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 | $50.14 | $196.41 | 4,806,300 | — | — |
| 2016-12-29 | $50.54 | $197.98 | 3,634,500 | — | — |
| 2016-12-28 | $50.77 | $198.88 | 4,275,500 | — | — |
| 2016-12-27 | $51.60 | $202.13 | 2,995,400 | — | — |
| 2016-12-23 | $51.37 | $201.23 | 2,860,000 | — | — |
| 2016-12-22 | $51.54 | $201.89 | 4,594,800 | — | — |
| 2016-12-21 | $51.48 | $201.66 | 4,187,200 | — | — |
| 2016-12-20 | $51.55 | $201.93 | 4,659,500 | — | — |
| 2016-12-19 | $51.98 | $203.62 | 4,748,000 | — | — |
| 2016-12-16 | $51.94 | $203.46 | 10,313,100 | — | — |
| 2016-12-15 | $51.74 | $202.68 | 7,934,900 | — | — |
| 2016-12-14 | $51.49 | $201.70 | 8,596,500 | — | — |
| 2016-12-13 | $52.64 | $206.20 | 7,962,200 | — | — |
| 2016-12-12 | $51.38 | $201.27 | 10,748,300 | — | — |
| 2016-12-09 | $50.77 | $198.88 | 6,126,100 | — | — |
| 2016-12-08 | $49.78 | $195.00 | 5,904,600 | — | — |
| 2016-12-07 | $49.90 | $195.47 | 9,074,300 | — | — |
| 2016-12-06 | $49.90 | $195.47 | 7,168,300 | — | — |
| 2016-12-05 | $48.88 | $191.47 | 8,860,700 | — | — |
| 2016-12-02 | $48.12 | $188.50 | 5,805,000 | — | — |
| 2016-12-01 | $48.22 | $188.89 | 11,105,900 | — | — |
| 2016-11-30 | $48.52 | $190.06 | 20,897,800 | — | — |
| 2016-11-29 | $44.23 | $173.26 | 9,376,700 | — | — |
| 2016-11-28 | $45.50 | $178.23 | 9,429,500 | — | — |
| 2016-11-25 | $45.75 | $179.21 | 3,494,400 | — | — |
| 2016-11-23 | $46.30 | $181.37 | 4,870,600 | — | — |
| 2016-11-22 | $46.07 | $180.47 | 7,255,500 | — | — |
| 2016-11-21 | $46.36 | $181.60 | 9,890,700 | — | — |
| 2016-11-18 | $44.76 | $175.33 | 8,429,400 | — | — |
| 2016-11-17 | $43.61 | $170.83 | 6,757,600 | — | — |
| 2016-11-16 | $44.38 | $173.85 | 6,800,600 | — | — |
| 2016-11-15 | $45.28 | $177.37 | 11,199,700 | — | — |
| 2016-11-14 | $44.13 | $172.87 | 10,020,100 | — | — |
| 2016-11-11 | $43.94 | $172.12 | 8,155,500 | — | — |
| 2016-11-10 | $44.78 | $175.41 | 11,182,100 | — | — |
| 2016-11-09 | $45.73 | $179.13 | 10,856,700 | — | — |
| 2016-11-08 | $44.33 | $173.65 | 6,343,200 | — | — |
| 2016-11-07 | $43.92 | $172.04 | 5,780,400 | — | — |
| 2016-11-04 | $42.76 | $167.50 | 7,323,000 | — | — |
| 2016-11-03 | $43.60 | $170.79 | 6,653,900 | — | — |
| 2016-11-02 | $43.23 | $169.34 | 7,498,400 | — | — |
| 2016-11-01 | $43.54 | $170.56 | 8,954,800 | — | — |
| 2016-10-31 | $43.45 | $170.20 | 11,284,000 | — | — |
| 2016-10-28 | $44.97 | $176.16 | 18,410,500 | — | — |
| 2016-10-27 | $44.00 | $172.36 | 16,604,200 | — | — |
| 2016-10-26 | $41.80 | $163.74 | 8,420,200 | — | — |
| 2016-10-25 | $41.81 | $163.78 | 6,268,300 | — | — |
| 2016-10-24 | $42.24 | $165.46 | 9,333,800 | — | — |
| 2016-10-21 | $41.54 | $162.72 | 5,553,200 | — | — |
| 2016-10-20 | $41.49 | $162.53 | 6,446,100 | — | — |
| 2016-10-19 | $41.72 | $163.43 | 9,634,100 | — | — |
| 2016-10-18 | $40.65 | $159.24 | 6,896,900 | — | — |
| 2016-10-17 | $41.10 | $161.00 | 5,645,300 | — | — |
| 2016-10-14 | $41.67 | $163.23 | 6,571,300 | — | — |
| 2016-10-13 | $42.15 | $165.11 | 7,443,500 | — | — |
| 2016-10-12 | $43.47 | $169.30 | 5,759,100 | — | — |
| 2016-10-11 | $43.33 | $168.76 | 6,899,400 | — | — |
| 2016-10-10 | $44.39 | $172.89 | 9,102,100 | — | — |
| 2016-10-07 | $44.22 | $172.22 | 8,281,700 | — | — |
| 2016-10-06 | $44.52 | $173.39 | 8,231,600 | — | — |
| 2016-10-05 | $43.91 | $171.02 | 6,424,100 | — | — |
| 2016-10-04 | $42.87 | $166.97 | 6,263,800 | — | — |
| 2016-10-03 | $43.43 | $169.15 | 5,244,200 | — | — |
| 2016-09-30 | $43.47 | $169.30 | 8,814,000 | — | — |
| 2016-09-29 | $43.66 | $170.04 | 16,585,900 | — | — |
| 2016-09-28 | $42.18 | $164.28 | 13,568,400 | — | — |
| 2016-09-27 | $39.43 | $153.57 | 7,796,400 | — | — |
| 2016-09-26 | $40.02 | $155.87 | 4,985,900 | — | — |
| 2016-09-23 | $39.94 | $155.55 | 8,530,000 | — | — |
| 2016-09-22 | $41.02 | $159.76 | 7,920,200 | — | — |
| 2016-09-21 | $40.06 | $156.02 | 6,385,800 | — | — |
| 2016-09-20 | $39.01 | $151.93 | 5,877,200 | — | — |
| 2016-09-19 | $39.28 | $152.98 | 5,424,200 | — | — |
| 2016-09-16 | $39.87 | $155.28 | 9,604,200 | — | — |
| 2016-09-15 | $40.03 | $155.90 | 7,802,700 | — | — |
| 2016-09-14 | $39.99 | $155.75 | 10,031,800 | — | — |
| 2016-09-13 | $41.01 | $159.72 | 11,732,300 | — | — |
| 2016-09-12 | $42.67 | $166.19 | 10,222,600 | — | — |
| 2016-09-09 | $42.25 | $164.55 | 12,586,100 | — | — |
| 2016-09-08 | $43.28 | $168.56 | 10,714,900 | — | — |
| 2016-09-07 | $41.48 | $161.55 | 6,368,800 | — | — |
| 2016-09-06 | $41.00 | $159.68 | 6,654,500 | — | — |
| 2016-09-02 | $40.92 | $159.37 | 5,606,700 | — | — |
| 2016-09-01 | $40.60 | $158.12 | 7,536,600 | — | — |
| 2016-08-31 | $41.05 | $159.88 | 8,770,600 | — | — |
| 2016-08-30 | $42.23 | $164.47 | 5,425,200 | — | — |
| 2016-08-29 | $42.35 | $164.94 | 4,461,000 | — | — |
| 2016-08-26 | $42.30 | $164.75 | 5,654,600 | — | — |
| 2016-08-25 | $42.78 | $166.61 | 4,504,900 | — | — |
| 2016-08-24 | $42.96 | $167.32 | 5,511,400 | — | — |
| 2016-08-23 | $43.22 | $168.33 | 6,179,700 | — | — |
| 2016-08-22 | $42.63 | $166.03 | 6,179,600 | — | — |
| 2016-08-19 | $43.32 | $168.72 | 6,190,100 | — | — |
| 2016-08-18 | $43.59 | $169.77 | 6,991,500 | — | — |
| 2016-08-17 | $43.20 | $168.25 | 8,857,700 | — | — |
| 2016-08-16 | $42.86 | $166.93 | 10,973,800 | — | — |
| 2016-08-15 | $42.18 | $164.28 | 5,896,200 | — | — |
| 2016-08-12 | $41.37 | $161.12 | 4,948,800 | — | — |
| 2016-08-11 | $41.39 | $161.20 | 8,784,800 | — | — |
| 2016-08-10 | $40.60 | $158.12 | 6,375,500 | — | — |
| 2016-08-09 | $41.24 | $160.62 | 7,076,600 | — | — |
| 2016-08-08 | $41.56 | $161.86 | 9,679,500 | — | — |
| 2016-08-05 | $40.60 | $158.12 | 8,736,100 | — | — |
| 2016-08-04 | $40.10 | $156.18 | 6,914,900 | — | — |
| 2016-08-03 | $40.31 | $157.00 | 8,586,700 | — | — |
| 2016-08-02 | $39.79 | $154.97 | 7,145,800 | — | — |
| 2016-08-01 | $39.61 | $154.27 | 9,592,300 | — | — |
| 2016-07-29 | $40.82 | $158.98 | 8,138,900 | — | — |
| 2016-07-28 | $40.26 | $156.80 | 11,526,700 | — | — |
| 2016-07-27 | $40.07 | $156.06 | 10,159,400 | — | — |
| 2016-07-26 | $40.79 | $158.86 | 5,896,000 | — | — |
| 2016-07-25 | $40.24 | $156.72 | 7,482,400 | — | — |
| 2016-07-22 | $40.76 | $158.75 | 7,306,100 | — | — |
| 2016-07-21 | $41.04 | $159.84 | 8,733,800 | — | — |
| 2016-07-20 | $42.03 | $162.72 | 6,695,900 | — | — |
| 2016-07-19 | $41.91 | $162.26 | 7,262,300 | — | — |
| 2016-07-18 | $42.71 | $165.35 | 5,261,500 | — | — |
| 2016-07-15 | $42.94 | $166.24 | 5,898,400 | — | — |
| 2016-07-14 | $43.02 | $166.55 | 6,580,800 | — | — |
| 2016-07-13 | $42.87 | $165.97 | 9,203,700 | — | — |
| 2016-07-12 | $43.80 | $169.57 | 10,303,100 | — | — |
| 2016-07-11 | $42.45 | $164.35 | 6,345,700 | — | — |
| 2016-07-08 | $42.30 | $163.77 | 10,801,900 | — | — |
| 2016-07-07 | $41.51 | $160.71 | 8,827,900 | — | — |
| 2016-07-06 | $41.90 | $162.22 | 7,023,900 | — | — |
| 2016-07-05 | $41.70 | $161.44 | 10,189,600 | — | — |
| 2016-07-01 | $43.51 | $168.45 | 9,611,800 | — | — |
| 2016-06-30 | $43.60 | $168.80 | 9,342,200 | — | — |
| 2016-06-29 | $43.91 | $170.00 | 10,234,900 | — | — |
| 2016-06-28 | $41.95 | $162.41 | 8,996,500 | — | — |
| 2016-06-27 | $40.78 | $157.88 | 11,940,900 | — | — |
| 2016-06-24 | $43.17 | $167.13 | 13,630,200 | — | — |
| 2016-06-23 | $45.63 | $176.66 | 7,714,800 | — | — |
| 2016-06-22 | $43.99 | $170.31 | 8,649,100 | — | — |
| 2016-06-21 | $44.80 | $173.44 | 6,783,300 | — | — |
| 2016-06-20 | $44.69 | $173.02 | 8,374,600 | — | — |
| 2016-06-17 | $44.15 | $170.93 | 9,672,800 | — | — |
| 2016-06-16 | $43.16 | $167.10 | 7,010,100 | — | — |
| 2016-06-15 | $43.71 | $169.22 | 6,898,000 | — | — |
| 2016-06-14 | $44.32 | $171.59 | 7,324,500 | — | — |
| 2016-06-13 | $43.88 | $169.88 | 7,394,900 | — | — |
| 2016-06-10 | $44.51 | $172.32 | 9,008,300 | — | — |
| 2016-06-09 | $46.57 | $180.30 | 5,425,100 | — | — |
| 2016-06-08 | $47.49 | $183.86 | 9,641,000 | — | — |
| 2016-06-07 | $47.54 | $184.05 | 11,227,800 | — | — |
| 2016-06-06 | $45.52 | $176.23 | 7,813,100 | — | — |
| 2016-06-03 | $44.18 | $171.04 | 6,086,800 | — | — |
| 2016-06-02 | $44.38 | $171.82 | 7,016,600 | — | — |
| 2016-06-01 | $44.06 | $170.58 | 7,262,100 | — | — |
| 2016-05-31 | $43.79 | $169.53 | 9,511,600 | — | — |
| 2016-05-27 | $44.33 | $171.62 | 6,068,600 | — | — |
| 2016-05-26 | $44.73 | $173.17 | 7,813,700 | — | — |
| 2016-05-25 | $44.90 | $173.83 | 6,456,200 | — | — |
| 2016-05-24 | $43.46 | $168.26 | 5,989,300 | — | — |
| 2016-05-23 | $43.59 | $168.76 | 6,753,800 | — | — |
| 2016-05-20 | $43.58 | $168.72 | 6,397,700 | — | — |
| 2016-05-19 | $43.36 | $167.87 | 6,284,300 | — | — |
| 2016-05-18 | $43.34 | $167.79 | 8,155,000 | — | — |
| 2016-05-17 | $43.78 | $168.53 | 11,746,900 | — | — |
| 2016-05-16 | $44.08 | $169.68 | 7,837,900 | — | — |
| 2016-05-13 | $43.02 | $165.60 | 6,203,300 | — | — |
| 2016-05-12 | $43.73 | $168.34 | 8,380,800 | — | — |
| 2016-05-11 | $43.68 | $168.14 | 8,913,000 | — | — |
| 2016-05-10 | $42.87 | $165.02 | 7,969,500 | — | — |
| 2016-05-09 | $41.65 | $160.33 | 7,049,800 | — | — |
| 2016-05-06 | $42.76 | $164.60 | 8,148,100 | — | — |
| 2016-05-05 | $43.21 | $166.33 | 8,384,600 | — | — |
| 2016-05-04 | $43.41 | $167.10 | 9,267,000 | — | — |
| 2016-05-03 | $45.08 | $173.53 | 8,770,100 | — | — |
| 2016-05-02 | $46.85 | $180.35 | 8,278,800 | — | — |
| 2016-04-29 | $47.79 | $183.96 | 9,024,000 | — | — |
| 2016-04-28 | $47.67 | $183.50 | 12,327,600 | — | — |
| 2016-04-27 | $48.11 | $185.20 | 11,556,500 | — | — |
| 2016-04-26 | $48.08 | $185.08 | 10,715,400 | — | — |
| 2016-04-25 | $46.27 | $178.11 | 11,597,100 | — | — |
| 2016-04-22 | $47.62 | $183.31 | 9,399,900 | — | — |
| 2016-04-21 | $46.23 | $177.96 | 10,010,700 | — | — |
| 2016-04-20 | $47.08 | $181.23 | 8,500,400 | — | — |
| 2016-04-19 | $47.06 | $181.15 | 12,874,100 | — | — |
| 2016-04-18 | $45.00 | $173.22 | 9,362,700 | — | — |
| 2016-04-15 | $43.70 | $168.22 | 8,164,500 | — | — |
| 2016-04-14 | $44.22 | $170.22 | 8,241,200 | — | — |
| 2016-04-13 | $43.58 | $167.76 | 9,397,600 | — | — |
| 2016-04-12 | $43.47 | $167.33 | 10,651,800 | — | — |
| 2016-04-11 | $41.19 | $158.56 | 7,177,800 | — | — |
| 2016-04-08 | $41.23 | $158.71 | 8,081,300 | — | — |
| 2016-04-07 | $40.31 | $155.17 | 7,117,600 | — | — |
| 2016-04-06 | $40.75 | $156.86 | 9,816,800 | — | — |
| 2016-04-05 | $39.04 | $150.28 | 7,838,100 | — | — |
| 2016-04-04 | $39.10 | $150.51 | 8,663,000 | — | — |
| 2016-04-01 | $39.78 | $153.13 | 9,090,500 | — | — |
| 2016-03-31 | $40.27 | $155.02 | 9,353,100 | — | — |
| 2016-03-30 | $40.08 | $154.28 | 7,777,000 | — | — |
| 2016-03-29 | $39.62 | $152.51 | 8,115,800 | — | — |
| 2016-03-28 | $39.68 | $152.74 | 6,647,600 | — | — |
| 2016-03-24 | $40.04 | $154.13 | 9,218,300 | — | — |
| 2016-03-23 | $39.85 | $153.40 | 11,232,700 | — | — |
| 2016-03-22 | $41.92 | $161.37 | 8,245,300 | — | — |
| 2016-03-21 | $42.58 | $163.91 | 8,409,600 | — | — |
| 2016-03-18 | $43.02 | $165.60 | 20,946,200 | — | — |
| 2016-03-17 | $43.01 | $165.56 | 12,435,000 | — | — |
| 2016-03-16 | $41.87 | $161.18 | 10,151,400 | — | — |
| 2016-03-15 | $39.83 | $153.32 | 7,838,800 | — | — |
| 2016-03-14 | $40.01 | $154.02 | 9,316,700 | — | — |
| 2016-03-11 | $40.52 | $155.98 | 13,656,300 | — | — |
| 2016-03-10 | $39.03 | $150.24 | 10,860,100 | — | — |
| 2016-03-09 | $39.05 | $150.32 | 13,347,800 | — | — |
| 2016-03-08 | $38.62 | $148.66 | 14,129,300 | — | — |
| 2016-03-07 | $41.40 | $159.37 | 17,548,300 | — | — |
| 2016-03-04 | $41.12 | $158.29 | 24,819,100 | — | — |
| 2016-03-03 | $38.56 | $148.43 | 20,248,700 | — | — |
| 2016-03-02 | $36.49 | $140.47 | 16,943,700 | — | — |
| 2016-03-01 | $34.46 | $132.65 | 11,581,000 | — | — |
| 2016-02-29 | $33.83 | $130.23 | 10,521,700 | — | — |
| 2016-02-26 | $34.12 | $131.34 | 11,003,000 | — | — |
| 2016-02-25 | $33.06 | $127.26 | 10,323,200 | — | — |
| 2016-02-24 | $32.96 | $126.88 | 10,965,300 | — | — |
| 2016-02-23 | $32.92 | $126.72 | 9,719,600 | — | — |
| 2016-02-22 | $34.45 | $132.61 | 11,544,000 | — | — |
| 2016-02-19 | $32.87 | $126.53 | 14,644,000 | — | — |
| 2016-02-18 | $33.70 | $129.73 | 16,898,700 | — | — |
| 2016-02-17 | $33.91 | $130.53 | 18,316,600 | — | — |
| 2016-02-16 | $32.76 | $126.11 | 12,851,700 | — | — |
| 2016-02-12 | $32.90 | $126.65 | 14,965,400 | — | — |
| 2016-02-11 | $31.88 | $122.72 | 20,843,100 | — | — |
| 2016-02-10 | $32.34 | $123.53 | 16,643,400 | — | — |
| 2016-02-09 | $33.58 | $128.26 | 20,405,400 | — | — |
| 2016-02-08 | $34.43 | $131.51 | 21,946,200 | — | — |
| 2016-02-05 | $32.90 | $125.67 | 46,173,200 | — | — |
| 2016-02-04 | $35.32 | $134.91 | 49,188,200 | — | — |
| 2016-02-03 | $38.63 | $147.55 | 19,847,700 | — | — |
| 2016-02-02 | $36.59 | $139.76 | 15,918,800 | — | — |
| 2016-02-01 | $38.60 | $147.44 | 12,782,800 | — | — |
| 2016-01-29 | $39.08 | $149.27 | 18,712,600 | — | — |
| 2016-01-28 | $38.02 | $145.22 | 16,876,200 | — | — |
| 2016-01-27 | $36.21 | $138.31 | 22,071,800 | — | — |
| 2016-01-26 | $35.35 | $135.03 | 28,696,200 | — | — |
| 2016-01-25 | $34.20 | $130.63 | 19,646,800 | — | — |
| 2016-01-22 | $37.67 | $143.89 | 18,558,700 | — | — |
| 2016-01-21 | $36.91 | $140.98 | 19,576,200 | — | — |
| 2016-01-20 | $34.75 | $132.73 | 31,382,700 | — | — |
| 2016-01-19 | $36.40 | $139.04 | 20,838,200 | — | — |
| 2016-01-15 | $39.36 | $150.34 | 19,118,600 | — | — |
| 2016-01-14 | $41.25 | $157.56 | 18,244,800 | — | — |
| 2016-01-13 | $39.00 | $148.97 | 19,016,500 | — | — |
| 2016-01-12 | $40.25 | $153.74 | 16,782,900 | — | — |
| 2016-01-11 | $41.12 | $157.06 | 17,258,800 | — | — |
| 2016-01-08 | $43.29 | $165.35 | 9,118,800 | — | — |
| 2016-01-07 | $44.06 | $168.29 | 10,844,000 | — | — |
| 2016-01-06 | $45.35 | $173.22 | 10,995,600 | — | — |
| 2016-01-05 | $47.40 | $181.05 | 7,012,400 | — | — |
| 2016-01-04 | $46.88 | $179.07 | 8,918,000 | — | — |