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
- 1993-12-09 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 | $76.61 | $400.01 | 418,700 | — | — |
| 2016-12-29 | $75.86 | $396.10 | 394,800 | — | — |
| 2016-12-28 | $75.03 | $391.76 | 384,700 | — | — |
| 2016-12-27 | $74.93 | $387.85 | 110,200 | — | — |
| 2016-12-23 | $75.14 | $388.93 | 182,200 | — | — |
| 2016-12-22 | $74.82 | $387.28 | 260,500 | — | — |
| 2016-12-21 | $74.40 | $385.10 | 428,700 | — | — |
| 2016-12-20 | $75.89 | $392.82 | 327,900 | — | — |
| 2016-12-19 | $75.72 | $391.94 | 287,100 | — | — |
| 2016-12-16 | $74.55 | $385.88 | 674,000 | — | — |
| 2016-12-15 | $73.44 | $380.14 | 316,300 | — | — |
| 2016-12-14 | $72.94 | $377.55 | 383,700 | — | — |
| 2016-12-13 | $74.30 | $384.59 | 193,500 | — | — |
| 2016-12-12 | $74.41 | $385.16 | 210,900 | — | — |
| 2016-12-09 | $74.03 | $383.19 | 240,800 | — | — |
| 2016-12-08 | $74.36 | $384.90 | 274,200 | — | — |
| 2016-12-07 | $73.67 | $381.33 | 529,900 | — | — |
| 2016-12-06 | $71.58 | $370.51 | 357,000 | — | — |
| 2016-12-05 | $72.16 | $373.51 | 271,500 | — | — |
| 2016-12-02 | $72.06 | $372.99 | 259,600 | — | — |
| 2016-12-01 | $71.05 | $367.76 | 483,200 | — | — |
| 2016-11-30 | $72.17 | $373.56 | 429,300 | — | — |
| 2016-11-29 | $73.34 | $379.62 | 263,800 | — | — |
| 2016-11-28 | $72.31 | $374.29 | 249,400 | — | — |
| 2016-11-25 | $71.95 | $372.42 | 104,000 | — | — |
| 2016-11-23 | $71.62 | $370.71 | 180,700 | — | — |
| 2016-11-22 | $71.48 | $369.99 | 291,200 | — | — |
| 2016-11-21 | $70.60 | $365.44 | 370,200 | — | — |
| 2016-11-18 | $71.05 | $367.76 | 685,700 | — | — |
| 2016-11-17 | $70.51 | $364.97 | 355,700 | — | — |
| 2016-11-16 | $71.70 | $371.13 | 354,700 | — | — |
| 2016-11-15 | $71.79 | $371.59 | 344,300 | — | — |
| 2016-11-14 | $72.90 | $377.34 | 577,100 | — | — |
| 2016-11-11 | $72.75 | $376.56 | 196,500 | — | — |
| 2016-11-10 | $72.64 | $375.99 | 493,700 | — | — |
| 2016-11-09 | $75.06 | $388.52 | 383,800 | — | — |
| 2016-11-08 | $76.58 | $396.39 | 441,900 | — | — |
| 2016-11-07 | $75.15 | $388.99 | 419,400 | — | — |
| 2016-11-04 | $75.13 | $388.88 | 267,600 | — | — |
| 2016-11-03 | $75.03 | $388.37 | 201,800 | — | — |
| 2016-11-02 | $76.18 | $394.32 | 309,000 | — | — |
| 2016-11-01 | $76.34 | $395.15 | 441,900 | — | — |
| 2016-10-31 | $76.93 | $398.20 | 535,100 | — | — |
| 2016-10-28 | $75.77 | $392.20 | 403,600 | — | — |
| 2016-10-27 | $75.85 | $392.61 | 277,300 | — | — |
| 2016-10-26 | $78.13 | $404.41 | 238,900 | — | — |
| 2016-10-25 | $78.25 | $405.03 | 261,100 | — | — |
| 2016-10-24 | $77.62 | $401.77 | 226,300 | — | — |
| 2016-10-21 | $77.40 | $400.63 | 240,700 | — | — |
| 2016-10-20 | $77.96 | $403.53 | 265,700 | — | — |
| 2016-10-19 | $78.14 | $404.46 | 502,500 | — | — |
| 2016-10-18 | $78.93 | $408.55 | 453,400 | — | — |
| 2016-10-17 | $78.70 | $407.36 | 502,700 | — | — |
| 2016-10-14 | $78.39 | $405.76 | 259,200 | — | — |
| 2016-10-13 | $78.57 | $406.69 | 424,000 | — | — |
| 2016-10-12 | $77.83 | $402.86 | 871,100 | — | — |
| 2016-10-11 | $75.66 | $391.63 | 482,500 | — | — |
| 2016-10-10 | $75.42 | $390.38 | 277,600 | — | — |
| 2016-10-07 | $75.10 | $388.73 | 547,100 | — | — |
| 2016-10-06 | $74.67 | $386.50 | 383,100 | — | — |
| 2016-10-05 | $74.46 | $385.42 | 442,000 | — | — |
| 2016-10-04 | $76.45 | $395.72 | 306,000 | — | — |
| 2016-10-03 | $77.22 | $399.70 | 459,200 | — | — |
| 2016-09-30 | $78.48 | $406.22 | 418,600 | — | — |
| 2016-09-29 | $79.43 | $411.14 | 278,900 | — | — |
| 2016-09-28 | $79.97 | $413.94 | 342,700 | — | — |
| 2016-09-27 | $80.95 | $415.64 | 661,300 | — | — |
| 2016-09-26 | $81.55 | $418.72 | 390,800 | — | — |
| 2016-09-23 | $80.77 | $414.72 | 357,000 | — | — |
| 2016-09-22 | $79.64 | $408.92 | 489,600 | — | — |
| 2016-09-21 | $78.84 | $404.81 | 609,600 | — | — |
| 2016-09-20 | $77.86 | $399.78 | 722,200 | — | — |
| 2016-09-19 | $78.38 | $402.45 | 455,800 | — | — |
| 2016-09-16 | $77.23 | $396.54 | 817,700 | — | — |
| 2016-09-15 | $76.94 | $395.05 | 505,500 | — | — |
| 2016-09-14 | $77.26 | $396.70 | 694,500 | — | — |
| 2016-09-13 | $77.38 | $397.31 | 1,531,000 | — | — |
| 2016-09-12 | $78.46 | $402.86 | 1,213,000 | — | — |
| 2016-09-09 | $76.60 | $393.31 | 2,280,900 | — | — |
| 2016-09-08 | $78.15 | $401.27 | 250,400 | — | — |
| 2016-09-07 | $78.78 | $404.50 | 341,700 | — | — |
| 2016-09-06 | $77.90 | $399.98 | 331,000 | — | — |
| 2016-09-02 | $77.06 | $395.67 | 575,700 | — | — |
| 2016-09-01 | $76.50 | $392.79 | 282,900 | — | — |
| 2016-08-31 | $76.52 | $392.90 | 633,000 | — | — |
| 2016-08-30 | $75.91 | $389.77 | 221,400 | — | — |
| 2016-08-29 | $76.01 | $390.28 | 298,900 | — | — |
| 2016-08-26 | $74.90 | $384.58 | 600,600 | — | — |
| 2016-08-25 | $75.90 | $389.71 | 860,700 | — | — |
| 2016-08-24 | $75.76 | $389.00 | 684,100 | — | — |
| 2016-08-23 | $77.26 | $396.70 | 250,300 | — | — |
| 2016-08-22 | $77.42 | $397.52 | 382,200 | — | — |
| 2016-08-19 | $77.06 | $395.67 | 284,200 | — | — |
| 2016-08-18 | $77.29 | $396.85 | 266,000 | — | — |
| 2016-08-17 | $77.31 | $396.95 | 332,700 | — | — |
| 2016-08-16 | $77.06 | $395.67 | 302,000 | — | — |
| 2016-08-15 | $78.63 | $403.73 | 337,500 | — | — |
| 2016-08-12 | $78.75 | $404.35 | 289,700 | — | — |
| 2016-08-11 | $78.10 | $401.01 | 358,700 | — | — |
| 2016-08-10 | $78.79 | $404.55 | 419,100 | — | — |
| 2016-08-09 | $78.00 | $400.50 | 297,000 | — | — |
| 2016-08-08 | $77.66 | $398.75 | 390,300 | — | — |
| 2016-08-05 | $77.05 | $395.62 | 426,900 | — | — |
| 2016-08-04 | $77.55 | $398.19 | 637,000 | — | — |
| 2016-08-03 | $78.00 | $400.50 | 697,300 | — | — |
| 2016-08-02 | $78.40 | $402.55 | 902,800 | — | — |
| 2016-08-01 | $79.93 | $410.41 | 384,000 | — | — |
| 2016-07-29 | $79.15 | $406.40 | 359,800 | — | — |
| 2016-07-28 | $78.54 | $403.27 | 403,700 | — | — |
| 2016-07-27 | $77.90 | $399.98 | 752,400 | — | — |
| 2016-07-26 | $77.30 | $396.90 | 451,500 | — | — |
| 2016-07-25 | $77.69 | $398.90 | 495,200 | — | — |
| 2016-07-22 | $77.33 | $397.06 | 674,200 | — | — |
| 2016-07-21 | $75.85 | $389.46 | 399,300 | — | — |
| 2016-07-20 | $75.62 | $388.28 | 236,900 | — | — |
| 2016-07-19 | $75.69 | $388.64 | 435,400 | — | — |
| 2016-07-18 | $75.38 | $387.04 | 494,800 | — | — |
| 2016-07-15 | $75.47 | $387.51 | 787,500 | — | — |
| 2016-07-14 | $74.99 | $385.04 | 1,397,400 | — | — |
| 2016-07-13 | $76.05 | $390.48 | 1,247,400 | — | — |
| 2016-07-12 | $75.95 | $389.97 | 1,053,700 | — | — |
| 2016-07-11 | $77.33 | $397.06 | 958,200 | — | — |
| 2016-07-08 | $77.54 | $398.13 | 760,700 | — | — |
| 2016-07-07 | $76.62 | $393.41 | 651,000 | — | — |
| 2016-07-06 | $77.75 | $399.21 | 647,000 | — | — |
| 2016-07-05 | $77.32 | $397.01 | 513,400 | — | — |
| 2016-07-01 | $76.37 | $392.13 | 328,000 | — | — |
| 2016-06-30 | $76.64 | $393.51 | 669,700 | — | — |
| 2016-06-29 | $75.77 | $389.05 | 605,200 | — | — |
| 2016-06-28 | $75.44 | $387.35 | 700,900 | — | — |
| 2016-06-27 | $73.57 | $374.41 | 755,600 | — | — |
| 2016-06-24 | $73.04 | $371.72 | 4,759,500 | — | — |
| 2016-06-23 | $72.27 | $367.80 | 452,500 | — | — |
| 2016-06-22 | $72.24 | $367.64 | 581,100 | — | — |
| 2016-06-21 | $71.98 | $366.32 | 336,700 | — | — |
| 2016-06-20 | $71.94 | $366.12 | 522,900 | — | — |
| 2016-06-17 | $72.41 | $368.51 | 615,500 | — | — |
| 2016-06-16 | $72.36 | $368.26 | 557,400 | — | — |
| 2016-06-15 | $71.77 | $365.25 | 511,600 | — | — |
| 2016-06-14 | $70.52 | $358.89 | 304,300 | — | — |
| 2016-06-13 | $70.27 | $357.62 | 585,600 | — | — |
| 2016-06-10 | $69.53 | $353.85 | 387,400 | — | — |
| 2016-06-09 | $69.33 | $352.83 | 401,200 | — | — |
| 2016-06-08 | $68.64 | $349.32 | 286,400 | — | — |
| 2016-06-07 | $68.21 | $347.13 | 258,100 | — | — |
| 2016-06-06 | $68.49 | $348.56 | 375,800 | — | — |
| 2016-06-03 | $69.74 | $354.92 | 346,700 | — | — |
| 2016-06-02 | $69.66 | $354.51 | 261,700 | — | — |
| 2016-06-01 | $69.50 | $353.70 | 313,300 | — | — |
| 2016-05-31 | $69.83 | $355.38 | 313,500 | — | — |
| 2016-05-27 | $70.05 | $356.50 | 371,100 | — | — |
| 2016-05-26 | $69.60 | $354.21 | 218,000 | — | — |
| 2016-05-25 | $69.44 | $353.39 | 226,100 | — | — |
| 2016-05-24 | $69.62 | $354.31 | 287,600 | — | — |
| 2016-05-23 | $69.19 | $352.12 | 250,500 | — | — |
| 2016-05-20 | $69.35 | $352.94 | 398,200 | — | — |
| 2016-05-19 | $68.24 | $347.29 | 206,800 | — | — |
| 2016-05-18 | $69.31 | $352.73 | 315,200 | — | — |
| 2016-05-17 | $70.03 | $356.40 | 489,600 | — | — |
| 2016-05-16 | $71.51 | $363.93 | 228,000 | — | — |
| 2016-05-13 | $70.85 | $360.57 | 269,200 | — | — |
| 2016-05-12 | $71.37 | $363.22 | 337,200 | — | — |
| 2016-05-11 | $70.79 | $360.27 | 533,900 | — | — |
| 2016-05-10 | $72.40 | $368.46 | 347,000 | — | — |
| 2016-05-09 | $73.06 | $371.82 | 653,300 | — | — |
| 2016-05-06 | $71.64 | $364.59 | 416,700 | — | — |
| 2016-05-05 | $71.32 | $362.96 | 460,400 | — | — |
| 2016-05-04 | $71.45 | $363.62 | 671,100 | — | — |
| 2016-05-03 | $69.58 | $354.11 | 401,400 | — | — |
| 2016-05-02 | $69.59 | $354.16 | 434,300 | — | — |
| 2016-04-29 | $67.87 | $345.40 | 1,319,300 | — | — |
| 2016-04-28 | $68.32 | $347.69 | 474,800 | — | — |
| 2016-04-27 | $68.45 | $348.36 | 503,500 | — | — |
| 2016-04-26 | $69.00 | $351.16 | 560,400 | — | — |
| 2016-04-25 | $68.58 | $349.02 | 671,300 | — | — |
| 2016-04-22 | $68.13 | $346.73 | 502,200 | — | — |
| 2016-04-21 | $67.21 | $342.05 | 520,500 | — | — |
| 2016-04-20 | $68.36 | $347.90 | 412,700 | — | — |
| 2016-04-19 | $69.80 | $355.23 | 485,600 | — | — |
| 2016-04-18 | $69.53 | $353.85 | 388,700 | — | — |
| 2016-04-15 | $69.22 | $352.28 | 392,700 | — | — |
| 2016-04-14 | $68.83 | $350.29 | 516,300 | — | — |
| 2016-04-13 | $69.89 | $355.68 | 480,000 | — | — |
| 2016-04-12 | $71.12 | $361.94 | 470,800 | — | — |
| 2016-04-11 | $71.30 | $362.86 | 441,600 | — | — |
| 2016-04-08 | $71.51 | $363.93 | 413,500 | — | — |
| 2016-04-07 | $71.27 | $362.71 | 965,000 | — | — |
| 2016-04-06 | $70.87 | $360.67 | 690,300 | — | — |
| 2016-04-05 | $71.63 | $364.54 | 785,600 | — | — |
| 2016-04-04 | $71.82 | $365.51 | 1,028,200 | — | — |
| 2016-04-01 | $71.75 | $365.15 | 951,800 | — | — |
| 2016-03-31 | $71.61 | $364.44 | 749,400 | — | — |
| 2016-03-30 | $71.05 | $361.59 | 855,100 | — | — |
| 2016-03-29 | $69.84 | $355.43 | 922,400 | — | — |
| 2016-03-28 | $68.60 | $345.81 | 690,200 | — | — |
| 2016-03-24 | $68.15 | $343.54 | 5,605,200 | — | — |
| 2016-03-23 | $67.00 | $337.75 | 919,600 | — | — |
| 2016-03-22 | $68.36 | $344.60 | 288,500 | — | — |
| 2016-03-21 | $68.22 | $343.90 | 183,800 | — | — |
| 2016-03-18 | $69.25 | $349.09 | 445,700 | — | — |
| 2016-03-17 | $70.98 | $357.81 | 222,700 | — | — |
| 2016-03-16 | $70.04 | $353.07 | 340,800 | — | — |
| 2016-03-15 | $69.45 | $350.10 | 335,900 | — | — |
| 2016-03-14 | $69.21 | $348.89 | 273,300 | — | — |
| 2016-03-11 | $69.00 | $347.83 | 744,900 | — | — |
| 2016-03-10 | $67.06 | $338.05 | 414,600 | — | — |
| 2016-03-09 | $67.06 | $338.05 | 202,900 | — | — |
| 2016-03-08 | $66.88 | $337.14 | 304,000 | — | — |
| 2016-03-07 | $66.98 | $337.65 | 325,900 | — | — |
| 2016-03-04 | $67.52 | $340.37 | 329,300 | — | — |
| 2016-03-03 | $68.50 | $345.31 | 250,100 | — | — |
| 2016-03-02 | $68.71 | $346.37 | 396,100 | — | — |
| 2016-03-01 | $69.23 | $348.99 | 231,900 | — | — |
| 2016-02-29 | $67.53 | $340.42 | 263,700 | — | — |
| 2016-02-26 | $68.04 | $342.99 | 164,100 | — | — |
| 2016-02-25 | $68.97 | $347.68 | 206,900 | — | — |
| 2016-02-24 | $67.74 | $341.48 | 210,100 | — | — |
| 2016-02-23 | $66.85 | $336.99 | 207,200 | — | — |
| 2016-02-22 | $66.62 | $335.83 | 204,200 | — | — |
| 2016-02-19 | $66.80 | $336.74 | 169,000 | — | — |
| 2016-02-18 | $66.07 | $333.06 | 126,400 | — | — |
| 2016-02-17 | $65.88 | $332.10 | 270,200 | — | — |
| 2016-02-16 | $65.86 | $332.00 | 125,900 | — | — |
| 2016-02-12 | $64.88 | $327.06 | 212,300 | — | — |
| 2016-02-11 | $63.93 | $322.27 | 210,900 | — | — |
| 2016-02-10 | $64.44 | $324.84 | 232,100 | — | — |
| 2016-02-09 | $63.81 | $321.67 | 158,200 | — | — |
| 2016-02-08 | $64.64 | $325.85 | 357,100 | — | — |
| 2016-02-05 | $65.97 | $332.55 | 221,400 | — | — |
| 2016-02-04 | $67.57 | $340.62 | 221,300 | — | — |
| 2016-02-03 | $67.99 | $342.74 | 209,600 | — | — |
| 2016-02-02 | $67.79 | $341.73 | 246,800 | — | — |
| 2016-02-01 | $67.92 | $342.38 | 282,700 | — | — |
| 2016-01-29 | $66.59 | $335.68 | 462,100 | — | — |
| 2016-01-28 | $64.72 | $326.25 | 200,200 | — | — |
| 2016-01-27 | $65.71 | $331.24 | 263,400 | — | — |
| 2016-01-26 | $67.18 | $338.65 | 470,200 | — | — |
| 2016-01-25 | $66.88 | $337.14 | 292,000 | — | — |
| 2016-01-22 | $67.33 | $339.41 | 227,400 | — | — |
| 2016-01-21 | $65.80 | $331.70 | 217,600 | — | — |
| 2016-01-20 | $66.32 | $334.32 | 343,800 | — | — |
| 2016-01-19 | $67.07 | $338.10 | 225,500 | — | — |
| 2016-01-15 | $66.06 | $333.01 | 235,800 | — | — |
| 2016-01-14 | $66.80 | $336.74 | 233,500 | — | — |
| 2016-01-13 | $67.19 | $338.70 | 269,500 | — | — |
| 2016-01-12 | $67.91 | $342.33 | 264,100 | — | — |
| 2016-01-11 | $67.96 | $342.59 | 268,700 | — | — |
| 2016-01-08 | $67.05 | $338.00 | 381,800 | — | — |
| 2016-01-07 | $67.31 | $339.31 | 351,700 | — | — |
| 2016-01-06 | $68.09 | $343.24 | 310,700 | — | — |
| 2016-01-05 | $68.56 | $345.61 | 240,400 | — | — |
| 2016-01-04 | $67.00 | $337.75 | 330,600 | — | — |