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
- 1984-07-19 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 | $48.60 | $88.64 | 1,045,600 | — | — |
| 2016-12-29 | $48.66 | $88.75 | 889,600 | — | — |
| 2016-12-28 | $48.75 | $88.91 | 966,400 | — | — |
| 2016-12-27 | $49.71 | $90.66 | 572,600 | — | — |
| 2016-12-23 | $49.45 | $90.19 | 665,900 | — | — |
| 2016-12-22 | $49.42 | $90.13 | 1,155,800 | — | — |
| 2016-12-21 | $49.30 | $89.91 | 1,317,700 | — | — |
| 2016-12-20 | $49.47 | $90.22 | 967,600 | — | — |
| 2016-12-19 | $49.14 | $89.62 | 1,377,200 | — | — |
| 2016-12-16 | $49.18 | $89.69 | 2,801,200 | — | — |
| 2016-12-15 | $49.87 | $90.95 | 1,973,200 | — | — |
| 2016-12-14 | $49.82 | $90.86 | 2,492,900 | — | — |
| 2016-12-13 | $50.28 | $91.70 | 1,879,800 | — | — |
| 2016-12-12 | $50.64 | $92.36 | 2,023,600 | — | — |
| 2016-12-09 | $50.87 | $92.78 | 1,586,000 | — | — |
| 2016-12-08 | $51.05 | $93.10 | 2,758,400 | — | — |
| 2016-12-07 | $50.85 | $92.74 | 3,853,700 | — | — |
| 2016-12-06 | $49.52 | $90.31 | 4,348,000 | — | — |
| 2016-12-05 | $48.58 | $88.60 | 2,397,900 | — | — |
| 2016-12-02 | $48.01 | $87.40 | 3,172,800 | — | — |
| 2016-12-01 | $49.40 | $89.93 | 5,589,500 | — | — |
| 2016-11-30 | $47.35 | $86.19 | 4,443,700 | — | — |
| 2016-11-29 | $45.98 | $83.70 | 3,073,300 | — | — |
| 2016-11-28 | $46.23 | $84.16 | 3,349,800 | — | — |
| 2016-11-25 | $47.47 | $86.41 | 500,800 | — | — |
| 2016-11-23 | $47.47 | $86.41 | 1,708,000 | — | — |
| 2016-11-22 | $47.56 | $86.58 | 1,795,300 | — | — |
| 2016-11-21 | $47.61 | $86.67 | 4,565,800 | — | — |
| 2016-11-18 | $47.65 | $86.74 | 1,241,500 | — | — |
| 2016-11-17 | $48.20 | $87.74 | 1,894,500 | — | — |
| 2016-11-16 | $47.46 | $86.39 | 2,025,400 | — | — |
| 2016-11-15 | $48.07 | $87.51 | 2,116,000 | — | — |
| 2016-11-14 | $47.84 | $87.09 | 2,497,000 | — | — |
| 2016-11-11 | $47.28 | $86.07 | 1,914,100 | — | — |
| 2016-11-10 | $47.92 | $87.23 | 3,391,700 | — | — |
| 2016-11-09 | $46.80 | $85.19 | 4,065,500 | — | — |
| 2016-11-08 | $45.41 | $82.66 | 2,705,300 | — | — |
| 2016-11-07 | $44.86 | $81.66 | 3,153,400 | — | — |
| 2016-11-04 | $44.39 | $80.81 | 7,383,700 | — | — |
| 2016-11-03 | $44.26 | $80.57 | 2,909,200 | — | — |
| 2016-11-02 | $44.10 | $80.28 | 3,617,100 | — | — |
| 2016-11-01 | $44.89 | $81.72 | 11,642,600 | — | — |
| 2016-10-31 | $44.10 | $80.28 | 2,757,100 | — | — |
| 2016-10-28 | $44.13 | $80.33 | 3,740,300 | — | — |
| 2016-10-27 | $44.19 | $80.44 | 2,069,200 | — | — |
| 2016-10-26 | $44.83 | $81.61 | 1,883,900 | — | — |
| 2016-10-25 | $44.80 | $81.55 | 914,800 | — | — |
| 2016-10-24 | $45.12 | $82.13 | 1,831,900 | — | — |
| 2016-10-21 | $45.25 | $82.37 | 1,106,400 | — | — |
| 2016-10-20 | $45.47 | $82.77 | 778,200 | — | — |
| 2016-10-19 | $45.67 | $83.14 | 841,100 | — | — |
| 2016-10-18 | $45.65 | $83.10 | 1,008,500 | — | — |
| 2016-10-17 | $45.45 | $82.74 | 741,700 | — | — |
| 2016-10-14 | $45.84 | $83.45 | 1,134,300 | — | — |
| 2016-10-13 | $45.70 | $83.19 | 1,407,900 | — | — |
| 2016-10-12 | $46.24 | $84.17 | 2,235,600 | — | — |
| 2016-10-11 | $46.40 | $84.47 | 2,485,800 | — | — |
| 2016-10-10 | $47.54 | $86.54 | 1,182,600 | — | — |
| 2016-10-07 | $47.74 | $86.90 | 1,769,100 | — | — |
| 2016-10-06 | $48.19 | $87.72 | 1,542,600 | — | — |
| 2016-10-05 | $48.12 | $87.60 | 2,195,500 | — | — |
| 2016-10-04 | $47.13 | $85.79 | 2,531,800 | — | — |
| 2016-10-03 | $47.43 | $86.34 | 1,248,100 | — | — |
| 2016-09-30 | $47.78 | $86.98 | 2,225,000 | — | — |
| 2016-09-29 | $47.23 | $85.98 | 1,466,200 | — | — |
| 2016-09-28 | $47.98 | $87.34 | 1,731,100 | — | — |
| 2016-09-27 | $47.57 | $86.59 | 1,166,000 | — | — |
| 2016-09-26 | $47.05 | $85.65 | 1,512,600 | — | — |
| 2016-09-23 | $47.37 | $86.23 | 1,004,200 | — | — |
| 2016-09-22 | $48.11 | $87.58 | 1,905,300 | — | — |
| 2016-09-21 | $47.33 | $86.16 | 1,517,300 | — | — |
| 2016-09-20 | $46.78 | $85.16 | 1,980,800 | — | — |
| 2016-09-19 | $47.09 | $85.72 | 1,454,200 | — | — |
| 2016-09-16 | $46.77 | $85.14 | 1,665,700 | — | — |
| 2016-09-15 | $47.60 | $86.65 | 2,539,200 | — | — |
| 2016-09-14 | $47.51 | $86.49 | 1,017,100 | — | — |
| 2016-09-13 | $47.91 | $87.05 | 1,080,200 | — | — |
| 2016-09-12 | $48.50 | $88.12 | 1,216,200 | — | — |
| 2016-09-09 | $47.78 | $86.81 | 1,901,600 | — | — |
| 2016-09-08 | $48.47 | $88.07 | 978,100 | — | — |
| 2016-09-07 | $48.74 | $88.56 | 674,000 | — | — |
| 2016-09-06 | $48.92 | $88.89 | 766,900 | — | — |
| 2016-09-02 | $49.15 | $89.30 | 680,400 | — | — |
| 2016-09-01 | $48.78 | $88.63 | 1,539,300 | — | — |
| 2016-08-31 | $48.75 | $88.58 | 1,457,900 | — | — |
| 2016-08-30 | $49.61 | $90.14 | 846,900 | — | — |
| 2016-08-29 | $49.82 | $90.52 | 899,600 | — | — |
| 2016-08-26 | $49.66 | $90.23 | 1,045,600 | — | — |
| 2016-08-25 | $49.79 | $90.47 | 1,302,100 | — | — |
| 2016-08-24 | $49.62 | $90.16 | 1,382,100 | — | — |
| 2016-08-23 | $49.28 | $89.54 | 1,528,300 | — | — |
| 2016-08-22 | $49.21 | $89.41 | 1,232,600 | — | — |
| 2016-08-19 | $49.28 | $89.54 | 1,835,000 | — | — |
| 2016-08-18 | $48.93 | $88.90 | 1,327,100 | — | — |
| 2016-08-17 | $48.38 | $87.90 | 1,383,400 | — | — |
| 2016-08-16 | $48.38 | $87.90 | 1,260,300 | — | — |
| 2016-08-15 | $48.31 | $87.78 | 1,464,600 | — | — |
| 2016-08-12 | $47.60 | $86.49 | 1,268,500 | — | — |
| 2016-08-11 | $47.49 | $86.29 | 1,459,900 | — | — |
| 2016-08-10 | $47.29 | $85.92 | 2,047,700 | — | — |
| 2016-08-09 | $47.37 | $86.07 | 2,268,000 | — | — |
| 2016-08-08 | $47.08 | $85.54 | 4,760,000 | — | — |
| 2016-08-05 | $46.19 | $83.92 | 4,202,700 | — | — |
| 2016-08-04 | $45.91 | $83.42 | 4,362,300 | — | — |
| 2016-08-03 | $46.85 | $85.12 | 1,549,200 | — | — |
| 2016-08-02 | $46.45 | $84.40 | 880,800 | — | — |
| 2016-08-01 | $47.08 | $85.54 | 788,400 | — | — |
| 2016-07-29 | $47.03 | $85.45 | 1,280,800 | — | — |
| 2016-07-28 | $47.39 | $86.11 | 900,800 | — | — |
| 2016-07-27 | $47.21 | $85.78 | 632,700 | — | — |
| 2016-07-26 | $47.41 | $86.14 | 760,100 | — | — |
| 2016-07-25 | $46.86 | $85.14 | 1,562,300 | — | — |
| 2016-07-22 | $47.34 | $86.01 | 1,244,000 | — | — |
| 2016-07-21 | $47.36 | $86.05 | 1,587,700 | — | — |
| 2016-07-20 | $47.79 | $86.83 | 1,204,100 | — | — |
| 2016-07-19 | $48.00 | $87.21 | 1,848,200 | — | — |
| 2016-07-18 | $47.52 | $86.34 | 1,053,200 | — | — |
| 2016-07-15 | $47.62 | $86.52 | 1,490,500 | — | — |
| 2016-07-14 | $47.11 | $85.60 | 1,743,100 | — | — |
| 2016-07-13 | $46.45 | $84.40 | 967,700 | — | — |
| 2016-07-12 | $46.70 | $84.85 | 1,158,700 | — | — |
| 2016-07-11 | $46.24 | $84.02 | 1,298,200 | — | — |
| 2016-07-08 | $45.84 | $83.29 | 1,439,700 | — | — |
| 2016-07-07 | $45.36 | $82.42 | 1,698,900 | — | — |
| 2016-07-06 | $44.94 | $81.65 | 2,228,800 | — | — |
| 2016-07-05 | $45.17 | $82.07 | 1,731,100 | — | — |
| 2016-07-01 | $46.40 | $84.31 | 1,123,900 | — | — |
| 2016-06-30 | $46.23 | $84.00 | 2,628,700 | — | — |
| 2016-06-29 | $45.48 | $82.63 | 2,395,700 | — | — |
| 2016-06-28 | $44.71 | $81.24 | 1,605,300 | — | — |
| 2016-06-27 | $43.88 | $79.73 | 2,393,700 | — | — |
| 2016-06-24 | $44.70 | $81.22 | 4,968,600 | — | — |
| 2016-06-23 | $47.47 | $86.25 | 1,062,200 | — | — |
| 2016-06-22 | $46.42 | $84.34 | 943,900 | — | — |
| 2016-06-21 | $46.40 | $84.31 | 1,336,600 | — | — |
| 2016-06-20 | $46.84 | $85.11 | 1,281,200 | — | — |
| 2016-06-17 | $46.53 | $84.54 | 1,466,000 | — | — |
| 2016-06-16 | $46.67 | $84.80 | 967,700 | — | — |
| 2016-06-15 | $46.60 | $84.67 | 1,025,200 | — | — |
| 2016-06-14 | $46.82 | $85.07 | 1,113,700 | — | — |
| 2016-06-13 | $47.26 | $85.71 | 1,584,800 | — | — |
| 2016-06-10 | $48.32 | $87.63 | 1,078,900 | — | — |
| 2016-06-09 | $48.79 | $88.48 | 847,800 | — | — |
| 2016-06-08 | $49.23 | $89.28 | 941,500 | — | — |
| 2016-06-07 | $48.75 | $88.41 | 1,051,600 | — | — |
| 2016-06-06 | $48.23 | $87.46 | 974,400 | — | — |
| 2016-06-03 | $47.48 | $86.10 | 1,104,100 | — | — |
| 2016-06-02 | $47.84 | $86.76 | 989,800 | — | — |
| 2016-06-01 | $47.90 | $86.87 | 1,365,400 | — | — |
| 2016-05-31 | $47.82 | $86.72 | 1,351,700 | — | — |
| 2016-05-27 | $47.83 | $86.74 | 645,300 | — | — |
| 2016-05-26 | $47.80 | $86.68 | 726,100 | — | — |
| 2016-05-25 | $47.93 | $86.92 | 1,111,700 | — | — |
| 2016-05-24 | $47.73 | $86.56 | 2,711,800 | — | — |
| 2016-05-23 | $47.53 | $86.20 | 1,007,400 | — | — |
| 2016-05-20 | $47.53 | $86.20 | 1,120,900 | — | — |
| 2016-05-19 | $47.03 | $85.29 | 1,624,900 | — | — |
| 2016-05-18 | $47.51 | $86.16 | 1,927,200 | — | — |
| 2016-05-17 | $47.08 | $85.38 | 1,955,800 | — | — |
| 2016-05-16 | $46.97 | $85.18 | 1,900,000 | — | — |
| 2016-05-13 | $46.32 | $84.00 | 1,490,000 | — | — |
| 2016-05-12 | $46.99 | $85.22 | 1,191,400 | — | — |
| 2016-05-11 | $46.91 | $85.07 | 2,414,000 | — | — |
| 2016-05-10 | $47.02 | $85.27 | 1,702,000 | — | — |
| 2016-05-09 | $46.31 | $83.98 | 1,370,900 | — | — |
| 2016-05-06 | $46.74 | $84.76 | 1,232,900 | — | — |
| 2016-05-05 | $46.64 | $84.58 | 1,380,300 | — | — |
| 2016-05-04 | $46.96 | $85.16 | 1,941,300 | — | — |
| 2016-05-03 | $47.73 | $86.56 | 1,458,400 | — | — |
| 2016-05-02 | $48.46 | $87.88 | 1,504,000 | — | — |
| 2016-04-29 | $48.09 | $87.21 | 3,258,200 | — | — |
| 2016-04-28 | $48.10 | $87.23 | 8,458,800 | — | — |
| 2016-04-27 | $52.34 | $94.92 | 1,668,400 | — | — |
| 2016-04-26 | $51.60 | $93.58 | 1,238,000 | — | — |
| 2016-04-25 | $51.04 | $92.56 | 951,700 | — | — |
| 2016-04-22 | $51.14 | $92.74 | 1,014,700 | — | — |
| 2016-04-21 | $50.96 | $92.42 | 970,000 | — | — |
| 2016-04-20 | $50.95 | $92.40 | 1,261,000 | — | — |
| 2016-04-19 | $50.99 | $92.47 | 1,367,300 | — | — |
| 2016-04-18 | $50.48 | $91.54 | 807,600 | — | — |
| 2016-04-15 | $50.53 | $91.64 | 918,700 | — | — |
| 2016-04-14 | $50.68 | $91.91 | 1,125,400 | — | — |
| 2016-04-13 | $50.88 | $92.27 | 1,121,100 | — | — |
| 2016-04-12 | $50.02 | $90.71 | 878,400 | — | — |
| 2016-04-11 | $49.49 | $89.75 | 1,225,600 | — | — |
| 2016-04-08 | $49.53 | $89.82 | 1,124,300 | — | — |
| 2016-04-07 | $49.03 | $88.92 | 1,606,300 | — | — |
| 2016-04-06 | $48.95 | $88.77 | 760,100 | — | — |
| 2016-04-05 | $48.84 | $88.57 | 785,700 | — | — |
| 2016-04-04 | $49.32 | $89.44 | 1,294,900 | — | — |
| 2016-04-01 | $50.11 | $90.87 | 838,200 | — | — |
| 2016-03-31 | $49.98 | $90.64 | 1,240,400 | — | — |
| 2016-03-30 | $50.32 | $91.25 | 1,870,700 | — | — |
| 2016-03-29 | $49.73 | $90.18 | 1,189,700 | — | — |
| 2016-03-28 | $49.26 | $89.33 | 904,800 | — | — |
| 2016-03-24 | $49.07 | $88.99 | 858,800 | — | — |
| 2016-03-23 | $49.35 | $89.50 | 714,300 | — | — |
| 2016-03-22 | $49.77 | $90.26 | 918,100 | — | — |
| 2016-03-21 | $49.90 | $90.49 | 799,400 | — | — |
| 2016-03-18 | $50.16 | $90.96 | 2,341,600 | — | — |
| 2016-03-17 | $49.91 | $90.51 | 2,123,900 | — | — |
| 2016-03-16 | $48.78 | $88.46 | 1,630,500 | — | — |
| 2016-03-15 | $48.50 | $87.95 | 1,488,400 | — | — |
| 2016-03-14 | $48.52 | $87.83 | 1,892,200 | — | — |
| 2016-03-11 | $48.07 | $87.01 | 1,345,700 | — | — |
| 2016-03-10 | $47.40 | $85.80 | 1,456,500 | — | — |
| 2016-03-09 | $47.65 | $86.25 | 933,300 | — | — |
| 2016-03-08 | $47.73 | $86.40 | 1,577,300 | — | — |
| 2016-03-07 | $48.16 | $87.18 | 834,700 | — | — |
| 2016-03-04 | $48.13 | $87.12 | 1,004,800 | — | — |
| 2016-03-03 | $48.22 | $87.28 | 927,200 | — | — |
| 2016-03-02 | $47.86 | $86.63 | 1,155,000 | — | — |
| 2016-03-01 | $47.91 | $86.72 | 1,713,000 | — | — |
| 2016-02-29 | $46.41 | $84.01 | 1,362,900 | — | — |
| 2016-02-26 | $46.67 | $84.48 | 1,070,500 | — | — |
| 2016-02-25 | $46.39 | $83.97 | 1,177,900 | — | — |
| 2016-02-24 | $45.38 | $82.14 | 2,032,100 | — | — |
| 2016-02-23 | $45.54 | $82.43 | 2,424,700 | — | — |
| 2016-02-22 | $46.13 | $83.50 | 1,358,900 | — | — |
| 2016-02-19 | $46.13 | $83.50 | 1,588,900 | — | — |
| 2016-02-18 | $45.86 | $83.01 | 1,300,800 | — | — |
| 2016-02-17 | $46.01 | $83.28 | 1,908,500 | — | — |
| 2016-02-16 | $45.98 | $83.23 | 2,381,000 | — | — |
| 2016-02-12 | $45.63 | $82.60 | 1,722,300 | — | — |
| 2016-02-11 | $45.03 | $81.51 | 1,994,000 | — | — |
| 2016-02-10 | $45.62 | $82.58 | 2,293,800 | — | — |
| 2016-02-09 | $45.75 | $82.81 | 1,952,300 | — | — |
| 2016-02-08 | $44.75 | $81.00 | 2,958,400 | — | — |
| 2016-02-05 | $45.33 | $82.05 | 3,453,900 | — | — |
| 2016-02-04 | $46.64 | $84.42 | 1,878,800 | — | — |
| 2016-02-03 | $45.85 | $82.99 | 2,261,100 | — | — |
| 2016-02-02 | $45.52 | $82.40 | 2,498,100 | — | — |
| 2016-02-01 | $46.68 | $84.50 | 3,142,400 | — | — |
| 2016-01-29 | $47.05 | $85.17 | 2,863,700 | — | — |
| 2016-01-28 | $46.18 | $83.59 | 1,607,700 | — | — |
| 2016-01-27 | $46.31 | $83.83 | 1,589,700 | — | — |
| 2016-01-26 | $46.62 | $84.39 | 1,815,200 | — | — |
| 2016-01-25 | $45.90 | $83.08 | 1,290,900 | — | — |
| 2016-01-22 | $46.91 | $84.91 | 1,381,100 | — | — |
| 2016-01-21 | $46.33 | $83.86 | 1,869,200 | — | — |
| 2016-01-20 | $46.56 | $84.28 | 1,910,800 | — | — |
| 2016-01-19 | $47.42 | $85.84 | 1,202,700 | — | — |
| 2016-01-15 | $47.89 | $86.69 | 1,822,900 | — | — |
| 2016-01-14 | $47.99 | $86.87 | 1,510,600 | — | — |
| 2016-01-13 | $47.39 | $85.78 | 1,325,200 | — | — |
| 2016-01-12 | $48.47 | $87.74 | 1,711,900 | — | — |
| 2016-01-11 | $48.20 | $87.25 | 2,482,900 | — | — |
| 2016-01-08 | $49.07 | $88.82 | 1,708,500 | — | — |
| 2016-01-07 | $49.98 | $90.47 | 2,498,700 | — | — |
| 2016-01-06 | $51.19 | $92.66 | 1,973,700 | — | — |
| 2016-01-05 | $52.38 | $94.81 | 1,277,100 | — | — |
| 2016-01-04 | $52.65 | $95.30 | 1,942,300 | — | — |