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 | $51.40 | $78.85 | 929,886 | — | — |
| 2016-12-29 | $51.67 | $79.07 | 754,637 | — | — |
| 2016-12-28 | $51.57 | $78.93 | 930,927 | — | — |
| 2016-12-27 | $52.85 | $80.88 | 2,267,725 | — | — |
| 2016-12-23 | $52.66 | $80.60 | 409,108 | — | — |
| 2016-12-22 | $52.48 | $80.32 | 739,031 | — | — |
| 2016-12-21 | $52.81 | $80.82 | 1,334,602 | — | — |
| 2016-12-20 | $53.32 | $81.60 | 968,728 | — | — |
| 2016-12-19 | $52.70 | $80.65 | 991,270 | — | — |
| 2016-12-16 | $52.10 | $79.74 | 2,497,307 | — | — |
| 2016-12-15 | $53.09 | $81.25 | 1,036,585 | — | — |
| 2016-12-14 | $52.46 | $80.28 | 1,676,662 | — | — |
| 2016-12-13 | $52.74 | $80.72 | 1,358,300 | — | — |
| 2016-12-12 | $52.51 | $80.36 | 1,855,149 | — | — |
| 2016-12-09 | $52.57 | $80.45 | 1,712,961 | — | — |
| 2016-12-08 | $53.55 | $81.95 | 1,567,074 | — | — |
| 2016-12-07 | $52.83 | $80.85 | 2,269,806 | — | — |
| 2016-12-06 | $51.46 | $78.76 | 1,732,497 | — | — |
| 2016-12-05 | $51.57 | $78.92 | 1,337,608 | — | — |
| 2016-12-02 | $51.19 | $78.33 | 1,666,605 | — | — |
| 2016-12-01 | $51.29 | $78.49 | 2,376,620 | — | — |
| 2016-11-30 | $52.45 | $80.27 | 7,692,255 | — | — |
| 2016-11-29 | $53.37 | $81.67 | 1,970,633 | — | — |
| 2016-11-28 | $52.70 | $80.65 | 1,866,940 | — | — |
| 2016-11-25 | $53.25 | $81.50 | 875,901 | — | — |
| 2016-11-23 | $53.34 | $81.63 | 2,128,196 | — | — |
| 2016-11-22 | $52.42 | $80.23 | 2,771,857 | — | — |
| 2016-11-21 | $53.43 | $81.78 | 5,429,848 | — | — |
| 2016-11-18 | $53.81 | $82.34 | 1,229,059 | — | — |
| 2016-11-17 | $53.94 | $82.54 | 2,106,579 | — | — |
| 2016-11-16 | $53.13 | $81.31 | 2,299,284 | — | — |
| 2016-11-15 | $52.92 | $80.99 | 2,552,332 | — | — |
| 2016-11-14 | $52.36 | $80.13 | 2,317,086 | — | — |
| 2016-11-11 | $52.70 | $80.65 | 2,931,963 | — | — |
| 2016-11-10 | $51.04 | $78.11 | 2,296,972 | — | — |
| 2016-11-09 | $50.68 | $77.57 | 2,150,507 | — | — |
| 2016-11-08 | $49.88 | $76.33 | 1,967,396 | — | — |
| 2016-11-07 | $49.81 | $76.23 | 3,644,637 | — | — |
| 2016-11-04 | $48.15 | $73.69 | 5,393,549 | — | — |
| 2016-11-03 | $46.26 | $70.80 | 2,388,527 | — | — |
| 2016-11-02 | $46.06 | $70.50 | 2,129,583 | — | — |
| 2016-11-01 | $46.08 | $70.52 | 2,107,504 | — | — |
| 2016-10-31 | $47.10 | $72.08 | 1,513,782 | — | — |
| 2016-10-28 | $47.46 | $72.63 | 1,934,682 | — | — |
| 2016-10-27 | $47.13 | $72.12 | 2,923,293 | — | — |
| 2016-10-26 | $47.92 | $73.34 | 1,907,862 | — | — |
| 2016-10-25 | $48.30 | $73.93 | 2,236,166 | — | — |
| 2016-10-24 | $48.62 | $74.41 | 1,832,260 | — | — |
| 2016-10-21 | $48.00 | $73.46 | 1,906,938 | — | — |
| 2016-10-20 | $47.98 | $73.42 | 3,146,054 | — | — |
| 2016-10-19 | $48.06 | $73.55 | 2,466,326 | — | — |
| 2016-10-18 | $47.32 | $72.42 | 2,028,202 | — | — |
| 2016-10-17 | $46.58 | $71.29 | 1,905,550 | — | — |
| 2016-10-14 | $46.88 | $71.74 | 3,015,195 | — | — |
| 2016-10-13 | $45.80 | $70.09 | 2,618,456 | — | — |
| 2016-10-12 | $44.53 | $68.15 | 1,734,347 | — | — |
| 2016-10-11 | $43.69 | $66.86 | 1,433,440 | — | — |
| 2016-10-10 | $44.19 | $67.62 | 949,076 | — | — |
| 2016-10-07 | $43.98 | $67.31 | 2,537,420 | — | — |
| 2016-10-06 | $44.75 | $68.48 | 1,943,352 | — | — |
| 2016-10-05 | $44.66 | $68.35 | 882,028 | — | — |
| 2016-10-04 | $44.51 | $68.11 | 1,410,204 | — | — |
| 2016-10-03 | $44.87 | $68.67 | 1,717,932 | — | — |
| 2016-09-30 | $45.16 | $69.12 | 2,182,875 | — | — |
| 2016-09-29 | $45.20 | $69.17 | 1,307,667 | — | — |
| 2016-09-28 | $45.76 | $70.03 | 1,764,981 | — | — |
| 2016-09-27 | $45.07 | $68.97 | 1,222,239 | — | — |
| 2016-09-26 | $44.60 | $68.26 | 2,866,186 | — | — |
| 2016-09-23 | $44.61 | $68.27 | 1,701,863 | — | — |
| 2016-09-22 | $44.87 | $68.67 | 1,611,117 | — | — |
| 2016-09-21 | $44.43 | $67.99 | 2,468,176 | — | — |
| 2016-09-20 | $42.66 | $65.28 | 1,483,610 | — | — |
| 2016-09-19 | $43.07 | $65.92 | 3,119,697 | — | — |
| 2016-09-16 | $42.29 | $64.72 | 3,121,200 | — | — |
| 2016-09-15 | $41.92 | $64.15 | 3,046,869 | — | — |
| 2016-09-14 | $40.05 | $61.30 | 1,627,532 | — | — |
| 2016-09-13 | $39.65 | $60.67 | 1,534,821 | — | — |
| 2016-09-12 | $40.82 | $62.47 | 2,704,000 | — | — |
| 2016-09-09 | $40.16 | $61.45 | 1,680,130 | — | — |
| 2016-09-08 | $40.74 | $62.35 | 1,598,748 | — | — |
| 2016-09-07 | $41.30 | $63.20 | 1,843,242 | — | — |
| 2016-09-06 | $41.52 | $63.55 | 1,283,622 | — | — |
| 2016-09-02 | $42.46 | $64.98 | 2,041,265 | — | — |
| 2016-09-01 | $41.20 | $63.06 | 2,335,236 | — | — |
| 2016-08-31 | $40.69 | $62.27 | 1,357,260 | — | — |
| 2016-08-30 | $40.48 | $61.96 | 1,082,247 | — | — |
| 2016-08-29 | $40.32 | $61.71 | 969,306 | — | — |
| 2016-08-26 | $39.89 | $60.86 | 832,551 | — | — |
| 2016-08-25 | $40.62 | $61.98 | 1,058,896 | — | — |
| 2016-08-24 | $40.48 | $61.77 | 1,731,226 | — | — |
| 2016-08-23 | $40.96 | $62.50 | 1,812,955 | — | — |
| 2016-08-22 | $40.47 | $61.74 | 1,492,396 | — | — |
| 2016-08-19 | $39.83 | $60.77 | 1,847,172 | — | — |
| 2016-08-18 | $39.58 | $60.40 | 2,996,005 | — | — |
| 2016-08-17 | $39.57 | $60.37 | 1,305,702 | — | — |
| 2016-08-16 | $40.46 | $61.73 | 2,267,263 | — | — |
| 2016-08-15 | $40.96 | $62.50 | 1,747,178 | — | — |
| 2016-08-12 | $40.39 | $61.62 | 2,011,324 | — | — |
| 2016-08-11 | $40.68 | $62.07 | 1,293,795 | — | — |
| 2016-08-10 | $40.52 | $61.82 | 2,079,528 | — | — |
| 2016-08-09 | $41.31 | $63.04 | 4,115,360 | — | — |
| 2016-08-08 | $41.54 | $63.38 | 1,469,970 | — | — |
| 2016-08-05 | $41.97 | $64.04 | 894,166 | — | — |
| 2016-08-04 | $41.51 | $63.34 | 945,146 | — | — |
| 2016-08-03 | $41.21 | $62.88 | 1,229,984 | — | — |
| 2016-08-02 | $41.17 | $62.81 | 1,270,213 | — | — |
| 2016-08-01 | $41.38 | $63.14 | 811,974 | — | — |
| 2016-07-29 | $41.38 | $63.13 | 1,956,877 | — | — |
| 2016-07-28 | $41.26 | $62.96 | 847,695 | — | — |
| 2016-07-27 | $41.57 | $63.42 | 796,715 | — | — |
| 2016-07-26 | $41.63 | $63.51 | 983,409 | — | — |
| 2016-07-25 | $41.49 | $63.30 | 745,504 | — | — |
| 2016-07-22 | $41.49 | $63.30 | 930,349 | — | — |
| 2016-07-21 | $41.31 | $63.04 | 1,772,264 | — | — |
| 2016-07-20 | $42.00 | $64.08 | 1,611,695 | — | — |
| 2016-07-19 | $41.71 | $63.64 | 2,299,978 | — | — |
| 2016-07-18 | $42.07 | $64.18 | 665,278 | — | — |
| 2016-07-15 | $42.05 | $64.16 | 1,385,697 | — | — |
| 2016-07-14 | $42.37 | $64.65 | 1,483,495 | — | — |
| 2016-07-13 | $42.12 | $64.26 | 1,612,620 | — | — |
| 2016-07-12 | $42.53 | $64.90 | 1,831,335 | — | — |
| 2016-07-11 | $42.92 | $65.49 | 1,259,462 | — | — |
| 2016-07-08 | $42.85 | $65.39 | 1,005,951 | — | — |
| 2016-07-07 | $42.21 | $64.41 | 1,661,519 | — | — |
| 2016-07-06 | $42.38 | $64.66 | 2,105,770 | — | — |
| 2016-07-05 | $42.32 | $64.57 | 1,239,810 | — | — |
| 2016-07-01 | $42.76 | $65.24 | 1,245,474 | — | — |
| 2016-06-30 | $42.95 | $65.53 | 2,363,442 | — | — |
| 2016-06-29 | $41.98 | $64.05 | 2,888,844 | — | — |
| 2016-06-28 | $41.17 | $62.81 | 1,991,441 | — | — |
| 2016-06-27 | $40.54 | $61.86 | 3,476,208 | — | — |
| 2016-06-24 | $42.80 | $65.31 | 5,603,248 | — | — |
| 2016-06-23 | $44.82 | $68.38 | 1,683,252 | — | — |
| 2016-06-22 | $44.12 | $67.31 | 1,295,182 | — | — |
| 2016-06-21 | $44.23 | $67.48 | 1,846,594 | — | — |
| 2016-06-20 | $44.23 | $67.48 | 2,225,878 | — | — |
| 2016-06-17 | $43.51 | $66.39 | 2,365,638 | — | — |
| 2016-06-16 | $44.12 | $67.31 | 2,800,757 | — | — |
| 2016-06-15 | $44.70 | $68.20 | 1,409,858 | — | — |
| 2016-06-14 | $44.71 | $68.22 | 1,687,066 | — | — |
| 2016-06-13 | $44.60 | $68.05 | 1,655,161 | — | — |
| 2016-06-10 | $44.68 | $68.17 | 1,603,141 | — | — |
| 2016-06-09 | $45.42 | $69.11 | 2,202,064 | — | — |
| 2016-06-08 | $45.35 | $69.00 | 2,688,047 | — | — |
| 2016-06-07 | $44.73 | $68.07 | 2,330,958 | — | — |
| 2016-06-06 | $44.66 | $67.96 | 2,474,649 | — | — |
| 2016-06-03 | $44.00 | $66.95 | 2,316,277 | — | — |
| 2016-06-02 | $43.62 | $66.38 | 2,596,145 | — | — |
| 2016-06-01 | $42.38 | $64.49 | 1,989,823 | — | — |
| 2016-05-31 | $42.56 | $64.76 | 2,964,215 | — | — |
| 2016-05-27 | $42.60 | $64.82 | 3,583,369 | — | — |
| 2016-05-26 | $41.69 | $63.43 | 12,261,114 | — | — |
| 2016-05-25 | $43.81 | $66.67 | 24,940,353 | — | — |
| 2016-05-24 | $30.84 | $46.93 | 4,014,672 | — | — |
| 2016-05-23 | $30.28 | $46.07 | 1,056,353 | — | — |
| 2016-05-20 | $30.29 | $46.08 | 1,612,389 | — | — |
| 2016-05-19 | $29.79 | $45.33 | 1,304,084 | — | — |
| 2016-05-18 | $29.57 | $44.99 | 814,518 | — | — |
| 2016-05-17 | $29.42 | $44.77 | 1,259,115 | — | — |
| 2016-05-16 | $29.75 | $45.27 | 1,520,487 | — | — |
| 2016-05-13 | $29.26 | $44.53 | 917,402 | — | — |
| 2016-05-12 | $29.17 | $44.39 | 1,060,861 | — | — |
| 2016-05-11 | $29.20 | $44.44 | 1,071,265 | — | — |
| 2016-05-10 | $29.51 | $44.90 | 1,075,196 | — | — |
| 2016-05-09 | $29.05 | $44.20 | 841,106 | — | — |
| 2016-05-06 | $29.01 | $44.15 | 721,806 | — | — |
| 2016-05-05 | $28.59 | $43.50 | 1,251,254 | — | — |
| 2016-05-04 | $28.29 | $43.04 | 920,292 | — | — |
| 2016-05-03 | $28.59 | $43.50 | 922,950 | — | — |
| 2016-05-02 | $29.00 | $44.12 | 987,455 | — | — |
| 2016-04-29 | $28.66 | $43.61 | 1,374,600 | — | — |
| 2016-04-28 | $28.82 | $43.86 | 922,719 | — | — |
| 2016-04-27 | $29.04 | $44.19 | 999,246 | — | — |
| 2016-04-26 | $28.79 | $43.81 | 975,086 | — | — |
| 2016-04-25 | $28.56 | $43.47 | 1,607,996 | — | — |
| 2016-04-22 | $28.75 | $43.75 | 1,807,290 | — | — |
| 2016-04-21 | $28.62 | $43.54 | 1,145,943 | — | — |
| 2016-04-20 | $28.67 | $43.62 | 2,076,870 | — | — |
| 2016-04-19 | $28.61 | $43.53 | 1,542,220 | — | — |
| 2016-04-18 | $28.90 | $43.98 | 2,186,343 | — | — |
| 2016-04-15 | $28.92 | $44.01 | 1,056,931 | — | — |
| 2016-04-14 | $28.93 | $44.02 | 602,392 | — | — |
| 2016-04-13 | $28.82 | $43.86 | 1,264,548 | — | — |
| 2016-04-12 | $28.72 | $43.70 | 834,054 | — | — |
| 2016-04-11 | $28.65 | $43.60 | 637,650 | — | — |
| 2016-04-08 | $28.82 | $43.86 | 773,017 | — | — |
| 2016-04-07 | $28.52 | $43.40 | 1,082,478 | — | — |
| 2016-04-06 | $28.98 | $44.10 | 720,766 | — | — |
| 2016-04-05 | $28.73 | $43.72 | 1,385,466 | — | — |
| 2016-04-04 | $29.15 | $44.36 | 1,504,303 | — | — |
| 2016-04-01 | $29.65 | $45.11 | 1,804,747 | — | — |
| 2016-03-31 | $29.75 | $45.08 | 1,363,155 | — | — |
| 2016-03-30 | $29.44 | $44.61 | 1,790,297 | — | — |
| 2016-03-29 | $28.96 | $43.89 | 3,758,734 | — | — |
| 2016-03-28 | $27.99 | $42.42 | 1,970,055 | — | — |
| 2016-03-24 | $27.56 | $41.77 | 718,223 | — | — |
| 2016-03-23 | $27.38 | $41.49 | 843,996 | — | — |
| 2016-03-22 | $27.34 | $41.43 | 816,252 | — | — |
| 2016-03-21 | $27.32 | $41.40 | 805,963 | — | — |
| 2016-03-18 | $27.20 | $41.22 | 1,417,834 | — | — |
| 2016-03-17 | $27.33 | $41.41 | 915,436 | — | — |
| 2016-03-16 | $26.72 | $40.50 | 934,973 | — | — |
| 2016-03-15 | $26.73 | $40.51 | 1,345,584 | — | — |
| 2016-03-14 | $26.50 | $40.16 | 975,202 | — | — |
| 2016-03-11 | $26.44 | $40.06 | 932,198 | — | — |
| 2016-03-10 | $26.04 | $39.46 | 1,370,554 | — | — |
| 2016-03-09 | $26.22 | $39.74 | 1,249,636 | — | — |
| 2016-03-08 | $25.98 | $39.37 | 2,358,818 | — | — |
| 2016-03-07 | $26.56 | $40.25 | 1,345,237 | — | — |
| 2016-03-04 | $26.39 | $40.00 | 1,566,149 | — | — |
| 2016-03-03 | $26.62 | $40.34 | 1,604,528 | — | — |
| 2016-03-02 | $26.14 | $39.62 | 1,999,186 | — | — |
| 2016-03-01 | $25.74 | $39.00 | 3,696,079 | — | — |
| 2016-02-29 | $24.92 | $37.77 | 2,530,715 | — | — |
| 2016-02-26 | $24.68 | $37.40 | 2,376,389 | — | — |
| 2016-02-25 | $24.12 | $36.55 | 2,573,256 | — | — |
| 2016-02-24 | $24.04 | $36.43 | 2,493,954 | — | — |
| 2016-02-23 | $23.94 | $36.29 | 1,882,546 | — | — |
| 2016-02-22 | $24.03 | $36.42 | 1,602,678 | — | — |
| 2016-02-19 | $23.75 | $35.99 | 2,166,691 | — | — |
| 2016-02-18 | $23.81 | $36.09 | 2,361,708 | — | — |
| 2016-02-17 | $24.24 | $36.73 | 2,083,228 | — | — |
| 2016-02-16 | $23.91 | $36.24 | 2,457,078 | — | — |
| 2016-02-12 | $23.89 | $36.21 | 2,458,350 | — | — |
| 2016-02-11 | $23.40 | $35.46 | 4,869,419 | — | — |
| 2016-02-10 | $23.98 | $36.34 | 8,025,068 | — | — |
| 2016-02-09 | $26.64 | $40.38 | 3,887,628 | — | — |
| 2016-02-08 | $26.56 | $40.25 | 3,490,080 | — | — |
| 2016-02-05 | $27.24 | $41.28 | 2,698,566 | — | — |
| 2016-02-04 | $27.60 | $41.83 | 1,720,937 | — | — |
| 2016-02-03 | $27.06 | $41.01 | 2,149,351 | — | — |
| 2016-02-02 | $27.08 | $41.05 | 2,174,436 | — | — |
| 2016-02-01 | $27.46 | $41.61 | 2,121,376 | — | — |
| 2016-01-29 | $27.74 | $42.04 | 2,035,716 | — | — |
| 2016-01-28 | $26.61 | $40.33 | 1,433,902 | — | — |
| 2016-01-27 | $26.27 | $39.81 | 2,206,920 | — | — |
| 2016-01-26 | $26.19 | $39.68 | 1,466,502 | — | — |
| 2016-01-25 | $25.77 | $39.05 | 2,394,076 | — | — |
| 2016-01-22 | $26.26 | $39.80 | 3,834,568 | — | — |
| 2016-01-21 | $24.92 | $37.77 | 3,370,549 | — | — |
| 2016-01-20 | $25.28 | $38.31 | 2,424,016 | — | — |
| 2016-01-19 | $24.98 | $37.86 | 1,980,459 | — | — |
| 2016-01-15 | $25.14 | $38.10 | 1,774,922 | — | — |
| 2016-01-14 | $25.48 | $38.62 | 1,819,082 | — | — |
| 2016-01-13 | $24.93 | $37.78 | 2,050,628 | — | — |
| 2016-01-12 | $25.79 | $39.08 | 1,971,905 | — | — |
| 2016-01-11 | $25.58 | $38.77 | 2,244,605 | — | — |
| 2016-01-08 | $25.52 | $38.67 | 2,332,808 | — | — |
| 2016-01-07 | $26.23 | $39.75 | 1,652,849 | — | — |
| 2016-01-06 | $26.59 | $40.30 | 1,988,089 | — | — |
| 2016-01-05 | $26.86 | $40.71 | 3,388,005 | — | — |
| 2016-01-04 | $27.37 | $41.48 | 3,101,548 | — | — |