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
- 1986-09-25 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 | $53.14 | $53.14 | 1,670,200 | — | — |
| 2016-12-29 | $53.64 | $53.64 | 1,399,000 | — | — |
| 2016-12-28 | $53.60 | $53.60 | 1,376,600 | — | — |
| 2016-12-27 | $54.07 | $54.07 | 1,262,400 | — | — |
| 2016-12-23 | $54.00 | $54.00 | 624,600 | — | — |
| 2016-12-22 | $53.81 | $53.81 | 1,285,800 | — | — |
| 2016-12-21 | $54.29 | $54.29 | 1,158,000 | — | — |
| 2016-12-20 | $54.54 | $54.54 | 1,661,000 | — | — |
| 2016-12-19 | $53.67 | $53.67 | 1,102,600 | — | — |
| 2016-12-16 | $53.51 | $53.51 | 3,494,400 | — | — |
| 2016-12-15 | $53.63 | $53.63 | 1,845,600 | — | — |
| 2016-12-14 | $53.01 | $53.01 | 2,323,400 | — | — |
| 2016-12-13 | $53.05 | $53.05 | 1,979,000 | — | — |
| 2016-12-12 | $52.41 | $52.41 | 1,216,800 | — | — |
| 2016-12-09 | $52.40 | $52.40 | 1,597,200 | — | — |
| 2016-12-08 | $52.36 | $52.36 | 1,694,400 | — | — |
| 2016-12-07 | $52.41 | $52.41 | 1,936,400 | — | — |
| 2016-12-06 | $51.63 | $51.63 | 1,537,200 | — | — |
| 2016-12-05 | $51.81 | $51.81 | 3,468,800 | — | — |
| 2016-12-02 | $51.69 | $51.69 | 2,652,800 | — | — |
| 2016-12-01 | $51.66 | $51.66 | 2,415,600 | — | — |
| 2016-11-30 | $52.31 | $52.31 | 3,336,400 | — | — |
| 2016-11-29 | $53.27 | $53.27 | 1,888,800 | — | — |
| 2016-11-28 | $53.31 | $53.31 | 2,852,600 | — | — |
| 2016-11-25 | $53.62 | $53.62 | 966,800 | — | — |
| 2016-11-23 | $53.80 | $53.80 | 3,411,400 | — | — |
| 2016-11-22 | $53.15 | $53.15 | 2,341,600 | — | — |
| 2016-11-21 | $52.72 | $52.72 | 2,525,800 | — | — |
| 2016-11-18 | $52.15 | $52.15 | 2,743,800 | — | — |
| 2016-11-17 | $52.53 | $52.53 | 4,016,400 | — | — |
| 2016-11-16 | $51.61 | $51.61 | 5,067,800 | — | — |
| 2016-11-15 | $50.77 | $50.77 | 3,699,600 | — | — |
| 2016-11-14 | $50.06 | $50.06 | 3,401,600 | — | — |
| 2016-11-11 | $50.27 | $50.27 | 2,651,000 | — | — |
| 2016-11-10 | $49.90 | $49.90 | 2,694,800 | — | — |
| 2016-11-09 | $50.26 | $50.26 | 2,457,800 | — | — |
| 2016-11-08 | $50.08 | $50.08 | 1,565,800 | — | — |
| 2016-11-07 | $49.78 | $49.78 | 1,974,000 | — | — |
| 2016-11-04 | $48.97 | $48.97 | 2,106,000 | — | — |
| 2016-11-03 | $49.06 | $49.06 | 2,009,800 | — | — |
| 2016-11-02 | $49.33 | $49.33 | 2,615,400 | — | — |
| 2016-11-01 | $49.28 | $49.28 | 2,957,600 | — | — |
| 2016-10-31 | $49.24 | $49.24 | 2,924,000 | — | — |
| 2016-10-28 | $49.17 | $49.17 | 4,841,600 | — | — |
| 2016-10-27 | $48.38 | $48.38 | 9,091,400 | — | — |
| 2016-10-26 | $49.99 | $49.99 | 2,165,000 | — | — |
| 2016-10-25 | $49.86 | $49.86 | 1,869,400 | — | — |
| 2016-10-24 | $50.26 | $50.26 | 2,110,600 | — | — |
| 2016-10-21 | $49.58 | $49.58 | 2,237,200 | — | — |
| 2016-10-20 | $49.83 | $49.83 | 1,623,600 | — | — |
| 2016-10-19 | $49.90 | $49.90 | 2,396,800 | — | — |
| 2016-10-18 | $50.03 | $50.03 | 901,800 | — | — |
| 2016-10-17 | $49.92 | $49.92 | 1,547,000 | — | — |
| 2016-10-14 | $50.03 | $50.03 | 1,878,600 | — | — |
| 2016-10-13 | $49.87 | $49.87 | 1,706,800 | — | — |
| 2016-10-12 | $50.04 | $50.04 | 2,073,600 | — | — |
| 2016-10-11 | $49.56 | $49.56 | 2,040,400 | — | — |
| 2016-10-10 | $50.27 | $50.27 | 1,269,000 | — | — |
| 2016-10-07 | $49.99 | $49.99 | 3,070,400 | — | — |
| 2016-10-06 | $50.40 | $50.40 | 2,037,600 | — | — |
| 2016-10-05 | $49.85 | $49.85 | 2,287,800 | — | — |
| 2016-10-04 | $49.45 | $49.45 | 1,937,200 | — | — |
| 2016-10-03 | $49.88 | $49.88 | 1,600,400 | — | — |
| 2016-09-30 | $49.74 | $49.74 | 2,913,000 | — | — |
| 2016-09-29 | $49.86 | $49.86 | 1,866,600 | — | — |
| 2016-09-28 | $50.12 | $50.12 | 2,075,800 | — | — |
| 2016-09-27 | $50.31 | $50.31 | 1,787,600 | — | — |
| 2016-09-26 | $50.13 | $50.13 | 1,632,400 | — | — |
| 2016-09-23 | $50.60 | $50.60 | 1,411,600 | — | — |
| 2016-09-22 | $51.17 | $51.17 | 2,094,400 | — | — |
| 2016-09-21 | $50.75 | $50.75 | 2,634,600 | — | — |
| 2016-09-20 | $49.67 | $49.67 | 1,578,400 | — | — |
| 2016-09-19 | $49.65 | $49.65 | 1,413,200 | — | — |
| 2016-09-16 | $49.61 | $49.61 | 3,993,200 | — | — |
| 2016-09-15 | $49.97 | $49.97 | 3,570,600 | — | — |
| 2016-09-14 | $49.19 | $49.19 | 2,686,800 | — | — |
| 2016-09-13 | $49.67 | $49.67 | 2,465,400 | — | — |
| 2016-09-12 | $50.58 | $50.58 | 2,128,000 | — | — |
| 2016-09-09 | $50.14 | $50.14 | 2,106,400 | — | — |
| 2016-09-08 | $51.13 | $51.13 | 1,577,000 | — | — |
| 2016-09-07 | $51.56 | $51.56 | 1,270,400 | — | — |
| 2016-09-06 | $51.85 | $51.85 | 1,374,400 | — | — |
| 2016-09-02 | $52.17 | $52.17 | 1,436,200 | — | — |
| 2016-09-01 | $51.90 | $51.90 | 1,434,800 | — | — |
| 2016-08-31 | $51.53 | $51.53 | 1,459,600 | — | — |
| 2016-08-30 | $51.47 | $51.47 | 1,041,000 | — | — |
| 2016-08-29 | $51.64 | $51.64 | 1,178,600 | — | — |
| 2016-08-26 | $51.74 | $51.74 | 1,607,200 | — | — |
| 2016-08-25 | $51.51 | $51.51 | 1,084,200 | — | — |
| 2016-08-24 | $51.36 | $51.36 | 2,060,800 | — | — |
| 2016-08-23 | $52.06 | $52.06 | 2,644,600 | — | — |
| 2016-08-22 | $51.42 | $51.42 | 1,110,400 | — | — |
| 2016-08-19 | $51.27 | $51.27 | 1,622,200 | — | — |
| 2016-08-18 | $51.26 | $51.26 | 1,368,400 | — | — |
| 2016-08-17 | $51.39 | $51.39 | 2,645,200 | — | — |
| 2016-08-16 | $50.77 | $50.77 | 1,783,400 | — | — |
| 2016-08-15 | $51.49 | $51.49 | 1,517,200 | — | — |
| 2016-08-12 | $51.68 | $51.68 | 1,500,800 | — | — |
| 2016-08-11 | $51.70 | $51.70 | 2,586,200 | — | — |
| 2016-08-10 | $52.10 | $52.10 | 1,516,600 | — | — |
| 2016-08-09 | $52.10 | $52.10 | 1,607,200 | — | — |
| 2016-08-08 | $51.99 | $51.99 | 1,952,000 | — | — |
| 2016-08-05 | $52.60 | $52.60 | 2,587,400 | — | — |
| 2016-08-04 | $52.79 | $52.79 | 3,337,800 | — | — |
| 2016-08-03 | $52.22 | $52.22 | 6,614,800 | — | — |
| 2016-08-02 | $54.71 | $54.71 | 2,249,600 | — | — |
| 2016-08-01 | $55.17 | $55.17 | 1,890,400 | — | — |
| 2016-07-29 | $55.18 | $55.18 | 1,543,400 | — | — |
| 2016-07-28 | $55.36 | $55.36 | 1,718,200 | — | — |
| 2016-07-27 | $55.00 | $55.00 | 1,597,200 | — | — |
| 2016-07-26 | $55.46 | $55.46 | 1,611,200 | — | — |
| 2016-07-25 | $55.17 | $55.17 | 1,035,800 | — | — |
| 2016-07-22 | $55.24 | $55.24 | 1,044,600 | — | — |
| 2016-07-21 | $54.97 | $54.97 | 1,230,200 | — | — |
| 2016-07-20 | $55.46 | $55.46 | 1,068,000 | — | — |
| 2016-07-19 | $55.20 | $55.20 | 1,138,800 | — | — |
| 2016-07-18 | $55.13 | $55.13 | 1,224,000 | — | — |
| 2016-07-15 | $55.17 | $55.17 | 1,423,200 | — | — |
| 2016-07-14 | $55.28 | $55.28 | 1,699,600 | — | — |
| 2016-07-13 | $55.29 | $55.29 | 1,867,600 | — | — |
| 2016-07-12 | $55.10 | $55.10 | 1,616,400 | — | — |
| 2016-07-11 | $55.15 | $55.15 | 1,898,400 | — | — |
| 2016-07-08 | $54.85 | $54.85 | 2,594,000 | — | — |
| 2016-07-07 | $54.22 | $54.22 | 1,726,200 | — | — |
| 2016-07-06 | $54.36 | $54.36 | 2,832,400 | — | — |
| 2016-07-05 | $54.72 | $54.72 | 3,022,800 | — | — |
| 2016-07-01 | $54.46 | $54.46 | 1,579,200 | — | — |
| 2016-06-30 | $54.37 | $54.37 | 3,084,200 | — | — |
| 2016-06-29 | $53.22 | $53.22 | 2,055,400 | — | — |
| 2016-06-28 | $52.39 | $52.39 | 2,246,200 | — | — |
| 2016-06-27 | $51.22 | $51.22 | 3,677,200 | — | — |
| 2016-06-24 | $51.63 | $51.63 | 4,270,000 | — | — |
| 2016-06-23 | $52.81 | $52.81 | 1,819,600 | — | — |
| 2016-06-22 | $52.22 | $52.22 | 1,592,400 | — | — |
| 2016-06-21 | $52.72 | $52.72 | 1,739,800 | — | — |
| 2016-06-20 | $52.68 | $52.68 | 1,443,200 | — | — |
| 2016-06-17 | $52.22 | $52.22 | 2,857,000 | — | — |
| 2016-06-16 | $53.14 | $53.14 | 1,316,200 | — | — |
| 2016-06-15 | $52.88 | $52.88 | 2,037,800 | — | — |
| 2016-06-14 | $52.88 | $52.88 | 2,680,000 | — | — |
| 2016-06-13 | $52.81 | $52.81 | 1,769,400 | — | — |
| 2016-06-10 | $53.19 | $53.19 | 1,436,400 | — | — |
| 2016-06-09 | $53.67 | $53.67 | 1,393,400 | — | — |
| 2016-06-08 | $53.70 | $53.70 | 2,004,200 | — | — |
| 2016-06-07 | $53.26 | $53.26 | 1,241,400 | — | — |
| 2016-06-06 | $53.31 | $53.31 | 1,326,800 | — | — |
| 2016-06-03 | $53.03 | $53.03 | 1,183,000 | — | — |
| 2016-06-02 | $53.33 | $53.33 | 1,479,800 | — | — |
| 2016-06-01 | $52.96 | $52.96 | 1,803,200 | — | — |
| 2016-05-31 | $52.67 | $52.67 | 2,783,800 | — | — |
| 2016-05-27 | $52.56 | $52.56 | 1,308,800 | — | — |
| 2016-05-26 | $52.13 | $52.13 | 1,069,200 | — | — |
| 2016-05-25 | $51.99 | $51.99 | 1,564,600 | — | — |
| 2016-05-24 | $52.19 | $52.19 | 1,867,000 | — | — |
| 2016-05-23 | $50.93 | $50.93 | 1,409,800 | — | — |
| 2016-05-20 | $51.22 | $51.22 | 2,168,800 | — | — |
| 2016-05-19 | $50.89 | $50.89 | 1,293,600 | — | — |
| 2016-05-18 | $51.23 | $51.23 | 2,558,600 | — | — |
| 2016-05-17 | $51.58 | $51.58 | 2,165,600 | — | — |
| 2016-05-16 | $52.13 | $52.13 | 1,504,800 | — | — |
| 2016-05-13 | $51.92 | $51.92 | 2,092,800 | — | — |
| 2016-05-12 | $52.62 | $52.62 | 1,607,800 | — | — |
| 2016-05-11 | $52.68 | $52.68 | 2,821,400 | — | — |
| 2016-05-10 | $52.78 | $52.78 | 2,489,200 | — | — |
| 2016-05-09 | $51.81 | $51.81 | 2,833,400 | — | — |
| 2016-05-06 | $51.32 | $51.32 | 4,046,200 | — | — |
| 2016-05-05 | $49.63 | $49.63 | 2,740,600 | — | — |
| 2016-05-04 | $49.48 | $49.48 | 2,002,200 | — | — |
| 2016-05-03 | $49.35 | $49.35 | 1,614,600 | — | — |
| 2016-05-02 | $49.55 | $49.55 | 1,590,400 | — | — |
| 2016-04-29 | $48.86 | $48.86 | 2,027,400 | — | — |
| 2016-04-28 | $49.17 | $49.17 | 1,897,800 | — | — |
| 2016-04-27 | $49.60 | $49.60 | 1,613,000 | — | — |
| 2016-04-26 | $49.45 | $49.45 | 1,731,000 | — | — |
| 2016-04-25 | $49.44 | $49.44 | 1,629,800 | — | — |
| 2016-04-22 | $49.02 | $49.02 | 2,283,000 | — | — |
| 2016-04-21 | $49.21 | $49.21 | 2,422,400 | — | — |
| 2016-04-20 | $49.78 | $49.78 | 2,148,800 | — | — |
| 2016-04-19 | $50.37 | $50.37 | 1,227,000 | — | — |
| 2016-04-18 | $50.42 | $50.42 | 1,134,600 | — | — |
| 2016-04-15 | $49.89 | $49.89 | 1,562,200 | — | — |
| 2016-04-14 | $49.83 | $49.83 | 1,954,000 | — | — |
| 2016-04-13 | $50.15 | $50.15 | 2,213,600 | — | — |
| 2016-04-12 | $50.11 | $50.11 | 2,188,600 | — | — |
| 2016-04-11 | $49.88 | $49.88 | 1,351,000 | — | — |
| 2016-04-08 | $50.23 | $50.23 | 1,553,800 | — | — |
| 2016-04-07 | $50.15 | $50.15 | 1,895,400 | — | — |
| 2016-04-06 | $50.88 | $50.88 | 3,910,200 | — | — |
| 2016-04-05 | $50.49 | $50.49 | 2,469,200 | — | — |
| 2016-04-04 | $51.21 | $51.21 | 1,925,600 | — | — |
| 2016-04-01 | $51.69 | $51.69 | 1,751,000 | — | — |
| 2016-03-31 | $51.29 | $51.29 | 3,157,200 | — | — |
| 2016-03-30 | $51.04 | $51.04 | 1,881,400 | — | — |
| 2016-03-29 | $50.85 | $50.85 | 2,274,200 | — | — |
| 2016-03-28 | $49.76 | $49.76 | 1,422,600 | — | — |
| 2016-03-24 | $49.88 | $49.88 | 1,936,200 | — | — |
| 2016-03-23 | $50.15 | $50.15 | 1,824,600 | — | — |
| 2016-03-22 | $49.96 | $49.96 | 2,560,000 | — | — |
| 2016-03-21 | $50.21 | $50.21 | 2,641,200 | — | — |
| 2016-03-18 | $50.79 | $50.79 | 5,746,400 | — | — |
| 2016-03-17 | $50.31 | $50.31 | 2,177,400 | — | — |
| 2016-03-16 | $49.96 | $49.96 | 1,829,200 | — | — |
| 2016-03-15 | $49.40 | $49.40 | 1,478,400 | — | — |
| 2016-03-14 | $49.21 | $49.21 | 1,749,200 | — | — |
| 2016-03-11 | $49.07 | $49.07 | 1,487,800 | — | — |
| 2016-03-10 | $48.22 | $48.22 | 1,582,600 | — | — |
| 2016-03-09 | $48.23 | $48.23 | 1,874,400 | — | — |
| 2016-03-08 | $47.92 | $47.92 | 2,351,800 | — | — |
| 2016-03-07 | $48.29 | $48.29 | 2,039,600 | — | — |
| 2016-03-04 | $48.58 | $48.58 | 2,059,000 | — | — |
| 2016-03-03 | $48.65 | $48.65 | 2,116,600 | — | — |
| 2016-03-02 | $48.64 | $48.64 | 1,897,800 | — | — |
| 2016-03-01 | $49.17 | $49.17 | 3,495,400 | — | — |
| 2016-02-29 | $47.81 | $47.81 | 6,834,800 | — | — |
| 2016-02-26 | $48.99 | $48.99 | 1,750,600 | — | — |
| 2016-02-25 | $49.74 | $49.74 | 1,824,200 | — | — |
| 2016-02-24 | $49.15 | $49.15 | 1,968,200 | — | — |
| 2016-02-23 | $48.60 | $48.60 | 3,149,400 | — | — |
| 2016-02-22 | $48.96 | $48.96 | 2,094,600 | — | — |
| 2016-02-19 | $48.33 | $48.33 | 2,851,200 | — | — |
| 2016-02-18 | $48.16 | $48.16 | 2,330,000 | — | — |
| 2016-02-17 | $47.93 | $47.93 | 4,069,800 | — | — |
| 2016-02-16 | $47.17 | $47.17 | 3,413,400 | — | — |
| 2016-02-12 | $46.54 | $46.54 | 2,245,000 | — | — |
| 2016-02-11 | $45.84 | $45.84 | 3,225,000 | — | — |
| 2016-02-10 | $46.36 | $46.36 | 1,722,000 | — | — |
| 2016-02-09 | $46.04 | $46.04 | 3,283,400 | — | — |
| 2016-02-08 | $45.90 | $45.90 | 4,240,000 | — | — |
| 2016-02-05 | $47.29 | $47.29 | 2,970,800 | — | — |
| 2016-02-04 | $48.26 | $48.26 | 3,198,400 | — | — |
| 2016-02-03 | $47.40 | $47.40 | 5,317,400 | — | — |
| 2016-02-02 | $46.52 | $46.52 | 2,623,600 | — | — |
| 2016-02-01 | $47.19 | $47.19 | 3,234,600 | — | — |
| 2016-01-29 | $47.28 | $47.28 | 3,011,000 | — | — |
| 2016-01-28 | $45.51 | $45.51 | 1,929,400 | — | — |
| 2016-01-27 | $45.22 | $45.22 | 2,217,800 | — | — |
| 2016-01-26 | $45.70 | $45.70 | 1,711,400 | — | — |
| 2016-01-25 | $45.08 | $45.08 | 2,550,800 | — | — |
| 2016-01-22 | $45.74 | $45.74 | 1,932,000 | — | — |
| 2016-01-21 | $44.82 | $44.82 | 2,748,800 | — | — |
| 2016-01-20 | $44.47 | $44.47 | 4,131,600 | — | — |
| 2016-01-19 | $44.52 | $44.52 | 3,605,400 | — | — |
| 2016-01-15 | $43.67 | $43.67 | 2,957,400 | — | — |
| 2016-01-14 | $44.51 | $44.51 | 2,940,800 | — | — |
| 2016-01-13 | $43.42 | $43.42 | 2,133,000 | — | — |
| 2016-01-12 | $44.65 | $44.65 | 2,340,600 | — | — |
| 2016-01-11 | $43.97 | $43.97 | 2,772,000 | — | — |
| 2016-01-08 | $43.76 | $43.76 | 3,017,400 | — | — |
| 2016-01-07 | $44.11 | $44.11 | 3,548,800 | — | — |
| 2016-01-06 | $44.62 | $44.62 | 2,052,400 | — | — |
| 2016-01-05 | $44.96 | $44.96 | 2,214,200 | — | — |
| 2016-01-04 | $44.75 | $44.75 | 3,219,600 | — | — |