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
- 1980-03-17 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 | $53.47 | $131.91 | 755,054 | — | — |
| 2016-12-29 | $53.86 | $132.89 | 625,464 | — | — |
| 2016-12-28 | $53.53 | $132.05 | 1,126,653 | — | — |
| 2016-12-27 | $54.32 | $134.01 | 975,806 | — | — |
| 2016-12-23 | $53.83 | $132.79 | 920,618 | — | — |
| 2016-12-22 | $53.03 | $130.82 | 1,153,225 | — | — |
| 2016-12-21 | $53.62 | $132.27 | 1,697,338 | — | — |
| 2016-12-20 | $53.75 | $132.61 | 1,313,883 | — | — |
| 2016-12-19 | $53.90 | $132.97 | 2,073,025 | — | — |
| 2016-12-16 | $53.86 | $132.89 | 3,064,160 | — | — |
| 2016-12-15 | $55.15 | $136.06 | 1,440,611 | — | — |
| 2016-12-14 | $54.83 | $135.28 | 1,514,400 | — | — |
| 2016-12-13 | $56.03 | $138.23 | 1,480,674 | — | — |
| 2016-12-12 | $56.14 | $138.50 | 1,340,251 | — | — |
| 2016-12-09 | $57.13 | $140.95 | 1,326,965 | — | — |
| 2016-12-08 | $56.28 | $138.84 | 1,126,653 | — | — |
| 2016-12-07 | $56.12 | $138.44 | 1,317,358 | — | — |
| 2016-12-06 | $54.88 | $135.38 | 1,048,163 | — | — |
| 2016-12-05 | $54.46 | $134.36 | 1,653,187 | — | — |
| 2016-12-02 | $53.89 | $132.95 | 1,074,531 | — | — |
| 2016-12-01 | $53.99 | $133.19 | 1,615,986 | — | — |
| 2016-11-30 | $55.14 | $136.02 | 1,764,994 | — | — |
| 2016-11-29 | $55.98 | $138.11 | 1,291,808 | — | — |
| 2016-11-28 | $55.47 | $136.37 | 1,288,538 | — | — |
| 2016-11-25 | $56.32 | $138.47 | 313,754 | — | — |
| 2016-11-23 | $56.15 | $138.05 | 952,095 | — | — |
| 2016-11-22 | $55.55 | $136.57 | 999,720 | — | — |
| 2016-11-21 | $54.88 | $134.93 | 901,608 | — | — |
| 2016-11-18 | $54.36 | $133.66 | 932,064 | — | — |
| 2016-11-17 | $53.48 | $131.49 | 1,277,704 | — | — |
| 2016-11-16 | $53.40 | $131.29 | 828,229 | — | — |
| 2016-11-15 | $52.99 | $130.29 | 749,739 | — | — |
| 2016-11-14 | $52.95 | $130.17 | 1,266,667 | — | — |
| 2016-11-11 | $52.61 | $129.35 | 1,383,788 | — | — |
| 2016-11-10 | $52.92 | $130.09 | 1,694,067 | — | — |
| 2016-11-09 | $53.25 | $130.91 | 4,307,526 | — | — |
| 2016-11-08 | $56.25 | $138.29 | 983,982 | — | — |
| 2016-11-07 | $55.56 | $136.59 | 1,331,462 | — | — |
| 2016-11-04 | $55.29 | $135.93 | 886,074 | — | — |
| 2016-11-03 | $54.90 | $134.98 | 733,387 | — | — |
| 2016-11-02 | $54.33 | $133.58 | 999,312 | — | — |
| 2016-11-01 | $54.57 | $134.16 | 834,565 | — | — |
| 2016-10-31 | $54.66 | $134.39 | 763,638 | — | — |
| 2016-10-28 | $54.77 | $134.65 | 919,800 | — | — |
| 2016-10-27 | $54.76 | $134.62 | 1,083,320 | — | — |
| 2016-10-26 | $54.76 | $134.63 | 1,342,295 | — | — |
| 2016-10-25 | $54.47 | $133.91 | 1,647,260 | — | — |
| 2016-10-24 | $55.34 | $136.05 | 2,021,516 | — | — |
| 2016-10-21 | $54.74 | $134.57 | 1,540,563 | — | — |
| 2016-10-20 | $54.95 | $135.09 | 1,162,014 | — | — |
| 2016-10-19 | $55.30 | $135.96 | 1,647,055 | — | — |
| 2016-10-18 | $55.75 | $137.07 | 845,807 | — | — |
| 2016-10-17 | $55.55 | $136.58 | 1,039,578 | — | — |
| 2016-10-14 | $55.83 | $137.25 | 855,618 | — | — |
| 2016-10-13 | $55.86 | $137.32 | 933,290 | — | — |
| 2016-10-12 | $55.89 | $137.41 | 884,439 | — | — |
| 2016-10-11 | $55.27 | $135.88 | 1,405,659 | — | — |
| 2016-10-10 | $56.93 | $139.97 | 895,068 | — | — |
| 2016-10-07 | $57.37 | $141.05 | 1,598,204 | — | — |
| 2016-10-06 | $57.68 | $141.81 | 1,961,218 | — | — |
| 2016-10-05 | $56.73 | $139.48 | 1,509,290 | — | — |
| 2016-10-04 | $55.48 | $136.41 | 1,566,930 | — | — |
| 2016-10-03 | $56.09 | $137.90 | 2,067,915 | — | — |
| 2016-09-30 | $56.73 | $139.46 | 2,142,725 | — | — |
| 2016-09-29 | $57.18 | $140.57 | 1,789,522 | — | — |
| 2016-09-28 | $57.52 | $141.43 | 2,342,015 | — | — |
| 2016-09-27 | $57.48 | $141.32 | 1,537,088 | — | — |
| 2016-09-26 | $57.72 | $141.91 | 2,170,524 | — | — |
| 2016-09-23 | $57.84 | $142.20 | 4,141,144 | — | — |
| 2016-09-22 | $59.83 | $147.09 | 2,871,820 | — | — |
| 2016-09-21 | $60.32 | $148.31 | 3,035,136 | — | — |
| 2016-09-20 | $60.23 | $148.09 | 1,079,845 | — | — |
| 2016-09-19 | $59.85 | $147.14 | 3,013,878 | — | — |
| 2016-09-16 | $58.59 | $144.04 | 2,105,933 | — | — |
| 2016-09-15 | $58.06 | $142.75 | 1,200,646 | — | — |
| 2016-09-14 | $57.59 | $141.58 | 790,415 | — | — |
| 2016-09-13 | $57.36 | $141.02 | 1,829,380 | — | — |
| 2016-09-12 | $58.95 | $144.93 | 2,163,574 | — | — |
| 2016-09-09 | $56.99 | $140.11 | 1,387,263 | — | — |
| 2016-09-08 | $58.00 | $142.60 | 578,248 | — | — |
| 2016-09-07 | $58.37 | $143.51 | 845,603 | — | — |
| 2016-09-06 | $57.80 | $142.10 | 405,938 | — | — |
| 2016-09-02 | $57.89 | $142.33 | 590,307 | — | — |
| 2016-09-01 | $57.54 | $141.47 | 502,006 | — | — |
| 2016-08-31 | $57.28 | $140.82 | 676,768 | — | — |
| 2016-08-30 | $57.32 | $140.93 | 818,418 | — | — |
| 2016-08-29 | $57.23 | $140.69 | 973,762 | — | — |
| 2016-08-26 | $56.47 | $138.83 | 520,198 | — | — |
| 2016-08-25 | $56.83 | $139.72 | 467,667 | — | — |
| 2016-08-24 | $56.41 | $138.68 | 473,186 | — | — |
| 2016-08-23 | $56.59 | $139.13 | 456,425 | — | — |
| 2016-08-22 | $56.55 | $139.03 | 540,229 | — | — |
| 2016-08-19 | $56.71 | $139.43 | 560,465 | — | — |
| 2016-08-18 | $56.55 | $139.03 | 1,406,681 | — | — |
| 2016-08-17 | $55.79 | $137.17 | 789,188 | — | — |
| 2016-08-16 | $55.82 | $136.77 | 612,382 | — | — |
| 2016-08-15 | $55.75 | $136.60 | 851,735 | — | — |
| 2016-08-12 | $55.16 | $135.15 | 991,136 | — | — |
| 2016-08-11 | $55.38 | $135.68 | 1,208,004 | — | — |
| 2016-08-10 | $56.04 | $137.30 | 478,296 | — | — |
| 2016-08-09 | $55.81 | $136.75 | 352,794 | — | — |
| 2016-08-08 | $55.88 | $136.90 | 464,397 | — | — |
| 2016-08-05 | $55.91 | $137.00 | 318,660 | — | — |
| 2016-08-04 | $55.70 | $136.47 | 559,238 | — | — |
| 2016-08-03 | $55.68 | $136.41 | 686,784 | — | — |
| 2016-08-02 | $55.61 | $136.26 | 689,850 | — | — |
| 2016-08-01 | $56.40 | $138.20 | 1,227,422 | — | — |
| 2016-07-29 | $55.40 | $135.74 | 1,674,854 | — | — |
| 2016-07-28 | $55.13 | $135.07 | 1,609,037 | — | — |
| 2016-07-27 | $55.56 | $136.12 | 3,255,479 | — | — |
| 2016-07-26 | $59.54 | $145.87 | 782,443 | — | — |
| 2016-07-25 | $59.38 | $145.48 | 683,105 | — | — |
| 2016-07-22 | $59.88 | $146.71 | 560,465 | — | — |
| 2016-07-21 | $59.53 | $145.84 | 502,620 | — | — |
| 2016-07-20 | $59.87 | $146.68 | 1,392,373 | — | — |
| 2016-07-19 | $59.19 | $145.02 | 664,300 | — | — |
| 2016-07-18 | $59.23 | $145.13 | 406,552 | — | — |
| 2016-07-15 | $59.51 | $145.80 | 736,862 | — | — |
| 2016-07-14 | $59.69 | $146.24 | 624,646 | — | — |
| 2016-07-13 | $59.26 | $145.19 | 677,790 | — | — |
| 2016-07-12 | $58.91 | $144.35 | 1,008,714 | — | — |
| 2016-07-11 | $57.73 | $141.45 | 785,100 | — | — |
| 2016-07-08 | $57.69 | $141.34 | 940,649 | — | — |
| 2016-07-07 | $55.90 | $136.96 | 434,554 | — | — |
| 2016-07-06 | $55.26 | $135.39 | 1,505,610 | — | — |
| 2016-07-05 | $55.10 | $135.01 | 525,104 | — | — |
| 2016-07-01 | $56.46 | $138.34 | 470,324 | — | — |
| 2016-06-30 | $56.15 | $137.57 | 1,499,683 | — | — |
| 2016-06-29 | $55.04 | $134.86 | 1,019,547 | — | — |
| 2016-06-28 | $53.86 | $131.96 | 1,400,140 | — | — |
| 2016-06-27 | $54.19 | $132.78 | 1,558,754 | — | — |
| 2016-06-24 | $55.19 | $135.21 | 1,302,028 | — | — |
| 2016-06-23 | $57.36 | $140.53 | 988,683 | — | — |
| 2016-06-22 | $56.63 | $138.76 | 1,218,020 | — | — |
| 2016-06-21 | $56.34 | $138.04 | 742,176 | — | — |
| 2016-06-20 | $56.25 | $137.81 | 672,067 | — | — |
| 2016-06-17 | $56.03 | $137.27 | 1,483,740 | — | — |
| 2016-06-16 | $56.08 | $137.39 | 640,181 | — | — |
| 2016-06-15 | $56.29 | $137.92 | 1,025,884 | — | — |
| 2016-06-14 | $55.89 | $136.94 | 915,099 | — | — |
| 2016-06-13 | $55.91 | $136.99 | 685,353 | — | — |
| 2016-06-10 | $56.93 | $139.48 | 599,914 | — | — |
| 2016-06-09 | $57.35 | $140.52 | 538,390 | — | — |
| 2016-06-08 | $57.83 | $141.69 | 902,426 | — | — |
| 2016-06-07 | $56.87 | $139.35 | 841,106 | — | — |
| 2016-06-06 | $56.31 | $137.96 | 640,794 | — | — |
| 2016-06-03 | $55.90 | $136.96 | 1,055,113 | — | — |
| 2016-06-02 | $56.03 | $137.29 | 974,375 | — | — |
| 2016-06-01 | $55.18 | $135.20 | 802,270 | — | — |
| 2016-05-31 | $55.46 | $135.42 | 740,950 | — | — |
| 2016-05-27 | $55.86 | $136.40 | 568,436 | — | — |
| 2016-05-26 | $55.56 | $135.67 | 591,534 | — | — |
| 2016-05-25 | $55.59 | $135.74 | 622,194 | — | — |
| 2016-05-24 | $55.51 | $135.54 | 636,502 | — | — |
| 2016-05-23 | $55.04 | $134.39 | 473,390 | — | — |
| 2016-05-20 | $54.99 | $134.26 | 596,439 | — | — |
| 2016-05-19 | $54.79 | $133.78 | 943,919 | — | — |
| 2016-05-18 | $54.77 | $133.73 | 760,368 | — | — |
| 2016-05-17 | $54.84 | $133.91 | 1,001,356 | — | — |
| 2016-05-16 | $55.20 | $134.78 | 471,960 | — | — |
| 2016-05-13 | $54.71 | $133.58 | 478,909 | — | — |
| 2016-05-12 | $55.30 | $135.02 | 548,201 | — | — |
| 2016-05-11 | $54.86 | $133.95 | 882,190 | — | — |
| 2016-05-10 | $55.21 | $134.79 | 553,924 | — | — |
| 2016-05-09 | $54.12 | $132.14 | 1,005,852 | — | — |
| 2016-05-06 | $54.52 | $133.11 | 575,590 | — | — |
| 2016-05-05 | $54.34 | $132.69 | 492,808 | — | — |
| 2016-05-04 | $54.32 | $132.64 | 560,874 | — | — |
| 2016-05-03 | $54.80 | $133.80 | 632,618 | — | — |
| 2016-05-02 | $55.19 | $134.76 | 836,609 | — | — |
| 2016-04-29 | $54.60 | $133.31 | 756,689 | — | — |
| 2016-04-28 | $54.91 | $134.08 | 651,832 | — | — |
| 2016-04-27 | $55.43 | $135.34 | 1,477,199 | — | — |
| 2016-04-26 | $56.59 | $138.16 | 853,983 | — | — |
| 2016-04-25 | $55.82 | $136.30 | 1,068,603 | — | — |
| 2016-04-22 | $56.67 | $138.38 | 674,520 | — | — |
| 2016-04-21 | $55.85 | $136.36 | 517,336 | — | — |
| 2016-04-20 | $56.09 | $136.96 | 746,878 | — | — |
| 2016-04-19 | $56.05 | $136.85 | 932,473 | — | — |
| 2016-04-18 | $55.33 | $135.09 | 832,112 | — | — |
| 2016-04-15 | $55.23 | $134.85 | 918,574 | — | — |
| 2016-04-14 | $55.19 | $134.75 | 1,105,600 | — | — |
| 2016-04-13 | $54.90 | $134.04 | 652,036 | — | — |
| 2016-04-12 | $54.10 | $132.10 | 518,767 | — | — |
| 2016-04-11 | $53.61 | $130.90 | 621,376 | — | — |
| 2016-04-08 | $53.38 | $130.33 | 643,860 | — | — |
| 2016-04-07 | $53.41 | $130.40 | 789,597 | — | — |
| 2016-04-06 | $53.71 | $131.15 | 595,213 | — | — |
| 2016-04-05 | $53.62 | $130.91 | 985,821 | — | — |
| 2016-04-04 | $54.13 | $132.18 | 927,976 | — | — |
| 2016-04-01 | $53.87 | $131.53 | 1,608,015 | — | — |
| 2016-03-31 | $53.80 | $131.35 | 874,014 | — | — |
| 2016-03-30 | $54.14 | $132.19 | 872,992 | — | — |
| 2016-03-29 | $53.21 | $129.92 | 996,654 | — | — |
| 2016-03-28 | $52.81 | $128.94 | 594,804 | — | — |
| 2016-03-24 | $52.46 | $128.08 | 1,132,376 | — | — |
| 2016-03-23 | $52.52 | $128.24 | 907,740 | — | — |
| 2016-03-22 | $53.05 | $129.54 | 1,442,246 | — | — |
| 2016-03-21 | $52.94 | $129.25 | 1,222,516 | — | — |
| 2016-03-18 | $52.28 | $127.65 | 1,987,994 | — | — |
| 2016-03-17 | $51.71 | $126.25 | 1,851,455 | — | — |
| 2016-03-16 | $51.25 | $125.14 | 2,058,308 | — | — |
| 2016-03-15 | $49.92 | $121.88 | 1,057,974 | — | — |
| 2016-03-14 | $50.18 | $122.53 | 1,469,227 | — | — |
| 2016-03-11 | $49.59 | $121.08 | 718,875 | — | — |
| 2016-03-10 | $48.17 | $117.62 | 660,212 | — | — |
| 2016-03-09 | $48.18 | $117.65 | 903,448 | — | — |
| 2016-03-08 | $48.51 | $118.45 | 683,514 | — | — |
| 2016-03-07 | $49.20 | $120.14 | 1,083,933 | — | — |
| 2016-03-04 | $49.28 | $120.32 | 875,241 | — | — |
| 2016-03-03 | $48.86 | $119.31 | 832,317 | — | — |
| 2016-03-02 | $48.07 | $117.38 | 838,244 | — | — |
| 2016-03-01 | $47.94 | $117.04 | 956,796 | — | — |
| 2016-02-29 | $46.62 | $113.83 | 837,427 | — | — |
| 2016-02-26 | $46.94 | $114.61 | 724,189 | — | — |
| 2016-02-25 | $46.34 | $113.14 | 795,934 | — | — |
| 2016-02-24 | $46.02 | $112.36 | 687,602 | — | — |
| 2016-02-23 | $45.17 | $110.29 | 1,404,637 | — | — |
| 2016-02-22 | $46.05 | $112.43 | 1,026,701 | — | — |
| 2016-02-19 | $45.35 | $110.74 | 1,741,897 | — | — |
| 2016-02-18 | $45.38 | $110.80 | 1,595,546 | — | — |
| 2016-02-17 | $46.08 | $112.52 | 2,970,545 | — | — |
| 2016-02-16 | $46.74 | $113.66 | 2,082,836 | — | — |
| 2016-02-12 | $44.98 | $109.37 | 1,383,175 | — | — |
| 2016-02-11 | $43.66 | $106.18 | 1,980,432 | — | — |
| 2016-02-10 | $44.26 | $107.63 | 1,391,146 | — | — |
| 2016-02-09 | $44.76 | $108.84 | 1,719,004 | — | — |
| 2016-02-08 | $44.94 | $109.28 | 2,024,173 | — | — |
| 2016-02-05 | $45.49 | $110.63 | 1,571,427 | — | — |
| 2016-02-04 | $46.51 | $113.10 | 1,280,157 | — | — |
| 2016-02-03 | $46.13 | $112.18 | 973,148 | — | — |
| 2016-02-02 | $45.14 | $109.77 | 1,637,857 | — | — |
| 2016-02-01 | $45.76 | $111.27 | 2,011,909 | — | — |
| 2016-01-29 | $46.36 | $112.73 | 1,844,301 | — | — |
| 2016-01-28 | $45.10 | $109.68 | 2,741,822 | — | — |
| 2016-01-27 | $46.14 | $112.21 | 1,691,410 | — | — |
| 2016-01-26 | $46.87 | $113.98 | 3,220,118 | — | — |
| 2016-01-25 | $46.81 | $113.83 | 1,851,455 | — | — |
| 2016-01-22 | $47.80 | $116.24 | 1,121,543 | — | — |
| 2016-01-21 | $47.44 | $115.36 | 1,950,180 | — | — |
| 2016-01-20 | $47.16 | $114.67 | 2,263,321 | — | — |
| 2016-01-19 | $47.08 | $114.50 | 2,230,822 | — | — |
| 2016-01-15 | $47.50 | $115.52 | 2,396,590 | — | — |
| 2016-01-14 | $48.13 | $117.03 | 1,399,322 | — | — |
| 2016-01-13 | $47.83 | $116.30 | 2,691,539 | — | — |
| 2016-01-12 | $48.66 | $118.34 | 1,256,242 | — | — |
| 2016-01-11 | $48.19 | $117.20 | 1,565,704 | — | — |
| 2016-01-08 | $47.94 | $116.58 | 1,553,644 | — | — |
| 2016-01-07 | $48.09 | $116.93 | 1,662,385 | — | — |
| 2016-01-06 | $49.42 | $120.18 | 1,794,836 | — | — |
| 2016-01-05 | $50.13 | $121.91 | 982,960 | — | — |
| 2016-01-04 | $49.98 | $121.54 | 2,120,854 | — | — |