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
- 1980-12-02 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 | $50.83 | $65.83 | 7,384,300 | — | — |
| 2016-12-29 | $51.06 | $66.13 | 4,680,800 | — | — |
| 2016-12-28 | $51.02 | $66.08 | 6,318,000 | — | — |
| 2016-12-27 | $51.29 | $66.43 | 8,175,000 | — | — |
| 2016-12-23 | $51.91 | $67.23 | 9,360,800 | — | — |
| 2016-12-22 | $52.14 | $67.53 | 11,798,900 | — | — |
| 2016-12-21 | $52.30 | $67.74 | 23,236,400 | — | — |
| 2016-12-20 | $51.79 | $67.08 | 15,984,100 | — | — |
| 2016-12-19 | $50.85 | $65.86 | 9,451,700 | — | — |
| 2016-12-16 | $50.92 | $65.95 | 13,984,900 | — | — |
| 2016-12-15 | $51.29 | $66.43 | 9,567,500 | — | — |
| 2016-12-14 | $51.79 | $67.08 | 8,012,800 | — | — |
| 2016-12-13 | $52.30 | $67.74 | 11,442,300 | — | — |
| 2016-12-12 | $51.54 | $66.75 | 11,459,500 | — | — |
| 2016-12-09 | $51.72 | $66.99 | 5,869,800 | — | — |
| 2016-12-08 | $51.55 | $66.77 | 9,260,900 | — | — |
| 2016-12-07 | $52.10 | $67.48 | 10,412,600 | — | — |
| 2016-12-06 | $50.57 | $65.50 | 12,496,300 | — | — |
| 2016-12-05 | $51.85 | $67.15 | 12,031,200 | — | — |
| 2016-12-02 | $50.46 | $65.35 | 6,933,300 | — | — |
| 2016-12-01 | $50.65 | $65.60 | 7,610,100 | — | — |
| 2016-11-30 | $50.07 | $64.62 | 8,198,400 | — | — |
| 2016-11-29 | $50.63 | $65.34 | 6,065,700 | — | — |
| 2016-11-28 | $51.01 | $65.83 | 8,602,100 | — | — |
| 2016-11-25 | $51.52 | $66.49 | 2,736,800 | — | — |
| 2016-11-23 | $51.34 | $66.25 | 4,141,600 | — | — |
| 2016-11-22 | $51.71 | $66.73 | 5,228,100 | — | — |
| 2016-11-21 | $51.28 | $66.18 | 5,357,200 | — | — |
| 2016-11-18 | $51.10 | $65.95 | 7,461,600 | — | — |
| 2016-11-17 | $51.59 | $66.58 | 7,671,600 | — | — |
| 2016-11-16 | $50.68 | $65.40 | 6,760,300 | — | — |
| 2016-11-15 | $50.13 | $64.69 | 9,299,800 | — | — |
| 2016-11-14 | $50.21 | $64.80 | 8,063,900 | — | — |
| 2016-11-11 | $50.77 | $65.52 | 6,300,600 | — | — |
| 2016-11-10 | $50.39 | $65.03 | 12,316,100 | — | — |
| 2016-11-09 | $51.12 | $65.97 | 9,058,600 | — | — |
| 2016-11-08 | $51.08 | $65.92 | 8,111,400 | — | — |
| 2016-11-07 | $50.91 | $65.70 | 8,358,700 | — | — |
| 2016-11-04 | $49.96 | $64.47 | 9,925,200 | — | — |
| 2016-11-03 | $49.73 | $64.18 | 7,678,700 | — | — |
| 2016-11-02 | $49.72 | $64.16 | 10,775,900 | — | — |
| 2016-11-01 | $49.62 | $64.04 | 14,100,400 | — | — |
| 2016-10-31 | $50.18 | $64.76 | 17,931,300 | — | — |
| 2016-10-28 | $52.02 | $67.13 | 9,096,700 | — | — |
| 2016-10-27 | $51.89 | $66.96 | 7,939,200 | — | — |
| 2016-10-26 | $51.97 | $67.07 | 12,401,100 | — | — |
| 2016-10-25 | $51.05 | $65.88 | 14,975,300 | — | — |
| 2016-10-24 | $51.87 | $66.94 | 7,578,200 | — | — |
| 2016-10-21 | $51.77 | $66.81 | 9,161,000 | — | — |
| 2016-10-20 | $51.89 | $66.96 | 6,590,500 | — | — |
| 2016-10-19 | $51.80 | $66.85 | 6,999,000 | — | — |
| 2016-10-18 | $51.22 | $66.10 | 6,805,200 | — | — |
| 2016-10-17 | $51.03 | $65.85 | 7,904,000 | — | — |
| 2016-10-14 | $51.62 | $66.62 | 7,133,800 | — | — |
| 2016-10-13 | $52.03 | $67.15 | 8,425,800 | — | — |
| 2016-10-12 | $52.44 | $67.67 | 9,301,300 | — | — |
| 2016-10-11 | $51.82 | $66.87 | 9,203,500 | — | — |
| 2016-10-10 | $51.79 | $66.84 | 5,469,300 | — | — |
| 2016-10-07 | $51.79 | $66.84 | 8,407,100 | — | — |
| 2016-10-06 | $52.03 | $67.15 | 9,391,700 | — | — |
| 2016-10-05 | $52.12 | $67.26 | 7,244,100 | — | — |
| 2016-10-04 | $52.14 | $67.29 | 10,737,400 | — | — |
| 2016-10-03 | $52.67 | $67.97 | 7,632,500 | — | — |
| 2016-09-30 | $52.65 | $67.95 | 12,940,200 | — | — |
| 2016-09-29 | $52.16 | $67.31 | 16,993,900 | — | — |
| 2016-09-28 | $53.25 | $68.72 | 33,213,000 | — | — |
| 2016-09-27 | $55.34 | $71.42 | 17,945,200 | — | — |
| 2016-09-26 | $54.40 | $70.20 | 11,629,600 | — | — |
| 2016-09-23 | $55.15 | $71.17 | 8,921,700 | — | — |
| 2016-09-22 | $55.41 | $71.51 | 8,052,400 | — | — |
| 2016-09-21 | $55.34 | $71.42 | 8,041,700 | — | — |
| 2016-09-20 | $54.87 | $70.81 | 8,563,000 | — | — |
| 2016-09-19 | $54.95 | $70.91 | 7,671,300 | — | — |
| 2016-09-16 | $55.18 | $71.21 | 11,715,400 | — | — |
| 2016-09-15 | $55.47 | $71.58 | 6,283,900 | — | — |
| 2016-09-14 | $55.13 | $71.15 | 7,621,200 | — | — |
| 2016-09-13 | $55.37 | $71.46 | 7,359,400 | — | — |
| 2016-09-12 | $56.01 | $72.28 | 7,470,900 | — | — |
| 2016-09-09 | $55.33 | $71.40 | 11,310,400 | — | — |
| 2016-09-08 | $56.17 | $72.49 | 12,741,900 | — | — |
| 2016-09-07 | $57.72 | $74.49 | 7,536,100 | — | — |
| 2016-09-06 | $57.41 | $74.09 | 9,771,800 | — | — |
| 2016-09-02 | $58.02 | $74.88 | 6,933,100 | — | — |
| 2016-09-01 | $58.54 | $75.55 | 8,225,000 | — | — |
| 2016-08-31 | $57.64 | $74.18 | 7,723,600 | — | — |
| 2016-08-30 | $58.00 | $74.64 | 6,344,600 | — | — |
| 2016-08-29 | $58.63 | $75.45 | 5,831,000 | — | — |
| 2016-08-26 | $59.00 | $75.93 | 9,994,300 | — | — |
| 2016-08-25 | $59.24 | $76.24 | 8,713,900 | — | — |
| 2016-08-24 | $60.22 | $77.50 | 11,379,000 | — | — |
| 2016-08-23 | $59.62 | $76.73 | 8,222,800 | — | — |
| 2016-08-22 | $58.66 | $75.49 | 8,266,000 | — | — |
| 2016-08-19 | $58.90 | $75.80 | 15,987,100 | — | — |
| 2016-08-18 | $57.21 | $73.63 | 6,043,600 | — | — |
| 2016-08-17 | $56.86 | $73.17 | 7,340,500 | — | — |
| 2016-08-16 | $56.88 | $73.20 | 4,901,800 | — | — |
| 2016-08-15 | $56.77 | $73.06 | 4,836,300 | — | — |
| 2016-08-12 | $56.45 | $72.65 | 5,393,400 | — | — |
| 2016-08-11 | $56.73 | $73.01 | 9,539,500 | — | — |
| 2016-08-10 | $55.13 | $70.95 | 6,881,400 | — | — |
| 2016-08-09 | $55.77 | $71.77 | 8,044,400 | — | — |
| 2016-08-08 | $55.98 | $72.04 | 6,307,000 | — | — |
| 2016-08-05 | $55.85 | $71.88 | 7,512,500 | — | — |
| 2016-08-04 | $54.79 | $70.51 | 8,678,100 | — | — |
| 2016-08-03 | $54.75 | $70.46 | 9,687,300 | — | — |
| 2016-08-02 | $54.92 | $70.68 | 7,145,600 | — | — |
| 2016-08-01 | $55.41 | $71.31 | 6,268,400 | — | — |
| 2016-07-29 | $55.50 | $71.42 | 6,353,400 | — | — |
| 2016-07-28 | $55.45 | $71.36 | 9,574,100 | — | — |
| 2016-07-27 | $55.79 | $71.80 | 10,295,400 | — | — |
| 2016-07-26 | $56.37 | $72.54 | 8,546,700 | — | — |
| 2016-07-25 | $57.14 | $73.54 | 7,256,300 | — | — |
| 2016-07-22 | $56.73 | $73.01 | 8,614,700 | — | — |
| 2016-07-21 | $56.99 | $73.34 | 8,262,000 | — | — |
| 2016-07-20 | $57.76 | $74.33 | 5,872,400 | — | — |
| 2016-07-19 | $57.76 | $74.33 | 7,442,700 | — | — |
| 2016-07-18 | $57.74 | $74.31 | 6,478,900 | — | — |
| 2016-07-15 | $57.87 | $74.47 | 9,225,200 | — | — |
| 2016-07-14 | $58.49 | $75.27 | 7,488,400 | — | — |
| 2016-07-13 | $57.99 | $74.63 | 9,126,500 | — | — |
| 2016-07-12 | $58.06 | $74.72 | 11,164,400 | — | — |
| 2016-07-11 | $56.83 | $73.14 | 8,122,500 | — | — |
| 2016-07-08 | $56.72 | $72.99 | 8,645,900 | — | — |
| 2016-07-07 | $55.92 | $71.97 | 6,948,000 | — | — |
| 2016-07-06 | $55.80 | $71.81 | 7,863,400 | — | — |
| 2016-07-05 | $55.20 | $71.04 | 10,256,100 | — | — |
| 2016-07-01 | $55.61 | $71.57 | 9,285,100 | — | — |
| 2016-06-30 | $55.20 | $71.04 | 17,350,500 | — | — |
| 2016-06-29 | $55.13 | $70.95 | 36,084,800 | — | — |
| 2016-06-28 | $53.09 | $68.32 | 20,837,800 | — | — |
| 2016-06-27 | $51.89 | $66.78 | 15,265,700 | — | — |
| 2016-06-24 | $52.59 | $67.68 | 18,481,200 | — | — |
| 2016-06-23 | $54.12 | $69.65 | 11,219,800 | — | — |
| 2016-06-22 | $54.57 | $70.23 | 7,019,600 | — | — |
| 2016-06-21 | $54.77 | $70.49 | 8,278,200 | — | — |
| 2016-06-20 | $54.36 | $69.96 | 8,429,400 | — | — |
| 2016-06-17 | $53.71 | $69.12 | 11,007,100 | — | — |
| 2016-06-16 | $53.47 | $68.81 | 14,456,500 | — | — |
| 2016-06-15 | $54.31 | $69.89 | 7,498,400 | — | — |
| 2016-06-14 | $54.12 | $69.65 | 9,585,600 | — | — |
| 2016-06-13 | $54.91 | $70.67 | 8,582,200 | — | — |
| 2016-06-10 | $55.11 | $70.92 | 12,183,600 | — | — |
| 2016-06-09 | $54.94 | $70.70 | 11,609,800 | — | — |
| 2016-06-08 | $54.12 | $69.65 | 12,068,500 | — | — |
| 2016-06-07 | $53.55 | $68.92 | 13,334,000 | — | — |
| 2016-06-06 | $54.30 | $69.88 | 13,808,300 | — | — |
| 2016-06-03 | $53.45 | $68.79 | 17,265,800 | — | — |
| 2016-06-02 | $54.53 | $70.18 | 13,901,700 | — | — |
| 2016-06-01 | $54.93 | $70.49 | 28,409,300 | — | — |
| 2016-05-31 | $55.22 | $70.86 | 14,233,600 | — | — |
| 2016-05-27 | $56.19 | $72.10 | 8,525,900 | — | — |
| 2016-05-26 | $55.84 | $71.65 | 9,063,100 | — | — |
| 2016-05-25 | $55.99 | $71.85 | 9,921,500 | — | — |
| 2016-05-24 | $56.59 | $72.62 | 11,098,700 | — | — |
| 2016-05-23 | $55.99 | $71.85 | 7,780,700 | — | — |
| 2016-05-20 | $56.48 | $72.47 | 13,745,300 | — | — |
| 2016-05-19 | $57.04 | $73.19 | 9,376,500 | — | — |
| 2016-05-18 | $56.12 | $72.01 | 11,532,800 | — | — |
| 2016-05-17 | $57.10 | $73.27 | 7,620,700 | — | — |
| 2016-05-16 | $57.14 | $73.32 | 8,045,900 | — | — |
| 2016-05-13 | $57.31 | $73.54 | 7,392,600 | — | — |
| 2016-05-12 | $57.99 | $74.41 | 8,083,700 | — | — |
| 2016-05-11 | $57.01 | $73.15 | 12,823,000 | — | — |
| 2016-05-10 | $59.20 | $75.96 | 7,600,200 | — | — |
| 2016-05-09 | $58.72 | $75.35 | 5,604,900 | — | — |
| 2016-05-06 | $58.43 | $74.98 | 7,308,000 | — | — |
| 2016-05-05 | $58.19 | $74.67 | 7,846,000 | — | — |
| 2016-05-04 | $59.11 | $75.85 | 8,062,800 | — | — |
| 2016-05-03 | $59.52 | $76.37 | 8,061,300 | — | — |
| 2016-05-02 | $59.59 | $76.46 | 8,647,800 | — | — |
| 2016-04-29 | $58.94 | $75.63 | 8,178,700 | — | — |
| 2016-04-28 | $58.54 | $75.12 | 6,028,600 | — | — |
| 2016-04-27 | $59.27 | $76.05 | 8,094,600 | — | — |
| 2016-04-26 | $59.54 | $76.40 | 5,582,200 | — | — |
| 2016-04-25 | $59.21 | $75.98 | 6,117,700 | — | — |
| 2016-04-22 | $59.43 | $76.26 | 8,294,300 | — | — |
| 2016-04-21 | $60.08 | $77.09 | 7,156,700 | — | — |
| 2016-04-20 | $59.62 | $76.50 | 7,177,500 | — | — |
| 2016-04-19 | $59.56 | $76.43 | 6,594,400 | — | — |
| 2016-04-18 | $59.57 | $76.44 | 6,075,900 | — | — |
| 2016-04-15 | $59.50 | $76.35 | 7,653,600 | — | — |
| 2016-04-14 | $59.49 | $76.34 | 7,785,200 | — | — |
| 2016-04-13 | $59.58 | $76.45 | 10,629,100 | — | — |
| 2016-04-12 | $58.55 | $75.13 | 12,471,100 | — | — |
| 2016-04-11 | $57.92 | $74.32 | 12,593,400 | — | — |
| 2016-04-08 | $59.42 | $76.25 | 8,761,700 | — | — |
| 2016-04-07 | $60.30 | $77.38 | 7,092,900 | — | — |
| 2016-04-06 | $60.31 | $77.39 | 10,201,500 | — | — |
| 2016-04-05 | $59.67 | $76.57 | 7,554,000 | — | — |
| 2016-04-04 | $59.97 | $76.95 | 16,523,400 | — | — |
| 2016-04-01 | $61.59 | $79.03 | 7,555,300 | — | — |
| 2016-03-31 | $61.47 | $78.88 | 8,257,800 | — | — |
| 2016-03-30 | $62.04 | $79.61 | 7,859,300 | — | — |
| 2016-03-29 | $61.49 | $78.90 | 7,837,800 | — | — |
| 2016-03-28 | $61.34 | $78.71 | 7,899,000 | — | — |
| 2016-03-24 | $61.65 | $79.11 | 12,231,300 | — | — |
| 2016-03-23 | $62.44 | $80.12 | 26,987,000 | — | — |
| 2016-03-22 | $64.90 | $83.28 | 18,212,900 | — | — |
| 2016-03-21 | $64.72 | $83.05 | 13,635,400 | — | — |
| 2016-03-18 | $62.99 | $80.83 | 13,192,900 | — | — |
| 2016-03-17 | $63.18 | $81.07 | 9,926,800 | — | — |
| 2016-03-16 | $61.86 | $79.38 | 7,018,300 | — | — |
| 2016-03-15 | $61.40 | $78.79 | 6,188,800 | — | — |
| 2016-03-14 | $60.81 | $78.03 | 7,090,500 | — | — |
| 2016-03-11 | $60.08 | $77.09 | 8,834,400 | — | — |
| 2016-03-10 | $58.88 | $75.55 | 9,402,600 | — | — |
| 2016-03-09 | $58.33 | $74.85 | 12,766,900 | — | — |
| 2016-03-08 | $59.81 | $76.75 | 9,307,900 | — | — |
| 2016-03-07 | $59.25 | $76.03 | 12,829,600 | — | — |
| 2016-03-04 | $61.26 | $78.61 | 7,279,400 | — | — |
| 2016-03-03 | $61.47 | $78.88 | 7,924,400 | — | — |
| 2016-03-02 | $62.22 | $79.63 | 8,465,800 | — | — |
| 2016-03-01 | $62.92 | $80.53 | 7,438,300 | — | — |
| 2016-02-29 | $61.59 | $78.83 | 7,720,600 | — | — |
| 2016-02-26 | $62.60 | $80.12 | 8,896,100 | — | — |
| 2016-02-25 | $62.38 | $79.84 | 8,524,300 | — | — |
| 2016-02-24 | $60.40 | $77.30 | 10,390,800 | — | — |
| 2016-02-23 | $60.21 | $77.06 | 7,504,600 | — | — |
| 2016-02-22 | $60.17 | $77.01 | 11,523,400 | — | — |
| 2016-02-19 | $59.31 | $75.91 | 10,080,100 | — | — |
| 2016-02-18 | $58.60 | $75.00 | 9,658,600 | — | — |
| 2016-02-17 | $58.17 | $74.45 | 10,332,700 | — | — |
| 2016-02-16 | $57.79 | $73.96 | 8,058,000 | — | — |
| 2016-02-12 | $56.42 | $72.21 | 10,229,500 | — | — |
| 2016-02-11 | $56.00 | $71.67 | 13,090,900 | — | — |
| 2016-02-10 | $57.41 | $73.48 | 13,376,800 | — | — |
| 2016-02-09 | $55.68 | $71.26 | 10,915,700 | — | — |
| 2016-02-08 | $55.04 | $70.44 | 21,214,500 | — | — |
| 2016-02-05 | $57.17 | $73.17 | 14,415,900 | — | — |
| 2016-02-04 | $60.17 | $77.01 | 10,455,700 | — | — |
| 2016-02-03 | $62.49 | $79.98 | 7,213,500 | — | — |
| 2016-02-02 | $62.55 | $80.06 | 9,458,500 | — | — |
| 2016-02-01 | $63.16 | $80.84 | 8,247,800 | — | — |
| 2016-01-29 | $62.01 | $79.37 | 10,475,200 | — | — |
| 2016-01-28 | $61.20 | $78.33 | 10,207,000 | — | — |
| 2016-01-27 | $59.58 | $76.26 | 8,593,700 | — | — |
| 2016-01-26 | $61.11 | $78.21 | 8,005,200 | — | — |
| 2016-01-25 | $60.70 | $77.69 | 10,383,400 | — | — |
| 2016-01-22 | $60.88 | $77.92 | 8,430,100 | — | — |
| 2016-01-21 | $60.56 | $77.51 | 16,121,600 | — | — |
| 2016-01-20 | $59.04 | $75.56 | 16,234,200 | — | — |
| 2016-01-19 | $58.32 | $74.64 | 9,924,300 | — | — |
| 2016-01-15 | $57.56 | $73.67 | 12,208,300 | — | — |
| 2016-01-14 | $58.51 | $74.89 | 9,989,000 | — | — |
| 2016-01-13 | $58.78 | $75.23 | 9,944,300 | — | — |
| 2016-01-12 | $59.94 | $76.72 | 8,292,200 | — | — |
| 2016-01-11 | $59.55 | $76.22 | 12,825,000 | — | — |
| 2016-01-08 | $58.87 | $75.35 | 11,191,300 | — | — |
| 2016-01-07 | $59.85 | $76.60 | 10,881,300 | — | — |
| 2016-01-06 | $61.49 | $78.70 | 6,551,600 | — | — |
| 2016-01-05 | $62.38 | $79.84 | 9,220,600 | — | — |
| 2016-01-04 | $61.52 | $78.74 | 11,626,800 | — | — |