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
- 1984-01-06 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 | $49.53 | $64.55 | 1,329,800 | — | — |
| 2016-12-29 | $50.03 | $65.21 | 881,300 | — | — |
| 2016-12-28 | $50.20 | $65.43 | 848,200 | — | — |
| 2016-12-27 | $50.49 | $65.81 | 711,400 | — | — |
| 2016-12-23 | $50.34 | $65.61 | 879,100 | — | — |
| 2016-12-22 | $50.50 | $65.82 | 1,255,400 | — | — |
| 2016-12-21 | $50.61 | $65.96 | 882,800 | — | — |
| 2016-12-20 | $51.09 | $66.59 | 1,185,500 | — | — |
| 2016-12-19 | $50.83 | $66.25 | 1,656,000 | — | — |
| 2016-12-16 | $51.52 | $67.15 | 2,319,900 | — | — |
| 2016-12-15 | $51.24 | $66.78 | 1,704,200 | — | — |
| 2016-12-14 | $52.57 | $68.52 | 973,200 | — | — |
| 2016-12-13 | $52.58 | $68.53 | 1,214,500 | — | — |
| 2016-12-12 | $52.67 | $68.65 | 1,347,500 | — | — |
| 2016-12-09 | $53.40 | $69.60 | 1,197,500 | — | — |
| 2016-12-08 | $53.67 | $69.95 | 1,725,800 | — | — |
| 2016-12-07 | $53.22 | $69.36 | 1,146,600 | — | — |
| 2016-12-06 | $52.76 | $68.32 | 1,760,400 | — | — |
| 2016-12-05 | $53.43 | $69.19 | 910,400 | — | — |
| 2016-12-02 | $53.28 | $68.99 | 827,700 | — | — |
| 2016-12-01 | $53.82 | $69.69 | 1,231,100 | — | — |
| 2016-11-30 | $53.11 | $68.77 | 1,419,500 | — | — |
| 2016-11-29 | $53.31 | $69.03 | 2,081,100 | — | — |
| 2016-11-28 | $54.12 | $70.08 | 1,104,500 | — | — |
| 2016-11-25 | $55.07 | $71.31 | 241,800 | — | — |
| 2016-11-23 | $55.19 | $71.47 | 583,900 | — | — |
| 2016-11-22 | $54.76 | $70.91 | 685,800 | — | — |
| 2016-11-21 | $53.92 | $69.82 | 947,300 | — | — |
| 2016-11-18 | $53.64 | $69.46 | 2,911,200 | — | — |
| 2016-11-17 | $54.01 | $69.94 | 1,542,900 | — | — |
| 2016-11-16 | $54.40 | $70.45 | 1,476,600 | — | — |
| 2016-11-15 | $54.90 | $71.09 | 1,355,400 | — | — |
| 2016-11-14 | $54.89 | $71.08 | 1,798,800 | — | — |
| 2016-11-11 | $53.59 | $69.40 | 1,378,000 | — | — |
| 2016-11-10 | $52.64 | $68.17 | 1,808,600 | — | — |
| 2016-11-09 | $51.45 | $66.63 | 1,987,500 | — | — |
| 2016-11-08 | $49.24 | $63.76 | 930,400 | — | — |
| 2016-11-07 | $49.15 | $63.65 | 1,111,700 | — | — |
| 2016-11-04 | $48.36 | $62.62 | 1,287,800 | — | — |
| 2016-11-03 | $48.65 | $63.00 | 861,600 | — | — |
| 2016-11-02 | $48.84 | $63.25 | 1,138,900 | — | — |
| 2016-11-01 | $48.78 | $63.17 | 1,199,800 | — | — |
| 2016-10-31 | $49.24 | $63.76 | 1,393,400 | — | — |
| 2016-10-28 | $48.03 | $62.20 | 974,600 | — | — |
| 2016-10-27 | $47.64 | $61.69 | 2,808,500 | — | — |
| 2016-10-26 | $47.72 | $61.79 | 2,392,900 | — | — |
| 2016-10-25 | $49.49 | $64.09 | 4,143,800 | — | — |
| 2016-10-24 | $52.10 | $67.47 | 3,411,000 | — | — |
| 2016-10-21 | $51.88 | $67.18 | 2,299,900 | — | — |
| 2016-10-20 | $50.77 | $65.74 | 1,147,600 | — | — |
| 2016-10-19 | $50.77 | $65.74 | 981,900 | — | — |
| 2016-10-18 | $50.25 | $65.07 | 542,200 | — | — |
| 2016-10-17 | $50.14 | $64.93 | 761,600 | — | — |
| 2016-10-14 | $50.43 | $65.30 | 1,635,200 | — | — |
| 2016-10-13 | $49.96 | $64.70 | 1,403,100 | — | — |
| 2016-10-12 | $50.97 | $66.00 | 774,500 | — | — |
| 2016-10-11 | $50.64 | $65.58 | 714,400 | — | — |
| 2016-10-10 | $51.02 | $66.07 | 694,900 | — | — |
| 2016-10-07 | $50.26 | $65.08 | 952,300 | — | — |
| 2016-10-06 | $50.51 | $65.41 | 883,500 | — | — |
| 2016-10-05 | $50.13 | $64.92 | 1,213,400 | — | — |
| 2016-10-04 | $50.31 | $65.15 | 1,067,800 | — | — |
| 2016-10-03 | $50.76 | $65.73 | 1,439,500 | — | — |
| 2016-09-30 | $50.43 | $65.30 | 1,116,700 | — | — |
| 2016-09-29 | $50.19 | $64.99 | 1,159,800 | — | — |
| 2016-09-28 | $51.00 | $66.04 | 1,727,600 | — | — |
| 2016-09-27 | $52.30 | $67.73 | 1,364,400 | — | — |
| 2016-09-26 | $52.94 | $68.55 | 1,307,200 | — | — |
| 2016-09-23 | $52.54 | $68.04 | 876,500 | — | — |
| 2016-09-22 | $51.86 | $67.16 | 765,200 | — | — |
| 2016-09-21 | $51.07 | $66.13 | 876,700 | — | — |
| 2016-09-20 | $50.72 | $65.68 | 676,900 | — | — |
| 2016-09-19 | $50.74 | $65.71 | 828,500 | — | — |
| 2016-09-16 | $50.84 | $65.84 | 1,036,900 | — | — |
| 2016-09-15 | $50.92 | $65.94 | 1,233,700 | — | — |
| 2016-09-14 | $51.37 | $66.52 | 1,587,800 | — | — |
| 2016-09-13 | $51.91 | $67.22 | 1,028,700 | — | — |
| 2016-09-12 | $51.69 | $66.94 | 752,600 | — | — |
| 2016-09-09 | $50.85 | $65.85 | 1,217,700 | — | — |
| 2016-09-08 | $52.48 | $67.96 | 973,200 | — | — |
| 2016-09-07 | $53.69 | $69.53 | 1,133,900 | — | — |
| 2016-09-06 | $53.45 | $68.77 | 1,289,400 | — | — |
| 2016-09-02 | $53.68 | $69.07 | 1,289,900 | — | — |
| 2016-09-01 | $53.40 | $68.71 | 1,607,500 | — | — |
| 2016-08-31 | $53.71 | $69.11 | 1,261,100 | — | — |
| 2016-08-30 | $53.57 | $68.93 | 1,143,100 | — | — |
| 2016-08-29 | $53.43 | $68.75 | 703,500 | — | — |
| 2016-08-26 | $53.29 | $68.57 | 808,800 | — | — |
| 2016-08-25 | $54.33 | $69.91 | 638,200 | — | — |
| 2016-08-24 | $54.15 | $69.68 | 961,100 | — | — |
| 2016-08-23 | $53.97 | $69.44 | 927,300 | — | — |
| 2016-08-22 | $54.02 | $69.51 | 1,012,800 | — | — |
| 2016-08-19 | $53.88 | $69.33 | 1,614,800 | — | — |
| 2016-08-18 | $54.25 | $69.80 | 1,205,100 | — | — |
| 2016-08-17 | $54.15 | $69.68 | 1,617,700 | — | — |
| 2016-08-16 | $54.48 | $70.10 | 1,278,700 | — | — |
| 2016-08-15 | $54.74 | $70.43 | 1,467,000 | — | — |
| 2016-08-12 | $54.13 | $69.65 | 4,122,600 | — | — |
| 2016-08-11 | $52.72 | $67.84 | 6,903,200 | — | — |
| 2016-08-10 | $46.97 | $60.44 | 1,452,600 | — | — |
| 2016-08-09 | $46.98 | $60.45 | 1,788,000 | — | — |
| 2016-08-08 | $46.37 | $59.66 | 1,619,100 | — | — |
| 2016-08-05 | $46.65 | $60.03 | 1,664,400 | — | — |
| 2016-08-04 | $45.43 | $58.46 | 1,548,700 | — | — |
| 2016-08-03 | $45.07 | $57.99 | 1,828,200 | — | — |
| 2016-08-02 | $45.03 | $57.94 | 1,574,200 | — | — |
| 2016-08-01 | $47.39 | $60.98 | 965,400 | — | — |
| 2016-07-29 | $47.14 | $60.66 | 1,073,900 | — | — |
| 2016-07-28 | $47.17 | $60.69 | 2,366,400 | — | — |
| 2016-07-27 | $46.69 | $60.08 | 930,500 | — | — |
| 2016-07-26 | $47.30 | $60.86 | 1,643,600 | — | — |
| 2016-07-25 | $49.34 | $63.49 | 1,020,700 | — | — |
| 2016-07-22 | $48.30 | $62.15 | 474,700 | — | — |
| 2016-07-21 | $47.61 | $61.26 | 722,500 | — | — |
| 2016-07-20 | $48.01 | $61.77 | 415,500 | — | — |
| 2016-07-19 | $47.86 | $61.58 | 479,600 | — | — |
| 2016-07-18 | $47.65 | $61.31 | 742,500 | — | — |
| 2016-07-15 | $48.37 | $62.24 | 928,000 | — | — |
| 2016-07-14 | $48.58 | $62.51 | 961,000 | — | — |
| 2016-07-13 | $47.90 | $61.63 | 897,700 | — | — |
| 2016-07-12 | $48.41 | $62.29 | 698,700 | — | — |
| 2016-07-11 | $47.98 | $61.74 | 933,800 | — | — |
| 2016-07-08 | $47.54 | $61.17 | 1,043,300 | — | — |
| 2016-07-07 | $47.15 | $60.67 | 876,400 | — | — |
| 2016-07-06 | $46.65 | $60.03 | 1,490,700 | — | — |
| 2016-07-05 | $46.41 | $59.72 | 2,283,200 | — | — |
| 2016-07-01 | $46.24 | $59.50 | 683,300 | — | — |
| 2016-06-30 | $45.53 | $58.58 | 1,159,700 | — | — |
| 2016-06-29 | $46.16 | $59.39 | 1,203,500 | — | — |
| 2016-06-28 | $45.10 | $58.03 | 1,182,900 | — | — |
| 2016-06-27 | $44.98 | $57.88 | 1,003,500 | — | — |
| 2016-06-24 | $46.20 | $59.45 | 1,423,700 | — | — |
| 2016-06-23 | $46.06 | $59.27 | 1,087,100 | — | — |
| 2016-06-22 | $45.11 | $58.04 | 474,400 | — | — |
| 2016-06-21 | $45.15 | $58.09 | 802,800 | — | — |
| 2016-06-20 | $45.66 | $58.75 | 654,600 | — | — |
| 2016-06-17 | $45.21 | $58.17 | 1,333,900 | — | — |
| 2016-06-16 | $45.27 | $58.25 | 801,900 | — | — |
| 2016-06-15 | $45.80 | $58.93 | 705,800 | — | — |
| 2016-06-14 | $46.32 | $59.60 | 1,019,200 | — | — |
| 2016-06-13 | $46.30 | $59.57 | 1,288,800 | — | — |
| 2016-06-10 | $46.39 | $59.69 | 1,426,400 | — | — |
| 2016-06-09 | $46.96 | $60.42 | 3,122,100 | — | — |
| 2016-06-08 | $45.17 | $58.12 | 1,554,200 | — | — |
| 2016-06-07 | $45.11 | $57.63 | 1,786,500 | — | — |
| 2016-06-06 | $46.11 | $58.91 | 1,512,300 | — | — |
| 2016-06-03 | $45.75 | $58.45 | 946,500 | — | — |
| 2016-06-02 | $45.04 | $57.54 | 1,471,200 | — | — |
| 2016-06-01 | $44.93 | $57.40 | 1,394,800 | — | — |
| 2016-05-31 | $44.97 | $57.45 | 1,684,300 | — | — |
| 2016-05-27 | $45.54 | $58.18 | 633,200 | — | — |
| 2016-05-26 | $44.84 | $57.29 | 639,100 | — | — |
| 2016-05-25 | $44.42 | $56.75 | 853,600 | — | — |
| 2016-05-24 | $44.30 | $56.60 | 1,134,300 | — | — |
| 2016-05-23 | $43.83 | $56.00 | 882,800 | — | — |
| 2016-05-20 | $44.40 | $56.72 | 1,085,300 | — | — |
| 2016-05-19 | $44.57 | $56.94 | 818,700 | — | — |
| 2016-05-18 | $44.78 | $57.21 | 1,205,200 | — | — |
| 2016-05-17 | $45.08 | $57.59 | 825,000 | — | — |
| 2016-05-16 | $45.34 | $57.93 | 973,600 | — | — |
| 2016-05-13 | $44.95 | $57.43 | 1,029,300 | — | — |
| 2016-05-12 | $45.03 | $57.53 | 1,613,300 | — | — |
| 2016-05-11 | $44.99 | $57.48 | 1,094,800 | — | — |
| 2016-05-10 | $46.20 | $59.02 | 952,500 | — | — |
| 2016-05-09 | $46.12 | $58.92 | 971,200 | — | — |
| 2016-05-06 | $45.48 | $58.10 | 1,101,300 | — | — |
| 2016-05-05 | $46.25 | $59.09 | 1,114,700 | — | — |
| 2016-05-04 | $46.32 | $59.18 | 1,064,700 | — | — |
| 2016-05-03 | $46.77 | $59.75 | 1,111,800 | — | — |
| 2016-05-02 | $47.07 | $60.14 | 1,109,600 | — | — |
| 2016-04-29 | $46.32 | $59.18 | 1,401,100 | — | — |
| 2016-04-28 | $45.71 | $58.40 | 1,037,300 | — | — |
| 2016-04-27 | $45.87 | $58.60 | 1,098,000 | — | — |
| 2016-04-26 | $45.51 | $58.14 | 1,237,000 | — | — |
| 2016-04-25 | $44.98 | $57.47 | 1,089,600 | — | — |
| 2016-04-22 | $44.62 | $57.01 | 1,335,700 | — | — |
| 2016-04-21 | $44.97 | $57.45 | 1,519,600 | — | — |
| 2016-04-20 | $44.74 | $57.16 | 3,033,100 | — | — |
| 2016-04-19 | $44.47 | $56.81 | 5,862,000 | — | — |
| 2016-04-18 | $47.64 | $60.86 | 1,890,600 | — | — |
| 2016-04-15 | $47.24 | $60.35 | 955,800 | — | — |
| 2016-04-14 | $47.10 | $60.17 | 1,456,500 | — | — |
| 2016-04-13 | $47.68 | $60.92 | 1,662,800 | — | — |
| 2016-04-12 | $47.42 | $60.58 | 1,322,500 | — | — |
| 2016-04-11 | $46.36 | $59.23 | 1,751,200 | — | — |
| 2016-04-08 | $45.72 | $58.41 | 537,400 | — | — |
| 2016-04-07 | $45.85 | $58.58 | 978,800 | — | — |
| 2016-04-06 | $45.80 | $58.51 | 1,107,500 | — | — |
| 2016-04-05 | $46.30 | $59.15 | 1,211,300 | — | — |
| 2016-04-04 | $46.84 | $59.84 | 1,038,400 | — | — |
| 2016-04-01 | $46.36 | $59.23 | 679,200 | — | — |
| 2016-03-31 | $45.95 | $58.70 | 1,067,500 | — | — |
| 2016-03-30 | $46.46 | $59.36 | 718,200 | — | — |
| 2016-03-29 | $46.60 | $59.54 | 656,500 | — | — |
| 2016-03-28 | $45.88 | $58.62 | 707,700 | — | — |
| 2016-03-24 | $45.10 | $57.62 | 974,300 | — | — |
| 2016-03-23 | $45.68 | $58.36 | 741,100 | — | — |
| 2016-03-22 | $46.12 | $58.92 | 1,081,400 | — | — |
| 2016-03-21 | $47.16 | $60.25 | 662,000 | — | — |
| 2016-03-18 | $46.86 | $59.87 | 1,329,000 | — | — |
| 2016-03-17 | $46.81 | $59.80 | 742,800 | — | — |
| 2016-03-16 | $46.70 | $59.66 | 698,200 | — | — |
| 2016-03-15 | $46.47 | $59.37 | 1,057,400 | — | — |
| 2016-03-14 | $47.06 | $60.12 | 2,675,100 | — | — |
| 2016-03-11 | $48.83 | $62.38 | 414,400 | — | — |
| 2016-03-10 | $48.27 | $61.67 | 790,000 | — | — |
| 2016-03-09 | $49.00 | $62.60 | 1,221,100 | — | — |
| 2016-03-08 | $49.78 | $63.60 | 613,900 | — | — |
| 2016-03-07 | $50.24 | $64.19 | 1,045,600 | — | — |
| 2016-03-04 | $50.28 | $64.24 | 947,100 | — | — |
| 2016-03-03 | $49.84 | $63.67 | 838,000 | — | — |
| 2016-03-02 | $49.25 | $62.92 | 772,100 | — | — |
| 2016-03-01 | $50.04 | $63.52 | 1,110,900 | — | — |
| 2016-02-29 | $49.80 | $63.22 | 1,174,800 | — | — |
| 2016-02-26 | $50.36 | $63.93 | 878,800 | — | — |
| 2016-02-25 | $51.12 | $64.89 | 1,147,600 | — | — |
| 2016-02-24 | $50.44 | $64.03 | 731,800 | — | — |
| 2016-02-23 | $49.79 | $63.20 | 1,002,900 | — | — |
| 2016-02-22 | $49.18 | $62.43 | 1,026,000 | — | — |
| 2016-02-19 | $48.45 | $61.50 | 1,275,500 | — | — |
| 2016-02-18 | $48.69 | $61.81 | 690,300 | — | — |
| 2016-02-17 | $48.95 | $62.14 | 1,270,500 | — | — |
| 2016-02-16 | $47.88 | $60.78 | 613,600 | — | — |
| 2016-02-12 | $47.23 | $59.95 | 960,200 | — | — |
| 2016-02-11 | $46.01 | $58.41 | 1,067,400 | — | — |
| 2016-02-10 | $46.27 | $58.74 | 698,900 | — | — |
| 2016-02-09 | $46.53 | $59.07 | 1,277,500 | — | — |
| 2016-02-08 | $46.63 | $59.19 | 2,033,700 | — | — |
| 2016-02-05 | $46.61 | $59.17 | 1,483,800 | — | — |
| 2016-02-04 | $48.52 | $61.59 | 1,093,200 | — | — |
| 2016-02-03 | $48.29 | $61.30 | 1,658,800 | — | — |
| 2016-02-02 | $49.07 | $62.29 | 1,762,000 | — | — |
| 2016-02-01 | $49.35 | $62.65 | 1,839,900 | — | — |
| 2016-01-29 | $49.74 | $63.14 | 2,145,500 | — | — |
| 2016-01-28 | $49.55 | $62.90 | 1,247,800 | — | — |
| 2016-01-27 | $49.06 | $62.28 | 1,222,000 | — | — |
| 2016-01-26 | $49.78 | $63.19 | 973,800 | — | — |
| 2016-01-25 | $49.08 | $62.30 | 1,508,400 | — | — |
| 2016-01-22 | $49.89 | $63.33 | 1,795,200 | — | — |
| 2016-01-21 | $48.69 | $61.81 | 2,309,600 | — | — |
| 2016-01-20 | $46.63 | $59.19 | 4,610,100 | — | — |
| 2016-01-19 | $48.23 | $61.22 | 2,075,400 | — | — |
| 2016-01-15 | $47.46 | $60.25 | 1,814,700 | — | — |
| 2016-01-14 | $47.66 | $60.50 | 2,258,500 | — | — |
| 2016-01-13 | $48.44 | $61.49 | 2,510,600 | — | — |
| 2016-01-12 | $49.90 | $63.34 | 2,852,800 | — | — |
| 2016-01-11 | $46.26 | $58.72 | 1,605,200 | — | — |
| 2016-01-08 | $46.28 | $58.75 | 1,268,100 | — | — |
| 2016-01-07 | $46.73 | $59.32 | 1,193,100 | — | — |
| 2016-01-06 | $47.95 | $60.87 | 1,659,900 | — | — |
| 2016-01-05 | $48.32 | $61.34 | 1,628,600 | — | — |
| 2016-01-04 | $47.25 | $59.98 | 1,383,700 | — | — |