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
- 1984-06-20 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 | $51.96 | $132.68 | 1,221,400 | — | — |
| 2016-12-29 | $51.84 | $132.38 | 912,300 | — | — |
| 2016-12-28 | $51.62 | $131.82 | 688,900 | — | — |
| 2016-12-27 | $51.95 | $132.66 | 523,600 | — | — |
| 2016-12-23 | $52.01 | $132.81 | 556,400 | — | — |
| 2016-12-22 | $51.98 | $132.74 | 517,000 | — | — |
| 2016-12-21 | $51.73 | $132.10 | 525,600 | — | — |
| 2016-12-20 | $51.87 | $132.45 | 945,600 | — | — |
| 2016-12-19 | $51.67 | $131.94 | 1,002,200 | — | — |
| 2016-12-16 | $51.55 | $131.64 | 8,576,100 | — | — |
| 2016-12-15 | $50.82 | $129.77 | 1,143,400 | — | — |
| 2016-12-14 | $50.23 | $128.27 | 1,558,800 | — | — |
| 2016-12-13 | $51.05 | $130.36 | 1,266,900 | — | — |
| 2016-12-12 | $50.69 | $129.44 | 1,779,600 | — | — |
| 2016-12-09 | $50.76 | $129.62 | 1,159,300 | — | — |
| 2016-12-08 | $50.15 | $128.06 | 878,400 | — | — |
| 2016-12-07 | $50.44 | $128.80 | 2,142,100 | — | — |
| 2016-12-06 | $49.82 | $127.22 | 2,222,500 | — | — |
| 2016-12-05 | $49.32 | $125.94 | 1,377,100 | — | — |
| 2016-12-02 | $49.16 | $125.53 | 1,158,400 | — | — |
| 2016-12-01 | $49.73 | $126.99 | 1,388,600 | — | — |
| 2016-11-30 | $50.35 | $128.57 | 1,989,200 | — | — |
| 2016-11-29 | $51.25 | $129.90 | 972,500 | — | — |
| 2016-11-28 | $51.22 | $129.82 | 702,000 | — | — |
| 2016-11-25 | $51.86 | $131.45 | 321,900 | — | — |
| 2016-11-23 | $51.66 | $130.94 | 943,400 | — | — |
| 2016-11-22 | $51.19 | $129.75 | 1,004,900 | — | — |
| 2016-11-21 | $51.40 | $130.28 | 490,700 | — | — |
| 2016-11-18 | $51.52 | $130.59 | 880,000 | — | — |
| 2016-11-17 | $51.63 | $130.86 | 603,800 | — | — |
| 2016-11-16 | $50.86 | $128.91 | 905,700 | — | — |
| 2016-11-15 | $51.07 | $129.44 | 1,269,700 | — | — |
| 2016-11-14 | $52.12 | $132.11 | 1,463,200 | — | — |
| 2016-11-11 | $51.54 | $130.64 | 1,072,500 | — | — |
| 2016-11-10 | $51.20 | $129.77 | 872,000 | — | — |
| 2016-11-09 | $49.90 | $126.48 | 1,232,400 | — | — |
| 2016-11-08 | $48.93 | $124.02 | 1,039,200 | — | — |
| 2016-11-07 | $48.57 | $123.11 | 795,100 | — | — |
| 2016-11-04 | $47.48 | $120.35 | 938,700 | — | — |
| 2016-11-03 | $47.67 | $120.83 | 620,500 | — | — |
| 2016-11-02 | $47.35 | $120.02 | 967,600 | — | — |
| 2016-11-01 | $47.65 | $120.78 | 793,100 | — | — |
| 2016-10-31 | $48.23 | $122.25 | 920,200 | — | — |
| 2016-10-28 | $48.33 | $122.50 | 875,900 | — | — |
| 2016-10-27 | $48.10 | $121.92 | 911,200 | — | — |
| 2016-10-26 | $48.51 | $122.96 | 622,700 | — | — |
| 2016-10-25 | $48.37 | $122.60 | 868,800 | — | — |
| 2016-10-24 | $48.55 | $123.06 | 1,096,400 | — | — |
| 2016-10-21 | $48.97 | $124.12 | 780,000 | — | — |
| 2016-10-20 | $49.18 | $124.65 | 763,300 | — | — |
| 2016-10-19 | $50.02 | $126.78 | 820,300 | — | — |
| 2016-10-18 | $50.02 | $126.78 | 448,000 | — | — |
| 2016-10-17 | $49.91 | $126.50 | 562,100 | — | — |
| 2016-10-14 | $50.24 | $127.34 | 493,000 | — | — |
| 2016-10-13 | $50.07 | $126.91 | 648,600 | — | — |
| 2016-10-12 | $50.47 | $127.92 | 449,900 | — | — |
| 2016-10-11 | $49.82 | $126.28 | 576,300 | — | — |
| 2016-10-10 | $50.53 | $128.08 | 460,600 | — | — |
| 2016-10-07 | $50.57 | $128.18 | 491,000 | — | — |
| 2016-10-06 | $50.76 | $128.66 | 662,900 | — | — |
| 2016-10-05 | $50.42 | $127.80 | 569,500 | — | — |
| 2016-10-04 | $50.28 | $127.44 | 946,200 | — | — |
| 2016-10-03 | $50.46 | $127.90 | 469,100 | — | — |
| 2016-09-30 | $50.87 | $128.94 | 1,289,100 | — | — |
| 2016-09-29 | $50.32 | $127.54 | 815,200 | — | — |
| 2016-09-28 | $50.97 | $129.19 | 578,000 | — | — |
| 2016-09-27 | $50.80 | $128.76 | 611,800 | — | — |
| 2016-09-26 | $50.42 | $127.80 | 896,200 | — | — |
| 2016-09-23 | $50.68 | $128.46 | 741,100 | — | — |
| 2016-09-22 | $51.10 | $129.52 | 685,400 | — | — |
| 2016-09-21 | $50.66 | $128.41 | 1,040,500 | — | — |
| 2016-09-20 | $50.08 | $126.94 | 700,900 | — | — |
| 2016-09-19 | $49.90 | $126.48 | 1,095,700 | — | — |
| 2016-09-16 | $49.65 | $125.85 | 1,758,800 | — | — |
| 2016-09-15 | $50.02 | $126.78 | 780,600 | — | — |
| 2016-09-14 | $49.42 | $125.26 | 1,061,200 | — | — |
| 2016-09-13 | $49.62 | $125.77 | 1,286,800 | — | — |
| 2016-09-12 | $50.19 | $127.21 | 1,423,200 | — | — |
| 2016-09-09 | $49.17 | $124.63 | 1,251,900 | — | — |
| 2016-09-08 | $50.29 | $127.47 | 657,500 | — | — |
| 2016-09-07 | $50.45 | $127.87 | 864,500 | — | — |
| 2016-09-06 | $50.05 | $126.86 | 955,400 | — | — |
| 2016-09-02 | $49.99 | $126.71 | 636,400 | — | — |
| 2016-09-01 | $49.42 | $125.26 | 583,600 | — | — |
| 2016-08-31 | $49.41 | $125.24 | 1,002,000 | — | — |
| 2016-08-30 | $49.54 | $124.60 | 711,400 | — | — |
| 2016-08-29 | $49.57 | $124.68 | 723,300 | — | — |
| 2016-08-26 | $49.02 | $123.30 | 1,076,100 | — | — |
| 2016-08-25 | $48.89 | $122.97 | 833,300 | — | — |
| 2016-08-24 | $48.61 | $122.26 | 1,659,900 | — | — |
| 2016-08-23 | $48.47 | $121.91 | 1,591,200 | — | — |
| 2016-08-22 | $48.80 | $122.74 | 859,600 | — | — |
| 2016-08-19 | $48.54 | $122.09 | 5,072,900 | — | — |
| 2016-08-18 | $48.52 | $122.04 | 1,480,200 | — | — |
| 2016-08-17 | $48.60 | $122.24 | 1,379,700 | — | — |
| 2016-08-16 | $48.77 | $122.67 | 2,022,000 | — | — |
| 2016-08-15 | $49.30 | $124.00 | 1,042,400 | — | — |
| 2016-08-12 | $49.38 | $124.20 | 841,900 | — | — |
| 2016-08-11 | $49.75 | $125.13 | 663,400 | — | — |
| 2016-08-10 | $49.73 | $125.08 | 598,900 | — | — |
| 2016-08-09 | $49.58 | $124.70 | 726,500 | — | — |
| 2016-08-08 | $49.41 | $124.28 | 774,800 | — | — |
| 2016-08-05 | $49.30 | $124.00 | 832,900 | — | — |
| 2016-08-04 | $48.90 | $122.99 | 1,056,700 | — | — |
| 2016-08-03 | $49.00 | $123.25 | 1,122,000 | — | — |
| 2016-08-02 | $48.98 | $123.19 | 1,250,200 | — | — |
| 2016-08-01 | $49.55 | $124.63 | 1,133,700 | — | — |
| 2016-07-29 | $49.19 | $123.72 | 1,929,000 | — | — |
| 2016-07-28 | $49.41 | $124.28 | 1,286,100 | — | — |
| 2016-07-27 | $49.50 | $124.50 | 949,300 | — | — |
| 2016-07-26 | $49.46 | $124.40 | 966,500 | — | — |
| 2016-07-25 | $49.52 | $124.55 | 1,199,100 | — | — |
| 2016-07-22 | $49.16 | $123.65 | 595,700 | — | — |
| 2016-07-21 | $48.63 | $122.31 | 717,200 | — | — |
| 2016-07-20 | $48.78 | $122.69 | 401,600 | — | — |
| 2016-07-19 | $48.70 | $122.49 | 589,500 | — | — |
| 2016-07-18 | $48.63 | $122.31 | 634,700 | — | — |
| 2016-07-15 | $49.02 | $123.30 | 855,900 | — | — |
| 2016-07-14 | $48.95 | $123.12 | 1,638,100 | — | — |
| 2016-07-13 | $48.77 | $122.67 | 1,248,900 | — | — |
| 2016-07-12 | $49.17 | $123.67 | 813,500 | — | — |
| 2016-07-11 | $48.98 | $123.19 | 816,100 | — | — |
| 2016-07-08 | $48.70 | $122.49 | 1,137,500 | — | — |
| 2016-07-07 | $48.00 | $120.73 | 876,900 | — | — |
| 2016-07-06 | $47.87 | $120.40 | 1,343,400 | — | — |
| 2016-07-05 | $47.55 | $119.60 | 1,113,800 | — | — |
| 2016-07-01 | $47.80 | $120.23 | 1,175,700 | — | — |
| 2016-06-30 | $47.60 | $119.72 | 1,292,600 | — | — |
| 2016-06-29 | $46.36 | $116.61 | 953,000 | — | — |
| 2016-06-28 | $45.28 | $113.89 | 1,828,100 | — | — |
| 2016-06-27 | $44.06 | $110.82 | 1,921,600 | — | — |
| 2016-06-24 | $45.35 | $114.06 | 2,948,000 | — | — |
| 2016-06-23 | $47.56 | $119.62 | 902,900 | — | — |
| 2016-06-22 | $46.80 | $117.71 | 848,600 | — | — |
| 2016-06-21 | $46.79 | $117.69 | 1,304,700 | — | — |
| 2016-06-20 | $46.80 | $117.71 | 975,600 | — | — |
| 2016-06-17 | $46.59 | $117.18 | 1,476,200 | — | — |
| 2016-06-16 | $46.61 | $117.23 | 927,000 | — | — |
| 2016-06-15 | $46.35 | $116.58 | 1,373,400 | — | — |
| 2016-06-14 | $46.80 | $117.71 | 1,348,700 | — | — |
| 2016-06-13 | $47.57 | $119.65 | 904,600 | — | — |
| 2016-06-10 | $48.03 | $120.81 | 1,236,200 | — | — |
| 2016-06-09 | $48.36 | $121.64 | 1,618,000 | — | — |
| 2016-06-08 | $47.92 | $120.53 | 840,200 | — | — |
| 2016-06-07 | $47.88 | $120.43 | 1,110,000 | — | — |
| 2016-06-06 | $47.82 | $120.28 | 1,022,600 | — | — |
| 2016-06-03 | $47.86 | $120.38 | 1,241,200 | — | — |
| 2016-06-02 | $48.25 | $121.36 | 1,144,700 | — | — |
| 2016-06-01 | $47.90 | $120.48 | 1,139,000 | — | — |
| 2016-05-31 | $48.33 | $120.60 | 2,179,700 | — | — |
| 2016-05-27 | $48.20 | $120.28 | 37,176,900 | — | — |
| 2016-05-26 | $48.01 | $119.81 | 1,831,200 | — | — |
| 2016-05-25 | $48.14 | $120.13 | 3,177,000 | — | — |
| 2016-05-24 | $48.13 | $120.11 | 794,000 | — | — |
| 2016-05-23 | $47.60 | $118.78 | 450,300 | — | — |
| 2016-05-20 | $47.78 | $119.23 | 835,100 | — | — |
| 2016-05-19 | $47.62 | $118.83 | 926,200 | — | — |
| 2016-05-18 | $47.57 | $118.71 | 1,140,700 | — | — |
| 2016-05-17 | $47.19 | $117.76 | 851,200 | — | — |
| 2016-05-16 | $47.41 | $118.31 | 683,900 | — | — |
| 2016-05-13 | $47.13 | $117.61 | 640,100 | — | — |
| 2016-05-12 | $47.49 | $118.51 | 732,900 | — | — |
| 2016-05-11 | $47.14 | $117.63 | 583,000 | — | — |
| 2016-05-10 | $47.74 | $119.13 | 813,000 | — | — |
| 2016-05-09 | $46.91 | $117.06 | 735,600 | — | — |
| 2016-05-06 | $46.96 | $117.19 | 739,900 | — | — |
| 2016-05-05 | $47.08 | $117.48 | 895,100 | — | — |
| 2016-05-04 | $47.06 | $117.43 | 1,249,700 | — | — |
| 2016-05-03 | $46.39 | $115.76 | 1,030,600 | — | — |
| 2016-05-02 | $46.90 | $117.04 | 1,607,000 | — | — |
| 2016-04-29 | $46.04 | $114.89 | 2,004,300 | — | — |
| 2016-04-28 | $44.43 | $110.87 | 993,300 | — | — |
| 2016-04-27 | $45.14 | $112.64 | 480,400 | — | — |
| 2016-04-26 | $45.07 | $112.47 | 684,200 | — | — |
| 2016-04-25 | $44.91 | $112.07 | 819,400 | — | — |
| 2016-04-22 | $45.03 | $112.37 | 1,462,500 | — | — |
| 2016-04-21 | $44.75 | $111.67 | 780,300 | — | — |
| 2016-04-20 | $45.37 | $113.22 | 491,100 | — | — |
| 2016-04-19 | $45.33 | $113.12 | 889,300 | — | — |
| 2016-04-18 | $45.30 | $113.04 | 675,000 | — | — |
| 2016-04-15 | $44.94 | $112.14 | 649,400 | — | — |
| 2016-04-14 | $44.69 | $111.52 | 678,700 | — | — |
| 2016-04-13 | $44.80 | $111.80 | 661,400 | — | — |
| 2016-04-12 | $44.09 | $110.02 | 787,700 | — | — |
| 2016-04-11 | $43.80 | $109.30 | 580,800 | — | — |
| 2016-04-08 | $43.59 | $108.78 | 628,700 | — | — |
| 2016-04-07 | $43.43 | $108.38 | 1,091,800 | — | — |
| 2016-04-06 | $44.00 | $109.80 | 647,600 | — | — |
| 2016-04-05 | $43.73 | $109.13 | 590,200 | — | — |
| 2016-04-04 | $44.44 | $110.90 | 1,078,400 | — | — |
| 2016-04-01 | $44.63 | $111.37 | 641,600 | — | — |
| 2016-03-31 | $44.48 | $111.00 | 896,700 | — | — |
| 2016-03-30 | $44.37 | $110.72 | 764,300 | — | — |
| 2016-03-29 | $44.27 | $110.47 | 1,186,200 | — | — |
| 2016-03-28 | $43.93 | $109.62 | 795,900 | — | — |
| 2016-03-24 | $43.98 | $109.75 | 674,100 | — | — |
| 2016-03-23 | $44.02 | $109.85 | 719,300 | — | — |
| 2016-03-22 | $44.10 | $110.05 | 645,600 | — | — |
| 2016-03-21 | $44.10 | $110.05 | 793,600 | — | — |
| 2016-03-18 | $43.68 | $109.00 | 1,652,400 | — | — |
| 2016-03-17 | $43.71 | $109.08 | 846,800 | — | — |
| 2016-03-16 | $42.97 | $107.23 | 1,101,100 | — | — |
| 2016-03-15 | $42.67 | $106.48 | 876,900 | — | — |
| 2016-03-14 | $42.45 | $105.93 | 736,000 | — | — |
| 2016-03-11 | $42.60 | $106.31 | 981,400 | — | — |
| 2016-03-10 | $41.51 | $103.59 | 845,300 | — | — |
| 2016-03-09 | $41.09 | $102.54 | 1,018,300 | — | — |
| 2016-03-08 | $40.88 | $102.01 | 542,800 | — | — |
| 2016-03-07 | $41.18 | $102.76 | 520,200 | — | — |
| 2016-03-04 | $41.00 | $102.31 | 848,400 | — | — |
| 2016-03-03 | $40.69 | $101.54 | 751,900 | — | — |
| 2016-03-02 | $40.31 | $100.59 | 1,189,100 | — | — |
| 2016-03-01 | $40.61 | $100.39 | 819,100 | — | — |
| 2016-02-29 | $39.85 | $98.51 | 1,049,200 | — | — |
| 2016-02-26 | $40.06 | $99.03 | 593,500 | — | — |
| 2016-02-25 | $40.01 | $98.91 | 651,500 | — | — |
| 2016-02-24 | $39.65 | $98.02 | 577,900 | — | — |
| 2016-02-23 | $39.55 | $97.77 | 595,300 | — | — |
| 2016-02-22 | $39.93 | $98.71 | 950,400 | — | — |
| 2016-02-19 | $39.43 | $97.47 | 1,076,800 | — | — |
| 2016-02-18 | $39.72 | $98.19 | 1,187,300 | — | — |
| 2016-02-17 | $39.39 | $97.38 | 879,200 | — | — |
| 2016-02-16 | $39.00 | $96.41 | 1,275,100 | — | — |
| 2016-02-12 | $38.49 | $95.15 | 937,200 | — | — |
| 2016-02-11 | $37.82 | $93.49 | 1,242,700 | — | — |
| 2016-02-10 | $38.00 | $93.94 | 938,100 | — | — |
| 2016-02-09 | $37.82 | $93.49 | 812,200 | — | — |
| 2016-02-08 | $38.18 | $94.38 | 1,057,400 | — | — |
| 2016-02-05 | $38.32 | $94.73 | 1,409,000 | — | — |
| 2016-02-04 | $38.68 | $95.62 | 1,449,200 | — | — |
| 2016-02-03 | $38.54 | $95.27 | 1,719,100 | — | — |
| 2016-02-02 | $37.49 | $92.68 | 1,280,700 | — | — |
| 2016-02-01 | $37.83 | $93.52 | 1,665,900 | — | — |
| 2016-01-29 | $37.64 | $93.05 | 3,475,300 | — | — |
| 2016-01-28 | $36.24 | $89.59 | 3,477,700 | — | — |
| 2016-01-27 | $37.07 | $91.64 | 761,700 | — | — |
| 2016-01-26 | $37.35 | $92.33 | 832,000 | — | — |
| 2016-01-25 | $36.88 | $91.17 | 766,400 | — | — |
| 2016-01-22 | $37.65 | $93.07 | 754,600 | — | — |
| 2016-01-21 | $36.75 | $90.85 | 916,500 | — | — |
| 2016-01-20 | $36.81 | $91.00 | 1,245,600 | — | — |
| 2016-01-19 | $37.19 | $91.94 | 1,022,000 | — | — |
| 2016-01-15 | $37.61 | $92.97 | 2,241,000 | — | — |
| 2016-01-14 | $37.70 | $93.20 | 2,085,300 | — | — |
| 2016-01-13 | $37.00 | $91.47 | 1,719,800 | — | — |
| 2016-01-12 | $37.88 | $93.64 | 1,196,900 | — | — |
| 2016-01-11 | $37.66 | $93.10 | 1,649,500 | — | — |
| 2016-01-08 | $38.30 | $94.68 | 823,100 | — | — |
| 2016-01-07 | $38.71 | $95.69 | 1,265,500 | — | — |
| 2016-01-06 | $39.53 | $97.72 | 975,000 | — | — |
| 2016-01-05 | $40.31 | $99.65 | 1,117,200 | — | — |
| 2016-01-04 | $40.20 | $99.38 | 1,163,800 | — | — |