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
- 1985-07-22 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 | $45.67 | $55.82 | 2,871,800 | — | — |
| 2016-12-29 | $45.95 | $56.16 | 2,111,800 | — | — |
| 2016-12-28 | $46.24 | $56.52 | 2,392,300 | — | — |
| 2016-12-27 | $46.84 | $57.25 | 1,792,100 | — | — |
| 2016-12-23 | $46.54 | $56.88 | 2,727,100 | — | — |
| 2016-12-22 | $46.90 | $57.32 | 4,874,500 | — | — |
| 2016-12-21 | $46.57 | $56.92 | 2,788,200 | — | — |
| 2016-12-20 | $46.66 | $57.03 | 3,371,400 | — | — |
| 2016-12-19 | $47.04 | $57.49 | 3,657,500 | — | — |
| 2016-12-16 | $47.38 | $57.91 | 4,847,600 | — | — |
| 2016-12-15 | $47.53 | $58.09 | 4,984,000 | — | — |
| 2016-12-14 | $47.02 | $57.47 | 5,678,900 | — | — |
| 2016-12-13 | $48.19 | $58.90 | 4,485,200 | — | — |
| 2016-12-12 | $48.12 | $58.74 | 7,603,100 | — | — |
| 2016-12-09 | $48.07 | $58.68 | 3,675,200 | — | — |
| 2016-12-08 | $47.74 | $58.28 | 4,987,300 | — | — |
| 2016-12-07 | $47.55 | $58.04 | 4,936,700 | — | — |
| 2016-12-06 | $47.31 | $57.75 | 5,334,800 | — | — |
| 2016-12-05 | $47.74 | $58.28 | 4,282,100 | — | — |
| 2016-12-02 | $47.85 | $58.41 | 4,454,200 | — | — |
| 2016-12-01 | $47.85 | $58.41 | 7,155,000 | — | — |
| 2016-11-30 | $48.33 | $59.00 | 17,514,200 | — | — |
| 2016-11-29 | $42.16 | $51.47 | 7,671,900 | — | — |
| 2016-11-28 | $42.65 | $52.06 | 5,810,300 | — | — |
| 2016-11-25 | $44.23 | $53.99 | 1,962,400 | — | — |
| 2016-11-23 | $45.04 | $54.98 | 2,920,700 | — | — |
| 2016-11-22 | $44.48 | $54.30 | 4,356,400 | — | — |
| 2016-11-21 | $44.90 | $54.81 | 4,861,900 | — | — |
| 2016-11-18 | $43.82 | $53.49 | 4,769,900 | — | — |
| 2016-11-17 | $42.87 | $52.33 | 6,041,600 | — | — |
| 2016-11-16 | $43.98 | $53.69 | 5,611,300 | — | — |
| 2016-11-15 | $45.00 | $54.93 | 6,640,700 | — | — |
| 2016-11-14 | $42.81 | $52.26 | 4,828,100 | — | — |
| 2016-11-11 | $41.85 | $51.09 | 5,287,900 | — | — |
| 2016-11-10 | $43.14 | $52.66 | 5,621,600 | — | — |
| 2016-11-09 | $43.62 | $53.25 | 6,196,300 | — | — |
| 2016-11-08 | $41.98 | $51.25 | 4,293,300 | — | — |
| 2016-11-07 | $41.82 | $51.05 | 5,336,900 | — | — |
| 2016-11-04 | $40.19 | $49.06 | 5,988,300 | — | — |
| 2016-11-03 | $40.51 | $49.45 | 7,930,300 | — | — |
| 2016-11-02 | $39.55 | $48.28 | 12,156,400 | — | — |
| 2016-11-01 | $37.69 | $46.01 | 6,471,200 | — | — |
| 2016-10-31 | $37.89 | $46.25 | 6,902,400 | — | — |
| 2016-10-28 | $39.18 | $47.83 | 5,872,900 | — | — |
| 2016-10-27 | $40.46 | $49.39 | 4,303,900 | — | — |
| 2016-10-26 | $40.20 | $49.07 | 6,910,600 | — | — |
| 2016-10-25 | $40.67 | $49.65 | 3,670,800 | — | — |
| 2016-10-24 | $41.72 | $50.93 | 4,414,700 | — | — |
| 2016-10-21 | $42.69 | $52.11 | 3,173,700 | — | — |
| 2016-10-20 | $42.94 | $52.42 | 4,258,100 | — | — |
| 2016-10-19 | $42.96 | $52.44 | 5,655,800 | — | — |
| 2016-10-18 | $41.90 | $51.15 | 5,126,700 | — | — |
| 2016-10-17 | $41.77 | $50.99 | 6,840,100 | — | — |
| 2016-10-14 | $43.08 | $52.59 | 3,257,600 | — | — |
| 2016-10-13 | $43.90 | $53.59 | 4,636,300 | — | — |
| 2016-10-12 | $44.56 | $54.40 | 6,757,900 | — | — |
| 2016-10-11 | $44.14 | $53.88 | 4,444,700 | — | — |
| 2016-10-10 | $44.39 | $54.19 | 4,893,500 | — | — |
| 2016-10-07 | $42.81 | $52.26 | 4,907,400 | — | — |
| 2016-10-06 | $43.48 | $53.08 | 5,452,300 | — | — |
| 2016-10-05 | $44.18 | $53.93 | 6,381,700 | — | — |
| 2016-10-04 | $43.28 | $52.83 | 3,923,700 | — | — |
| 2016-10-03 | $44.20 | $53.96 | 4,248,500 | — | — |
| 2016-09-30 | $44.11 | $53.85 | 5,969,800 | — | — |
| 2016-09-29 | $43.04 | $52.54 | 9,428,300 | — | — |
| 2016-09-28 | $41.58 | $50.76 | 10,634,800 | — | — |
| 2016-09-27 | $38.38 | $46.85 | 8,866,400 | — | — |
| 2016-09-26 | $39.64 | $48.39 | 6,357,400 | — | — |
| 2016-09-23 | $39.54 | $48.27 | 8,050,100 | — | — |
| 2016-09-22 | $41.88 | $51.12 | 4,600,200 | — | — |
| 2016-09-21 | $42.17 | $51.48 | 4,746,400 | — | — |
| 2016-09-20 | $40.66 | $49.63 | 3,887,500 | — | — |
| 2016-09-19 | $40.85 | $49.87 | 3,869,200 | — | — |
| 2016-09-16 | $40.99 | $50.04 | 5,589,600 | — | — |
| 2016-09-15 | $40.90 | $49.93 | 4,470,500 | — | — |
| 2016-09-14 | $40.18 | $49.05 | 6,536,100 | — | — |
| 2016-09-13 | $41.14 | $50.22 | 7,034,900 | — | — |
| 2016-09-12 | $43.19 | $52.65 | 5,414,700 | — | — |
| 2016-09-09 | $43.36 | $52.86 | 6,411,600 | — | — |
| 2016-09-08 | $45.28 | $55.20 | 6,448,900 | — | — |
| 2016-09-07 | $44.20 | $53.88 | 4,112,800 | — | — |
| 2016-09-06 | $44.21 | $53.89 | 5,178,800 | — | — |
| 2016-09-02 | $44.27 | $53.97 | 5,105,900 | — | — |
| 2016-09-01 | $43.70 | $53.27 | 6,026,800 | — | — |
| 2016-08-31 | $43.33 | $52.82 | 6,948,600 | — | — |
| 2016-08-30 | $44.44 | $54.17 | 5,286,700 | — | — |
| 2016-08-29 | $45.01 | $54.87 | 5,571,300 | — | — |
| 2016-08-26 | $44.43 | $54.16 | 4,760,500 | — | — |
| 2016-08-25 | $44.38 | $54.10 | 4,122,700 | — | — |
| 2016-08-24 | $44.51 | $54.26 | 4,770,200 | — | — |
| 2016-08-23 | $45.23 | $55.14 | 5,730,900 | — | — |
| 2016-08-22 | $44.10 | $53.76 | 4,682,800 | — | — |
| 2016-08-19 | $44.33 | $54.04 | 4,460,600 | — | — |
| 2016-08-18 | $44.76 | $54.56 | 6,775,400 | — | — |
| 2016-08-17 | $43.31 | $52.80 | 7,074,400 | — | — |
| 2016-08-16 | $42.47 | $51.77 | 7,562,300 | — | — |
| 2016-08-15 | $41.96 | $51.15 | 3,928,800 | — | — |
| 2016-08-12 | $41.67 | $50.80 | 4,589,800 | — | — |
| 2016-08-11 | $41.31 | $50.36 | 7,407,000 | — | — |
| 2016-08-10 | $39.57 | $48.24 | 4,835,300 | — | — |
| 2016-08-09 | $39.90 | $48.64 | 4,908,000 | — | — |
| 2016-08-08 | $40.20 | $49.00 | 9,180,300 | — | — |
| 2016-08-05 | $39.51 | $48.16 | 6,639,500 | — | — |
| 2016-08-04 | $38.61 | $47.07 | 9,601,100 | — | — |
| 2016-08-03 | $38.00 | $46.32 | 11,775,400 | — | — |
| 2016-08-02 | $36.12 | $44.03 | 9,254,100 | — | — |
| 2016-08-01 | $35.91 | $43.77 | 8,791,900 | — | — |
| 2016-07-29 | $38.28 | $46.66 | 10,235,300 | — | — |
| 2016-07-28 | $36.13 | $44.04 | 6,028,500 | — | — |
| 2016-07-27 | $36.13 | $44.04 | 11,405,300 | — | — |
| 2016-07-26 | $37.46 | $45.66 | 11,555,500 | — | — |
| 2016-07-25 | $36.08 | $43.98 | 6,405,100 | — | — |
| 2016-07-22 | $37.75 | $46.02 | 4,792,500 | — | — |
| 2016-07-21 | $37.33 | $45.51 | 5,794,200 | — | — |
| 2016-07-20 | $37.96 | $46.27 | 6,062,000 | — | — |
| 2016-07-19 | $37.75 | $46.02 | 5,817,200 | — | — |
| 2016-07-18 | $38.11 | $46.46 | 5,425,600 | — | — |
| 2016-07-15 | $38.29 | $46.68 | 5,250,900 | — | — |
| 2016-07-14 | $38.39 | $46.80 | 6,364,100 | — | — |
| 2016-07-13 | $39.00 | $47.54 | 6,592,900 | — | — |
| 2016-07-12 | $40.01 | $48.77 | 8,801,300 | — | — |
| 2016-07-11 | $37.67 | $45.92 | 5,611,900 | — | — |
| 2016-07-08 | $37.58 | $45.81 | 5,699,800 | — | — |
| 2016-07-07 | $36.81 | $44.87 | 7,558,900 | — | — |
| 2016-07-06 | $36.98 | $45.08 | 6,966,500 | — | — |
| 2016-07-05 | $36.15 | $44.07 | 6,408,600 | — | — |
| 2016-07-01 | $37.45 | $45.65 | 7,255,300 | — | — |
| 2016-06-30 | $36.25 | $44.19 | 6,254,100 | — | — |
| 2016-06-29 | $36.69 | $44.73 | 6,788,500 | — | — |
| 2016-06-28 | $35.99 | $43.87 | 8,328,700 | — | — |
| 2016-06-27 | $33.75 | $41.14 | 15,020,900 | — | — |
| 2016-06-24 | $35.85 | $43.70 | 18,759,500 | — | — |
| 2016-06-23 | $38.80 | $47.30 | 5,841,200 | — | — |
| 2016-06-22 | $37.94 | $46.25 | 6,678,300 | — | — |
| 2016-06-21 | $38.19 | $46.55 | 7,597,400 | — | — |
| 2016-06-20 | $37.32 | $45.49 | 9,509,700 | — | — |
| 2016-06-17 | $35.98 | $43.86 | 13,328,500 | — | — |
| 2016-06-16 | $34.80 | $42.42 | 17,231,400 | — | — |
| 2016-06-15 | $35.09 | $42.78 | 7,003,900 | — | — |
| 2016-06-14 | $35.55 | $43.34 | 7,375,800 | — | — |
| 2016-06-13 | $35.78 | $43.62 | 7,993,900 | — | — |
| 2016-06-10 | $35.12 | $42.74 | 8,044,300 | — | — |
| 2016-06-09 | $37.45 | $45.57 | 5,823,500 | — | — |
| 2016-06-08 | $37.58 | $45.73 | 9,518,100 | — | — |
| 2016-06-07 | $38.76 | $47.17 | 9,766,400 | — | — |
| 2016-06-06 | $37.56 | $45.71 | 7,977,200 | — | — |
| 2016-06-03 | $35.92 | $43.71 | 6,990,300 | — | — |
| 2016-06-02 | $36.81 | $44.80 | 6,622,900 | — | — |
| 2016-06-01 | $36.15 | $43.99 | 8,027,500 | — | — |
| 2016-05-31 | $36.09 | $43.92 | 6,883,100 | — | — |
| 2016-05-27 | $35.90 | $43.69 | 5,385,500 | — | — |
| 2016-05-26 | $35.90 | $43.69 | 7,546,100 | — | — |
| 2016-05-25 | $36.44 | $44.35 | 9,777,800 | — | — |
| 2016-05-24 | $34.49 | $41.97 | 7,883,800 | — | — |
| 2016-05-23 | $34.54 | $42.03 | 6,494,600 | — | — |
| 2016-05-20 | $34.25 | $41.68 | 7,720,300 | — | — |
| 2016-05-19 | $33.90 | $41.25 | 8,081,000 | — | — |
| 2016-05-18 | $34.12 | $41.52 | 9,747,100 | — | — |
| 2016-05-17 | $34.63 | $42.14 | 9,807,600 | — | — |
| 2016-05-16 | $33.79 | $41.12 | 8,588,000 | — | — |
| 2016-05-13 | $32.52 | $39.57 | 6,731,800 | — | — |
| 2016-05-12 | $32.71 | $39.81 | 9,704,200 | — | — |
| 2016-05-11 | $32.54 | $39.60 | 10,725,500 | — | — |
| 2016-05-10 | $31.54 | $38.38 | 7,598,600 | — | — |
| 2016-05-09 | $30.04 | $36.56 | 9,751,500 | — | — |
| 2016-05-06 | $31.40 | $38.21 | 10,078,600 | — | — |
| 2016-05-05 | $31.20 | $37.97 | 11,039,800 | — | — |
| 2016-05-04 | $31.31 | $38.10 | 18,024,300 | — | — |
| 2016-05-03 | $32.75 | $39.85 | 12,722,900 | — | — |
| 2016-05-02 | $34.56 | $42.06 | 9,928,100 | — | — |
| 2016-04-29 | $34.68 | $42.20 | 17,332,000 | — | — |
| 2016-04-28 | $36.11 | $43.94 | 12,081,400 | — | — |
| 2016-04-27 | $36.91 | $44.92 | 14,921,700 | — | — |
| 2016-04-26 | $34.62 | $42.13 | 10,971,400 | — | — |
| 2016-04-25 | $33.95 | $41.31 | 11,134,700 | — | — |
| 2016-04-22 | $35.20 | $42.84 | 11,294,700 | — | — |
| 2016-04-21 | $33.93 | $41.29 | 14,104,500 | — | — |
| 2016-04-20 | $34.75 | $42.29 | 12,902,400 | — | — |
| 2016-04-19 | $33.62 | $40.91 | 11,769,100 | — | — |
| 2016-04-18 | $32.00 | $38.94 | 10,880,100 | — | — |
| 2016-04-15 | $31.40 | $38.21 | 10,890,900 | — | — |
| 2016-04-14 | $31.35 | $38.15 | 10,436,500 | — | — |
| 2016-04-13 | $30.96 | $37.68 | 13,266,200 | — | — |
| 2016-04-12 | $30.96 | $37.68 | 16,470,200 | — | — |
| 2016-04-11 | $29.05 | $35.35 | 8,342,400 | — | — |
| 2016-04-08 | $28.77 | $35.01 | 9,888,100 | — | — |
| 2016-04-07 | $27.60 | $33.59 | 10,606,900 | — | — |
| 2016-04-06 | $27.56 | $33.54 | 12,189,100 | — | — |
| 2016-04-05 | $26.39 | $32.11 | 10,035,400 | — | — |
| 2016-04-04 | $26.05 | $31.70 | 8,820,200 | — | — |
| 2016-04-01 | $26.61 | $32.38 | 15,199,900 | — | — |
| 2016-03-31 | $27.44 | $33.39 | 11,418,900 | — | — |
| 2016-03-30 | $26.20 | $31.88 | 10,610,500 | — | — |
| 2016-03-29 | $26.09 | $31.75 | 12,580,000 | — | — |
| 2016-03-28 | $25.84 | $31.45 | 9,698,900 | — | — |
| 2016-03-24 | $26.47 | $32.21 | 12,753,400 | — | — |
| 2016-03-23 | $25.76 | $31.35 | 14,814,600 | — | — |
| 2016-03-22 | $28.01 | $34.09 | 10,769,100 | — | — |
| 2016-03-21 | $28.02 | $34.10 | 13,667,600 | — | — |
| 2016-03-18 | $27.54 | $33.51 | 26,829,400 | — | — |
| 2016-03-17 | $27.40 | $33.34 | 17,461,800 | — | — |
| 2016-03-16 | $26.22 | $31.91 | 15,702,000 | — | — |
| 2016-03-15 | $24.09 | $29.32 | 12,384,600 | — | — |
| 2016-03-14 | $24.79 | $30.17 | 12,254,800 | — | — |
| 2016-03-11 | $24.78 | $30.16 | 19,564,400 | — | — |
| 2016-03-10 | $22.48 | $27.06 | 18,339,500 | — | — |
| 2016-03-09 | $22.93 | $27.61 | 14,397,800 | — | — |
| 2016-03-08 | $21.47 | $25.85 | 16,059,700 | — | — |
| 2016-03-07 | $24.19 | $29.12 | 21,885,000 | — | — |
| 2016-03-04 | $23.31 | $28.06 | 21,258,900 | — | — |
| 2016-03-03 | $22.00 | $26.49 | 17,474,400 | — | — |
| 2016-03-02 | $21.52 | $25.91 | 20,265,900 | — | — |
| 2016-03-01 | $19.22 | $23.14 | 22,698,700 | — | — |
| 2016-02-29 | $19.68 | $23.69 | 17,878,000 | — | — |
| 2016-02-26 | $20.29 | $24.43 | 24,943,100 | — | — |
| 2016-02-25 | $19.56 | $23.55 | 16,421,600 | — | — |
| 2016-02-24 | $19.41 | $23.37 | 17,820,900 | — | — |
| 2016-02-23 | $18.91 | $22.77 | 19,387,700 | — | — |
| 2016-02-22 | $20.30 | $24.44 | 24,330,200 | — | — |
| 2016-02-19 | $18.65 | $22.45 | 33,916,500 | — | — |
| 2016-02-18 | $19.70 | $23.72 | 97,177,500 | — | — |
| 2016-02-17 | $20.33 | $24.48 | 30,662,900 | — | — |
| 2016-02-16 | $21.26 | $25.60 | 13,772,500 | — | — |
| 2016-02-12 | $21.69 | $26.11 | 19,887,100 | — | — |
| 2016-02-11 | $21.25 | $25.58 | 15,209,000 | — | — |
| 2016-02-10 | $21.63 | $26.04 | 9,868,600 | — | — |
| 2016-02-09 | $22.66 | $27.28 | 8,871,100 | — | — |
| 2016-02-08 | $23.68 | $28.51 | 9,304,900 | — | — |
| 2016-02-05 | $24.85 | $29.92 | 9,510,100 | — | — |
| 2016-02-04 | $26.56 | $31.98 | 11,744,100 | — | — |
| 2016-02-03 | $26.59 | $32.01 | 12,323,100 | — | — |
| 2016-02-02 | $24.69 | $29.73 | 7,786,100 | — | — |
| 2016-02-01 | $26.06 | $31.37 | 8,310,500 | — | — |
| 2016-01-29 | $27.90 | $33.59 | 11,270,900 | — | — |
| 2016-01-28 | $26.79 | $32.25 | 11,272,800 | — | — |
| 2016-01-27 | $24.49 | $29.48 | 10,952,700 | — | — |
| 2016-01-26 | $24.56 | $29.57 | 7,529,800 | — | — |
| 2016-01-25 | $22.77 | $27.41 | 10,370,000 | — | — |
| 2016-01-22 | $25.63 | $30.86 | 14,612,300 | — | — |
| 2016-01-21 | $24.18 | $29.11 | 10,875,600 | — | — |
| 2016-01-20 | $21.59 | $25.99 | 18,600,900 | — | — |
| 2016-01-19 | $23.48 | $28.27 | 9,417,700 | — | — |
| 2016-01-15 | $24.49 | $29.48 | 9,673,400 | — | — |
| 2016-01-14 | $25.96 | $31.25 | 8,580,900 | — | — |
| 2016-01-13 | $24.80 | $29.86 | 11,457,100 | — | — |
| 2016-01-12 | $25.72 | $30.97 | 14,152,100 | — | — |
| 2016-01-11 | $26.97 | $32.47 | 10,329,800 | — | — |
| 2016-01-08 | $28.50 | $34.31 | 8,160,500 | — | — |
| 2016-01-07 | $28.06 | $33.78 | 11,164,900 | — | — |
| 2016-01-06 | $30.21 | $36.37 | 7,777,700 | — | — |
| 2016-01-05 | $32.83 | $39.53 | 6,258,100 | — | — |
| 2016-01-04 | $32.32 | $38.91 | 6,770,300 | — | — |