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
- 1984-09-26 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 | $52.96 | $63.48 | 670,700 | — | — |
| 2016-12-29 | $53.08 | $63.62 | 592,500 | — | — |
| 2016-12-28 | $53.11 | $63.66 | 702,200 | — | — |
| 2016-12-27 | $53.76 | $64.44 | 347,000 | — | — |
| 2016-12-23 | $53.70 | $64.37 | 571,300 | — | — |
| 2016-12-22 | $53.78 | $64.46 | 1,003,400 | — | — |
| 2016-12-21 | $53.99 | $64.71 | 582,000 | — | — |
| 2016-12-20 | $54.27 | $65.05 | 1,356,500 | — | — |
| 2016-12-19 | $54.41 | $65.22 | 847,500 | — | — |
| 2016-12-16 | $53.95 | $64.67 | 2,031,000 | — | — |
| 2016-12-15 | $54.51 | $65.34 | 1,680,600 | — | — |
| 2016-12-14 | $55.02 | $65.95 | 2,027,300 | — | — |
| 2016-12-13 | $55.69 | $66.75 | 1,600,500 | — | — |
| 2016-12-12 | $55.88 | $66.98 | 1,674,100 | — | — |
| 2016-12-09 | $55.24 | $66.21 | 1,836,600 | — | — |
| 2016-12-08 | $56.35 | $67.54 | 2,019,100 | — | — |
| 2016-12-07 | $55.28 | $66.26 | 2,032,900 | — | — |
| 2016-12-06 | $54.08 | $64.82 | 2,363,500 | — | — |
| 2016-12-05 | $54.06 | $64.80 | 2,270,200 | — | — |
| 2016-12-02 | $53.23 | $63.80 | 1,175,200 | — | — |
| 2016-12-01 | $53.39 | $64.00 | 1,781,900 | — | — |
| 2016-11-30 | $52.74 | $63.22 | 2,472,800 | — | — |
| 2016-11-29 | $52.75 | $63.23 | 1,489,500 | — | — |
| 2016-11-28 | $52.81 | $62.82 | 1,230,400 | — | — |
| 2016-11-25 | $53.11 | $63.18 | 667,000 | — | — |
| 2016-11-23 | $52.79 | $62.80 | 1,111,500 | — | — |
| 2016-11-22 | $52.44 | $62.38 | 1,378,900 | — | — |
| 2016-11-21 | $51.96 | $61.81 | 1,176,100 | — | — |
| 2016-11-18 | $51.50 | $61.26 | 1,244,500 | — | — |
| 2016-11-17 | $51.14 | $60.83 | 947,600 | — | — |
| 2016-11-16 | $51.38 | $61.12 | 1,650,100 | — | — |
| 2016-11-15 | $51.79 | $61.61 | 1,745,100 | — | — |
| 2016-11-14 | $51.63 | $61.42 | 2,173,300 | — | — |
| 2016-11-11 | $50.66 | $60.26 | 1,920,200 | — | — |
| 2016-11-10 | $50.57 | $60.16 | 2,826,300 | — | — |
| 2016-11-09 | $49.56 | $58.95 | 4,840,400 | — | — |
| 2016-11-08 | $50.29 | $59.82 | 2,978,300 | — | — |
| 2016-11-07 | $51.97 | $61.82 | 3,123,000 | — | — |
| 2016-11-04 | $50.86 | $60.50 | 1,542,500 | — | — |
| 2016-11-03 | $50.86 | $60.50 | 2,095,900 | — | — |
| 2016-11-02 | $51.03 | $60.70 | 1,527,200 | — | — |
| 2016-11-01 | $51.09 | $60.77 | 1,754,000 | — | — |
| 2016-10-31 | $51.47 | $61.23 | 1,814,700 | — | — |
| 2016-10-28 | $51.30 | $61.02 | 1,726,700 | — | — |
| 2016-10-27 | $50.79 | $60.42 | 1,746,200 | — | — |
| 2016-10-26 | $50.48 | $60.05 | 1,623,800 | — | — |
| 2016-10-25 | $50.36 | $59.91 | 719,000 | — | — |
| 2016-10-24 | $50.28 | $59.81 | 928,800 | — | — |
| 2016-10-21 | $49.80 | $59.24 | 1,336,500 | — | — |
| 2016-10-20 | $49.61 | $59.01 | 1,212,700 | — | — |
| 2016-10-19 | $49.68 | $59.10 | 1,507,400 | — | — |
| 2016-10-18 | $49.42 | $58.79 | 1,895,000 | — | — |
| 2016-10-17 | $51.05 | $60.73 | 1,124,200 | — | — |
| 2016-10-14 | $51.00 | $60.67 | 915,600 | — | — |
| 2016-10-13 | $50.98 | $60.64 | 959,200 | — | — |
| 2016-10-12 | $51.34 | $61.07 | 1,006,600 | — | — |
| 2016-10-11 | $51.14 | $60.83 | 848,200 | — | — |
| 2016-10-10 | $51.49 | $61.25 | 497,800 | — | — |
| 2016-10-07 | $51.53 | $61.30 | 542,200 | — | — |
| 2016-10-06 | $51.74 | $61.55 | 536,800 | — | — |
| 2016-10-05 | $51.90 | $61.74 | 1,357,500 | — | — |
| 2016-10-04 | $51.77 | $61.58 | 1,629,100 | — | — |
| 2016-10-03 | $51.43 | $61.18 | 706,600 | — | — |
| 2016-09-30 | $51.52 | $61.29 | 868,400 | — | — |
| 2016-09-29 | $51.34 | $61.07 | 979,400 | — | — |
| 2016-09-28 | $51.45 | $61.20 | 782,900 | — | — |
| 2016-09-27 | $51.41 | $61.15 | 925,300 | — | — |
| 2016-09-26 | $50.79 | $60.42 | 955,100 | — | — |
| 2016-09-23 | $50.87 | $60.51 | 575,700 | — | — |
| 2016-09-22 | $50.90 | $60.55 | 913,500 | — | — |
| 2016-09-21 | $50.75 | $60.37 | 783,800 | — | — |
| 2016-09-20 | $50.19 | $59.70 | 1,059,900 | — | — |
| 2016-09-19 | $50.05 | $59.54 | 843,700 | — | — |
| 2016-09-16 | $50.31 | $59.85 | 1,523,400 | — | — |
| 2016-09-15 | $50.42 | $59.98 | 671,300 | — | — |
| 2016-09-14 | $50.13 | $59.63 | 750,700 | — | — |
| 2016-09-13 | $50.49 | $60.06 | 1,021,500 | — | — |
| 2016-09-12 | $51.24 | $60.95 | 1,133,500 | — | — |
| 2016-09-09 | $50.57 | $60.16 | 1,030,400 | — | — |
| 2016-09-08 | $51.47 | $61.23 | 986,100 | — | — |
| 2016-09-07 | $51.59 | $61.37 | 942,900 | — | — |
| 2016-09-06 | $51.74 | $61.55 | 1,107,500 | — | — |
| 2016-09-02 | $51.32 | $61.05 | 775,400 | — | — |
| 2016-09-01 | $51.17 | $60.87 | 1,144,400 | — | — |
| 2016-08-31 | $50.65 | $60.25 | 1,227,100 | — | — |
| 2016-08-30 | $51.24 | $60.95 | 746,200 | — | — |
| 2016-08-29 | $51.07 | $60.75 | 571,800 | — | — |
| 2016-08-26 | $51.07 | $60.75 | 1,029,800 | — | — |
| 2016-08-25 | $51.22 | $60.93 | 589,000 | — | — |
| 2016-08-24 | $51.42 | $61.17 | 594,700 | — | — |
| 2016-08-23 | $51.20 | $60.91 | 638,500 | — | — |
| 2016-08-22 | $51.11 | $60.80 | 718,600 | — | — |
| 2016-08-19 | $51.18 | $60.88 | 915,300 | — | — |
| 2016-08-18 | $50.77 | $60.39 | 1,052,200 | — | — |
| 2016-08-17 | $51.01 | $60.68 | 692,900 | — | — |
| 2016-08-16 | $51.09 | $60.77 | 607,300 | — | — |
| 2016-08-15 | $51.14 | $60.83 | 516,100 | — | — |
| 2016-08-12 | $51.28 | $61.00 | 833,800 | — | — |
| 2016-08-11 | $51.30 | $61.02 | 572,500 | — | — |
| 2016-08-10 | $51.21 | $60.92 | 905,900 | — | — |
| 2016-08-09 | $51.06 | $60.74 | 983,600 | — | — |
| 2016-08-08 | $51.02 | $60.69 | 925,400 | — | — |
| 2016-08-05 | $51.16 | $60.86 | 1,240,300 | — | — |
| 2016-08-04 | $50.43 | $59.99 | 1,813,800 | — | — |
| 2016-08-03 | $51.02 | $60.69 | 2,422,100 | — | — |
| 2016-08-02 | $51.29 | $61.01 | 3,167,800 | — | — |
| 2016-08-01 | $49.59 | $58.99 | 1,479,100 | — | — |
| 2016-07-29 | $49.43 | $58.80 | 2,355,300 | — | — |
| 2016-07-28 | $50.15 | $59.66 | 753,900 | — | — |
| 2016-07-27 | $49.95 | $59.42 | 1,265,700 | — | — |
| 2016-07-26 | $50.46 | $60.02 | 762,400 | — | — |
| 2016-07-25 | $49.96 | $59.43 | 607,800 | — | — |
| 2016-07-22 | $50.16 | $59.67 | 771,000 | — | — |
| 2016-07-21 | $49.53 | $58.92 | 666,500 | — | — |
| 2016-07-20 | $49.81 | $59.25 | 840,800 | — | — |
| 2016-07-19 | $50.00 | $59.48 | 1,149,800 | — | — |
| 2016-07-18 | $50.08 | $59.57 | 925,900 | — | — |
| 2016-07-15 | $50.00 | $59.48 | 1,026,300 | — | — |
| 2016-07-14 | $50.17 | $59.68 | 639,500 | — | — |
| 2016-07-13 | $50.16 | $59.67 | 730,700 | — | — |
| 2016-07-12 | $49.99 | $59.47 | 1,428,200 | — | — |
| 2016-07-11 | $49.81 | $59.25 | 819,500 | — | — |
| 2016-07-08 | $49.92 | $59.38 | 910,000 | — | — |
| 2016-07-07 | $49.26 | $58.60 | 854,500 | — | — |
| 2016-07-06 | $48.97 | $58.25 | 1,047,000 | — | — |
| 2016-07-05 | $49.29 | $58.63 | 1,157,500 | — | — |
| 2016-07-01 | $49.69 | $59.11 | 1,087,400 | — | — |
| 2016-06-30 | $49.04 | $58.34 | 1,415,700 | — | — |
| 2016-06-29 | $48.15 | $57.28 | 1,199,200 | — | — |
| 2016-06-28 | $47.60 | $56.62 | 1,506,200 | — | — |
| 2016-06-27 | $47.07 | $55.99 | 2,024,800 | — | — |
| 2016-06-24 | $47.50 | $56.50 | 2,283,100 | — | — |
| 2016-06-23 | $49.01 | $58.30 | 724,400 | — | — |
| 2016-06-22 | $48.53 | $57.73 | 665,700 | — | — |
| 2016-06-21 | $48.57 | $57.78 | 1,763,900 | — | — |
| 2016-06-20 | $48.67 | $57.90 | 1,393,600 | — | — |
| 2016-06-17 | $48.29 | $57.44 | 1,592,600 | — | — |
| 2016-06-16 | $48.32 | $57.48 | 606,000 | — | — |
| 2016-06-15 | $48.25 | $57.40 | 1,211,500 | — | — |
| 2016-06-14 | $48.26 | $57.41 | 1,005,400 | — | — |
| 2016-06-13 | $48.72 | $57.96 | 962,200 | — | — |
| 2016-06-10 | $49.26 | $58.60 | 862,600 | — | — |
| 2016-06-09 | $49.98 | $59.45 | 1,723,000 | — | — |
| 2016-06-08 | $49.83 | $59.28 | 1,218,800 | — | — |
| 2016-06-07 | $49.56 | $58.95 | 1,339,100 | — | — |
| 2016-06-06 | $49.48 | $58.86 | 1,584,100 | — | — |
| 2016-06-03 | $49.07 | $58.37 | 1,696,500 | — | — |
| 2016-06-02 | $48.46 | $57.65 | 900,400 | — | — |
| 2016-06-01 | $48.62 | $57.84 | 1,433,400 | — | — |
| 2016-05-31 | $48.55 | $57.75 | 5,620,400 | — | — |
| 2016-05-27 | $48.67 | $57.90 | 1,104,500 | — | — |
| 2016-05-26 | $48.91 | $57.71 | 1,103,800 | — | — |
| 2016-05-25 | $48.87 | $57.66 | 1,785,000 | — | — |
| 2016-05-24 | $49.18 | $58.02 | 1,465,600 | — | — |
| 2016-05-23 | $48.73 | $57.49 | 2,167,000 | — | — |
| 2016-05-20 | $48.43 | $57.14 | 5,588,500 | — | — |
| 2016-05-19 | $47.76 | $56.35 | 1,066,700 | — | — |
| 2016-05-18 | $47.66 | $56.23 | 1,368,800 | — | — |
| 2016-05-17 | $47.57 | $56.12 | 1,383,200 | — | — |
| 2016-05-16 | $47.35 | $55.86 | 1,476,600 | — | — |
| 2016-05-13 | $47.45 | $55.98 | 1,246,700 | — | — |
| 2016-05-12 | $48.05 | $56.69 | 1,307,500 | — | — |
| 2016-05-11 | $47.80 | $56.40 | 1,171,300 | — | — |
| 2016-05-10 | $48.73 | $57.49 | 1,037,200 | — | — |
| 2016-05-09 | $48.30 | $56.99 | 1,232,800 | — | — |
| 2016-05-06 | $48.40 | $57.10 | 1,444,700 | — | — |
| 2016-05-05 | $47.47 | $56.01 | 1,551,400 | — | — |
| 2016-05-04 | $47.58 | $56.14 | 2,155,900 | — | — |
| 2016-05-03 | $47.39 | $55.91 | 4,125,200 | — | — |
| 2016-05-02 | $50.26 | $59.30 | 3,216,000 | — | — |
| 2016-04-29 | $49.61 | $58.53 | 1,945,200 | — | — |
| 2016-04-28 | $49.85 | $58.81 | 1,649,400 | — | — |
| 2016-04-27 | $50.35 | $59.40 | 2,002,800 | — | — |
| 2016-04-26 | $49.64 | $58.57 | 1,461,000 | — | — |
| 2016-04-25 | $48.91 | $57.71 | 891,000 | — | — |
| 2016-04-22 | $48.95 | $57.75 | 769,400 | — | — |
| 2016-04-21 | $48.71 | $57.47 | 872,200 | — | — |
| 2016-04-20 | $49.37 | $58.25 | 801,900 | — | — |
| 2016-04-19 | $49.82 | $58.78 | 1,351,700 | — | — |
| 2016-04-18 | $49.20 | $58.05 | 818,000 | — | — |
| 2016-04-15 | $49.24 | $58.09 | 1,521,300 | — | — |
| 2016-04-14 | $48.70 | $57.46 | 1,258,700 | — | — |
| 2016-04-13 | $48.46 | $57.17 | 1,166,300 | — | — |
| 2016-04-12 | $47.88 | $56.49 | 915,600 | — | — |
| 2016-04-11 | $47.91 | $56.53 | 1,240,800 | — | — |
| 2016-04-08 | $47.49 | $56.03 | 736,400 | — | — |
| 2016-04-07 | $47.35 | $55.86 | 1,387,600 | — | — |
| 2016-04-06 | $47.79 | $56.38 | 844,400 | — | — |
| 2016-04-05 | $47.78 | $56.37 | 1,160,600 | — | — |
| 2016-04-04 | $47.79 | $56.38 | 1,209,000 | — | — |
| 2016-04-01 | $48.85 | $57.63 | 1,104,300 | — | — |
| 2016-03-31 | $48.81 | $57.59 | 918,100 | — | — |
| 2016-03-30 | $48.71 | $57.47 | 731,200 | — | — |
| 2016-03-29 | $48.79 | $57.56 | 827,500 | — | — |
| 2016-03-28 | $48.73 | $57.49 | 799,100 | — | — |
| 2016-03-24 | $48.66 | $57.41 | 1,352,600 | — | — |
| 2016-03-23 | $48.50 | $57.22 | 1,052,600 | — | — |
| 2016-03-22 | $48.38 | $57.08 | 1,198,600 | — | — |
| 2016-03-21 | $48.48 | $57.20 | 1,552,600 | — | — |
| 2016-03-18 | $48.48 | $57.20 | 2,846,500 | — | — |
| 2016-03-17 | $48.75 | $57.52 | 1,600,700 | — | — |
| 2016-03-16 | $48.00 | $56.63 | 1,621,100 | — | — |
| 2016-03-15 | $48.12 | $56.77 | 1,040,700 | — | — |
| 2016-03-14 | $47.80 | $56.40 | 1,963,100 | — | — |
| 2016-03-11 | $48.06 | $56.70 | 1,878,300 | — | — |
| 2016-03-10 | $47.79 | $56.38 | 1,517,400 | — | — |
| 2016-03-09 | $47.39 | $55.91 | 1,928,400 | — | — |
| 2016-03-08 | $47.21 | $55.70 | 2,081,300 | — | — |
| 2016-03-07 | $47.26 | $55.76 | 1,453,200 | — | — |
| 2016-03-04 | $46.93 | $55.37 | 1,114,500 | — | — |
| 2016-03-03 | $46.64 | $55.03 | 1,276,500 | — | — |
| 2016-03-02 | $46.18 | $54.48 | 1,916,100 | — | — |
| 2016-03-01 | $46.29 | $54.61 | 1,541,900 | — | — |
| 2016-02-29 | $45.78 | $54.01 | 1,354,400 | — | — |
| 2016-02-26 | $46.08 | $54.37 | 889,700 | — | — |
| 2016-02-25 | $45.91 | $54.17 | 970,600 | — | — |
| 2016-02-24 | $45.47 | $53.65 | 1,998,700 | — | — |
| 2016-02-23 | $45.19 | $53.32 | 3,244,500 | — | — |
| 2016-02-22 | $46.75 | $55.16 | 2,208,700 | — | — |
| 2016-02-19 | $46.69 | $55.09 | 1,112,600 | — | — |
| 2016-02-18 | $46.73 | $55.13 | 947,300 | — | — |
| 2016-02-17 | $46.80 | $55.22 | 1,174,800 | — | — |
| 2016-02-16 | $46.58 | $54.96 | 1,126,100 | — | — |
| 2016-02-12 | $45.70 | $53.92 | 1,877,300 | — | — |
| 2016-02-11 | $44.69 | $52.73 | 1,599,500 | — | — |
| 2016-02-10 | $45.07 | $53.17 | 1,256,900 | — | — |
| 2016-02-09 | $45.90 | $54.15 | 2,283,600 | — | — |
| 2016-02-08 | $46.05 | $54.33 | 2,084,100 | — | — |
| 2016-02-05 | $45.85 | $54.09 | 1,758,400 | — | — |
| 2016-02-04 | $45.79 | $54.02 | 1,325,500 | — | — |
| 2016-02-03 | $44.37 | $52.35 | 1,732,000 | — | — |
| 2016-02-02 | $44.33 | $52.30 | 1,764,200 | — | — |
| 2016-02-01 | $45.16 | $53.28 | 1,678,100 | — | — |
| 2016-01-29 | $45.12 | $53.23 | 2,583,000 | — | — |
| 2016-01-28 | $44.48 | $52.48 | 1,514,400 | — | — |
| 2016-01-27 | $44.06 | $51.98 | 1,459,700 | — | — |
| 2016-01-26 | $44.19 | $52.14 | 1,436,600 | — | — |
| 2016-01-25 | $43.10 | $50.85 | 1,586,200 | — | — |
| 2016-01-22 | $43.65 | $51.50 | 1,796,200 | — | — |
| 2016-01-21 | $43.40 | $51.20 | 2,470,200 | — | — |
| 2016-01-20 | $43.28 | $51.06 | 3,069,500 | — | — |
| 2016-01-19 | $42.95 | $50.67 | 2,223,200 | — | — |
| 2016-01-15 | $42.20 | $49.79 | 4,082,000 | — | — |
| 2016-01-14 | $43.20 | $50.97 | 2,566,800 | — | — |
| 2016-01-13 | $42.62 | $50.28 | 1,280,300 | — | — |
| 2016-01-12 | $43.50 | $51.32 | 1,529,000 | — | — |
| 2016-01-11 | $42.99 | $50.72 | 2,543,100 | — | — |
| 2016-01-08 | $42.78 | $50.47 | 2,526,300 | — | — |
| 2016-01-07 | $42.66 | $50.33 | 4,722,900 | — | — |
| 2016-01-06 | $43.64 | $51.49 | 1,296,400 | — | — |
| 2016-01-05 | $44.55 | $52.56 | 2,323,400 | — | — |
| 2016-01-04 | $44.26 | $52.22 | 2,096,800 | — | — |