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
- 1994-10-18 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 | $55.70 | $243.74 | 2,088,768 | — | — |
| 2016-12-29 | $54.87 | $240.13 | 1,278,958 | — | — |
| 2016-12-28 | $54.35 | $236.98 | 1,833,864 | — | — |
| 2016-12-27 | $54.68 | $238.42 | 1,057,078 | — | — |
| 2016-12-23 | $54.66 | $238.33 | 1,426,740 | — | — |
| 2016-12-22 | $54.58 | $238.00 | 1,120,649 | — | — |
| 2016-12-21 | $54.50 | $237.62 | 1,523,438 | — | — |
| 2016-12-20 | $55.00 | $239.81 | 1,736,753 | — | — |
| 2016-12-19 | $55.55 | $242.22 | 2,322,413 | — | — |
| 2016-12-16 | $53.75 | $234.36 | 3,260,914 | — | — |
| 2016-12-15 | $52.36 | $228.32 | 2,220,142 | — | — |
| 2016-12-14 | $52.96 | $230.90 | 2,431,392 | — | — |
| 2016-12-13 | $54.37 | $237.07 | 1,683,089 | — | — |
| 2016-12-12 | $54.44 | $237.36 | 1,428,907 | — | — |
| 2016-12-09 | $53.89 | $234.95 | 1,195,572 | — | — |
| 2016-12-08 | $53.61 | $233.77 | 2,100,636 | — | — |
| 2016-12-07 | $53.73 | $234.28 | 2,293,414 | — | — |
| 2016-12-06 | $52.90 | $230.65 | 1,887,941 | — | — |
| 2016-12-05 | $53.03 | $231.24 | 2,319,317 | — | — |
| 2016-12-02 | $53.03 | $231.24 | 3,082,997 | — | — |
| 2016-12-01 | $51.83 | $226.00 | 2,781,756 | — | — |
| 2016-11-30 | $53.72 | $234.24 | 2,777,628 | — | — |
| 2016-11-29 | $54.98 | $239.73 | 1,458,732 | — | — |
| 2016-11-28 | $54.60 | $237.23 | 1,719,725 | — | — |
| 2016-11-25 | $54.82 | $238.15 | 732,101 | — | — |
| 2016-11-23 | $54.38 | $236.26 | 1,303,519 | — | — |
| 2016-11-22 | $54.84 | $238.28 | 1,730,148 | — | — |
| 2016-11-21 | $53.38 | $231.92 | 1,567,608 | — | — |
| 2016-11-18 | $53.44 | $232.18 | 3,153,276 | — | — |
| 2016-11-17 | $53.17 | $231.00 | 1,753,781 | — | — |
| 2016-11-16 | $54.41 | $236.39 | 1,623,955 | — | — |
| 2016-11-15 | $53.94 | $234.36 | 2,044,908 | — | — |
| 2016-11-14 | $53.90 | $234.15 | 2,389,183 | — | — |
| 2016-11-11 | $52.70 | $228.98 | 2,372,671 | — | — |
| 2016-11-10 | $52.60 | $228.51 | 4,896,634 | — | — |
| 2016-11-09 | $53.90 | $234.15 | 3,731,093 | — | — |
| 2016-11-08 | $57.11 | $248.13 | 1,559,249 | — | — |
| 2016-11-07 | $56.64 | $246.07 | 1,689,384 | — | — |
| 2016-11-04 | $55.60 | $241.56 | 1,949,758 | — | — |
| 2016-11-03 | $54.80 | $238.07 | 1,639,951 | — | — |
| 2016-11-02 | $54.95 | $238.74 | 1,980,511 | — | — |
| 2016-11-01 | $55.95 | $243.08 | 2,656,678 | — | — |
| 2016-10-31 | $57.40 | $249.39 | 3,058,848 | — | — |
| 2016-10-28 | $56.72 | $246.41 | 1,859,045 | — | — |
| 2016-10-27 | $57.28 | $248.00 | 2,162,040 | — | — |
| 2016-10-26 | $59.41 | $257.23 | 1,117,450 | — | — |
| 2016-10-25 | $60.37 | $261.38 | 1,011,876 | — | — |
| 2016-10-24 | $60.37 | $261.38 | 1,343,458 | — | — |
| 2016-10-21 | $59.98 | $259.70 | 1,041,598 | — | — |
| 2016-10-20 | $60.51 | $262.01 | 977,407 | — | — |
| 2016-10-19 | $60.60 | $262.39 | 1,155,427 | — | — |
| 2016-10-18 | $60.72 | $262.89 | 1,267,090 | — | — |
| 2016-10-17 | $60.71 | $262.85 | 1,217,863 | — | — |
| 2016-10-14 | $60.12 | $260.29 | 922,505 | — | — |
| 2016-10-13 | $60.77 | $263.10 | 1,927,776 | — | — |
| 2016-10-12 | $59.76 | $258.74 | 1,294,747 | — | — |
| 2016-10-11 | $58.92 | $255.13 | 1,759,560 | — | — |
| 2016-10-10 | $60.18 | $260.58 | 1,006,303 | — | — |
| 2016-10-07 | $59.55 | $257.86 | 1,492,478 | — | — |
| 2016-10-06 | $59.68 | $258.40 | 2,145,115 | — | — |
| 2016-10-05 | $60.00 | $259.79 | 2,125,507 | — | — |
| 2016-10-04 | $61.72 | $267.21 | 1,884,226 | — | — |
| 2016-10-03 | $63.35 | $274.30 | 1,610,849 | — | — |
| 2016-09-30 | $64.85 | $280.81 | 1,517,556 | — | — |
| 2016-09-29 | $65.50 | $283.62 | 1,285,562 | — | — |
| 2016-09-28 | $66.69 | $287.89 | 1,130,866 | — | — |
| 2016-09-27 | $66.07 | $285.21 | 1,256,976 | — | — |
| 2016-09-26 | $66.55 | $287.30 | 1,632,624 | — | — |
| 2016-09-23 | $65.94 | $284.67 | 1,112,806 | — | — |
| 2016-09-22 | $65.78 | $283.96 | 1,556,359 | — | — |
| 2016-09-21 | $64.69 | $279.27 | 1,504,862 | — | — |
| 2016-09-20 | $63.56 | $274.38 | 1,227,564 | — | — |
| 2016-09-19 | $63.20 | $272.83 | 1,410,538 | — | — |
| 2016-09-16 | $62.47 | $269.69 | 2,550,898 | — | — |
| 2016-09-15 | $62.34 | $269.10 | 1,352,952 | — | — |
| 2016-09-14 | $62.01 | $267.68 | 1,393,097 | — | — |
| 2016-09-13 | $61.57 | $265.80 | 2,087,736 | — | — |
| 2016-09-12 | $63.51 | $274.17 | 2,081,544 | — | — |
| 2016-09-09 | $62.27 | $268.81 | 2,290,937 | — | — |
| 2016-09-08 | $65.33 | $282.03 | 2,818,908 | — | — |
| 2016-09-07 | $65.88 | $284.42 | 1,499,806 | — | — |
| 2016-09-06 | $65.10 | $281.03 | 1,342,632 | — | — |
| 2016-09-02 | $64.22 | $277.22 | 1,229,731 | — | — |
| 2016-09-01 | $63.70 | $275.00 | 1,500,425 | — | — |
| 2016-08-31 | $63.69 | $274.96 | 2,867,825 | — | — |
| 2016-08-30 | $63.41 | $273.75 | 1,315,800 | — | — |
| 2016-08-29 | $64.32 | $276.84 | 1,180,195 | — | — |
| 2016-08-26 | $63.69 | $274.12 | 1,321,579 | — | — |
| 2016-08-25 | $64.60 | $278.04 | 1,624,058 | — | — |
| 2016-08-24 | $64.61 | $278.09 | 1,100,112 | — | — |
| 2016-08-23 | $65.20 | $280.63 | 719,923 | — | — |
| 2016-08-22 | $65.37 | $281.34 | 997,222 | — | — |
| 2016-08-19 | $64.73 | $278.59 | 1,427,153 | — | — |
| 2016-08-18 | $65.71 | $282.80 | 939,430 | — | — |
| 2016-08-17 | $65.51 | $281.97 | 1,775,762 | — | — |
| 2016-08-16 | $64.86 | $279.17 | 2,099,191 | — | — |
| 2016-08-15 | $65.88 | $283.55 | 977,510 | — | — |
| 2016-08-12 | $66.51 | $286.26 | 1,162,135 | — | — |
| 2016-08-11 | $66.07 | $284.34 | 1,149,029 | — | — |
| 2016-08-10 | $67.06 | $288.64 | 1,152,847 | — | — |
| 2016-08-09 | $66.79 | $287.47 | 1,000,834 | — | — |
| 2016-08-08 | $66.32 | $285.43 | 1,092,372 | — | — |
| 2016-08-05 | $66.43 | $285.93 | 1,438,814 | — | — |
| 2016-08-04 | $67.38 | $290.01 | 1,203,828 | — | — |
| 2016-08-03 | $67.03 | $288.51 | 2,393,414 | — | — |
| 2016-08-02 | $67.84 | $291.97 | 2,155,126 | — | — |
| 2016-08-01 | $69.90 | $300.86 | 1,695,576 | — | — |
| 2016-07-29 | $69.25 | $298.06 | 4,050,600 | — | — |
| 2016-07-28 | $68.49 | $294.77 | 1,739,333 | — | — |
| 2016-07-27 | $67.43 | $289.39 | 1,771,015 | — | — |
| 2016-07-26 | $67.94 | $291.55 | 975,240 | — | — |
| 2016-07-25 | $68.14 | $292.42 | 1,331,796 | — | — |
| 2016-07-22 | $68.23 | $292.80 | 1,595,575 | — | — |
| 2016-07-21 | $67.91 | $291.43 | 1,205,376 | — | — |
| 2016-07-20 | $67.64 | $290.26 | 1,065,746 | — | — |
| 2016-07-19 | $68.11 | $292.30 | 1,403,210 | — | — |
| 2016-07-18 | $67.81 | $291.01 | 1,054,394 | — | — |
| 2016-07-15 | $67.67 | $290.43 | 1,687,217 | — | — |
| 2016-07-14 | $68.16 | $292.51 | 1,536,545 | — | — |
| 2016-07-13 | $68.60 | $294.42 | 1,331,693 | — | — |
| 2016-07-12 | $67.90 | $291.38 | 2,129,945 | — | — |
| 2016-07-11 | $68.33 | $293.26 | 1,414,046 | — | — |
| 2016-07-08 | $67.74 | $290.72 | 2,020,450 | — | — |
| 2016-07-07 | $67.00 | $287.52 | 3,814,169 | — | — |
| 2016-07-06 | $69.00 | $296.13 | 1,864,308 | — | — |
| 2016-07-05 | $69.25 | $297.21 | 2,476,284 | — | — |
| 2016-07-01 | $67.48 | $289.60 | 1,882,265 | — | — |
| 2016-06-30 | $67.21 | $288.43 | 2,472,362 | — | — |
| 2016-06-29 | $66.34 | $284.69 | 1,845,629 | — | — |
| 2016-06-28 | $66.09 | $282.78 | 1,848,518 | — | — |
| 2016-06-27 | $64.89 | $277.68 | 2,862,974 | — | — |
| 2016-06-24 | $63.71 | $272.62 | 3,314,165 | — | — |
| 2016-06-23 | $62.50 | $267.44 | 881,018 | — | — |
| 2016-06-22 | $62.36 | $266.85 | 1,110,329 | — | — |
| 2016-06-21 | $62.34 | $266.73 | 1,129,937 | — | — |
| 2016-06-20 | $61.77 | $264.33 | 1,871,016 | — | — |
| 2016-06-17 | $62.13 | $265.86 | 3,714,168 | — | — |
| 2016-06-16 | $63.05 | $269.80 | 1,394,645 | — | — |
| 2016-06-15 | $62.40 | $267.02 | 1,337,472 | — | — |
| 2016-06-14 | $62.34 | $266.77 | 1,900,428 | — | — |
| 2016-06-13 | $62.13 | $265.86 | 1,667,609 | — | — |
| 2016-06-10 | $62.31 | $266.61 | 1,564,099 | — | — |
| 2016-06-09 | $62.00 | $265.28 | 1,444,490 | — | — |
| 2016-06-08 | $61.54 | $263.33 | 1,175,138 | — | — |
| 2016-06-07 | $61.23 | $262.00 | 1,718,383 | — | — |
| 2016-06-06 | $60.63 | $259.43 | 1,576,999 | — | — |
| 2016-06-03 | $61.09 | $261.42 | 2,660,083 | — | — |
| 2016-06-02 | $59.64 | $255.20 | 1,738,817 | — | — |
| 2016-06-01 | $58.96 | $252.30 | 2,103,113 | — | — |
| 2016-05-31 | $58.23 | $249.15 | 3,929,546 | — | — |
| 2016-05-27 | $58.04 | $248.36 | 2,097,334 | — | — |
| 2016-05-26 | $58.04 | $247.54 | 1,680,922 | — | — |
| 2016-05-25 | $57.54 | $245.39 | 1,962,348 | — | — |
| 2016-05-24 | $57.59 | $245.59 | 2,420,350 | — | — |
| 2016-05-23 | $57.22 | $244.02 | 2,375,870 | — | — |
| 2016-05-20 | $57.35 | $244.60 | 3,452,659 | — | — |
| 2016-05-19 | $57.22 | $244.02 | 6,354,540 | — | — |
| 2016-05-18 | $58.98 | $251.55 | 2,621,177 | — | — |
| 2016-05-17 | $60.56 | $258.28 | 2,136,034 | — | — |
| 2016-05-16 | $61.93 | $264.11 | 1,222,507 | — | — |
| 2016-05-13 | $61.65 | $262.91 | 1,094,746 | — | — |
| 2016-05-12 | $62.15 | $265.06 | 1,650,374 | — | — |
| 2016-05-11 | $61.31 | $261.46 | 1,797,950 | — | — |
| 2016-05-10 | $62.23 | $265.39 | 1,300,836 | — | — |
| 2016-05-09 | $62.05 | $264.65 | 1,501,457 | — | — |
| 2016-05-06 | $61.61 | $262.75 | 1,593,924 | — | — |
| 2016-05-05 | $60.47 | $257.91 | 1,995,888 | — | — |
| 2016-05-04 | $60.45 | $257.79 | 2,652,343 | — | — |
| 2016-05-03 | $58.83 | $250.88 | 1,650,271 | — | — |
| 2016-05-02 | $57.96 | $247.17 | 1,428,701 | — | — |
| 2016-04-29 | $57.36 | $244.64 | 2,374,426 | — | — |
| 2016-04-28 | $57.63 | $245.76 | 1,553,779 | — | — |
| 2016-04-27 | $57.61 | $244.86 | 2,191,555 | — | — |
| 2016-04-26 | $57.75 | $245.47 | 2,165,755 | — | — |
| 2016-04-25 | $58.45 | $248.44 | 1,467,710 | — | — |
| 2016-04-22 | $57.53 | $244.53 | 1,702,800 | — | — |
| 2016-04-21 | $57.20 | $243.13 | 3,629,854 | — | — |
| 2016-04-20 | $59.65 | $253.55 | 1,525,915 | — | — |
| 2016-04-19 | $61.33 | $260.67 | 1,183,394 | — | — |
| 2016-04-18 | $61.19 | $260.09 | 1,009,193 | — | — |
| 2016-04-15 | $61.06 | $259.52 | 1,184,014 | — | — |
| 2016-04-14 | $60.73 | $258.12 | 1,166,057 | — | — |
| 2016-04-13 | $61.12 | $259.81 | 1,609,714 | — | — |
| 2016-04-12 | $61.76 | $262.52 | 2,208,790 | — | — |
| 2016-04-11 | $61.05 | $259.48 | 1,190,722 | — | — |
| 2016-04-08 | $61.05 | $259.48 | 922,505 | — | — |
| 2016-04-07 | $60.71 | $258.04 | 1,364,407 | — | — |
| 2016-04-06 | $61.02 | $259.35 | 1,711,778 | — | — |
| 2016-04-05 | $60.91 | $258.90 | 1,774,834 | — | — |
| 2016-04-04 | $60.23 | $256.02 | 1,825,195 | — | — |
| 2016-04-01 | $60.32 | $256.39 | 2,105,074 | — | — |
| 2016-03-31 | $60.57 | $257.46 | 2,298,367 | — | — |
| 2016-03-30 | $60.28 | $256.22 | 1,596,194 | — | — |
| 2016-03-29 | $60.92 | $258.12 | 1,809,818 | — | — |
| 2016-03-28 | $60.18 | $255.00 | 1,331,383 | — | — |
| 2016-03-24 | $59.55 | $252.33 | 1,318,277 | — | — |
| 2016-03-23 | $59.51 | $252.13 | 1,397,018 | — | — |
| 2016-03-22 | $58.99 | $249.95 | 1,129,214 | — | — |
| 2016-03-21 | $58.89 | $249.50 | 1,663,481 | — | — |
| 2016-03-18 | $59.34 | $251.43 | 3,115,298 | — | — |
| 2016-03-17 | $59.66 | $252.78 | 1,881,749 | — | — |
| 2016-03-16 | $58.99 | $249.95 | 2,153,681 | — | — |
| 2016-03-15 | $58.00 | $245.76 | 1,604,347 | — | — |
| 2016-03-14 | $57.90 | $245.31 | 1,253,880 | — | — |
| 2016-03-11 | $57.78 | $244.82 | 1,645,937 | — | — |
| 2016-03-10 | $57.41 | $243.26 | 1,781,232 | — | — |
| 2016-03-09 | $57.10 | $241.95 | 1,623,646 | — | — |
| 2016-03-08 | $56.82 | $240.75 | 2,279,894 | — | — |
| 2016-03-07 | $55.96 | $237.10 | 2,309,100 | — | — |
| 2016-03-04 | $56.36 | $238.78 | 1,940,882 | — | — |
| 2016-03-03 | $57.19 | $242.31 | 1,600,735 | — | — |
| 2016-03-02 | $57.21 | $242.40 | 1,728,187 | — | — |
| 2016-03-01 | $57.01 | $241.53 | 2,219,522 | — | — |
| 2016-02-29 | $56.72 | $240.34 | 3,859,061 | — | — |
| 2016-02-26 | $56.81 | $240.71 | 2,571,538 | — | — |
| 2016-02-25 | $58.26 | $246.01 | 2,001,770 | — | — |
| 2016-02-24 | $57.68 | $243.60 | 1,629,322 | — | — |
| 2016-02-23 | $57.86 | $244.34 | 2,192,897 | — | — |
| 2016-02-22 | $57.87 | $244.38 | 2,493,209 | — | — |
| 2016-02-19 | $58.35 | $246.42 | 3,090,221 | — | — |
| 2016-02-18 | $58.58 | $247.36 | 2,276,179 | — | — |
| 2016-02-17 | $57.96 | $244.75 | 2,965,658 | — | — |
| 2016-02-16 | $57.97 | $244.79 | 3,796,418 | — | — |
| 2016-02-12 | $58.60 | $247.49 | 5,720,892 | — | — |
| 2016-02-11 | $58.26 | $246.01 | 6,549,691 | — | — |
| 2016-02-10 | $55.02 | $232.35 | 2,518,906 | — | — |
| 2016-02-09 | $54.61 | $230.63 | 3,004,049 | — | — |
| 2016-02-08 | $54.43 | $229.85 | 2,736,554 | — | — |
| 2016-02-05 | $54.16 | $228.70 | 3,308,282 | — | — |
| 2016-02-04 | $55.70 | $235.21 | 3,048,425 | — | — |
| 2016-02-03 | $55.57 | $234.68 | 3,164,525 | — | — |
| 2016-02-02 | $55.45 | $234.15 | 2,252,753 | — | — |
| 2016-02-01 | $54.89 | $231.81 | 3,387,850 | — | — |
| 2016-01-29 | $54.06 | $228.30 | 4,961,443 | — | — |
| 2016-01-28 | $53.17 | $224.53 | 3,436,457 | — | — |
| 2016-01-27 | $53.37 | $224.58 | 2,480,412 | — | — |
| 2016-01-26 | $53.49 | $225.07 | 2,724,170 | — | — |
| 2016-01-25 | $52.22 | $219.72 | 2,104,351 | — | — |
| 2016-01-22 | $52.36 | $220.34 | 1,874,731 | — | — |
| 2016-01-21 | $50.89 | $214.14 | 1,958,117 | — | — |
| 2016-01-20 | $50.26 | $211.49 | 2,957,299 | — | — |
| 2016-01-19 | $51.37 | $216.14 | 2,050,274 | — | — |
| 2016-01-15 | $50.57 | $212.79 | 3,514,992 | — | — |
| 2016-01-14 | $50.63 | $213.04 | 2,800,229 | — | — |
| 2016-01-13 | $50.23 | $211.37 | 2,692,178 | — | — |
| 2016-01-12 | $50.80 | $213.77 | 2,884,337 | — | — |
| 2016-01-11 | $50.65 | $213.12 | 2,333,455 | — | — |
| 2016-01-08 | $49.58 | $208.63 | 1,632,521 | — | — |
| 2016-01-07 | $50.09 | $210.75 | 2,214,672 | — | — |
| 2016-01-06 | $50.97 | $214.46 | 1,825,608 | — | — |
| 2016-01-05 | $50.67 | $213.20 | 2,006,414 | — | — |
| 2016-01-04 | $49.59 | $208.67 | 2,095,682 | — | — |