 653,100 | — | — |
| 2016-12-23 | $68.17 | $271.90 | 421,100 | — | — |
| 2016-12-22 | $68.35 | $272.62 | 825,100 | — | — |
| 2016-12-21 | $68.58 | $273.53 | 710,100 | — | — |
| 2016-12-20 | $69.94 | $278.96 | 700,200 | — | — |
| 2016-12-19 | $69.88 | $278.72 | 650,100 | — | — |
| 2016-12-16 | $69.77 | $278.28 | 2,480,000 | — | — |
| 2016-12-15 | $68.42 | $272.90 | 929,800 | — | — |
| 2016-12-14 | $69.24 | $276.17 | 980,300 | — | — |
| 2016-12-13 | $71.13 | $283.70 | 622,000 | — | — |
| 2016-12-12 | $71.34 | $284.54 | 498,300 | — | — |
| 2016-12-09 | $71.14 | $283.74 | 914,700 | — | — |
| 2016-12-08 | $70.85 | $282.59 | 851,900 | — | — |
| 2016-12-07 | $70.72 | $282.07 | 810,800 | — | — |
| 2016-12-06 | $69.05 | $275.41 | 915,600 | — | — |
| 2016-12-05 | $68.80 | $274.41 | 931,000 | — | — |
| 2016-12-02 | $68.13 | $271.74 | 676,100 | — | — |
| 2016-12-01 | $67.41 | $268.87 | 927,500 | — | — |
| 2016-11-30 | $67.89 | $270.78 | 1,720,100 | — | — |
| 2016-11-29 | $69.15 | $275.81 | 645,800 | — | — |
| 2016-11-28 | $68.94 | $274.97 | 515,600 | — | — |
| 2016-11-25 | $69.02 | $275.29 | 215,800 | — | — |
| 2016-11-23 | $69.15 | $275.81 | 478,300 | — | — |
| 2016-11-22 | $69.28 | $276.33 | 734,800 | — | — |
| 2016-11-21 | $68.91 | $274.85 | 822,000 | — | — |
| 2016-11-18 | $69.00 | $275.21 | 944,200 | — | — |
| 2016-11-17 | $69.25 | $276.21 | 558,800 | — | — |
| 2016-11-16 | $69.62 | $277.68 | 613,200 | — | — |
| 2016-11-15 | $70.58 | $281.51 | 982,100 | — | — |
| 2016-11-14 | $72.04 | $287.33 | 995,900 | — | — |
| 2016-11-11 | $69.80 | $278.40 | 1,229,400 | — | — |
| 2016-11-10 | $69.36 | $276.64 | 1,555,400 | — | — |
| 2016-11-09 | $67.73 | $270.14 | 804,800 | — | — |
| 2016-11-08 | $68.49 | $273.17 | 549,000 | — | — |
| 2016-11-07 | $69.31 | $273.61 | 1,076,200 | — | — |
| 2016-11-04 | $67.57 | $266.74 | 1,094,900 | — | — |
| 2016-11-03 | $67.09 | $264.85 | 973,000 | — | — |
| 2016-11-02 | $67.14 | $265.05 | 881,600 | — | — |
| 2016-11-01 | $68.70 | $271.21 | 1,635,400 | — | — |
| 2016-10-31 | $70.78 | $279.42 | 1,932,400 | — | — |
| 2016-10-28 | $70.62 | $278.79 | 1,558,500 | — | — |
| 2016-10-27 | $72.59 | $286.56 | 1,280,300 | — | — |
| 2016-10-26 | $74.75 | $295.09 | 1,163,700 | — | — |
| 2016-10-25 | $76.54 | $302.16 | 492,200 | — | — |
| 2016-10-24 | $76.95 | $303.77 | 474,000 | — | — |
| 2016-10-21 | $76.58 | $302.31 | 324,300 | — | — |
| 2016-10-20 | $76.70 | $302.79 | 340,600 | — | — |
| 2016-10-19 | $76.85 | $303.38 | 727,500 | — | — |
| 2016-10-18 | $76.50 | $302.00 | 560,200 | — | — |
| 2016-10-17 | $76.25 | $301.01 | 394,300 | — | — |
| 2016-10-14 | $76.43 | $301.72 | 435,500 | — | — |
| 2016-10-13 | $76.93 | $303.70 | 467,900 | — | — |
| 2016-10-12 | $76.47 | $301.88 | 667,000 | — | — |
| 2016-10-11 | $76.05 | $300.22 | 546,700 | — | — |
| 2016-10-10 | $76.70 | $302.79 | 543,200 | — | — |
| 2016-10-07 | $76.11 | $300.46 | 632,500 | — | — |
| 2016-10-06 | $76.04 | $300.18 | 906,600 | — | — |
| 2016-10-05 | $76.30 | $301.21 | 1,596,900 | — | — |
| 2016-10-04 | $78.25 | $308.91 | 841,900 | — | — |
| 2016-10-03 | $79.00 | $311.87 | 854,300 | — | — |
| 2016-09-30 | $80.87 | $319.25 | 857,400 | — | — |
| 2016-09-29 | $80.50 | $317.79 | 607,000 | — | — |
| 2016-09-28 | $82.03 | $323.83 | 555,000 | — | — |
| 2016-09-27 | $82.04 | $323.87 | 588,800 | — | — |
| 2016-09-26 | $82.94 | $327.42 | 539,800 | — | — |
| 2016-09-23 | $82.82 | $326.95 | 786,500 | — | — |
| 2016-09-22 | $82.43 | $325.41 | 694,600 | — | — |
| 2016-09-21 | $81.24 | $320.71 | 774,600 | — | — |
| 2016-09-20 | $80.28 | $316.92 | 588,500 | — | — |
| 2016-09-19 | $81.02 | $319.84 | 595,100 | — | — |
| 2016-09-16 | $80.30 | $317.00 | 2,773,700 | — | — |
| 2016-09-15 | $79.87 | $315.30 | 620,800 | — | — |
| 2016-09-14 | $79.59 | $314.20 | 810,200 | — | — |
| 2016-09-13 | $78.99 | $311.83 | 984,500 | — | — |
| 2016-09-12 | $81.13 | $320.28 | 1,103,300 | — | — |
| 2016-09-09 | $80.03 | $315.93 | 1,247,700 | — | — |
| 2016-09-08 | $82.35 | $325.09 | 1,423,100 | — | — |
| 2016-09-07 | $83.64 | $330.18 | 1,097,700 | — | — |
| 2016-09-06 | $82.79 | $326.83 | 1,530,600 | — | — |
| 2016-09-02 | $81.92 | $323.39 | 669,000 | — | — |
| 2016-09-01 | $81.48 | $321.66 | 610,000 | — | — |
| 2016-08-31 | $81.89 | $323.28 | 1,312,300 | — | — |
| 2016-08-30 | $82.10 | $324.10 | 663,400 | — | — |
| 2016-08-29 | $82.71 | $326.51 | 765,500 | — | — |
| 2016-08-26 | $82.08 | $324.03 | 897,300 | — | — |
| 2016-08-25 | $82.65 | $326.28 | 797,400 | — | — |
| 2016-08-24 | $82.32 | $324.97 | 850,500 | — | — |
| 2016-08-23 | $82.11 | $324.14 | 648,800 | — | — |
| 2016-08-22 | $82.23 | $324.62 | 550,000 | — | — |
| 2016-08-19 | $81.78 | $322.84 | 1,079,800 | — | — |
| 2016-08-18 | $82.99 | $327.62 | 599,000 | — | — |
| 2016-08-17 | $83.07 | $327.93 | 917,400 | — | — |
| 2016-08-16 | $82.92 | $324.66 | 818,800 | — | — |
| 2016-08-15 | $84.46 | $330.69 | 1,108,900 | — | — |
| 2016-08-12 | $84.48 | $330.77 | 590,000 | — | — |
| 2016-08-11 | $84.23 | $329.79 | 1,364,800 | — | — |
| 2016-08-10 | $85.58 | $335.07 | 1,116,500 | — | — |
| 2016-08-09 | $86.71 | $339.50 | 664,700 | — | — |
| 2016-08-08 | $86.29 | $337.85 | 550,100 | — | — |
| 2016-08-05 | $86.21 | $337.54 | 631,900 | — | — |
| 2016-08-04 | $85.88 | $336.25 | 914,800 | — | — |
| 2016-08-03 | $86.70 | $339.46 | 1,151,300 | — | — |
| 2016-08-02 | $87.83 | $343.88 | 1,088,600 | — | — |
| 2016-08-01 | $89.76 | $351.44 | 1,332,400 | — | — |
| 2016-07-29 | $89.24 | $349.40 | 1,504,300 | — | — |
| 2016-07-28 | $89.12 | $348.93 | 508,300 | — | — |
| 2016-07-27 | $88.02 | $344.63 | 561,600 | — | — |
| 2016-07-26 | $88.36 | $345.96 | 642,700 | — | — |
| 2016-07-25 | $88.79 | $347.64 | 783,400 | — | — |
| 2016-07-22 | $88.96 | $348.31 | 698,500 | — | — |
| 2016-07-21 | $88.99 | $348.42 | 596,200 | — | — |
| 2016-07-20 | $89.14 | $349.01 | 350,200 | — | — |
| 2016-07-19 | $89.02 | $348.54 | 445,100 | — | — |
| 2016-07-18 | $88.62 | $346.97 | 731,100 | — | — |
| 2016-07-15 | $88.57 | $346.78 | 665,400 | — | — |
| 2016-07-14 | $88.47 | $346.39 | 384,300 | — | — |
| 2016-07-13 | $88.98 | $348.38 | 445,700 | — | — |
| 2016-07-12 | $88.55 | $346.70 | 623,600 | — | — |
| 2016-07-11 | $88.48 | $346.43 | 806,300 | — | — |
| 2016-07-08 | $87.49 | $342.55 | 810,800 | — | — |
| 2016-07-07 | $85.73 | $335.66 | 939,400 | — | — |
| 2016-07-06 | $86.40 | $338.28 | 1,203,800 | — | — |
| 2016-07-05 | $86.67 | $339.34 | 966,300 | — | — |
| 2016-07-01 | $85.25 | $333.78 | 735,100 | — | — |
| 2016-06-30 | $85.39 | $334.33 | 1,270,300 | — | — |
| 2016-06-29 | $83.93 | $328.61 | 867,500 | — | — |
| 2016-06-28 | $82.76 | $324.03 | 1,101,800 | — | — |
| 2016-06-27 | $81.04 | $317.30 | 1,711,900 | — | — |
| 2016-06-24 | $80.91 | $316.79 | 1,361,700 | — | — |
| 2016-06-23 | $81.91 | $320.70 | 734,500 | — | — |
| 2016-06-22 | $81.52 | $319.18 | 987,900 | — | — |
| 2016-06-21 | $81.52 | $319.18 | 1,023,900 | — | — |
| 2016-06-20 | $80.62 | $315.65 | 947,500 | — | — |
| 2016-06-17 | $80.03 | $313.34 | 1,451,200 | — | — |
| 2016-06-16 | $79.79 | $312.40 | 1,228,900 | — | — |
| 2016-06-15 | $79.21 | $310.13 | 741,000 | — | — |
| 2016-06-14 | $78.89 | $308.88 | 750,800 | — | — |
| 2016-06-13 | $78.64 | $307.90 | 931,300 | — | — |
| 2016-06-10 | $78.67 | $308.02 | 1,011,800 | — | — |
| 2016-06-09 | $78.25 | $306.37 | 739,500 | — | — |
| 2016-06-08 | $78.44 | $307.12 | 1,014,100 | — | — |
| 2016-06-07 | $77.52 | $303.51 | 732,200 | — | — |
| 2016-06-06 | $76.93 | $301.20 | 1,080,900 | — | — |
| 2016-06-03 | $77.21 | $302.30 | 1,253,200 | — | — |
| 2016-06-02 | $77.31 | $302.69 | 1,180,400 | — | — |
| 2016-06-01 | $76.68 | $300.23 | 1,125,800 | — | — |
| 2016-05-31 | $76.32 | $298.82 | 4,008,500 | — | — |
| 2016-05-27 | $76.19 | $298.31 | 1,052,100 | — | — |
| 2016-05-26 | $75.73 | $296.51 | 650,100 | — | — |
| 2016-05-25 | $75.41 | $295.25 | 1,106,600 | — | — |
| 2016-05-24 | $75.60 | $296.00 | 1,130,800 | — | — |
| 2016-05-23 | $74.85 | $293.06 | 807,500 | — | — |
| 2016-05-20 | $74.78 | $292.79 | 1,695,100 | — | — |
| 2016-05-19 | $72.93 | $285.54 | 949,700 | — | — |
| 2016-05-18 | $72.80 | $285.03 | 1,781,900 | — | — |
| 2016-05-17 | $73.65 | $288.36 | 1,647,900 | — | — |
| 2016-05-16 | $75.80 | $296.78 | 1,337,000 | — | — |
| 2016-05-13 | $74.90 | $293.26 | 1,725,600 | — | — |
| 2016-05-12 | $76.99 | $301.44 | 2,250,000 | — | — |
| 2016-05-11 | $77.64 | $303.98 | 1,477,700 | — | — |
| 2016-05-10 | $81.42 | $318.78 | 883,300 | — | — |
| 2016-05-09 | $80.71 | $316.00 | 511,100 | — | — |
| 2016-05-06 | $80.15 | $313.81 | 730,500 | — | — |
| 2016-05-05 | $78.79 | $308.49 | 706,100 | — | — |
| 2016-05-04 | $77.99 | $305.35 | 1,261,600 | — | — |
| 2016-05-03 | $76.97 | $301.36 | 789,400 | — | — |
| 2016-05-02 | $77.47 | $300.66 | 848,400 | — | — |
| 2016-04-29 | $76.08 | $295.26 | 1,167,800 | — | — |
| 2016-04-28 | $76.92 | $298.52 | 486,100 | — | — |
| 2016-04-27 | $77.17 | $299.49 | 443,700 | — | — |
| 2016-04-26 | $77.04 | $298.99 | 505,900 | — | — |
| 2016-04-25 | $77.01 | $298.87 | 618,300 | — | — |
| 2016-04-22 | $76.81 | $298.09 | 744,800 | — | — |
| 2016-04-21 | $76.50 | $296.89 | 950,400 | — | — |
| 2016-04-20 | $78.00 | $302.71 | 1,272,600 | — | — |
| 2016-04-19 | $78.63 | $305.16 | 901,700 | — | — |
| 2016-04-18 | $78.90 | $306.21 | 940,600 | — | — |
| 2016-04-15 | $78.99 | $306.56 | 790,800 | — | — |
| 2016-04-14 | $78.85 | $306.01 | 631,400 | — | — |
| 2016-04-13 | $79.01 | $306.63 | 1,315,200 | — | — |
| 2016-04-12 | $79.07 | $306.87 | 777,500 | — | — |
| 2016-04-11 | $78.84 | $305.97 | 1,844,200 | — | — |
| 2016-04-08 | $79.35 | $307.95 | 677,800 | — | — |
| 2016-04-07 | $78.97 | $306.48 | 1,574,500 | — | — |
| 2016-04-06 | $79.60 | $308.92 | 885,800 | — | — |
| 2016-04-05 | $79.15 | $307.18 | 1,002,600 | — | — |
| 2016-04-04 | $79.35 | $307.95 | 1,069,800 | — | — |
| 2016-04-01 | $79.80 | $309.70 | 1,785,200 | — | — |
| 2016-03-31 | $79.24 | $307.53 | 3,343,400 | — | — |
| 2016-03-30 | $79.04 | $306.75 | 1,423,500 | — | — |
| 2016-03-29 | $79.39 | $308.11 | 1,286,100 | — | — |
| 2016-03-28 | $78.62 | $305.12 | 1,705,700 | — | — |
| 2016-03-24 | $78.55 | $304.85 | 1,291,800 | — | — |
| 2016-03-23 | $78.70 | $305.43 | 970,100 | — | — |
| 2016-03-22 | $79.44 | $308.30 | 2,230,500 | — | — |
| 2016-03-21 | $79.65 | $309.12 | 1,368,300 | — | — |
| 2016-03-18 | $79.89 | $310.05 | 2,588,600 | — | — |
| 2016-03-17 | $80.73 | $313.31 | 1,112,200 | — | — |
| 2016-03-16 | $79.80 | $309.70 | 955,400 | — | — |
| 2016-03-15 | $79.65 | $309.12 | 921,100 | — | — |
| 2016-03-14 | $79.81 | $309.74 | 760,600 | — | — |
| 2016-03-11 | $80.06 | $310.71 | 2,818,600 | — | — |
| 2016-03-10 | $78.87 | $306.09 | 1,504,600 | — | — |
| 2016-03-09 | $78.64 | $305.20 | 1,595,800 | — | — |
| 2016-03-08 | $78.17 | $303.37 | 1,586,000 | — | — |
| 2016-03-07 | $78.78 | $305.74 | 1,641,700 | — | — |
| 2016-03-04 | $79.20 | $307.37 | 3,631,200 | — | — |
| 2016-03-03 | $79.51 | $308.57 | 1,660,400 | — | — |
| 2016-03-02 | $80.46 | $312.26 | 1,541,100 | — | — |
| 2016-03-01 | $80.33 | $311.76 | 1,206,900 | — | — |
| 2016-02-29 | $79.08 | $306.90 | 1,730,100 | — | — |
| 2016-02-26 | $79.54 | $308.69 | 1,570,200 | — | — |
| 2016-02-25 | $79.90 | $310.09 | 1,210,400 | — | — |
| 2016-02-24 | $78.31 | $303.92 | 950,600 | — | — |
| 2016-02-23 | $78.50 | $304.65 | 774,400 | — | — |
| 2016-02-22 | $79.29 | $307.72 | 1,143,600 | — | — |
| 2016-02-19 | $76.92 | $298.52 | 1,133,300 | — | — |
| 2016-02-18 | $76.74 | $297.82 | 1,860,800 | — | — |
| 2016-02-17 | $75.79 | $294.14 | 1,186,300 | — | — |
| 2016-02-16 | $75.50 | $290.37 | 771,400 | — | — |
| 2016-02-12 | $75.29 | $289.56 | 1,001,200 | — | — |
| 2016-02-11 | $73.88 | $284.14 | 1,200,700 | — | — |
| 2016-02-10 | $74.84 | $287.83 | 600,800 | — | — |
| 2016-02-09 | $74.92 | $288.14 | 723,600 | — | — |
| 2016-02-08 | $75.15 | $289.03 | 1,106,800 | — | — |
| 2016-02-05 | $76.10 | $292.68 | 1,225,800 | — | — |
| 2016-02-04 | $78.62 | $302.37 | 862,700 | — | — |
| 2016-02-03 | $78.33 | $301.26 | 1,024,000 | — | — |
| 2016-02-02 | $77.67 | $298.72 | 787,300 | — | — |
| 2016-02-01 | $78.57 | $302.18 | 805,500 | — | — |
| 2016-01-29 | $77.97 | $299.87 | 1,053,400 | — | — |
| 2016-01-28 | $76.03 | $292.41 | 1,266,500 | — | — |
| 2016-01-27 | $76.39 | $293.79 | 1,149,500 | — | — |
| 2016-01-26 | $78.36 | $301.37 | 1,007,800 | — | — |
| 2016-01-25 | $77.74 | $298.99 | 760,000 | — | — |
| 2016-01-22 | $78.70 | $302.68 | 1,027,400 | — | — |
| 2016-01-21 | $75.80 | $291.53 | 1,259,600 | — | — |
| 2016-01-20 | $75.25 | $289.41 | 2,881,100 | — | — |
| 2016-01-19 | $76.69 | $294.95 | 1,200,600 | — | — |
| 2016-01-15 | $76.23 | $293.18 | 2,117,100 | — | — |
| 2016-01-14 | $77.05 | $296.33 | 1,508,600 | — | — |
| 2016-01-13 | $78.13 | $300.49 | 767,300 | — | — |
| 2016-01-12 | $78.81 | $303.10 | 1,125,500 | — | — |
| 2016-01-11 | $78.77 | $302.95 | 859,400 | — | — |
| 2016-01-08 | $78.81 | $303.10 | 1,050,800 | — | — |
| 2016-01-07 | $80.75 | $310.56 | 1,015,200 | — | — |
| 2016-01-06 | $81.77 | $314.49 | 692,200 | — | — |
| 2016-01-05 | $82.50 | $317.29 | 1,006,500 | — | — |
| 2016-01-04 | $79.44 | $305.53 | 665,100 | — | — |