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
- 1982-04-01 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 | $53.23 | $160.76 | 1,774,848 | — | — |
| 2016-12-29 | $53.59 | $161.85 | 1,235,639 | — | — |
| 2016-12-28 | $53.44 | $161.41 | 1,097,961 | — | — |
| 2016-12-27 | $53.73 | $162.27 | 1,341,898 | — | — |
| 2016-12-23 | $53.91 | $162.83 | 1,081,880 | — | — |
| 2016-12-22 | $53.85 | $162.64 | 3,004,920 | — | — |
| 2016-12-21 | $55.56 | $167.81 | 2,051,688 | — | — |
| 2016-12-20 | $56.40 | $170.35 | 2,028,433 | — | — |
| 2016-12-19 | $55.94 | $168.96 | 2,343,002 | — | — |
| 2016-12-16 | $56.09 | $169.40 | 5,048,692 | — | — |
| 2016-12-15 | $57.73 | $174.35 | 2,176,873 | — | — |
| 2016-12-14 | $58.37 | $176.28 | 1,966,212 | — | — |
| 2016-12-13 | $58.44 | $176.50 | 2,259,628 | — | — |
| 2016-12-12 | $59.02 | $178.26 | 1,502,089 | — | — |
| 2016-12-09 | $60.11 | $181.56 | 1,645,457 | — | — |
| 2016-12-08 | $60.73 | $183.41 | 1,820,246 | — | — |
| 2016-12-07 | $60.32 | $182.17 | 1,833,234 | — | — |
| 2016-12-06 | $58.35 | $176.23 | 2,037,215 | — | — |
| 2016-12-05 | $58.18 | $175.72 | 1,730,563 | — | — |
| 2016-12-02 | $58.13 | $175.58 | 2,017,794 | — | — |
| 2016-12-01 | $58.42 | $176.43 | 3,379,484 | — | — |
| 2016-11-30 | $56.77 | $171.45 | 3,933,165 | — | — |
| 2016-11-29 | $58.16 | $175.67 | 2,819,370 | — | — |
| 2016-11-28 | $58.02 | $175.23 | 3,644,944 | — | — |
| 2016-11-25 | $58.05 | $175.33 | 1,851,913 | — | — |
| 2016-11-23 | $58.27 | $175.99 | 2,759,252 | — | — |
| 2016-11-22 | $57.26 | $172.94 | 2,375,782 | — | — |
| 2016-11-21 | $55.95 | $168.98 | 1,884,570 | — | — |
| 2016-11-18 | $56.73 | $171.33 | 3,298,461 | — | — |
| 2016-11-17 | $56.30 | $170.03 | 4,934,393 | — | — |
| 2016-11-16 | $54.92 | $165.86 | 4,097,934 | — | — |
| 2016-11-15 | $55.55 | $166.30 | 2,648,912 | — | — |
| 2016-11-14 | $56.86 | $170.24 | 4,273,959 | — | — |
| 2016-11-11 | $55.92 | $167.41 | 2,020,763 | — | — |
| 2016-11-10 | $55.08 | $164.89 | 3,278,545 | — | — |
| 2016-11-09 | $53.74 | $160.90 | 3,083,594 | — | — |
| 2016-11-08 | $52.69 | $157.75 | 3,472,754 | — | — |
| 2016-11-07 | $53.12 | $159.04 | 3,261,227 | — | — |
| 2016-11-04 | $52.55 | $157.32 | 2,300,202 | — | — |
| 2016-11-03 | $52.62 | $157.54 | 2,348,321 | — | — |
| 2016-11-02 | $53.08 | $158.92 | 4,233,014 | — | — |
| 2016-11-01 | $53.76 | $160.95 | 15,194,195 | — | — |
| 2016-10-31 | $58.36 | $174.72 | 3,597,691 | — | — |
| 2016-10-28 | $59.59 | $178.40 | 2,697,031 | — | — |
| 2016-10-27 | $58.80 | $176.05 | 1,710,771 | — | — |
| 2016-10-26 | $58.83 | $176.12 | 1,339,918 | — | — |
| 2016-10-25 | $58.79 | $176.00 | 1,429,230 | — | — |
| 2016-10-24 | $59.17 | $177.14 | 1,056,151 | — | — |
| 2016-10-21 | $58.61 | $175.47 | 1,092,271 | — | — |
| 2016-10-20 | $58.40 | $174.84 | 1,321,858 | — | — |
| 2016-10-19 | $58.59 | $175.40 | 1,424,653 | — | — |
| 2016-10-18 | $58.28 | $174.48 | 1,787,960 | — | — |
| 2016-10-17 | $58.41 | $174.87 | 1,512,604 | — | — |
| 2016-10-14 | $59.20 | $177.24 | 2,342,012 | — | — |
| 2016-10-13 | $58.77 | $175.95 | 2,480,680 | — | — |
| 2016-10-12 | $59.05 | $176.78 | 2,615,760 | — | — |
| 2016-10-11 | $57.03 | $170.75 | 1,752,705 | — | — |
| 2016-10-10 | $58.01 | $173.68 | 1,569,877 | — | — |
| 2016-10-07 | $57.58 | $172.40 | 3,250,712 | — | — |
| 2016-10-06 | $57.53 | $172.23 | 3,436,510 | — | — |
| 2016-10-05 | $57.01 | $170.68 | 2,187,140 | — | — |
| 2016-10-04 | $56.87 | $170.27 | 2,203,716 | — | — |
| 2016-10-03 | $56.63 | $169.54 | 2,013,836 | — | — |
| 2016-09-30 | $57.21 | $171.28 | 2,535,108 | — | — |
| 2016-09-29 | $56.47 | $169.06 | 4,174,999 | — | — |
| 2016-09-28 | $57.36 | $171.72 | 3,497,494 | — | — |
| 2016-09-27 | $59.05 | $176.78 | 2,165,245 | — | — |
| 2016-09-26 | $59.28 | $177.48 | 2,722,761 | — | — |
| 2016-09-23 | $60.79 | $182.01 | 2,921,052 | — | — |
| 2016-09-22 | $60.05 | $179.78 | 2,438,993 | — | — |
| 2016-09-21 | $58.92 | $176.41 | 1,401,397 | — | — |
| 2016-09-20 | $58.39 | $174.82 | 1,430,343 | — | — |
| 2016-09-19 | $58.36 | $174.72 | 1,218,198 | — | — |
| 2016-09-16 | $58.11 | $173.97 | 3,563,426 | — | — |
| 2016-09-15 | $58.15 | $174.09 | 1,368,988 | — | — |
| 2016-09-14 | $57.78 | $173.00 | 2,068,017 | — | — |
| 2016-09-13 | $58.23 | $174.33 | 1,636,675 | — | — |
| 2016-09-12 | $58.97 | $176.56 | 1,871,705 | — | — |
| 2016-09-09 | $57.74 | $172.88 | 1,470,917 | — | — |
| 2016-09-08 | $59.29 | $177.50 | 1,429,601 | — | — |
| 2016-09-07 | $59.75 | $178.88 | 2,174,275 | — | — |
| 2016-09-06 | $59.28 | $177.48 | 1,880,240 | — | — |
| 2016-09-02 | $59.98 | $179.56 | 1,975,365 | — | — |
| 2016-09-01 | $60.48 | $181.06 | 2,866,871 | — | — |
| 2016-08-31 | $61.61 | $184.45 | 2,298,099 | — | — |
| 2016-08-30 | $61.81 | $185.05 | 1,948,522 | — | — |
| 2016-08-29 | $62.11 | $185.95 | 1,271,512 | — | — |
| 2016-08-26 | $61.65 | $184.57 | 1,185,665 | — | — |
| 2016-08-25 | $62.19 | $186.19 | 1,695,061 | — | — |
| 2016-08-24 | $62.47 | $187.02 | 2,040,803 | — | — |
| 2016-08-23 | $62.89 | $188.27 | 2,427,860 | — | — |
| 2016-08-22 | $63.07 | $188.83 | 3,207,294 | — | — |
| 2016-08-19 | $62.86 | $188.20 | 4,208,398 | — | — |
| 2016-08-18 | $62.95 | $188.47 | 6,823,663 | — | — |
| 2016-08-17 | $59.87 | $179.25 | 2,673,776 | — | — |
| 2016-08-16 | $59.99 | $178.16 | 1,721,780 | — | — |
| 2016-08-15 | $60.10 | $178.47 | 1,942,461 | — | — |
| 2016-08-12 | $59.55 | $176.84 | 1,441,229 | — | — |
| 2016-08-11 | $59.66 | $177.17 | 2,016,186 | — | — |
| 2016-08-10 | $58.57 | $173.93 | 1,627,397 | — | — |
| 2016-08-09 | $58.24 | $172.95 | 1,995,652 | — | — |
| 2016-08-08 | $59.79 | $177.56 | 2,298,346 | — | — |
| 2016-08-05 | $60.32 | $179.14 | 2,531,644 | — | — |
| 2016-08-04 | $58.86 | $174.80 | 3,009,003 | — | — |
| 2016-08-03 | $58.63 | $174.10 | 3,132,703 | — | — |
| 2016-08-02 | $58.42 | $173.48 | 1,992,436 | — | — |
| 2016-08-01 | $60.13 | $178.57 | 1,978,334 | — | — |
| 2016-07-29 | $59.74 | $177.41 | 1,383,090 | — | — |
| 2016-07-28 | $59.62 | $177.05 | 1,315,673 | — | — |
| 2016-07-27 | $59.47 | $176.60 | 2,804,650 | — | — |
| 2016-07-26 | $60.03 | $178.28 | 2,282,265 | — | — |
| 2016-07-25 | $59.92 | $177.94 | 4,435,387 | — | — |
| 2016-07-22 | $57.93 | $172.04 | 2,357,722 | — | — |
| 2016-07-21 | $57.22 | $169.92 | 1,838,429 | — | — |
| 2016-07-20 | $57.15 | $169.71 | 1,940,235 | — | — |
| 2016-07-19 | $56.84 | $168.79 | 1,457,186 | — | — |
| 2016-07-18 | $56.92 | $169.03 | 2,092,138 | — | — |
| 2016-07-15 | $56.15 | $166.75 | 1,517,552 | — | — |
| 2016-07-14 | $56.48 | $167.71 | 1,389,522 | — | — |
| 2016-07-13 | $56.69 | $168.34 | 1,026,586 | — | — |
| 2016-07-12 | $57.11 | $169.59 | 2,329,642 | — | — |
| 2016-07-11 | $56.11 | $166.63 | 1,672,177 | — | — |
| 2016-07-08 | $55.93 | $166.08 | 2,532,758 | — | — |
| 2016-07-07 | $54.51 | $161.88 | 4,535,089 | — | — |
| 2016-07-06 | $55.35 | $164.38 | 2,928,845 | — | — |
| 2016-07-05 | $54.20 | $160.94 | 2,559,848 | — | — |
| 2016-07-01 | $54.59 | $162.12 | 2,801,187 | — | — |
| 2016-06-30 | $54.27 | $161.16 | 2,675,384 | — | — |
| 2016-06-29 | $54.23 | $161.04 | 2,681,816 | — | — |
| 2016-06-28 | $52.94 | $157.22 | 2,873,551 | — | — |
| 2016-06-27 | $52.76 | $156.67 | 3,193,439 | — | — |
| 2016-06-24 | $54.55 | $162.00 | 5,599,281 | — | — |
| 2016-06-23 | $55.90 | $166.01 | 2,157,699 | — | — |
| 2016-06-22 | $55.49 | $164.78 | 2,065,172 | — | — |
| 2016-06-21 | $55.13 | $163.70 | 2,705,690 | — | — |
| 2016-06-20 | $54.83 | $162.82 | 2,346,342 | — | — |
| 2016-06-17 | $55.20 | $163.92 | 3,288,193 | — | — |
| 2016-06-16 | $54.81 | $162.77 | 2,016,805 | — | — |
| 2016-06-15 | $54.89 | $163.01 | 3,270,628 | — | — |
| 2016-06-14 | $53.61 | $159.19 | 3,135,424 | — | — |
| 2016-06-13 | $54.38 | $161.50 | 2,953,832 | — | — |
| 2016-06-10 | $55.30 | $164.21 | 1,916,855 | — | — |
| 2016-06-09 | $55.80 | $165.70 | 2,364,031 | — | — |
| 2016-06-08 | $56.39 | $167.47 | 3,156,453 | — | — |
| 2016-06-07 | $56.80 | $168.67 | 3,474,115 | — | — |
| 2016-06-06 | $56.94 | $169.08 | 4,169,927 | — | — |
| 2016-06-03 | $57.41 | $170.50 | 3,782,499 | — | — |
| 2016-06-02 | $57.66 | $171.24 | 6,681,408 | — | — |
| 2016-06-01 | $55.30 | $164.23 | 5,517,762 | — | — |
| 2016-05-31 | $55.42 | $163.13 | 6,758,473 | — | — |
| 2016-05-27 | $54.91 | $161.63 | 4,873,285 | — | — |
| 2016-05-26 | $53.72 | $158.13 | 5,137,385 | — | — |
| 2016-05-25 | $53.48 | $157.42 | 5,287,557 | — | — |
| 2016-05-24 | $51.95 | $152.92 | 6,469,386 | — | — |
| 2016-05-23 | $51.16 | $150.59 | 4,429,450 | — | — |
| 2016-05-20 | $51.37 | $151.21 | 7,177,198 | — | — |
| 2016-05-19 | $49.01 | $144.26 | 12,771,035 | — | — |
| 2016-05-18 | $51.56 | $151.78 | 7,498,076 | — | — |
| 2016-05-17 | $52.85 | $155.56 | 5,825,280 | — | — |
| 2016-05-16 | $53.65 | $157.94 | 5,578,128 | — | — |
| 2016-05-13 | $53.95 | $158.82 | 4,708,517 | — | — |
| 2016-05-12 | $54.50 | $160.44 | 2,829,390 | — | — |
| 2016-05-11 | $54.52 | $160.49 | 3,514,193 | — | — |
| 2016-05-10 | $55.91 | $164.58 | 3,539,799 | — | — |
| 2016-05-09 | $56.61 | $166.65 | 4,807,601 | — | — |
| 2016-05-06 | $56.26 | $165.60 | 7,630,311 | — | — |
| 2016-05-05 | $57.02 | $167.84 | 21,235,826 | — | — |
| 2016-05-04 | $64.82 | $190.80 | 2,907,197 | — | — |
| 2016-05-03 | $63.99 | $188.38 | 2,100,302 | — | — |
| 2016-05-02 | $64.30 | $189.28 | 2,592,876 | — | — |
| 2016-04-29 | $63.29 | $186.31 | 2,509,378 | — | — |
| 2016-04-28 | $64.27 | $189.19 | 3,421,295 | — | — |
| 2016-04-27 | $63.71 | $187.54 | 1,897,805 | — | — |
| 2016-04-26 | $63.42 | $186.69 | 1,774,724 | — | — |
| 2016-04-25 | $62.97 | $185.35 | 3,260,485 | — | — |
| 2016-04-22 | $62.05 | $182.67 | 2,637,284 | — | — |
| 2016-04-21 | $62.42 | $183.74 | 2,537,334 | — | — |
| 2016-04-20 | $63.19 | $186.00 | 7,332,194 | — | — |
| 2016-04-19 | $64.13 | $188.78 | 3,364,022 | — | — |
| 2016-04-18 | $65.78 | $193.64 | 2,864,397 | — | — |
| 2016-04-15 | $66.50 | $195.75 | 3,937,495 | — | — |
| 2016-04-14 | $65.38 | $192.45 | 3,415,604 | — | — |
| 2016-04-13 | $64.52 | $189.92 | 2,456,806 | — | — |
| 2016-04-12 | $63.92 | $188.16 | 11,516,346 | — | — |
| 2016-04-11 | $64.09 | $188.66 | 4,527,915 | — | — |
| 2016-04-08 | $65.08 | $191.57 | 6,526,536 | — | — |
| 2016-04-07 | $68.03 | $200.25 | 3,845,091 | — | — |
| 2016-04-06 | $69.60 | $204.89 | 1,750,108 | — | — |
| 2016-04-05 | $69.22 | $203.77 | 1,583,979 | — | — |
| 2016-04-04 | $70.09 | $206.32 | 1,663,147 | — | — |
| 2016-04-01 | $71.20 | $209.60 | 1,384,945 | — | — |
| 2016-03-31 | $70.99 | $208.96 | 1,744,541 | — | — |
| 2016-03-30 | $71.44 | $210.29 | 1,759,509 | — | — |
| 2016-03-29 | $70.30 | $206.94 | 1,304,788 | — | — |
| 2016-03-28 | $70.15 | $206.51 | 1,423,911 | — | — |
| 2016-03-24 | $69.35 | $204.15 | 1,456,320 | — | — |
| 2016-03-23 | $68.96 | $202.99 | 4,607,825 | — | — |
| 2016-03-22 | $69.30 | $204.01 | 3,522,976 | — | — |
| 2016-03-21 | $70.15 | $206.49 | 1,501,842 | — | — |
| 2016-03-18 | $70.99 | $208.99 | 3,198,387 | — | — |
| 2016-03-17 | $70.15 | $206.49 | 1,745,283 | — | — |
| 2016-03-16 | $70.40 | $207.25 | 1,534,870 | — | — |
| 2016-03-15 | $70.33 | $207.03 | 1,618,243 | — | — |
| 2016-03-14 | $69.98 | $205.99 | 1,549,714 | — | — |
| 2016-03-11 | $69.78 | $205.42 | 1,309,612 | — | — |
| 2016-03-10 | $69.79 | $205.44 | 1,192,468 | — | — |
| 2016-03-09 | $69.30 | $203.99 | 1,384,450 | — | — |
| 2016-03-08 | $69.47 | $204.51 | 2,659,055 | — | — |
| 2016-03-07 | $69.43 | $204.39 | 3,422,408 | — | — |
| 2016-03-04 | $70.74 | $208.22 | 2,105,250 | — | — |
| 2016-03-03 | $70.07 | $206.27 | 2,999,354 | — | — |
| 2016-03-02 | $70.47 | $207.44 | 2,017,300 | — | — |
| 2016-03-01 | $70.27 | $206.87 | 3,693,311 | — | — |
| 2016-02-29 | $68.54 | $201.77 | 2,631,718 | — | — |
| 2016-02-26 | $68.21 | $200.80 | 2,321,725 | — | — |
| 2016-02-25 | $69.26 | $203.87 | 5,453,438 | — | — |
| 2016-02-24 | $67.25 | $197.97 | 3,680,446 | — | — |
| 2016-02-23 | $67.84 | $199.70 | 2,808,114 | — | — |
| 2016-02-22 | $67.87 | $199.78 | 4,127,374 | — | — |
| 2016-02-19 | $67.86 | $199.75 | 2,901,507 | — | — |
| 2016-02-18 | $67.66 | $199.18 | 3,458,776 | — | — |
| 2016-02-17 | $66.17 | $194.78 | 4,263,939 | — | — |
| 2016-02-16 | $67.35 | $192.07 | 3,937,866 | — | — |
| 2016-02-12 | $66.18 | $188.75 | 7,643,918 | — | — |
| 2016-02-11 | $67.91 | $193.66 | 3,636,162 | — | — |
| 2016-02-10 | $67.93 | $193.73 | 3,692,940 | — | — |
| 2016-02-09 | $66.54 | $189.76 | 4,812,177 | — | — |
| 2016-02-08 | $65.57 | $186.99 | 6,156,178 | — | — |
| 2016-02-05 | $68.76 | $196.10 | 5,232,263 | — | — |
| 2016-02-04 | $71.60 | $204.19 | 6,014,294 | — | — |
| 2016-02-03 | $76.94 | $219.41 | 2,166,234 | — | — |
| 2016-02-02 | $76.96 | $219.48 | 2,392,234 | — | — |
| 2016-02-01 | $78.06 | $222.61 | 3,529,161 | — | — |
| 2016-01-29 | $77.73 | $221.67 | 2,133,701 | — | — |
| 2016-01-28 | $76.38 | $217.82 | 1,705,576 | — | — |
| 2016-01-27 | $75.97 | $216.64 | 1,713,987 | — | — |
| 2016-01-26 | $77.33 | $220.54 | 1,387,172 | — | — |
| 2016-01-25 | $77.02 | $219.64 | 2,168,090 | — | — |
| 2016-01-22 | $77.54 | $221.14 | 3,343,982 | — | — |
| 2016-01-21 | $75.49 | $215.28 | 2,442,828 | — | — |
| 2016-01-20 | $73.39 | $209.29 | 2,759,129 | — | — |
| 2016-01-19 | $75.30 | $214.75 | 2,551,931 | — | — |
| 2016-01-15 | $74.65 | $212.88 | 3,259,742 | — | — |
| 2016-01-14 | $76.15 | $217.17 | 2,476,227 | — | — |
| 2016-01-13 | $74.58 | $212.68 | 2,190,727 | — | — |
| 2016-01-12 | $76.90 | $219.29 | 2,403,367 | — | — |
| 2016-01-11 | $75.20 | $214.45 | 1,938,874 | — | — |
| 2016-01-08 | $75.37 | $214.94 | 3,160,040 | — | — |
| 2016-01-07 | $78.03 | $222.52 | 4,782,118 | — | — |
| 2016-01-06 | $76.51 | $218.19 | 3,177,482 | — | — |
| 2016-01-05 | $78.00 | $222.45 | 2,637,655 | — | — |
| 2016-01-04 | $75.99 | $216.71 | 2,558,116 | — | — |