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
- 1980-11-05 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 | $50.54 | $178.18 | 171,800 | — | — |
| 2016-12-29 | $51.02 | $179.87 | 153,400 | — | — |
| 2016-12-28 | $51.15 | $180.33 | 105,000 | — | — |
| 2016-12-27 | $51.65 | $182.09 | 176,000 | — | — |
| 2016-12-23 | $51.77 | $182.51 | 80,000 | — | — |
| 2016-12-22 | $51.83 | $182.73 | 166,200 | — | — |
| 2016-12-21 | $52.42 | $184.81 | 219,900 | — | — |
| 2016-12-20 | $52.34 | $184.52 | 303,500 | — | — |
| 2016-12-19 | $53.24 | $187.70 | 285,200 | — | — |
| 2016-12-16 | $52.61 | $185.48 | 520,600 | — | — |
| 2016-12-15 | $53.19 | $187.52 | 251,300 | — | — |
| 2016-12-14 | $52.84 | $186.29 | 510,400 | — | — |
| 2016-12-13 | $53.05 | $187.03 | 281,300 | — | — |
| 2016-12-12 | $53.24 | $187.70 | 262,600 | — | — |
| 2016-12-09 | $53.72 | $189.39 | 331,900 | — | — |
| 2016-12-08 | $54.05 | $190.55 | 331,000 | — | — |
| 2016-12-07 | $51.95 | $183.15 | 578,800 | — | — |
| 2016-12-06 | $51.12 | $180.22 | 485,800 | — | — |
| 2016-12-05 | $51.00 | $179.80 | 472,800 | — | — |
| 2016-12-02 | $51.02 | $179.87 | 268,100 | — | — |
| 2016-12-01 | $50.86 | $179.31 | 415,300 | — | — |
| 2016-11-30 | $50.93 | $179.55 | 497,100 | — | — |
| 2016-11-29 | $50.47 | $177.93 | 440,600 | — | — |
| 2016-11-28 | $51.47 | $181.46 | 379,800 | — | — |
| 2016-11-25 | $51.76 | $182.48 | 245,100 | — | — |
| 2016-11-23 | $51.46 | $181.42 | 290,900 | — | — |
| 2016-11-22 | $51.97 | $183.22 | 474,000 | — | — |
| 2016-11-21 | $52.29 | $183.29 | 334,100 | — | — |
| 2016-11-18 | $51.85 | $181.75 | 379,300 | — | — |
| 2016-11-17 | $51.77 | $181.47 | 337,700 | — | — |
| 2016-11-16 | $50.78 | $178.00 | 351,200 | — | — |
| 2016-11-15 | $52.05 | $182.45 | 390,200 | — | — |
| 2016-11-14 | $51.68 | $181.15 | 467,500 | — | — |
| 2016-11-11 | $50.46 | $176.87 | 291,200 | — | — |
| 2016-11-10 | $50.64 | $177.51 | 361,500 | — | — |
| 2016-11-09 | $50.39 | $176.63 | 503,400 | — | — |
| 2016-11-08 | $48.85 | $171.23 | 411,700 | — | — |
| 2016-11-07 | $48.75 | $170.88 | 375,000 | — | — |
| 2016-11-04 | $48.21 | $168.99 | 768,200 | — | — |
| 2016-11-03 | $48.86 | $171.27 | 460,400 | — | — |
| 2016-11-02 | $49.51 | $173.54 | 493,000 | — | — |
| 2016-11-01 | $50.40 | $176.66 | 829,500 | — | — |
| 2016-10-31 | $52.14 | $182.76 | 368,200 | — | — |
| 2016-10-28 | $52.00 | $182.27 | 384,500 | — | — |
| 2016-10-27 | $52.02 | $182.34 | 320,300 | — | — |
| 2016-10-26 | $51.69 | $181.19 | 306,800 | — | — |
| 2016-10-25 | $51.35 | $179.99 | 159,100 | — | — |
| 2016-10-24 | $52.12 | $182.69 | 189,200 | — | — |
| 2016-10-21 | $51.77 | $181.47 | 184,000 | — | — |
| 2016-10-20 | $51.71 | $181.26 | 279,100 | — | — |
| 2016-10-19 | $51.71 | $181.26 | 299,300 | — | — |
| 2016-10-18 | $51.49 | $180.49 | 177,000 | — | — |
| 2016-10-17 | $51.16 | $179.33 | 159,800 | — | — |
| 2016-10-14 | $50.75 | $177.89 | 274,800 | — | — |
| 2016-10-13 | $50.40 | $176.66 | 377,800 | — | — |
| 2016-10-12 | $51.30 | $179.82 | 257,200 | — | — |
| 2016-10-11 | $51.08 | $179.05 | 343,300 | — | — |
| 2016-10-10 | $51.81 | $181.61 | 250,000 | — | — |
| 2016-10-07 | $51.70 | $181.22 | 384,900 | — | — |
| 2016-10-06 | $53.30 | $186.83 | 275,400 | — | — |
| 2016-10-05 | $52.42 | $183.74 | 409,600 | — | — |
| 2016-10-04 | $52.24 | $183.11 | 369,000 | — | — |
| 2016-10-03 | $52.20 | $182.97 | 194,800 | — | — |
| 2016-09-30 | $52.41 | $183.71 | 405,600 | — | — |
| 2016-09-29 | $52.24 | $183.11 | 327,800 | — | — |
| 2016-09-28 | $53.41 | $187.22 | 272,500 | — | — |
| 2016-09-27 | $52.30 | $183.32 | 150,400 | — | — |
| 2016-09-26 | $51.63 | $180.98 | 185,300 | — | — |
| 2016-09-23 | $51.37 | $180.06 | 200,600 | — | — |
| 2016-09-22 | $52.34 | $183.46 | 290,000 | — | — |
| 2016-09-21 | $51.46 | $180.38 | 252,900 | — | — |
| 2016-09-20 | $50.50 | $177.01 | 226,700 | — | — |
| 2016-09-19 | $50.54 | $177.16 | 256,600 | — | — |
| 2016-09-16 | $50.02 | $175.33 | 348,600 | — | — |
| 2016-09-15 | $49.83 | $174.67 | 259,200 | — | — |
| 2016-09-14 | $49.01 | $171.79 | 252,000 | — | — |
| 2016-09-13 | $48.97 | $171.65 | 259,600 | — | — |
| 2016-09-12 | $50.02 | $175.33 | 314,600 | — | — |
| 2016-09-09 | $49.32 | $172.88 | 474,100 | — | — |
| 2016-09-08 | $51.15 | $179.29 | 297,200 | — | — |
| 2016-09-07 | $50.97 | $178.66 | 305,000 | — | — |
| 2016-09-06 | $50.38 | $176.59 | 206,800 | — | — |
| 2016-09-02 | $50.81 | $178.10 | 266,700 | — | — |
| 2016-09-01 | $50.03 | $175.37 | 303,300 | — | — |
| 2016-08-31 | $49.86 | $174.77 | 364,400 | — | — |
| 2016-08-30 | $50.47 | $176.91 | 261,300 | — | — |
| 2016-08-29 | $50.51 | $177.05 | 273,500 | — | — |
| 2016-08-26 | $50.18 | $175.89 | 444,900 | — | — |
| 2016-08-25 | $50.24 | $176.10 | 321,600 | — | — |
| 2016-08-24 | $49.44 | $173.30 | 440,900 | — | — |
| 2016-08-23 | $50.04 | $174.35 | 418,500 | — | — |
| 2016-08-22 | $49.71 | $173.20 | 315,100 | — | — |
| 2016-08-19 | $50.87 | $177.24 | 416,000 | — | — |
| 2016-08-18 | $50.53 | $176.06 | 523,400 | — | — |
| 2016-08-17 | $49.06 | $170.94 | 373,300 | — | — |
| 2016-08-16 | $48.39 | $168.60 | 191,300 | — | — |
| 2016-08-15 | $48.84 | $170.17 | 284,700 | — | — |
| 2016-08-12 | $48.32 | $168.36 | 182,800 | — | — |
| 2016-08-11 | $48.96 | $170.59 | 263,700 | — | — |
| 2016-08-10 | $48.70 | $169.68 | 247,900 | — | — |
| 2016-08-09 | $48.88 | $170.31 | 241,800 | — | — |
| 2016-08-08 | $48.99 | $170.69 | 310,900 | — | — |
| 2016-08-05 | $48.58 | $169.26 | 210,600 | — | — |
| 2016-08-04 | $48.20 | $167.94 | 352,000 | — | — |
| 2016-08-03 | $47.75 | $166.37 | 580,800 | — | — |
| 2016-08-02 | $47.16 | $164.32 | 473,400 | — | — |
| 2016-08-01 | $49.20 | $171.42 | 395,800 | — | — |
| 2016-07-29 | $48.69 | $169.65 | 594,200 | — | — |
| 2016-07-28 | $51.59 | $179.75 | 1,205,800 | — | — |
| 2016-07-27 | $48.47 | $168.88 | 601,300 | — | — |
| 2016-07-26 | $48.84 | $170.17 | 456,700 | — | — |
| 2016-07-25 | $49.00 | $170.73 | 209,800 | — | — |
| 2016-07-22 | $49.20 | $171.42 | 121,000 | — | — |
| 2016-07-21 | $49.37 | $172.02 | 202,800 | — | — |
| 2016-07-20 | $49.59 | $172.78 | 245,500 | — | — |
| 2016-07-19 | $49.42 | $172.19 | 139,300 | — | — |
| 2016-07-18 | $49.60 | $172.82 | 105,100 | — | — |
| 2016-07-15 | $49.68 | $173.10 | 198,800 | — | — |
| 2016-07-14 | $49.51 | $172.50 | 183,900 | — | — |
| 2016-07-13 | $48.93 | $170.48 | 199,700 | — | — |
| 2016-07-12 | $48.68 | $169.61 | 215,900 | — | — |
| 2016-07-11 | $47.78 | $166.48 | 269,400 | — | — |
| 2016-07-08 | $47.07 | $164.00 | 282,500 | — | — |
| 2016-07-07 | $45.58 | $158.81 | 235,200 | — | — |
| 2016-07-06 | $44.85 | $156.27 | 319,300 | — | — |
| 2016-07-05 | $44.34 | $154.49 | 232,900 | — | — |
| 2016-07-01 | $45.74 | $159.37 | 323,400 | — | — |
| 2016-06-30 | $45.66 | $159.09 | 335,700 | — | — |
| 2016-06-29 | $44.43 | $154.80 | 229,400 | — | — |
| 2016-06-28 | $43.05 | $150.00 | 249,800 | — | — |
| 2016-06-27 | $42.46 | $147.94 | 447,200 | — | — |
| 2016-06-24 | $44.24 | $154.14 | 587,500 | — | — |
| 2016-06-23 | $47.83 | $166.65 | 245,500 | — | — |
| 2016-06-22 | $46.41 | $161.70 | 196,200 | — | — |
| 2016-06-21 | $46.60 | $162.37 | 260,600 | — | — |
| 2016-06-20 | $47.06 | $163.97 | 236,100 | — | — |
| 2016-06-17 | $46.21 | $161.01 | 397,900 | — | — |
| 2016-06-16 | $46.08 | $160.55 | 221,800 | — | — |
| 2016-06-15 | $46.37 | $161.56 | 325,300 | — | — |
| 2016-06-14 | $46.03 | $160.38 | 391,500 | — | — |
| 2016-06-13 | $46.66 | $162.57 | 195,200 | — | — |
| 2016-06-10 | $47.24 | $164.60 | 225,400 | — | — |
| 2016-06-09 | $47.33 | $164.91 | 250,100 | — | — |
| 2016-06-08 | $47.58 | $165.78 | 192,300 | — | — |
| 2016-06-07 | $47.81 | $166.58 | 418,000 | — | — |
| 2016-06-06 | $47.21 | $164.49 | 287,000 | — | — |
| 2016-06-03 | $46.33 | $161.42 | 337,800 | — | — |
| 2016-06-02 | $46.63 | $162.47 | 396,500 | — | — |
| 2016-06-01 | $46.32 | $161.39 | 358,200 | — | — |
| 2016-05-31 | $45.71 | $159.26 | 319,500 | — | — |
| 2016-05-27 | $45.53 | $158.64 | 209,400 | — | — |
| 2016-05-26 | $45.28 | $157.77 | 219,000 | — | — |
| 2016-05-25 | $45.43 | $158.29 | 408,300 | — | — |
| 2016-05-24 | $45.72 | $158.25 | 407,600 | — | — |
| 2016-05-23 | $44.41 | $153.72 | 382,600 | — | — |
| 2016-05-20 | $44.66 | $154.58 | 452,000 | — | — |
| 2016-05-19 | $44.56 | $154.24 | 263,500 | — | — |
| 2016-05-18 | $44.50 | $154.03 | 291,900 | — | — |
| 2016-05-17 | $45.44 | $157.28 | 553,400 | — | — |
| 2016-05-16 | $44.99 | $155.73 | 424,700 | — | — |
| 2016-05-13 | $44.59 | $154.34 | 308,700 | — | — |
| 2016-05-12 | $44.80 | $155.07 | 320,500 | — | — |
| 2016-05-11 | $44.55 | $154.20 | 427,300 | — | — |
| 2016-05-10 | $44.99 | $155.73 | 321,200 | — | — |
| 2016-05-09 | $44.45 | $153.86 | 366,100 | — | — |
| 2016-05-06 | $45.01 | $155.80 | 422,600 | — | — |
| 2016-05-05 | $44.45 | $153.86 | 536,700 | — | — |
| 2016-05-04 | $44.50 | $154.03 | 624,700 | — | — |
| 2016-05-03 | $44.91 | $155.45 | 790,000 | — | — |
| 2016-05-02 | $48.96 | $169.47 | 488,900 | — | — |
| 2016-04-29 | $48.79 | $168.88 | 303,600 | — | — |
| 2016-04-28 | $49.65 | $171.86 | 340,000 | — | — |
| 2016-04-27 | $50.18 | $173.69 | 244,600 | — | — |
| 2016-04-26 | $49.72 | $172.10 | 286,000 | — | — |
| 2016-04-25 | $49.16 | $170.16 | 365,800 | — | — |
| 2016-04-22 | $49.42 | $171.06 | 381,900 | — | — |
| 2016-04-21 | $48.60 | $168.22 | 430,700 | — | — |
| 2016-04-20 | $48.56 | $168.08 | 300,700 | — | — |
| 2016-04-19 | $49.51 | $171.37 | 408,100 | — | — |
| 2016-04-18 | $48.53 | $167.98 | 285,300 | — | — |
| 2016-04-15 | $48.03 | $166.25 | 364,000 | — | — |
| 2016-04-14 | $47.94 | $165.94 | 292,100 | — | — |
| 2016-04-13 | $48.32 | $167.25 | 409,000 | — | — |
| 2016-04-12 | $47.17 | $163.27 | 602,400 | — | — |
| 2016-04-11 | $46.79 | $161.96 | 539,600 | — | — |
| 2016-04-08 | $47.28 | $163.65 | 271,200 | — | — |
| 2016-04-07 | $47.23 | $163.48 | 372,000 | — | — |
| 2016-04-06 | $48.24 | $166.98 | 420,100 | — | — |
| 2016-04-05 | $48.04 | $166.28 | 257,700 | — | — |
| 2016-04-04 | $48.34 | $167.32 | 204,300 | — | — |
| 2016-04-01 | $48.84 | $169.05 | 428,100 | — | — |
| 2016-03-31 | $48.33 | $167.29 | 251,100 | — | — |
| 2016-03-30 | $49.02 | $169.68 | 272,200 | — | — |
| 2016-03-29 | $48.81 | $168.95 | 639,800 | — | — |
| 2016-03-28 | $48.57 | $168.12 | 280,700 | — | — |
| 2016-03-24 | $48.78 | $168.85 | 357,800 | — | — |
| 2016-03-23 | $48.33 | $167.29 | 364,800 | — | — |
| 2016-03-22 | $49.07 | $169.85 | 234,700 | — | — |
| 2016-03-21 | $49.26 | $170.51 | 313,200 | — | — |
| 2016-03-18 | $49.34 | $170.78 | 739,000 | — | — |
| 2016-03-17 | $48.64 | $168.36 | 914,900 | — | — |
| 2016-03-16 | $47.78 | $165.38 | 687,300 | — | — |
| 2016-03-15 | $46.99 | $162.65 | 502,800 | — | — |
| 2016-03-14 | $47.05 | $162.86 | 652,200 | — | — |
| 2016-03-11 | $48.47 | $167.77 | 607,500 | — | — |
| 2016-03-10 | $47.91 | $165.83 | 499,200 | — | — |
| 2016-03-09 | $48.07 | $166.39 | 604,500 | — | — |
| 2016-03-08 | $47.36 | $163.93 | 584,000 | — | — |
| 2016-03-07 | $47.89 | $165.76 | 426,200 | — | — |
| 2016-03-04 | $46.93 | $162.44 | 755,200 | — | — |
| 2016-03-03 | $47.14 | $163.17 | 666,700 | — | — |
| 2016-03-02 | $46.95 | $162.51 | 674,900 | — | — |
| 2016-03-01 | $45.03 | $155.87 | 286,200 | — | — |
| 2016-02-29 | $44.53 | $154.13 | 311,700 | — | — |
| 2016-02-26 | $45.08 | $156.04 | 494,400 | — | — |
| 2016-02-25 | $44.31 | $153.37 | 555,900 | — | — |
| 2016-02-24 | $43.53 | $150.67 | 244,200 | — | — |
| 2016-02-23 | $43.13 | $148.53 | 705,700 | — | — |
| 2016-02-22 | $44.59 | $153.56 | 761,700 | — | — |
| 2016-02-19 | $43.48 | $149.73 | 466,100 | — | — |
| 2016-02-18 | $43.60 | $150.15 | 705,100 | — | — |
| 2016-02-17 | $43.03 | $148.18 | 829,200 | — | — |
| 2016-02-16 | $41.70 | $143.60 | 291,200 | — | — |
| 2016-02-12 | $40.71 | $140.19 | 406,300 | — | — |
| 2016-02-11 | $39.17 | $134.89 | 525,300 | — | — |
| 2016-02-10 | $40.15 | $138.27 | 301,800 | — | — |
| 2016-02-09 | $40.58 | $139.75 | 549,500 | — | — |
| 2016-02-08 | $40.48 | $139.40 | 254,100 | — | — |
| 2016-02-05 | $40.98 | $141.12 | 291,500 | — | — |
| 2016-02-04 | $41.62 | $143.33 | 529,000 | — | — |
| 2016-02-03 | $40.34 | $138.92 | 407,900 | — | — |
| 2016-02-02 | $39.91 | $137.44 | 786,600 | — | — |
| 2016-02-01 | $39.46 | $135.89 | 621,300 | — | — |
| 2016-01-29 | $40.34 | $138.92 | 820,600 | — | — |
| 2016-01-28 | $38.85 | $133.79 | 226,000 | — | — |
| 2016-01-27 | $38.44 | $132.38 | 381,300 | — | — |
| 2016-01-26 | $38.79 | $133.58 | 452,800 | — | — |
| 2016-01-25 | $38.03 | $130.96 | 447,300 | — | — |
| 2016-01-22 | $38.71 | $133.31 | 422,000 | — | — |
| 2016-01-21 | $38.28 | $131.83 | 592,200 | — | — |
| 2016-01-20 | $37.54 | $129.28 | 498,800 | — | — |
| 2016-01-19 | $37.28 | $128.38 | 453,200 | — | — |
| 2016-01-15 | $37.46 | $129.00 | 347,100 | — | — |
| 2016-01-14 | $37.94 | $130.65 | 307,400 | — | — |
| 2016-01-13 | $36.91 | $127.11 | 381,300 | — | — |
| 2016-01-12 | $37.78 | $130.10 | 456,000 | — | — |
| 2016-01-11 | $37.50 | $129.14 | 293,500 | — | — |
| 2016-01-08 | $37.75 | $130.00 | 319,900 | — | — |
| 2016-01-07 | $38.09 | $131.17 | 336,200 | — | — |
| 2016-01-06 | $39.20 | $134.99 | 341,700 | — | — |
| 2016-01-05 | $39.88 | $137.34 | 367,400 | — | — |
| 2016-01-04 | $40.30 | $138.78 | 350,200 | — | — |