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
- 1993-04-28 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 | $82.04 | $118.23 | 1,074,000 | — | — |
| 2016-12-29 | $82.96 | $119.56 | 869,600 | — | — |
| 2016-12-28 | $83.02 | $119.64 | 871,600 | — | — |
| 2016-12-27 | $83.80 | $120.77 | 536,800 | — | — |
| 2016-12-23 | $84.25 | $121.42 | 648,500 | — | — |
| 2016-12-22 | $84.24 | $121.40 | 1,624,200 | — | — |
| 2016-12-21 | $85.21 | $122.80 | 1,140,500 | — | — |
| 2016-12-20 | $85.40 | $123.07 | 2,190,600 | — | — |
| 2016-12-19 | $82.55 | $118.97 | 1,432,600 | — | — |
| 2016-12-16 | $84.03 | $120.41 | 2,344,200 | — | — |
| 2016-12-15 | $85.54 | $122.57 | 3,598,500 | — | — |
| 2016-12-14 | $85.72 | $122.83 | 1,824,200 | — | — |
| 2016-12-13 | $85.50 | $122.51 | 1,671,000 | — | — |
| 2016-12-12 | $85.56 | $122.60 | 2,340,400 | — | — |
| 2016-12-09 | $86.19 | $123.50 | 1,511,100 | — | — |
| 2016-12-08 | $85.78 | $122.92 | 2,448,500 | — | — |
| 2016-12-07 | $83.15 | $119.15 | 2,043,200 | — | — |
| 2016-12-06 | $81.15 | $116.28 | 1,385,100 | — | — |
| 2016-12-05 | $81.05 | $116.14 | 1,585,600 | — | — |
| 2016-12-02 | $79.56 | $114.00 | 900,000 | — | — |
| 2016-12-01 | $79.30 | $113.63 | 1,807,400 | — | — |
| 2016-11-30 | $80.97 | $116.02 | 2,107,700 | — | — |
| 2016-11-29 | $82.92 | $118.82 | 1,262,200 | — | — |
| 2016-11-28 | $81.50 | $116.78 | 1,479,000 | — | — |
| 2016-11-25 | $83.02 | $118.96 | 628,200 | — | — |
| 2016-11-23 | $82.59 | $118.34 | 1,382,200 | — | — |
| 2016-11-22 | $82.50 | $118.22 | 1,797,100 | — | — |
| 2016-11-21 | $82.67 | $118.46 | 1,027,400 | — | — |
| 2016-11-18 | $82.95 | $118.86 | 1,193,200 | — | — |
| 2016-11-17 | $82.87 | $118.75 | 1,390,800 | — | — |
| 2016-11-16 | $82.41 | $118.09 | 1,423,100 | — | — |
| 2016-11-15 | $82.97 | $118.89 | 1,884,100 | — | — |
| 2016-11-14 | $84.06 | $120.45 | 3,853,600 | — | — |
| 2016-11-11 | $81.75 | $117.14 | 2,648,500 | — | — |
| 2016-11-10 | $80.35 | $115.14 | 2,845,700 | — | — |
| 2016-11-09 | $79.01 | $113.21 | 3,945,800 | — | — |
| 2016-11-08 | $77.56 | $111.14 | 1,929,500 | — | — |
| 2016-11-07 | $76.48 | $109.59 | 2,226,700 | — | — |
| 2016-11-04 | $75.23 | $107.80 | 1,347,700 | — | — |
| 2016-11-03 | $76.09 | $109.03 | 2,098,300 | — | — |
| 2016-11-02 | $75.03 | $107.51 | 1,779,500 | — | — |
| 2016-11-01 | $76.22 | $109.22 | 3,859,200 | — | — |
| 2016-10-31 | $76.87 | $110.15 | 5,246,800 | — | — |
| 2016-10-28 | $74.47 | $106.71 | 7,744,700 | — | — |
| 2016-10-27 | $68.05 | $97.51 | 3,120,800 | — | — |
| 2016-10-26 | $69.90 | $100.16 | 2,267,100 | — | — |
| 2016-10-25 | $70.63 | $101.21 | 1,113,900 | — | — |
| 2016-10-24 | $70.35 | $100.81 | 1,505,400 | — | — |
| 2016-10-21 | $69.37 | $99.40 | 1,714,000 | — | — |
| 2016-10-20 | $70.48 | $100.99 | 1,200,700 | — | — |
| 2016-10-19 | $70.82 | $101.48 | 1,562,900 | — | — |
| 2016-10-18 | $70.05 | $100.38 | 1,534,600 | — | — |
| 2016-10-17 | $68.79 | $98.57 | 2,230,300 | — | — |
| 2016-10-14 | $69.98 | $100.28 | 2,350,900 | — | — |
| 2016-10-13 | $72.07 | $103.27 | 1,637,100 | — | — |
| 2016-10-12 | $72.38 | $103.71 | 1,172,900 | — | — |
| 2016-10-11 | $72.33 | $103.64 | 1,932,900 | — | — |
| 2016-10-10 | $73.71 | $105.62 | 883,200 | — | — |
| 2016-10-07 | $73.69 | $105.59 | 1,772,700 | — | — |
| 2016-10-06 | $74.84 | $107.24 | 1,508,200 | — | — |
| 2016-10-05 | $74.85 | $107.25 | 2,227,500 | — | — |
| 2016-10-04 | $75.22 | $107.78 | 1,804,000 | — | — |
| 2016-10-03 | $74.57 | $106.85 | 1,314,200 | — | — |
| 2016-09-30 | $74.95 | $107.40 | 1,932,600 | — | — |
| 2016-09-29 | $74.25 | $106.39 | 2,041,700 | — | — |
| 2016-09-28 | $74.21 | $106.34 | 2,038,700 | — | — |
| 2016-09-27 | $74.35 | $106.54 | 3,420,000 | — | — |
| 2016-09-26 | $71.45 | $101.69 | 3,086,700 | — | — |
| 2016-09-23 | $71.99 | $102.46 | 2,768,600 | — | — |
| 2016-09-22 | $70.99 | $101.04 | 4,071,100 | — | — |
| 2016-09-21 | $67.86 | $96.58 | 1,646,800 | — | — |
| 2016-09-20 | $68.41 | $97.37 | 3,361,900 | — | — |
| 2016-09-19 | $65.48 | $93.20 | 2,293,800 | — | — |
| 2016-09-16 | $66.32 | $94.39 | 2,004,800 | — | — |
| 2016-09-15 | $67.34 | $95.84 | 1,815,300 | — | — |
| 2016-09-14 | $67.68 | $96.33 | 1,407,500 | — | — |
| 2016-09-13 | $67.60 | $96.21 | 1,681,200 | — | — |
| 2016-09-12 | $67.52 | $96.10 | 2,055,600 | — | — |
| 2016-09-09 | $65.98 | $93.91 | 3,329,400 | — | — |
| 2016-09-08 | $66.04 | $93.99 | 3,133,600 | — | — |
| 2016-09-07 | $66.90 | $95.22 | 3,426,800 | — | — |
| 2016-09-06 | $69.08 | $98.32 | 1,642,000 | — | — |
| 2016-09-02 | $70.01 | $99.64 | 2,489,600 | — | — |
| 2016-09-01 | $72.71 | $103.49 | 2,489,300 | — | — |
| 2016-08-31 | $71.11 | $101.21 | 2,761,600 | — | — |
| 2016-08-30 | $70.13 | $99.82 | 915,200 | — | — |
| 2016-08-29 | $69.98 | $99.60 | 1,682,100 | — | — |
| 2016-08-26 | $69.75 | $99.27 | 1,795,600 | — | — |
| 2016-08-25 | $70.00 | $99.63 | 2,591,400 | — | — |
| 2016-08-24 | $71.04 | $101.11 | 3,111,700 | — | — |
| 2016-08-23 | $71.67 | $102.01 | 2,170,200 | — | — |
| 2016-08-22 | $69.84 | $99.40 | 1,588,800 | — | — |
| 2016-08-19 | $69.43 | $98.82 | 2,992,200 | — | — |
| 2016-08-18 | $70.12 | $99.80 | 2,261,500 | — | — |
| 2016-08-17 | $71.52 | $101.79 | 1,065,700 | — | — |
| 2016-08-16 | $71.58 | $101.88 | 1,897,500 | — | — |
| 2016-08-15 | $71.50 | $101.77 | 1,436,000 | — | — |
| 2016-08-12 | $70.80 | $100.77 | 1,328,800 | — | — |
| 2016-08-11 | $71.04 | $101.11 | 2,290,500 | — | — |
| 2016-08-10 | $69.86 | $99.43 | 2,805,700 | — | — |
| 2016-08-09 | $68.98 | $98.18 | 7,646,600 | — | — |
| 2016-08-08 | $73.98 | $105.30 | 1,484,900 | — | — |
| 2016-08-05 | $74.48 | $106.01 | 2,738,100 | — | — |
| 2016-08-04 | $73.30 | $104.33 | 6,555,000 | — | — |
| 2016-08-03 | $68.77 | $97.88 | 3,191,800 | — | — |
| 2016-08-02 | $67.35 | $95.86 | 7,579,300 | — | — |
| 2016-08-01 | $71.86 | $102.28 | 3,765,100 | — | — |
| 2016-07-29 | $72.44 | $103.10 | 2,596,300 | — | — |
| 2016-07-28 | $73.24 | $104.24 | 2,085,300 | — | — |
| 2016-07-27 | $73.26 | $104.27 | 1,339,900 | — | — |
| 2016-07-26 | $73.04 | $103.96 | 1,124,100 | — | — |
| 2016-07-25 | $73.04 | $103.96 | 1,314,900 | — | — |
| 2016-07-22 | $72.98 | $103.87 | 1,897,500 | — | — |
| 2016-07-21 | $72.36 | $102.99 | 1,690,700 | — | — |
| 2016-07-20 | $71.92 | $102.36 | 1,584,500 | — | — |
| 2016-07-19 | $70.10 | $99.77 | 1,283,200 | — | — |
| 2016-07-18 | $71.04 | $101.11 | 1,550,700 | — | — |
| 2016-07-15 | $70.39 | $100.19 | 2,886,700 | — | — |
| 2016-07-14 | $71.88 | $102.31 | 2,925,300 | — | — |
| 2016-07-13 | $72.58 | $103.30 | 1,756,700 | — | — |
| 2016-07-12 | $72.99 | $103.89 | 3,366,200 | — | — |
| 2016-07-11 | $69.56 | $99.00 | 1,279,100 | — | — |
| 2016-07-08 | $68.38 | $97.32 | 1,683,600 | — | — |
| 2016-07-07 | $66.79 | $95.06 | 1,852,700 | — | — |
| 2016-07-06 | $66.40 | $94.51 | 2,472,300 | — | — |
| 2016-07-05 | $67.31 | $95.80 | 2,288,900 | — | — |
| 2016-07-01 | $69.11 | $98.36 | 2,467,200 | — | — |
| 2016-06-30 | $67.15 | $95.57 | 2,555,200 | — | — |
| 2016-06-29 | $67.83 | $96.54 | 2,574,900 | — | — |
| 2016-06-28 | $65.63 | $93.41 | 3,749,000 | — | — |
| 2016-06-27 | $65.95 | $93.87 | 6,269,400 | — | — |
| 2016-06-24 | $70.08 | $99.74 | 5,880,900 | — | — |
| 2016-06-23 | $77.15 | $109.81 | 1,146,800 | — | — |
| 2016-06-22 | $76.12 | $108.34 | 865,100 | — | — |
| 2016-06-21 | $76.46 | $108.82 | 1,578,900 | — | — |
| 2016-06-20 | $76.13 | $108.36 | 2,017,100 | — | — |
| 2016-06-17 | $74.64 | $106.23 | 2,114,600 | — | — |
| 2016-06-16 | $73.62 | $104.78 | 1,163,700 | — | — |
| 2016-06-15 | $73.81 | $105.05 | 2,240,800 | — | — |
| 2016-06-14 | $71.99 | $102.46 | 2,397,000 | — | — |
| 2016-06-13 | $72.88 | $103.73 | 1,642,000 | — | — |
| 2016-06-10 | $73.93 | $105.22 | 1,900,100 | — | — |
| 2016-06-09 | $76.24 | $108.51 | 846,500 | — | — |
| 2016-06-08 | $76.02 | $108.20 | 976,700 | — | — |
| 2016-06-07 | $76.49 | $108.87 | 1,041,500 | — | — |
| 2016-06-06 | $76.19 | $108.44 | 1,797,700 | — | — |
| 2016-06-03 | $76.37 | $108.70 | 1,478,100 | — | — |
| 2016-06-02 | $77.63 | $110.49 | 1,122,800 | — | — |
| 2016-06-01 | $76.96 | $109.54 | 1,389,700 | — | — |
| 2016-05-31 | $77.39 | $110.15 | 2,510,100 | — | — |
| 2016-05-27 | $77.77 | $110.69 | 1,858,000 | — | — |
| 2016-05-26 | $75.46 | $107.40 | 3,191,300 | — | — |
| 2016-05-25 | $77.50 | $109.77 | 2,451,100 | — | — |
| 2016-05-24 | $79.81 | $113.04 | 1,608,900 | — | — |
| 2016-05-23 | $78.26 | $110.85 | 1,384,700 | — | — |
| 2016-05-20 | $78.90 | $111.75 | 1,978,000 | — | — |
| 2016-05-19 | $76.80 | $108.78 | 1,864,900 | — | — |
| 2016-05-18 | $78.20 | $110.76 | 3,048,800 | — | — |
| 2016-05-17 | $76.05 | $107.72 | 1,651,300 | — | — |
| 2016-05-16 | $76.67 | $108.60 | 1,225,500 | — | — |
| 2016-05-13 | $75.64 | $107.14 | 1,817,000 | — | — |
| 2016-05-12 | $77.02 | $109.09 | 2,398,300 | — | — |
| 2016-05-11 | $75.12 | $106.40 | 1,453,400 | — | — |
| 2016-05-10 | $75.38 | $106.77 | 3,531,600 | — | — |
| 2016-05-09 | $75.73 | $107.26 | 1,778,800 | — | — |
| 2016-05-06 | $74.80 | $105.95 | 2,511,900 | — | — |
| 2016-05-05 | $75.61 | $107.09 | 1,504,700 | — | — |
| 2016-05-04 | $75.90 | $107.51 | 2,703,400 | — | — |
| 2016-05-03 | $77.30 | $109.49 | 2,426,800 | — | — |
| 2016-05-02 | $78.72 | $111.50 | 2,446,900 | — | — |
| 2016-04-29 | $77.40 | $109.63 | 6,731,400 | — | — |
| 2016-04-28 | $76.02 | $107.68 | 4,234,700 | — | — |
| 2016-04-27 | $77.98 | $110.45 | 2,452,500 | — | — |
| 2016-04-26 | $76.24 | $107.99 | 2,309,700 | — | — |
| 2016-04-25 | $75.00 | $106.23 | 2,989,400 | — | — |
| 2016-04-22 | $73.80 | $104.53 | 5,016,300 | — | — |
| 2016-04-21 | $76.80 | $108.78 | 2,902,800 | — | — |
| 2016-04-20 | $79.19 | $112.17 | 1,752,700 | — | — |
| 2016-04-19 | $79.19 | $112.17 | 1,787,400 | — | — |
| 2016-04-18 | $79.38 | $112.43 | 3,555,400 | — | — |
| 2016-04-15 | $81.05 | $114.80 | 2,113,600 | — | — |
| 2016-04-14 | $82.90 | $117.42 | 2,273,300 | — | — |
| 2016-04-13 | $84.42 | $119.57 | 3,029,700 | — | — |
| 2016-04-12 | $80.70 | $114.30 | 1,858,700 | — | — |
| 2016-04-11 | $79.53 | $112.65 | 2,494,800 | — | — |
| 2016-04-08 | $80.60 | $114.16 | 1,363,400 | — | — |
| 2016-04-07 | $80.27 | $113.69 | 2,027,300 | — | — |
| 2016-04-06 | $81.56 | $115.52 | 1,940,800 | — | — |
| 2016-04-05 | $80.34 | $113.79 | 2,027,300 | — | — |
| 2016-04-04 | $82.51 | $116.87 | 2,100,700 | — | — |
| 2016-04-01 | $81.88 | $115.98 | 3,614,900 | — | — |
| 2016-03-31 | $82.15 | $116.36 | 5,020,800 | — | — |
| 2016-03-30 | $80.35 | $113.81 | 4,541,000 | — | — |
| 2016-03-29 | $76.05 | $107.72 | 1,915,100 | — | — |
| 2016-03-28 | $75.43 | $106.84 | 2,003,100 | — | — |
| 2016-03-24 | $74.47 | $105.48 | 2,247,700 | — | — |
| 2016-03-23 | $73.30 | $103.82 | 2,507,200 | — | — |
| 2016-03-22 | $75.99 | $107.63 | 3,297,100 | — | — |
| 2016-03-21 | $78.23 | $110.81 | 2,901,600 | — | — |
| 2016-03-18 | $77.62 | $109.94 | 4,087,900 | — | — |
| 2016-03-17 | $74.98 | $106.20 | 2,643,300 | — | — |
| 2016-03-16 | $74.63 | $105.71 | 2,929,800 | — | — |
| 2016-03-15 | $72.60 | $102.83 | 1,998,700 | — | — |
| 2016-03-14 | $72.53 | $102.73 | 2,026,900 | — | — |
| 2016-03-11 | $72.82 | $103.14 | 3,722,900 | — | — |
| 2016-03-10 | $69.99 | $99.13 | 3,203,100 | — | — |
| 2016-03-09 | $70.14 | $99.35 | 3,073,400 | — | — |
| 2016-03-08 | $70.65 | $100.07 | 4,740,800 | — | — |
| 2016-03-07 | $73.63 | $104.29 | 3,433,100 | — | — |
| 2016-03-04 | $74.01 | $104.83 | 4,820,100 | — | — |
| 2016-03-03 | $75.69 | $107.21 | 3,538,100 | — | — |
| 2016-03-02 | $75.18 | $106.49 | 3,057,100 | — | — |
| 2016-03-01 | $76.54 | $108.41 | 2,755,100 | — | — |
| 2016-02-29 | $74.37 | $105.34 | 2,420,100 | — | — |
| 2016-02-26 | $75.19 | $106.50 | 1,931,400 | — | — |
| 2016-02-25 | $74.47 | $105.48 | 1,681,900 | — | — |
| 2016-02-24 | $72.79 | $103.10 | 3,708,700 | — | — |
| 2016-02-23 | $74.01 | $104.83 | 4,879,400 | — | — |
| 2016-02-22 | $73.72 | $104.42 | 4,641,800 | — | — |
| 2016-02-19 | $70.85 | $100.35 | 3,810,400 | — | — |
| 2016-02-18 | $69.87 | $98.96 | 3,079,700 | — | — |
| 2016-02-17 | $73.30 | $103.29 | 2,931,400 | — | — |
| 2016-02-16 | $72.51 | $102.18 | 3,612,500 | — | — |
| 2016-02-12 | $68.77 | $96.91 | 2,457,000 | — | — |
| 2016-02-11 | $67.97 | $95.78 | 3,037,400 | — | — |
| 2016-02-10 | $69.39 | $97.78 | 3,372,600 | — | — |
| 2016-02-09 | $68.02 | $95.85 | 4,405,900 | — | — |
| 2016-02-08 | $66.29 | $93.41 | 7,485,300 | — | — |
| 2016-02-05 | $69.58 | $98.05 | 5,182,300 | — | — |
| 2016-02-04 | $73.58 | $103.69 | 6,734,600 | — | — |
| 2016-02-03 | $73.83 | $104.04 | 9,109,700 | — | — |
| 2016-02-02 | $71.70 | $101.04 | 20,620,800 | — | — |
| 2016-02-01 | $84.52 | $119.10 | 6,211,700 | — | — |
| 2016-01-29 | $81.96 | $115.49 | 5,662,800 | — | — |
| 2016-01-28 | $78.33 | $110.38 | 6,084,900 | — | — |
| 2016-01-27 | $81.42 | $114.73 | 2,333,600 | — | — |
| 2016-01-26 | $84.52 | $119.10 | 1,849,200 | — | — |
| 2016-01-25 | $83.37 | $117.48 | 2,113,300 | — | — |
| 2016-01-22 | $85.76 | $120.85 | 2,735,600 | — | — |
| 2016-01-21 | $85.48 | $120.45 | 3,914,700 | — | — |
| 2016-01-20 | $82.44 | $116.17 | 6,193,300 | — | — |
| 2016-01-19 | $81.08 | $114.25 | 4,907,100 | — | — |
| 2016-01-15 | $82.92 | $116.85 | 4,166,000 | — | — |
| 2016-01-14 | $87.90 | $123.87 | 4,439,600 | — | — |
| 2016-01-13 | $89.04 | $125.47 | 3,597,600 | — | — |
| 2016-01-12 | $94.02 | $132.49 | 2,019,300 | — | — |
| 2016-01-11 | $93.60 | $131.90 | 2,265,700 | — | — |
| 2016-01-08 | $91.78 | $129.33 | 2,334,200 | — | — |
| 2016-01-07 | $92.43 | $130.25 | 2,674,400 | — | — |
| 2016-01-06 | $95.31 | $134.31 | 2,855,100 | — | — |
| 2016-01-05 | $96.54 | $136.04 | 2,198,000 | — | — |
| 2016-01-04 | $98.14 | $138.29 | 3,132,400 | — | — |