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
- 1993-08-12 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 | $64.36 | $249.35 | 1,542,200 | — | — |
| 2016-12-29 | $63.68 | $246.72 | 1,301,600 | — | — |
| 2016-12-28 | $62.92 | $243.78 | 1,206,600 | — | — |
| 2016-12-27 | $63.19 | $244.82 | 933,500 | — | — |
| 2016-12-23 | $62.95 | $243.89 | 1,238,500 | — | — |
| 2016-12-22 | $62.97 | $243.97 | 1,577,800 | — | — |
| 2016-12-21 | $63.46 | $243.91 | 4,001,200 | — | — |
| 2016-12-20 | $64.41 | $247.57 | 2,303,500 | — | — |
| 2016-12-19 | $64.14 | $246.53 | 2,121,800 | — | — |
| 2016-12-16 | $64.05 | $246.18 | 3,408,800 | — | — |
| 2016-12-15 | $63.00 | $242.15 | 2,287,400 | — | — |
| 2016-12-14 | $62.79 | $241.34 | 2,452,900 | — | — |
| 2016-12-13 | $63.15 | $242.72 | 2,083,700 | — | — |
| 2016-12-12 | $63.02 | $242.22 | 1,620,700 | — | — |
| 2016-12-09 | $62.87 | $241.65 | 2,807,300 | — | — |
| 2016-12-08 | $62.90 | $241.76 | 2,003,200 | — | — |
| 2016-12-07 | $62.63 | $240.72 | 3,291,600 | — | — |
| 2016-12-06 | $61.79 | $237.50 | 4,399,900 | — | — |
| 2016-12-05 | $61.09 | $234.81 | 3,081,400 | — | — |
| 2016-12-02 | $60.50 | $232.54 | 2,080,300 | — | — |
| 2016-12-01 | $59.70 | $229.46 | 2,996,900 | — | — |
| 2016-11-30 | $60.01 | $230.65 | 3,672,400 | — | — |
| 2016-11-29 | $60.49 | $232.50 | 2,596,600 | — | — |
| 2016-11-28 | $59.98 | $230.54 | 2,226,400 | — | — |
| 2016-11-25 | $59.43 | $228.43 | 773,500 | — | — |
| 2016-11-23 | $59.21 | $227.58 | 1,813,000 | — | — |
| 2016-11-22 | $60.06 | $230.85 | 2,187,600 | — | — |
| 2016-11-21 | $58.81 | $226.04 | 1,950,700 | — | — |
| 2016-11-18 | $58.98 | $226.70 | 1,740,900 | — | — |
| 2016-11-17 | $58.99 | $226.73 | 1,417,000 | — | — |
| 2016-11-16 | $59.93 | $230.35 | 2,089,100 | — | — |
| 2016-11-15 | $59.30 | $227.93 | 3,901,700 | — | — |
| 2016-11-14 | $61.00 | $234.46 | 3,065,800 | — | — |
| 2016-11-11 | $60.05 | $230.81 | 2,325,900 | — | — |
| 2016-11-10 | $59.98 | $230.54 | 2,351,300 | — | — |
| 2016-11-09 | $61.28 | $235.54 | 2,501,800 | — | — |
| 2016-11-08 | $62.57 | $240.49 | 1,570,300 | — | — |
| 2016-11-07 | $61.61 | $236.80 | 1,760,500 | — | — |
| 2016-11-04 | $61.59 | $236.73 | 1,698,300 | — | — |
| 2016-11-03 | $61.30 | $235.61 | 2,035,400 | — | — |
| 2016-11-02 | $60.87 | $233.96 | 2,335,500 | — | — |
| 2016-11-01 | $60.82 | $233.77 | 2,129,200 | — | — |
| 2016-10-31 | $61.75 | $237.34 | 2,013,800 | — | — |
| 2016-10-28 | $60.18 | $231.31 | 1,810,700 | — | — |
| 2016-10-27 | $59.85 | $230.04 | 2,064,400 | — | — |
| 2016-10-26 | $61.15 | $235.04 | 2,433,200 | — | — |
| 2016-10-25 | $60.37 | $232.04 | 2,733,400 | — | — |
| 2016-10-24 | $60.71 | $233.35 | 1,498,900 | — | — |
| 2016-10-21 | $61.03 | $234.57 | 1,867,500 | — | — |
| 2016-10-20 | $61.03 | $234.57 | 1,866,100 | — | — |
| 2016-10-19 | $61.24 | $235.38 | 2,720,100 | — | — |
| 2016-10-18 | $61.08 | $234.77 | 2,222,000 | — | — |
| 2016-10-17 | $61.34 | $235.77 | 1,949,900 | — | — |
| 2016-10-14 | $61.40 | $236.00 | 2,293,200 | — | — |
| 2016-10-13 | $61.15 | $235.04 | 2,279,200 | — | — |
| 2016-10-12 | $61.15 | $235.04 | 3,115,200 | — | — |
| 2016-10-11 | $60.50 | $232.54 | 2,561,000 | — | — |
| 2016-10-10 | $60.84 | $233.84 | 1,945,700 | — | — |
| 2016-10-07 | $60.80 | $233.69 | 2,462,000 | — | — |
| 2016-10-06 | $61.36 | $235.84 | 3,834,400 | — | — |
| 2016-10-05 | $61.41 | $236.04 | 4,150,300 | — | — |
| 2016-10-04 | $62.51 | $240.26 | 3,049,200 | — | — |
| 2016-10-03 | $63.09 | $242.49 | 2,410,600 | — | — |
| 2016-09-30 | $64.33 | $247.26 | 3,235,300 | — | — |
| 2016-09-29 | $64.43 | $247.64 | 2,899,000 | — | — |
| 2016-09-28 | $65.51 | $251.79 | 2,383,500 | — | — |
| 2016-09-27 | $64.58 | $248.22 | 3,298,000 | — | — |
| 2016-09-26 | $64.49 | $247.87 | 3,146,800 | — | — |
| 2016-09-23 | $64.44 | $247.68 | 3,699,600 | — | — |
| 2016-09-22 | $64.36 | $247.37 | 3,080,900 | — | — |
| 2016-09-21 | $66.01 | $240.25 | 4,050,000 | — | — |
| 2016-09-20 | $65.21 | $237.34 | 2,001,500 | — | — |
| 2016-09-19 | $65.13 | $237.05 | 1,970,200 | — | — |
| 2016-09-16 | $64.42 | $234.46 | 4,428,500 | — | — |
| 2016-09-15 | $64.36 | $234.24 | 2,069,900 | — | — |
| 2016-09-14 | $63.61 | $231.51 | 2,683,700 | — | — |
| 2016-09-13 | $62.73 | $228.31 | 2,299,200 | — | — |
| 2016-09-12 | $63.81 | $232.24 | 2,617,700 | — | — |
| 2016-09-09 | $62.80 | $228.57 | 3,197,700 | — | — |
| 2016-09-08 | $64.41 | $234.42 | 4,005,300 | — | — |
| 2016-09-07 | $65.72 | $239.19 | 2,250,700 | — | — |
| 2016-09-06 | $65.00 | $236.57 | 2,754,900 | — | — |
| 2016-09-02 | $64.59 | $235.08 | 1,994,600 | — | — |
| 2016-09-01 | $64.41 | $234.42 | 1,900,500 | — | — |
| 2016-08-31 | $64.87 | $236.10 | 3,215,300 | — | — |
| 2016-08-30 | $64.68 | $235.41 | 1,571,200 | — | — |
| 2016-08-29 | $65.01 | $236.61 | 1,441,100 | — | — |
| 2016-08-26 | $64.55 | $234.93 | 2,437,700 | — | — |
| 2016-08-25 | $65.61 | $238.79 | 1,839,700 | — | — |
| 2016-08-24 | $64.81 | $235.88 | 1,727,200 | — | — |
| 2016-08-23 | $65.05 | $236.75 | 1,008,000 | — | — |
| 2016-08-22 | $65.34 | $237.81 | 1,656,200 | — | — |
| 2016-08-19 | $65.38 | $237.96 | 1,599,200 | — | — |
| 2016-08-18 | $65.64 | $238.90 | 1,865,900 | — | — |
| 2016-08-17 | $66.26 | $241.16 | 1,894,000 | — | — |
| 2016-08-16 | $65.99 | $240.18 | 1,399,000 | — | — |
| 2016-08-15 | $66.54 | $242.18 | 1,289,000 | — | — |
| 2016-08-12 | $66.36 | $241.52 | 1,365,400 | — | — |
| 2016-08-11 | $66.34 | $241.45 | 1,486,000 | — | — |
| 2016-08-10 | $67.26 | $244.80 | 2,411,900 | — | — |
| 2016-08-09 | $68.64 | $249.82 | 2,477,700 | — | — |
| 2016-08-08 | $68.30 | $248.58 | 2,210,000 | — | — |
| 2016-08-05 | $67.23 | $244.69 | 2,018,100 | — | — |
| 2016-08-04 | $66.36 | $241.52 | 2,899,500 | — | — |
| 2016-08-03 | $66.01 | $240.25 | 3,708,200 | — | — |
| 2016-08-02 | $67.27 | $244.83 | 2,884,400 | — | — |
| 2016-08-01 | $68.36 | $248.80 | 2,352,800 | — | — |
| 2016-07-29 | $67.99 | $247.45 | 3,395,000 | — | — |
| 2016-07-28 | $66.85 | $243.31 | 4,188,900 | — | — |
| 2016-07-27 | $65.96 | $240.07 | 11,465,800 | — | — |
| 2016-07-26 | $69.82 | $254.11 | 1,890,100 | — | — |
| 2016-07-25 | $70.16 | $255.35 | 1,665,100 | — | — |
| 2016-07-22 | $70.32 | $255.93 | 2,021,300 | — | — |
| 2016-07-21 | $69.95 | $254.59 | 1,944,800 | — | — |
| 2016-07-20 | $70.09 | $255.10 | 1,626,300 | — | — |
| 2016-07-19 | $70.71 | $257.35 | 1,808,500 | — | — |
| 2016-07-18 | $69.82 | $254.11 | 1,418,300 | — | — |
| 2016-07-15 | $69.57 | $253.21 | 1,462,000 | — | — |
| 2016-07-14 | $70.45 | $256.41 | 1,287,400 | — | — |
| 2016-07-13 | $70.91 | $258.08 | 2,041,700 | — | — |
| 2016-07-12 | $71.02 | $258.48 | 1,967,100 | — | — |
| 2016-07-11 | $70.77 | $257.57 | 2,312,400 | — | — |
| 2016-07-08 | $70.50 | $256.59 | 2,416,300 | — | — |
| 2016-07-07 | $69.30 | $252.22 | 2,037,100 | — | — |
| 2016-07-06 | $69.22 | $251.93 | 2,586,700 | — | — |
| 2016-07-05 | $69.78 | $253.97 | 2,277,200 | — | — |
| 2016-07-01 | $69.00 | $251.13 | 2,266,800 | — | — |
| 2016-06-30 | $68.88 | $250.69 | 1,993,900 | — | — |
| 2016-06-29 | $68.01 | $247.53 | 1,599,600 | — | — |
| 2016-06-28 | $67.79 | $246.73 | 2,614,000 | — | — |
| 2016-06-27 | $65.97 | $240.10 | 2,228,400 | — | — |
| 2016-06-24 | $65.50 | $238.39 | 3,818,200 | — | — |
| 2016-06-23 | $66.09 | $240.54 | 2,458,600 | — | — |
| 2016-06-22 | $66.37 | $239.72 | 2,976,000 | — | — |
| 2016-06-21 | $66.00 | $238.39 | 2,493,800 | — | — |
| 2016-06-20 | $65.84 | $237.81 | 2,466,200 | — | — |
| 2016-06-17 | $65.81 | $237.70 | 3,112,300 | — | — |
| 2016-06-16 | $66.25 | $239.29 | 2,572,400 | — | — |
| 2016-06-15 | $65.54 | $236.73 | 2,379,000 | — | — |
| 2016-06-14 | $64.55 | $233.15 | 2,542,100 | — | — |
| 2016-06-13 | $64.24 | $232.03 | 2,077,500 | — | — |
| 2016-06-10 | $64.42 | $232.68 | 2,384,200 | — | — |
| 2016-06-09 | $64.46 | $232.83 | 1,815,500 | — | — |
| 2016-06-08 | $64.28 | $232.18 | 1,775,100 | — | — |
| 2016-06-07 | $64.16 | $231.74 | 2,096,500 | — | — |
| 2016-06-06 | $63.62 | $229.79 | 3,482,000 | — | — |
| 2016-06-03 | $64.97 | $234.67 | 2,643,400 | — | — |
| 2016-06-02 | $66.50 | $240.19 | 4,539,900 | — | — |
| 2016-06-01 | $66.37 | $239.72 | 4,515,900 | — | — |
| 2016-05-31 | $69.21 | $249.98 | 1,978,800 | — | — |
| 2016-05-27 | $68.72 | $248.21 | 1,165,000 | — | — |
| 2016-05-26 | $68.74 | $248.28 | 1,687,300 | — | — |
| 2016-05-25 | $68.84 | $248.65 | 2,357,000 | — | — |
| 2016-05-24 | $67.98 | $245.54 | 2,711,000 | — | — |
| 2016-05-23 | $67.54 | $243.95 | 1,491,300 | — | — |
| 2016-05-20 | $67.47 | $243.70 | 1,551,100 | — | — |
| 2016-05-19 | $66.82 | $241.35 | 1,955,100 | — | — |
| 2016-05-18 | $67.70 | $244.53 | 3,080,900 | — | — |
| 2016-05-17 | $68.16 | $246.19 | 1,905,100 | — | — |
| 2016-05-16 | $69.75 | $251.93 | 1,704,300 | — | — |
| 2016-05-13 | $69.20 | $249.95 | 1,370,400 | — | — |
| 2016-05-12 | $69.88 | $252.40 | 1,953,600 | — | — |
| 2016-05-11 | $69.86 | $252.33 | 3,002,300 | — | — |
| 2016-05-10 | $72.35 | $261.32 | 2,541,900 | — | — |
| 2016-05-09 | $71.88 | $259.63 | 1,563,700 | — | — |
| 2016-05-06 | $71.18 | $257.10 | 1,432,800 | — | — |
| 2016-05-05 | $70.73 | $255.47 | 1,523,300 | — | — |
| 2016-05-04 | $70.44 | $254.42 | 2,227,600 | — | — |
| 2016-05-03 | $69.23 | $250.05 | 1,295,500 | — | — |
| 2016-05-02 | $69.15 | $249.77 | 1,484,500 | — | — |
| 2016-04-29 | $68.07 | $245.86 | 2,036,700 | — | — |
| 2016-04-28 | $68.94 | $249.01 | 2,273,900 | — | — |
| 2016-04-27 | $68.75 | $248.32 | 3,602,800 | — | — |
| 2016-04-26 | $70.53 | $254.75 | 2,792,500 | — | — |
| 2016-04-25 | $71.26 | $257.39 | 1,566,100 | — | — |
| 2016-04-22 | $70.66 | $255.22 | 1,821,800 | — | — |
| 2016-04-21 | $69.82 | $252.19 | 1,636,000 | — | — |
| 2016-04-20 | $70.14 | $253.34 | 1,198,200 | — | — |
| 2016-04-19 | $71.75 | $259.16 | 1,789,900 | — | — |
| 2016-04-18 | $71.25 | $257.35 | 2,088,900 | — | — |
| 2016-04-15 | $70.89 | $256.05 | 2,112,000 | — | — |
| 2016-04-14 | $69.37 | $250.56 | 2,704,200 | — | — |
| 2016-04-13 | $70.56 | $254.86 | 3,062,800 | — | — |
| 2016-04-12 | $72.36 | $261.36 | 2,314,300 | — | — |
| 2016-04-11 | $72.28 | $261.07 | 2,485,200 | — | — |
| 2016-04-08 | $73.91 | $266.96 | 1,282,300 | — | — |
| 2016-04-07 | $73.90 | $266.92 | 1,113,200 | — | — |
| 2016-04-06 | $74.59 | $269.41 | 1,095,700 | — | — |
| 2016-04-05 | $74.02 | $267.36 | 1,665,300 | — | — |
| 2016-04-04 | $74.67 | $269.70 | 1,730,000 | — | — |
| 2016-04-01 | $75.17 | $271.51 | 1,428,800 | — | — |
| 2016-03-31 | $75.03 | $271.00 | 2,229,400 | — | — |
| 2016-03-30 | $74.85 | $270.35 | 1,554,000 | — | — |
| 2016-03-29 | $75.21 | $271.65 | 1,696,000 | — | — |
| 2016-03-28 | $73.70 | $266.20 | 1,414,400 | — | — |
| 2016-03-24 | $72.49 | $261.83 | 1,764,900 | — | — |
| 2016-03-23 | $72.54 | $262.01 | 1,698,200 | — | — |
| 2016-03-22 | $72.74 | $262.73 | 1,785,100 | — | — |
| 2016-03-21 | $73.02 | $261.92 | 2,051,200 | — | — |
| 2016-03-18 | $74.26 | $266.37 | 3,298,400 | — | — |
| 2016-03-17 | $74.45 | $267.05 | 1,699,900 | — | — |
| 2016-03-16 | $73.36 | $263.14 | 1,433,100 | — | — |
| 2016-03-15 | $72.69 | $260.74 | 1,272,700 | — | — |
| 2016-03-14 | $72.59 | $260.38 | 1,331,800 | — | — |
| 2016-03-11 | $72.90 | $261.49 | 2,515,200 | — | — |
| 2016-03-10 | $71.06 | $254.89 | 2,870,200 | — | — |
| 2016-03-09 | $71.68 | $257.12 | 1,654,100 | — | — |
| 2016-03-08 | $70.97 | $254.57 | 2,019,900 | — | — |
| 2016-03-07 | $71.66 | $257.04 | 1,208,800 | — | — |
| 2016-03-04 | $71.47 | $256.36 | 2,064,500 | — | — |
| 2016-03-03 | $70.97 | $254.57 | 2,169,400 | — | — |
| 2016-03-02 | $70.02 | $251.16 | 2,643,300 | — | — |
| 2016-03-01 | $68.62 | $246.14 | 3,162,900 | — | — |
| 2016-02-29 | $74.49 | $238.50 | 3,181,500 | — | — |
| 2016-02-26 | $74.55 | $238.69 | 3,067,300 | — | — |
| 2016-02-25 | $74.50 | $238.53 | 2,096,400 | — | — |
| 2016-02-24 | $73.23 | $234.47 | 1,875,900 | — | — |
| 2016-02-23 | $73.81 | $236.32 | 1,660,500 | — | — |
| 2016-02-22 | $74.20 | $237.57 | 1,718,700 | — | — |
| 2016-02-19 | $73.12 | $234.11 | 1,482,500 | — | — |
| 2016-02-18 | $72.97 | $233.63 | 1,838,800 | — | — |
| 2016-02-17 | $72.44 | $231.94 | 2,213,000 | — | — |
| 2016-02-16 | $72.18 | $231.10 | 1,524,600 | — | — |
| 2016-02-12 | $71.29 | $228.25 | 1,907,700 | — | — |
| 2016-02-11 | $70.72 | $226.43 | 2,265,600 | — | — |
| 2016-02-10 | $71.77 | $229.79 | 1,222,400 | — | — |
| 2016-02-09 | $71.34 | $228.41 | 2,110,500 | — | — |
| 2016-02-08 | $72.23 | $231.26 | 2,786,900 | — | — |
| 2016-02-05 | $73.59 | $235.62 | 2,222,800 | — | — |
| 2016-02-04 | $76.27 | $244.20 | 2,278,200 | — | — |
| 2016-02-03 | $75.68 | $242.31 | 3,099,900 | — | — |
| 2016-02-02 | $75.60 | $242.05 | 2,787,600 | — | — |
| 2016-02-01 | $76.73 | $245.67 | 2,142,600 | — | — |
| 2016-01-29 | $77.09 | $246.82 | 3,139,600 | — | — |
| 2016-01-28 | $75.79 | $242.66 | 2,731,900 | — | — |
| 2016-01-27 | $78.27 | $250.60 | 1,638,300 | — | — |
| 2016-01-26 | $79.74 | $255.31 | 1,744,300 | — | — |
| 2016-01-25 | $78.20 | $250.38 | 1,843,100 | — | — |
| 2016-01-22 | $77.72 | $248.84 | 1,927,000 | — | — |
| 2016-01-21 | $76.44 | $244.74 | 1,654,200 | — | — |
| 2016-01-20 | $76.40 | $244.62 | 2,210,600 | — | — |
| 2016-01-19 | $79.18 | $253.52 | 1,647,400 | — | — |
| 2016-01-15 | $78.58 | $251.60 | 2,136,000 | — | — |
| 2016-01-14 | $78.57 | $251.56 | 2,233,600 | — | — |
| 2016-01-13 | $79.17 | $253.48 | 1,561,000 | — | — |
| 2016-01-12 | $79.94 | $255.95 | 2,004,100 | — | — |
| 2016-01-11 | $79.78 | $255.44 | 1,786,200 | — | — |
| 2016-01-08 | $78.82 | $252.36 | 1,481,200 | — | — |
| 2016-01-07 | $80.48 | $257.68 | 1,675,600 | — | — |
| 2016-01-06 | $80.73 | $258.48 | 1,407,100 | — | — |
| 2016-01-05 | $81.50 | $260.94 | 1,379,100 | — | — |
| 2016-01-04 | $79.90 | $255.82 | 1,727,900 | — | — |