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
- 1981-12-31 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 | $54.54 | $110.17 | 451,700 | — | — |
| 2016-12-29 | $54.73 | $110.56 | 327,000 | — | — |
| 2016-12-28 | $54.73 | $110.56 | 323,300 | — | — |
| 2016-12-27 | $55.38 | $111.87 | 474,600 | — | — |
| 2016-12-23 | $55.32 | $111.75 | 409,800 | — | — |
| 2016-12-22 | $54.57 | $110.23 | 1,017,900 | — | — |
| 2016-12-21 | $55.16 | $111.43 | 729,400 | — | — |
| 2016-12-20 | $55.21 | $111.53 | 620,000 | — | — |
| 2016-12-19 | $55.00 | $111.10 | 754,100 | — | — |
| 2016-12-16 | $54.52 | $110.13 | 1,608,700 | — | — |
| 2016-12-15 | $54.05 | $109.18 | 734,700 | — | — |
| 2016-12-14 | $53.29 | $107.65 | 922,700 | — | — |
| 2016-12-13 | $54.30 | $109.69 | 1,158,500 | — | — |
| 2016-12-12 | $55.22 | $111.55 | 1,283,300 | — | — |
| 2016-12-09 | $56.03 | $113.18 | 968,300 | — | — |
| 2016-12-08 | $55.78 | $112.68 | 1,033,000 | — | — |
| 2016-12-07 | $54.58 | $110.25 | 1,186,600 | — | — |
| 2016-12-06 | $52.89 | $106.84 | 1,044,200 | — | — |
| 2016-12-05 | $52.42 | $105.89 | 1,667,000 | — | — |
| 2016-12-02 | $50.89 | $102.80 | 838,500 | — | — |
| 2016-12-01 | $51.55 | $104.13 | 1,530,800 | — | — |
| 2016-11-30 | $50.12 | $101.24 | 1,158,800 | — | — |
| 2016-11-29 | $49.31 | $99.61 | 765,000 | — | — |
| 2016-11-28 | $48.88 | $98.74 | 1,125,600 | — | — |
| 2016-11-25 | $49.32 | $99.63 | 442,100 | — | — |
| 2016-11-23 | $49.25 | $99.49 | 1,472,900 | — | — |
| 2016-11-22 | $47.71 | $96.38 | 926,300 | — | — |
| 2016-11-21 | $47.42 | $95.79 | 823,800 | — | — |
| 2016-11-18 | $46.90 | $94.74 | 869,000 | — | — |
| 2016-11-17 | $47.95 | $96.53 | 772,800 | — | — |
| 2016-11-16 | $47.86 | $96.35 | 1,325,200 | — | — |
| 2016-11-15 | $48.20 | $97.03 | 1,469,800 | — | — |
| 2016-11-14 | $48.38 | $97.39 | 1,887,900 | — | — |
| 2016-11-11 | $47.34 | $95.30 | 1,759,500 | — | — |
| 2016-11-10 | $47.30 | $95.22 | 2,007,500 | — | — |
| 2016-11-09 | $44.04 | $88.66 | 1,319,200 | — | — |
| 2016-11-08 | $42.98 | $86.52 | 518,700 | — | — |
| 2016-11-07 | $43.28 | $87.13 | 1,208,800 | — | — |
| 2016-11-04 | $42.66 | $85.88 | 1,200,000 | — | — |
| 2016-11-03 | $42.19 | $84.93 | 1,031,300 | — | — |
| 2016-11-02 | $42.76 | $86.08 | 1,355,900 | — | — |
| 2016-11-01 | $42.81 | $86.18 | 1,412,700 | — | — |
| 2016-10-31 | $43.50 | $87.57 | 893,100 | — | — |
| 2016-10-28 | $43.20 | $86.97 | 1,941,200 | — | — |
| 2016-10-27 | $43.15 | $86.87 | 3,198,400 | — | — |
| 2016-10-26 | $46.52 | $93.65 | 1,507,400 | — | — |
| 2016-10-25 | $47.57 | $95.76 | 1,044,700 | — | — |
| 2016-10-24 | $48.80 | $98.24 | 1,174,600 | — | — |
| 2016-10-21 | $48.06 | $96.75 | 702,700 | — | — |
| 2016-10-20 | $48.80 | $98.24 | 657,000 | — | — |
| 2016-10-19 | $48.67 | $97.98 | 842,000 | — | — |
| 2016-10-18 | $48.34 | $97.31 | 498,900 | — | — |
| 2016-10-17 | $48.11 | $96.85 | 362,700 | — | — |
| 2016-10-14 | $48.05 | $96.73 | 439,800 | — | — |
| 2016-10-13 | $48.18 | $96.99 | 771,800 | — | — |
| 2016-10-12 | $48.46 | $97.55 | 527,800 | — | — |
| 2016-10-11 | $48.41 | $97.45 | 1,218,200 | — | — |
| 2016-10-10 | $49.84 | $100.33 | 1,268,500 | — | — |
| 2016-10-07 | $48.39 | $97.41 | 765,500 | — | — |
| 2016-10-06 | $49.37 | $99.39 | 534,700 | — | — |
| 2016-10-05 | $49.33 | $99.31 | 613,200 | — | — |
| 2016-10-04 | $48.78 | $98.20 | 603,400 | — | — |
| 2016-10-03 | $48.90 | $98.44 | 445,900 | — | — |
| 2016-09-30 | $48.78 | $98.20 | 882,600 | — | — |
| 2016-09-29 | $48.25 | $97.13 | 704,500 | — | — |
| 2016-09-28 | $48.98 | $98.60 | 1,067,600 | — | — |
| 2016-09-27 | $49.37 | $99.39 | 1,015,700 | — | — |
| 2016-09-26 | $48.96 | $98.56 | 764,300 | — | — |
| 2016-09-23 | $49.26 | $99.17 | 1,750,800 | — | — |
| 2016-09-22 | $49.93 | $100.51 | 1,473,900 | — | — |
| 2016-09-21 | $49.22 | $99.08 | 2,638,600 | — | — |
| 2016-09-20 | $47.80 | $96.23 | 1,928,800 | — | — |
| 2016-09-19 | $46.44 | $93.49 | 973,000 | — | — |
| 2016-09-16 | $45.79 | $92.18 | 1,468,700 | — | — |
| 2016-09-15 | $45.65 | $91.90 | 736,300 | — | — |
| 2016-09-14 | $44.80 | $90.19 | 1,052,500 | — | — |
| 2016-09-13 | $45.01 | $90.61 | 1,534,300 | — | — |
| 2016-09-12 | $45.64 | $91.88 | 1,314,300 | — | — |
| 2016-09-09 | $45.30 | $91.19 | 1,038,000 | — | — |
| 2016-09-08 | $46.70 | $94.01 | 1,439,000 | — | — |
| 2016-09-07 | $46.53 | $93.67 | 1,136,400 | — | — |
| 2016-09-06 | $45.22 | $91.03 | 1,301,700 | — | — |
| 2016-09-02 | $46.64 | $93.89 | 542,800 | — | — |
| 2016-09-01 | $46.39 | $93.39 | 703,000 | — | — |
| 2016-08-31 | $45.99 | $92.58 | 1,052,600 | — | — |
| 2016-08-30 | $46.05 | $92.70 | 490,300 | — | — |
| 2016-08-29 | $45.93 | $92.46 | 804,100 | — | — |
| 2016-08-26 | $45.91 | $92.42 | 873,800 | — | — |
| 2016-08-25 | $46.53 | $93.67 | 679,300 | — | — |
| 2016-08-24 | $46.50 | $93.61 | 830,300 | — | — |
| 2016-08-23 | $47.25 | $95.12 | 610,400 | — | — |
| 2016-08-22 | $46.64 | $93.89 | 763,000 | — | — |
| 2016-08-19 | $46.68 | $93.97 | 654,600 | — | — |
| 2016-08-18 | $46.79 | $93.89 | 858,900 | — | — |
| 2016-08-17 | $46.83 | $93.97 | 1,485,700 | — | — |
| 2016-08-16 | $46.73 | $93.77 | 2,722,500 | — | — |
| 2016-08-15 | $49.60 | $99.53 | 447,600 | — | — |
| 2016-08-12 | $48.96 | $98.25 | 1,198,800 | — | — |
| 2016-08-11 | $49.84 | $100.01 | 619,300 | — | — |
| 2016-08-10 | $49.06 | $98.45 | 647,300 | — | — |
| 2016-08-09 | $49.15 | $98.63 | 1,005,900 | — | — |
| 2016-08-08 | $49.28 | $98.89 | 595,400 | — | — |
| 2016-08-05 | $49.45 | $99.23 | 579,900 | — | — |
| 2016-08-04 | $48.83 | $97.98 | 826,800 | — | — |
| 2016-08-03 | $48.57 | $97.46 | 837,800 | — | — |
| 2016-08-02 | $48.39 | $97.10 | 1,390,000 | — | — |
| 2016-08-01 | $49.54 | $99.41 | 754,900 | — | — |
| 2016-07-29 | $49.62 | $99.57 | 1,366,700 | — | — |
| 2016-07-28 | $49.30 | $98.93 | 1,805,100 | — | — |
| 2016-07-27 | $50.30 | $100.93 | 1,935,100 | — | — |
| 2016-07-26 | $50.61 | $101.56 | 2,256,300 | — | — |
| 2016-07-25 | $49.00 | $98.33 | 1,368,800 | — | — |
| 2016-07-22 | $49.15 | $98.63 | 699,800 | — | — |
| 2016-07-21 | $49.06 | $98.45 | 904,600 | — | — |
| 2016-07-20 | $49.09 | $98.51 | 1,087,500 | — | — |
| 2016-07-19 | $48.10 | $96.52 | 1,223,800 | — | — |
| 2016-07-18 | $47.92 | $96.16 | 1,963,900 | — | — |
| 2016-07-15 | $49.23 | $98.79 | 1,245,400 | — | — |
| 2016-07-14 | $48.41 | $97.14 | 629,900 | — | — |
| 2016-07-13 | $48.63 | $97.58 | 853,300 | — | — |
| 2016-07-12 | $49.01 | $98.35 | 647,500 | — | — |
| 2016-07-11 | $48.19 | $96.70 | 626,700 | — | — |
| 2016-07-08 | $47.77 | $95.86 | 663,100 | — | — |
| 2016-07-07 | $46.35 | $93.01 | 689,400 | — | — |
| 2016-07-06 | $45.24 | $90.78 | 893,900 | — | — |
| 2016-07-05 | $44.95 | $90.20 | 755,600 | — | — |
| 2016-07-01 | $46.54 | $93.39 | 1,012,700 | — | — |
| 2016-06-30 | $45.32 | $90.94 | 844,200 | — | — |
| 2016-06-29 | $44.54 | $89.38 | 1,194,200 | — | — |
| 2016-06-28 | $43.32 | $86.93 | 1,514,700 | — | — |
| 2016-06-27 | $41.82 | $83.92 | 1,741,600 | — | — |
| 2016-06-24 | $43.68 | $87.65 | 3,098,300 | — | — |
| 2016-06-23 | $48.82 | $97.96 | 1,125,200 | — | — |
| 2016-06-22 | $48.43 | $97.18 | 655,300 | — | — |
| 2016-06-21 | $48.11 | $96.54 | 1,371,700 | — | — |
| 2016-06-20 | $48.12 | $96.56 | 1,429,900 | — | — |
| 2016-06-17 | $46.65 | $93.61 | 1,156,500 | — | — |
| 2016-06-16 | $46.14 | $92.59 | 748,200 | — | — |
| 2016-06-15 | $46.70 | $93.71 | 660,200 | — | — |
| 2016-06-14 | $46.44 | $93.19 | 696,000 | — | — |
| 2016-06-13 | $46.23 | $92.77 | 1,295,700 | — | — |
| 2016-06-10 | $46.31 | $92.93 | 897,200 | — | — |
| 2016-06-09 | $47.65 | $95.62 | 408,800 | — | — |
| 2016-06-08 | $48.21 | $96.74 | 924,100 | — | — |
| 2016-06-07 | $47.75 | $95.82 | 897,800 | — | — |
| 2016-06-06 | $46.93 | $94.17 | 872,000 | — | — |
| 2016-06-03 | $46.76 | $93.83 | 611,000 | — | — |
| 2016-06-02 | $47.78 | $95.88 | 776,100 | — | — |
| 2016-06-01 | $47.79 | $95.90 | 629,000 | — | — |
| 2016-05-31 | $47.87 | $96.06 | 813,900 | — | — |
| 2016-05-27 | $47.32 | $94.95 | 700,600 | — | — |
| 2016-05-26 | $46.28 | $92.87 | 520,400 | — | — |
| 2016-05-25 | $46.51 | $93.33 | 1,017,800 | — | — |
| 2016-05-24 | $46.19 | $92.69 | 1,093,100 | — | — |
| 2016-05-23 | $45.41 | $91.12 | 790,600 | — | — |
| 2016-05-20 | $45.60 | $91.50 | 1,140,500 | — | — |
| 2016-05-19 | $45.29 | $90.58 | 1,319,800 | — | — |
| 2016-05-18 | $46.12 | $92.24 | 1,114,600 | — | — |
| 2016-05-17 | $47.18 | $94.36 | 1,667,900 | — | — |
| 2016-05-16 | $48.02 | $96.04 | 858,700 | — | — |
| 2016-05-13 | $47.18 | $94.36 | 578,400 | — | — |
| 2016-05-12 | $47.78 | $95.56 | 678,500 | — | — |
| 2016-05-11 | $48.02 | $96.04 | 996,900 | — | — |
| 2016-05-10 | $48.46 | $96.92 | 1,289,800 | — | — |
| 2016-05-09 | $47.20 | $94.40 | 1,138,300 | — | — |
| 2016-05-06 | $47.14 | $94.28 | 1,097,900 | — | — |
| 2016-05-05 | $47.40 | $94.80 | 766,100 | — | — |
| 2016-05-04 | $47.99 | $95.98 | 1,104,400 | — | — |
| 2016-05-03 | $48.67 | $97.34 | 840,300 | — | — |
| 2016-05-02 | $49.35 | $98.70 | 1,051,400 | — | — |
| 2016-04-29 | $48.03 | $96.06 | 1,655,800 | — | — |
| 2016-04-28 | $48.48 | $96.96 | 3,252,700 | — | — |
| 2016-04-27 | $51.33 | $102.66 | 1,257,200 | — | — |
| 2016-04-26 | $51.34 | $102.68 | 1,187,900 | — | — |
| 2016-04-25 | $50.16 | $100.32 | 1,171,700 | — | — |
| 2016-04-22 | $50.18 | $100.36 | 1,006,100 | — | — |
| 2016-04-21 | $49.94 | $99.88 | 1,277,800 | — | — |
| 2016-04-20 | $50.36 | $100.72 | 1,885,700 | — | — |
| 2016-04-19 | $48.42 | $96.84 | 1,297,900 | — | — |
| 2016-04-18 | $49.52 | $99.04 | 1,016,900 | — | — |
| 2016-04-15 | $48.61 | $97.22 | 688,500 | — | — |
| 2016-04-14 | $48.22 | $96.44 | 1,249,200 | — | — |
| 2016-04-13 | $47.91 | $95.82 | 941,200 | — | — |
| 2016-04-12 | $46.56 | $93.12 | 638,100 | — | — |
| 2016-04-11 | $46.33 | $92.66 | 595,900 | — | — |
| 2016-04-08 | $46.37 | $92.74 | 521,800 | — | — |
| 2016-04-07 | $46.07 | $92.14 | 1,044,500 | — | — |
| 2016-04-06 | $47.25 | $94.50 | 559,400 | — | — |
| 2016-04-05 | $46.86 | $93.72 | 529,000 | — | — |
| 2016-04-04 | $47.35 | $94.70 | 634,400 | — | — |
| 2016-04-01 | $48.27 | $96.54 | 675,700 | — | — |
| 2016-03-31 | $47.98 | $95.96 | 980,200 | — | — |
| 2016-03-30 | $48.16 | $96.32 | 711,300 | — | — |
| 2016-03-29 | $48.00 | $96.00 | 1,505,300 | — | — |
| 2016-03-28 | $47.11 | $94.22 | 523,800 | — | — |
| 2016-03-24 | $46.78 | $93.56 | 748,200 | — | — |
| 2016-03-23 | $46.13 | $92.26 | 1,089,900 | — | — |
| 2016-03-22 | $47.73 | $95.46 | 1,380,500 | — | — |
| 2016-03-21 | $47.22 | $94.44 | 962,700 | — | — |
| 2016-03-18 | $47.15 | $94.30 | 1,489,600 | — | — |
| 2016-03-17 | $46.58 | $93.16 | 1,397,200 | — | — |
| 2016-03-16 | $45.28 | $90.56 | 782,800 | — | — |
| 2016-03-15 | $44.03 | $88.06 | 523,600 | — | — |
| 2016-03-14 | $44.94 | $89.88 | 894,700 | — | — |
| 2016-03-11 | $45.04 | $90.08 | 1,311,700 | — | — |
| 2016-03-10 | $43.62 | $87.24 | 945,200 | — | — |
| 2016-03-09 | $43.46 | $86.92 | 1,048,800 | — | — |
| 2016-03-08 | $42.72 | $85.44 | 1,200,000 | — | — |
| 2016-03-07 | $45.01 | $90.02 | 994,400 | — | — |
| 2016-03-04 | $44.91 | $89.82 | 1,120,100 | — | — |
| 2016-03-03 | $44.54 | $89.08 | 818,200 | — | — |
| 2016-03-02 | $44.49 | $88.98 | 1,292,600 | — | — |
| 2016-03-01 | $44.18 | $88.36 | 1,130,200 | — | — |
| 2016-02-29 | $42.54 | $85.08 | 829,400 | — | — |
| 2016-02-26 | $42.54 | $85.08 | 1,402,900 | — | — |
| 2016-02-25 | $42.48 | $84.96 | 1,107,200 | — | — |
| 2016-02-24 | $41.73 | $83.46 | 2,036,000 | — | — |
| 2016-02-23 | $42.86 | $85.72 | 1,107,100 | — | — |
| 2016-02-22 | $44.04 | $88.08 | 1,591,400 | — | — |
| 2016-02-19 | $42.22 | $84.44 | 928,000 | — | — |
| 2016-02-18 | $42.29 | $84.28 | 1,547,900 | — | — |
| 2016-02-17 | $42.78 | $85.26 | 2,199,600 | — | — |
| 2016-02-16 | $39.96 | $79.64 | 2,025,800 | — | — |
| 2016-02-12 | $39.58 | $78.88 | 1,359,000 | — | — |
| 2016-02-11 | $38.50 | $76.73 | 1,618,300 | — | — |
| 2016-02-10 | $39.54 | $78.80 | 1,796,500 | — | — |
| 2016-02-09 | $38.66 | $77.05 | 1,447,500 | — | — |
| 2016-02-08 | $38.72 | $77.17 | 1,719,100 | — | — |
| 2016-02-05 | $39.92 | $79.56 | 2,433,300 | — | — |
| 2016-02-04 | $40.41 | $80.53 | 3,414,400 | — | — |
| 2016-02-03 | $38.47 | $76.67 | 2,399,000 | — | — |
| 2016-02-02 | $38.34 | $76.41 | 1,872,600 | — | — |
| 2016-02-01 | $39.30 | $78.32 | 1,992,400 | — | — |
| 2016-01-29 | $39.85 | $79.42 | 4,188,400 | — | — |
| 2016-01-28 | $39.95 | $79.62 | 3,790,100 | — | — |
| 2016-01-27 | $42.16 | $84.02 | 1,436,200 | — | — |
| 2016-01-26 | $42.26 | $84.22 | 1,827,400 | — | — |
| 2016-01-25 | $42.19 | $84.08 | 1,364,400 | — | — |
| 2016-01-22 | $42.23 | $84.16 | 1,573,800 | — | — |
| 2016-01-21 | $41.46 | $82.63 | 3,753,800 | — | — |
| 2016-01-20 | $38.49 | $76.71 | 2,351,200 | — | — |
| 2016-01-19 | $38.06 | $75.85 | 1,804,200 | — | — |
| 2016-01-15 | $37.98 | $75.69 | 4,409,900 | — | — |
| 2016-01-14 | $40.99 | $81.69 | 3,732,700 | — | — |
| 2016-01-13 | $42.93 | $85.56 | 1,658,000 | — | — |
| 2016-01-12 | $45.46 | $90.60 | 1,733,900 | — | — |
| 2016-01-11 | $44.52 | $88.72 | 2,111,500 | — | — |
| 2016-01-08 | $45.50 | $90.68 | 1,345,800 | — | — |
| 2016-01-07 | $46.46 | $92.59 | 1,165,800 | — | — |
| 2016-01-06 | $48.13 | $95.92 | 1,128,000 | — | — |
| 2016-01-05 | $49.31 | $98.27 | 1,011,100 | — | — |
| 2016-01-04 | $49.92 | $99.49 | 1,107,600 | — | — |