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
- 1993-10-29 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 | $68.95 | $261.46 | 786,100 | — | — |
| 2016-12-29 | $68.00 | $257.85 | 669,800 | — | — |
| 2016-12-28 | $66.77 | $253.19 | 462,500 | — | — |
| 2016-12-27 | $67.40 | $255.58 | 329,100 | — | — |
| 2016-12-23 | $67.45 | $255.77 | 471,300 | — | — |
| 2016-12-22 | $67.33 | $255.31 | 734,800 | — | — |
| 2016-12-21 | $67.02 | $254.14 | 629,800 | — | — |
| 2016-12-20 | $68.21 | $258.65 | 590,000 | — | — |
| 2016-12-19 | $68.23 | $258.73 | 763,100 | — | — |
| 2016-12-16 | $67.73 | $256.83 | 1,777,100 | — | — |
| 2016-12-15 | $66.49 | $252.13 | 822,800 | — | — |
| 2016-12-14 | $66.98 | $253.99 | 1,096,800 | — | — |
| 2016-12-13 | $68.48 | $259.67 | 1,140,300 | — | — |
| 2016-12-12 | $69.04 | $261.80 | 1,370,000 | — | — |
| 2016-12-09 | $67.69 | $256.68 | 1,124,000 | — | — |
| 2016-12-08 | $67.57 | $256.22 | 1,131,100 | — | — |
| 2016-12-07 | $67.15 | $254.63 | 1,817,300 | — | — |
| 2016-12-06 | $66.01 | $250.31 | 954,100 | — | — |
| 2016-12-05 | $66.02 | $250.35 | 1,006,200 | — | — |
| 2016-12-02 | $65.81 | $249.55 | 1,104,600 | — | — |
| 2016-12-01 | $65.51 | $248.41 | 837,900 | — | — |
| 2016-11-30 | $66.84 | $253.45 | 2,531,100 | — | — |
| 2016-11-29 | $66.90 | $253.68 | 1,067,900 | — | — |
| 2016-11-28 | $66.69 | $252.89 | 1,044,100 | — | — |
| 2016-11-25 | $66.67 | $252.81 | 475,900 | — | — |
| 2016-11-23 | $66.68 | $252.85 | 709,500 | — | — |
| 2016-11-22 | $66.93 | $253.80 | 854,900 | — | — |
| 2016-11-21 | $66.11 | $250.69 | 846,000 | — | — |
| 2016-11-18 | $65.99 | $250.23 | 1,093,800 | — | — |
| 2016-11-17 | $65.38 | $247.92 | 1,411,700 | — | — |
| 2016-11-16 | $66.84 | $253.45 | 1,589,200 | — | — |
| 2016-11-15 | $66.91 | $253.72 | 3,606,100 | — | — |
| 2016-11-14 | $69.86 | $264.91 | 767,700 | — | — |
| 2016-11-11 | $68.64 | $258.38 | 780,400 | — | — |
| 2016-11-10 | $68.16 | $256.58 | 890,000 | — | — |
| 2016-11-09 | $68.66 | $258.46 | 1,170,000 | — | — |
| 2016-11-08 | $70.29 | $264.60 | 425,800 | — | — |
| 2016-11-07 | $70.03 | $263.62 | 762,500 | — | — |
| 2016-11-04 | $69.32 | $260.94 | 493,200 | — | — |
| 2016-11-03 | $69.49 | $261.58 | 939,400 | — | — |
| 2016-11-02 | $68.81 | $259.02 | 785,700 | — | — |
| 2016-11-01 | $70.33 | $264.75 | 676,300 | — | — |
| 2016-10-31 | $72.07 | $271.30 | 676,200 | — | — |
| 2016-10-28 | $71.04 | $267.42 | 504,900 | — | — |
| 2016-10-27 | $70.74 | $266.29 | 781,300 | — | — |
| 2016-10-26 | $72.76 | $273.89 | 384,900 | — | — |
| 2016-10-25 | $73.65 | $277.24 | 318,700 | — | — |
| 2016-10-24 | $74.14 | $279.09 | 314,000 | — | — |
| 2016-10-21 | $73.76 | $277.66 | 330,200 | — | — |
| 2016-10-20 | $74.04 | $278.71 | 377,000 | — | — |
| 2016-10-19 | $74.05 | $278.75 | 367,500 | — | — |
| 2016-10-18 | $74.23 | $279.43 | 311,500 | — | — |
| 2016-10-17 | $74.16 | $279.16 | 381,400 | — | — |
| 2016-10-14 | $74.45 | $280.25 | 300,600 | — | — |
| 2016-10-13 | $74.64 | $280.97 | 430,100 | — | — |
| 2016-10-12 | $73.97 | $278.45 | 513,400 | — | — |
| 2016-10-11 | $73.80 | $277.81 | 488,400 | — | — |
| 2016-10-10 | $74.68 | $281.12 | 490,200 | — | — |
| 2016-10-07 | $73.92 | $278.26 | 727,200 | — | — |
| 2016-10-06 | $73.68 | $277.36 | 571,800 | — | — |
| 2016-10-05 | $73.40 | $276.30 | 624,500 | — | — |
| 2016-10-04 | $74.91 | $281.99 | 494,600 | — | — |
| 2016-10-03 | $75.50 | $284.21 | 459,300 | — | — |
| 2016-09-30 | $77.49 | $291.70 | 643,800 | — | — |
| 2016-09-29 | $77.86 | $293.09 | 333,900 | — | — |
| 2016-09-28 | $79.33 | $298.62 | 328,400 | — | — |
| 2016-09-27 | $78.61 | $295.91 | 425,300 | — | — |
| 2016-09-26 | $79.49 | $299.23 | 615,500 | — | — |
| 2016-09-23 | $79.31 | $298.55 | 624,100 | — | — |
| 2016-09-22 | $79.35 | $298.70 | 388,400 | — | — |
| 2016-09-21 | $77.76 | $292.71 | 697,500 | — | — |
| 2016-09-20 | $76.90 | $289.48 | 581,000 | — | — |
| 2016-09-19 | $77.11 | $290.27 | 292,200 | — | — |
| 2016-09-16 | $76.49 | $287.93 | 1,365,100 | — | — |
| 2016-09-15 | $76.55 | $288.16 | 358,400 | — | — |
| 2016-09-14 | $76.10 | $286.47 | 463,300 | — | — |
| 2016-09-13 | $76.27 | $287.11 | 335,200 | — | — |
| 2016-09-12 | $78.53 | $295.61 | 530,900 | — | — |
| 2016-09-09 | $77.38 | $291.28 | 712,100 | — | — |
| 2016-09-08 | $80.75 | $303.97 | 383,900 | — | — |
| 2016-09-07 | $81.94 | $308.45 | 503,700 | — | — |
| 2016-09-06 | $81.51 | $306.83 | 523,200 | — | — |
| 2016-09-02 | $81.08 | $305.21 | 479,900 | — | — |
| 2016-09-01 | $80.13 | $301.64 | 366,300 | — | — |
| 2016-08-31 | $80.54 | $303.18 | 749,500 | — | — |
| 2016-08-30 | $80.18 | $301.82 | 305,000 | — | — |
| 2016-08-29 | $80.33 | $302.39 | 396,100 | — | — |
| 2016-08-26 | $79.60 | $299.64 | 349,600 | — | — |
| 2016-08-25 | $80.20 | $301.90 | 481,700 | — | — |
| 2016-08-24 | $79.80 | $300.39 | 261,400 | — | — |
| 2016-08-23 | $79.72 | $300.09 | 293,100 | — | — |
| 2016-08-22 | $80.06 | $301.37 | 374,800 | — | — |
| 2016-08-19 | $79.38 | $298.81 | 255,100 | — | — |
| 2016-08-18 | $79.92 | $300.85 | 510,100 | — | — |
| 2016-08-17 | $79.89 | $300.73 | 519,300 | — | — |
| 2016-08-16 | $79.08 | $297.68 | 250,100 | — | — |
| 2016-08-15 | $80.20 | $301.90 | 547,400 | — | — |
| 2016-08-12 | $80.60 | $301.52 | 676,800 | — | — |
| 2016-08-11 | $81.09 | $303.36 | 574,400 | — | — |
| 2016-08-10 | $82.86 | $309.98 | 402,500 | — | — |
| 2016-08-09 | $82.76 | $309.60 | 343,800 | — | — |
| 2016-08-08 | $82.49 | $308.59 | 322,900 | — | — |
| 2016-08-05 | $82.81 | $309.79 | 430,000 | — | — |
| 2016-08-04 | $83.03 | $310.61 | 519,700 | — | — |
| 2016-08-03 | $83.19 | $311.21 | 684,900 | — | — |
| 2016-08-02 | $84.09 | $314.58 | 766,100 | — | — |
| 2016-08-01 | $85.30 | $319.11 | 657,800 | — | — |
| 2016-07-29 | $84.93 | $317.72 | 1,877,600 | — | — |
| 2016-07-28 | $83.38 | $311.92 | 649,800 | — | — |
| 2016-07-27 | $81.82 | $306.09 | 820,400 | — | — |
| 2016-07-26 | $81.89 | $306.35 | 700,800 | — | — |
| 2016-07-25 | $82.48 | $308.56 | 769,400 | — | — |
| 2016-07-22 | $82.57 | $308.89 | 618,300 | — | — |
| 2016-07-21 | $82.10 | $307.13 | 496,000 | — | — |
| 2016-07-20 | $81.90 | $306.39 | 398,000 | — | — |
| 2016-07-19 | $81.96 | $306.61 | 507,800 | — | — |
| 2016-07-18 | $81.47 | $304.78 | 506,900 | — | — |
| 2016-07-15 | $81.48 | $304.82 | 549,300 | — | — |
| 2016-07-14 | $81.76 | $305.86 | 708,800 | — | — |
| 2016-07-13 | $82.50 | $308.63 | 1,089,200 | — | — |
| 2016-07-12 | $81.68 | $305.56 | 3,065,400 | — | — |
| 2016-07-11 | $84.16 | $314.84 | 701,300 | — | — |
| 2016-07-08 | $83.96 | $314.09 | 789,500 | — | — |
| 2016-07-07 | $83.55 | $312.56 | 654,100 | — | — |
| 2016-07-06 | $84.50 | $316.11 | 561,700 | — | — |
| 2016-07-05 | $85.09 | $318.32 | 335,700 | — | — |
| 2016-07-01 | $83.74 | $313.27 | 459,800 | — | — |
| 2016-06-30 | $83.73 | $313.23 | 933,300 | — | — |
| 2016-06-29 | $82.90 | $310.13 | 605,600 | — | — |
| 2016-06-28 | $81.41 | $304.55 | 1,052,500 | — | — |
| 2016-06-27 | $79.00 | $295.54 | 1,743,200 | — | — |
| 2016-06-24 | $78.50 | $293.67 | 1,689,800 | — | — |
| 2016-06-23 | $78.98 | $295.46 | 505,400 | — | — |
| 2016-06-22 | $78.52 | $293.74 | 678,600 | — | — |
| 2016-06-21 | $79.13 | $296.02 | 937,300 | — | — |
| 2016-06-20 | $79.02 | $295.61 | 705,400 | — | — |
| 2016-06-17 | $78.99 | $295.50 | 893,100 | — | — |
| 2016-06-16 | $79.52 | $297.48 | 756,200 | — | — |
| 2016-06-15 | $79.65 | $297.97 | 367,200 | — | — |
| 2016-06-14 | $79.23 | $296.40 | 435,300 | — | — |
| 2016-06-13 | $79.34 | $296.81 | 530,300 | — | — |
| 2016-06-10 | $79.60 | $297.78 | 417,700 | — | — |
| 2016-06-09 | $79.59 | $297.74 | 484,400 | — | — |
| 2016-06-08 | $78.68 | $294.34 | 407,900 | — | — |
| 2016-06-07 | $77.70 | $290.67 | 454,100 | — | — |
| 2016-06-06 | $77.60 | $290.30 | 443,100 | — | — |
| 2016-06-03 | $78.22 | $292.62 | 582,100 | — | — |
| 2016-06-02 | $77.46 | $289.78 | 487,200 | — | — |
| 2016-06-01 | $76.98 | $287.98 | 551,500 | — | — |
| 2016-05-31 | $76.60 | $286.56 | 2,771,700 | — | — |
| 2016-05-27 | $77.20 | $288.80 | 505,200 | — | — |
| 2016-05-26 | $76.88 | $287.61 | 335,000 | — | — |
| 2016-05-25 | $76.33 | $285.55 | 608,300 | — | — |
| 2016-05-24 | $76.89 | $287.64 | 863,700 | — | — |
| 2016-05-23 | $75.95 | $284.13 | 622,900 | — | — |
| 2016-05-20 | $76.18 | $284.99 | 786,700 | — | — |
| 2016-05-19 | $75.37 | $281.96 | 547,100 | — | — |
| 2016-05-18 | $75.39 | $282.03 | 711,600 | — | — |
| 2016-05-17 | $76.56 | $286.41 | 448,800 | — | — |
| 2016-05-16 | $78.27 | $292.81 | 595,300 | — | — |
| 2016-05-13 | $77.69 | $288.77 | 367,200 | — | — |
| 2016-05-12 | $78.69 | $292.48 | 369,400 | — | — |
| 2016-05-11 | $77.97 | $289.81 | 430,700 | — | — |
| 2016-05-10 | $79.14 | $294.16 | 500,200 | — | — |
| 2016-05-09 | $79.35 | $294.94 | 480,600 | — | — |
| 2016-05-06 | $78.47 | $291.67 | 686,100 | — | — |
| 2016-05-05 | $77.70 | $288.80 | 648,900 | — | — |
| 2016-05-04 | $77.26 | $287.17 | 828,000 | — | — |
| 2016-05-03 | $75.15 | $279.33 | 414,700 | — | — |
| 2016-05-02 | $75.09 | $279.10 | 414,700 | — | — |
| 2016-04-29 | $73.70 | $273.94 | 420,700 | — | — |
| 2016-04-28 | $74.32 | $276.24 | 289,700 | — | — |
| 2016-04-27 | $74.77 | $277.91 | 367,500 | — | — |
| 2016-04-26 | $74.31 | $276.20 | 380,500 | — | — |
| 2016-04-25 | $74.03 | $275.16 | 301,600 | — | — |
| 2016-04-22 | $73.35 | $272.64 | 337,400 | — | — |
| 2016-04-21 | $72.50 | $269.48 | 394,600 | — | — |
| 2016-04-20 | $73.88 | $274.61 | 370,900 | — | — |
| 2016-04-19 | $75.08 | $279.07 | 441,700 | — | — |
| 2016-04-18 | $75.15 | $279.33 | 270,800 | — | — |
| 2016-04-15 | $74.90 | $278.40 | 464,700 | — | — |
| 2016-04-14 | $74.15 | $275.61 | 241,500 | — | — |
| 2016-04-13 | $74.75 | $277.84 | 408,400 | — | — |
| 2016-04-12 | $75.08 | $279.07 | 439,600 | — | — |
| 2016-04-11 | $74.30 | $276.17 | 333,100 | — | — |
| 2016-04-08 | $74.70 | $277.65 | 267,900 | — | — |
| 2016-04-07 | $74.22 | $275.87 | 613,700 | — | — |
| 2016-04-06 | $74.47 | $276.80 | 564,200 | — | — |
| 2016-04-05 | $74.48 | $276.84 | 638,500 | — | — |
| 2016-04-04 | $75.40 | $280.25 | 435,400 | — | — |
| 2016-04-01 | $75.33 | $279.99 | 762,700 | — | — |
| 2016-03-31 | $74.85 | $278.21 | 783,700 | — | — |
| 2016-03-30 | $75.07 | $279.03 | 755,400 | — | — |
| 2016-03-29 | $75.38 | $280.18 | 1,033,000 | — | — |
| 2016-03-28 | $74.39 | $276.50 | 701,900 | — | — |
| 2016-03-24 | $73.32 | $272.52 | 1,005,400 | — | — |
| 2016-03-23 | $73.19 | $272.04 | 760,300 | — | — |
| 2016-03-22 | $73.64 | $273.71 | 791,500 | — | — |
| 2016-03-21 | $73.96 | $274.90 | 758,100 | — | — |
| 2016-03-18 | $74.51 | $276.95 | 3,682,100 | — | — |
| 2016-03-17 | $77.12 | $286.65 | 943,400 | — | — |
| 2016-03-16 | $75.52 | $280.70 | 462,400 | — | — |
| 2016-03-15 | $74.75 | $277.84 | 589,400 | — | — |
| 2016-03-14 | $74.29 | $276.13 | 573,300 | — | — |
| 2016-03-11 | $74.07 | $275.31 | 434,400 | — | — |
| 2016-03-10 | $72.89 | $270.93 | 300,000 | — | — |
| 2016-03-09 | $72.78 | $270.52 | 886,300 | — | — |
| 2016-03-08 | $72.39 | $269.07 | 561,700 | — | — |
| 2016-03-07 | $72.89 | $270.93 | 684,600 | — | — |
| 2016-03-04 | $73.85 | $274.49 | 821,200 | — | — |
| 2016-03-03 | $73.66 | $273.79 | 702,400 | — | — |
| 2016-03-02 | $73.52 | $273.27 | 837,100 | — | — |
| 2016-03-01 | $72.53 | $269.59 | 974,200 | — | — |
| 2016-02-29 | $70.58 | $262.34 | 1,060,200 | — | — |
| 2016-02-26 | $70.55 | $262.23 | 739,900 | — | — |
| 2016-02-25 | $71.53 | $265.87 | 341,000 | — | — |
| 2016-02-24 | $70.37 | $261.56 | 600,800 | — | — |
| 2016-02-23 | $70.27 | $261.19 | 576,300 | — | — |
| 2016-02-22 | $70.49 | $262.00 | 519,000 | — | — |
| 2016-02-19 | $70.36 | $261.52 | 880,200 | — | — |
| 2016-02-18 | $70.22 | $261.00 | 1,079,700 | — | — |
| 2016-02-17 | $70.76 | $261.15 | 1,075,400 | — | — |
| 2016-02-16 | $70.67 | $260.82 | 1,393,100 | — | — |
| 2016-02-12 | $69.76 | $257.46 | 1,330,000 | — | — |
| 2016-02-11 | $69.83 | $257.72 | 1,183,300 | — | — |
| 2016-02-10 | $70.87 | $261.56 | 1,009,500 | — | — |
| 2016-02-09 | $71.05 | $262.22 | 1,387,500 | — | — |
| 2016-02-08 | $70.49 | $260.15 | 1,480,700 | — | — |
| 2016-02-05 | $71.27 | $263.03 | 996,900 | — | — |
| 2016-02-04 | $72.25 | $266.65 | 903,000 | — | — |
| 2016-02-03 | $73.05 | $269.60 | 1,083,800 | — | — |
| 2016-02-02 | $72.38 | $267.13 | 984,800 | — | — |
| 2016-02-01 | $73.22 | $270.23 | 742,200 | — | — |
| 2016-01-29 | $72.39 | $267.17 | 855,900 | — | — |
| 2016-01-28 | $70.56 | $260.41 | 1,012,200 | — | — |
| 2016-01-27 | $70.30 | $259.45 | 651,800 | — | — |
| 2016-01-26 | $71.38 | $263.44 | 696,700 | — | — |
| 2016-01-25 | $69.56 | $256.72 | 875,000 | — | — |
| 2016-01-22 | $69.93 | $258.09 | 860,500 | — | — |
| 2016-01-21 | $68.41 | $252.48 | 1,001,400 | — | — |
| 2016-01-20 | $68.65 | $253.36 | 1,943,000 | — | — |
| 2016-01-19 | $69.39 | $256.09 | 936,100 | — | — |
| 2016-01-15 | $67.70 | $249.86 | 766,200 | — | — |
| 2016-01-14 | $67.22 | $248.09 | 507,100 | — | — |
| 2016-01-13 | $67.43 | $248.86 | 1,028,800 | — | — |
| 2016-01-12 | $68.09 | $251.30 | 800,300 | — | — |
| 2016-01-11 | $68.43 | $252.55 | 884,800 | — | — |
| 2016-01-08 | $68.03 | $251.07 | 717,100 | — | — |
| 2016-01-07 | $68.62 | $253.25 | 897,900 | — | — |
| 2016-01-06 | $69.26 | $255.61 | 572,200 | — | — |
| 2016-01-05 | $68.86 | $254.14 | 452,700 | — | — |
| 2016-01-04 | $67.54 | $249.27 | 553,400 | — | — |