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
- 1980-10-01 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 | $57.41 | $246.94 | 1,271,200 | — | — |
| 2016-12-29 | $57.98 | $249.40 | 995,600 | — | — |
| 2016-12-28 | $57.67 | $248.06 | 1,275,500 | — | — |
| 2016-12-27 | $59.03 | $253.91 | 1,232,400 | — | — |
| 2016-12-23 | $58.69 | $252.45 | 886,000 | — | — |
| 2016-12-22 | $57.91 | $249.09 | 2,058,400 | — | — |
| 2016-12-21 | $58.54 | $251.80 | 1,244,100 | — | — |
| 2016-12-20 | $58.67 | $252.36 | 1,460,500 | — | — |
| 2016-12-19 | $58.10 | $249.91 | 1,028,800 | — | — |
| 2016-12-16 | $58.42 | $251.29 | 5,068,000 | — | — |
| 2016-12-15 | $57.72 | $248.28 | 2,114,900 | — | — |
| 2016-12-14 | $57.36 | $246.73 | 2,735,800 | — | — |
| 2016-12-13 | $57.77 | $248.49 | 2,221,300 | — | — |
| 2016-12-12 | $57.21 | $246.08 | 1,745,700 | — | — |
| 2016-12-09 | $57.01 | $245.22 | 1,491,900 | — | — |
| 2016-12-08 | $57.91 | $249.09 | 1,910,400 | — | — |
| 2016-12-07 | $57.09 | $245.57 | 1,861,800 | — | — |
| 2016-12-06 | $56.12 | $241.40 | 1,684,500 | — | — |
| 2016-12-05 | $56.42 | $242.69 | 2,266,200 | — | — |
| 2016-12-02 | $54.69 | $235.24 | 1,524,300 | — | — |
| 2016-12-01 | $54.42 | $234.08 | 1,652,600 | — | — |
| 2016-11-30 | $54.93 | $236.28 | 2,972,000 | — | — |
| 2016-11-29 | $52.44 | $225.57 | 2,107,000 | — | — |
| 2016-11-28 | $52.82 | $227.20 | 1,194,100 | — | — |
| 2016-11-25 | $53.75 | $231.20 | 625,300 | — | — |
| 2016-11-23 | $53.95 | $232.06 | 1,778,900 | — | — |
| 2016-11-22 | $53.46 | $229.95 | 3,277,000 | — | — |
| 2016-11-21 | $52.72 | $226.77 | 3,236,200 | — | — |
| 2016-11-18 | $50.42 | $216.88 | 1,099,600 | — | — |
| 2016-11-17 | $49.83 | $214.34 | 1,531,400 | — | — |
| 2016-11-16 | $49.69 | $213.74 | 1,676,100 | — | — |
| 2016-11-15 | $49.93 | $214.77 | 2,114,200 | — | — |
| 2016-11-14 | $47.81 | $205.65 | 2,029,100 | — | — |
| 2016-11-11 | $47.92 | $206.12 | 1,708,300 | — | — |
| 2016-11-10 | $49.05 | $210.98 | 2,151,500 | — | — |
| 2016-11-09 | $49.39 | $212.45 | 2,364,700 | — | — |
| 2016-11-08 | $49.50 | $212.92 | 1,729,000 | — | — |
| 2016-11-07 | $48.08 | $206.81 | 1,600,900 | — | — |
| 2016-11-04 | $46.65 | $200.66 | 1,729,500 | — | — |
| 2016-11-03 | $46.44 | $199.76 | 1,672,300 | — | — |
| 2016-11-02 | $46.59 | $200.40 | 4,499,700 | — | — |
| 2016-11-01 | $48.56 | $208.88 | 2,096,500 | — | — |
| 2016-10-31 | $48.43 | $208.32 | 1,945,900 | — | — |
| 2016-10-28 | $48.18 | $207.24 | 1,048,600 | — | — |
| 2016-10-27 | $48.51 | $208.66 | 1,550,700 | — | — |
| 2016-10-26 | $49.23 | $209.11 | 2,409,100 | — | — |
| 2016-10-25 | $49.17 | $208.86 | 1,480,800 | — | — |
| 2016-10-24 | $50.37 | $213.96 | 976,600 | — | — |
| 2016-10-21 | $50.63 | $215.06 | 806,300 | — | — |
| 2016-10-20 | $50.91 | $216.25 | 1,010,600 | — | — |
| 2016-10-19 | $51.04 | $216.80 | 1,376,200 | — | — |
| 2016-10-18 | $50.03 | $212.51 | 1,015,200 | — | — |
| 2016-10-17 | $49.45 | $210.05 | 1,103,100 | — | — |
| 2016-10-14 | $50.13 | $212.94 | 1,838,300 | — | — |
| 2016-10-13 | $49.80 | $211.53 | 1,736,200 | — | — |
| 2016-10-12 | $50.21 | $213.28 | 1,091,300 | — | — |
| 2016-10-11 | $49.82 | $211.62 | 1,114,900 | — | — |
| 2016-10-10 | $50.35 | $213.87 | 1,346,500 | — | — |
| 2016-10-07 | $49.36 | $209.67 | 1,529,900 | — | — |
| 2016-10-06 | $49.67 | $210.98 | 1,421,400 | — | — |
| 2016-10-05 | $49.58 | $210.60 | 1,998,000 | — | — |
| 2016-10-04 | $49.54 | $210.43 | 1,959,000 | — | — |
| 2016-10-03 | $51.11 | $217.10 | 1,496,100 | — | — |
| 2016-09-30 | $51.39 | $218.29 | 2,050,800 | — | — |
| 2016-09-29 | $50.94 | $216.38 | 2,177,000 | — | — |
| 2016-09-28 | $51.24 | $217.65 | 2,787,800 | — | — |
| 2016-09-27 | $48.80 | $207.29 | 1,571,600 | — | — |
| 2016-09-26 | $48.84 | $207.46 | 1,609,500 | — | — |
| 2016-09-23 | $48.62 | $206.52 | 2,040,700 | — | — |
| 2016-09-22 | $49.64 | $210.85 | 2,203,400 | — | — |
| 2016-09-21 | $48.94 | $207.88 | 2,609,300 | — | — |
| 2016-09-20 | $47.02 | $199.73 | 1,534,300 | — | — |
| 2016-09-19 | $47.39 | $201.30 | 1,882,700 | — | — |
| 2016-09-16 | $46.08 | $195.73 | 3,731,500 | — | — |
| 2016-09-15 | $46.83 | $198.92 | 2,154,600 | — | — |
| 2016-09-14 | $46.70 | $198.37 | 2,598,800 | — | — |
| 2016-09-13 | $46.95 | $199.43 | 3,825,500 | — | — |
| 2016-09-12 | $49.30 | $209.41 | 2,556,400 | — | — |
| 2016-09-09 | $48.81 | $207.33 | 2,039,600 | — | — |
| 2016-09-08 | $51.00 | $216.63 | 2,285,500 | — | — |
| 2016-09-07 | $49.92 | $212.04 | 1,907,200 | — | — |
| 2016-09-06 | $49.26 | $209.24 | 1,775,000 | — | — |
| 2016-09-02 | $48.26 | $204.99 | 1,905,600 | — | — |
| 2016-09-01 | $47.21 | $200.53 | 1,731,700 | — | — |
| 2016-08-31 | $46.89 | $199.17 | 2,114,200 | — | — |
| 2016-08-30 | $47.16 | $200.32 | 1,509,500 | — | — |
| 2016-08-29 | $47.36 | $201.17 | 1,412,900 | — | — |
| 2016-08-26 | $46.98 | $199.56 | 1,308,300 | — | — |
| 2016-08-25 | $47.02 | $199.73 | 1,376,900 | — | — |
| 2016-08-24 | $47.12 | $200.15 | 1,308,800 | — | — |
| 2016-08-23 | $48.28 | $205.08 | 1,715,200 | — | — |
| 2016-08-22 | $48.07 | $204.19 | 2,091,500 | — | — |
| 2016-08-19 | $49.71 | $211.15 | 2,282,000 | — | — |
| 2016-08-18 | $49.62 | $210.77 | 2,131,100 | — | — |
| 2016-08-17 | $47.95 | $203.68 | 1,768,500 | — | — |
| 2016-08-16 | $47.11 | $200.11 | 1,483,400 | — | — |
| 2016-08-15 | $46.77 | $198.66 | 2,325,900 | — | — |
| 2016-08-12 | $46.85 | $199.00 | 1,906,000 | — | — |
| 2016-08-11 | $46.11 | $195.86 | 1,715,000 | — | — |
| 2016-08-10 | $44.99 | $191.10 | 1,792,900 | — | — |
| 2016-08-09 | $45.26 | $192.25 | 1,248,600 | — | — |
| 2016-08-08 | $45.58 | $193.61 | 2,146,400 | — | — |
| 2016-08-05 | $44.91 | $190.76 | 1,703,200 | — | — |
| 2016-08-04 | $45.00 | $191.15 | 2,552,100 | — | — |
| 2016-08-03 | $45.85 | $192.14 | 3,436,800 | — | — |
| 2016-08-02 | $43.94 | $184.14 | 3,427,900 | — | — |
| 2016-08-01 | $42.99 | $180.16 | 2,889,700 | — | — |
| 2016-07-29 | $44.79 | $187.70 | 2,609,000 | — | — |
| 2016-07-28 | $44.08 | $184.73 | 2,428,300 | — | — |
| 2016-07-27 | $43.96 | $184.22 | 3,251,300 | — | — |
| 2016-07-26 | $45.32 | $189.92 | 2,035,600 | — | — |
| 2016-07-25 | $45.43 | $190.38 | 2,445,300 | — | — |
| 2016-07-22 | $46.05 | $192.98 | 1,886,200 | — | — |
| 2016-07-21 | $46.28 | $193.95 | 1,753,400 | — | — |
| 2016-07-20 | $47.24 | $197.97 | 2,204,000 | — | — |
| 2016-07-19 | $47.51 | $199.10 | 2,237,200 | — | — |
| 2016-07-18 | $47.70 | $199.90 | 1,777,800 | — | — |
| 2016-07-15 | $48.12 | $201.66 | 2,008,600 | — | — |
| 2016-07-14 | $47.49 | $199.02 | 2,141,800 | — | — |
| 2016-07-13 | $47.34 | $198.39 | 2,964,400 | — | — |
| 2016-07-12 | $48.52 | $203.33 | 2,399,700 | — | — |
| 2016-07-11 | $47.44 | $198.81 | 1,781,500 | — | — |
| 2016-07-08 | $47.36 | $198.47 | 1,920,600 | — | — |
| 2016-07-07 | $46.99 | $196.92 | 2,868,300 | — | — |
| 2016-07-06 | $47.41 | $198.68 | 3,338,400 | — | — |
| 2016-07-05 | $47.13 | $197.51 | 2,721,300 | — | — |
| 2016-07-01 | $47.57 | $199.35 | 1,817,400 | — | — |
| 2016-06-30 | $47.45 | $198.85 | 2,831,000 | — | — |
| 2016-06-29 | $47.33 | $198.35 | 2,674,600 | — | — |
| 2016-06-28 | $45.89 | $192.31 | 2,890,900 | — | — |
| 2016-06-27 | $44.62 | $186.99 | 3,475,500 | — | — |
| 2016-06-24 | $45.82 | $192.02 | 4,944,500 | — | — |
| 2016-06-23 | $46.86 | $196.38 | 2,180,200 | — | — |
| 2016-06-22 | $46.40 | $194.45 | 2,392,200 | — | — |
| 2016-06-21 | $46.81 | $196.17 | 3,127,900 | — | — |
| 2016-06-20 | $46.04 | $192.94 | 3,649,300 | — | — |
| 2016-06-17 | $45.57 | $190.97 | 5,527,500 | — | — |
| 2016-06-16 | $44.90 | $188.16 | 2,862,100 | — | — |
| 2016-06-15 | $45.02 | $188.67 | 2,908,400 | — | — |
| 2016-06-14 | $45.68 | $191.43 | 2,804,700 | — | — |
| 2016-06-13 | $44.98 | $188.50 | 2,323,300 | — | — |
| 2016-06-10 | $45.19 | $189.38 | 2,883,000 | — | — |
| 2016-06-09 | $46.53 | $194.99 | 2,466,400 | — | — |
| 2016-06-08 | $45.66 | $191.35 | 2,304,500 | — | — |
| 2016-06-07 | $45.76 | $191.77 | 2,014,600 | — | — |
| 2016-06-06 | $45.10 | $189.00 | 2,280,200 | — | — |
| 2016-06-03 | $44.03 | $184.52 | 2,145,400 | — | — |
| 2016-06-02 | $43.73 | $183.26 | 1,907,200 | — | — |
| 2016-06-01 | $43.77 | $183.43 | 2,896,100 | — | — |
| 2016-05-31 | $43.25 | $181.25 | 2,990,200 | — | — |
| 2016-05-27 | $42.73 | $179.07 | 1,929,600 | — | — |
| 2016-05-26 | $42.57 | $178.40 | 1,492,200 | — | — |
| 2016-05-25 | $43.07 | $180.49 | 2,435,400 | — | — |
| 2016-05-24 | $41.70 | $174.75 | 3,002,700 | — | — |
| 2016-05-23 | $41.67 | $174.63 | 2,183,900 | — | — |
| 2016-05-20 | $42.04 | $176.18 | 2,086,800 | — | — |
| 2016-05-19 | $41.54 | $174.08 | 2,662,300 | — | — |
| 2016-05-18 | $40.13 | $168.17 | 4,001,000 | — | — |
| 2016-05-17 | $42.02 | $176.09 | 2,864,000 | — | — |
| 2016-05-16 | $41.81 | $175.21 | 2,316,400 | — | — |
| 2016-05-13 | $41.04 | $171.99 | 2,589,300 | — | — |
| 2016-05-12 | $40.29 | $168.84 | 2,456,500 | — | — |
| 2016-05-11 | $40.07 | $167.92 | 2,858,300 | — | — |
| 2016-05-10 | $40.08 | $167.96 | 2,776,000 | — | — |
| 2016-05-09 | $39.24 | $164.44 | 2,644,100 | — | — |
| 2016-05-06 | $39.77 | $166.66 | 2,408,600 | — | — |
| 2016-05-05 | $38.96 | $163.27 | 3,594,400 | — | — |
| 2016-05-04 | $38.17 | $159.96 | 6,083,200 | — | — |
| 2016-05-03 | $35.79 | $149.99 | 3,645,100 | — | — |
| 2016-05-02 | $35.98 | $150.78 | 2,413,600 | — | — |
| 2016-04-29 | $36.15 | $151.49 | 3,742,600 | — | — |
| 2016-04-28 | $35.56 | $149.02 | 3,780,700 | — | — |
| 2016-04-27 | $37.07 | $152.77 | 4,204,200 | — | — |
| 2016-04-26 | $36.24 | $149.35 | 2,555,300 | — | — |
| 2016-04-25 | $35.38 | $145.81 | 2,783,500 | — | — |
| 2016-04-22 | $35.81 | $147.58 | 2,738,900 | — | — |
| 2016-04-21 | $34.81 | $143.46 | 2,505,300 | — | — |
| 2016-04-20 | $34.80 | $143.42 | 3,386,700 | — | — |
| 2016-04-19 | $34.39 | $141.73 | 3,192,500 | — | — |
| 2016-04-18 | $32.16 | $132.54 | 3,280,100 | — | — |
| 2016-04-15 | $31.67 | $130.52 | 1,751,600 | — | — |
| 2016-04-14 | $31.73 | $130.76 | 1,534,700 | — | — |
| 2016-04-13 | $31.86 | $131.30 | 2,295,400 | — | — |
| 2016-04-12 | $32.35 | $133.32 | 3,074,300 | — | — |
| 2016-04-11 | $30.05 | $123.84 | 2,338,900 | — | — |
| 2016-04-08 | $29.99 | $123.59 | 1,855,700 | — | — |
| 2016-04-07 | $28.95 | $119.31 | 1,889,100 | — | — |
| 2016-04-06 | $29.22 | $120.42 | 1,724,000 | — | — |
| 2016-04-05 | $28.43 | $117.17 | 2,425,500 | — | — |
| 2016-04-04 | $28.37 | $116.92 | 2,119,200 | — | — |
| 2016-04-01 | $28.73 | $118.40 | 2,655,300 | — | — |
| 2016-03-31 | $29.86 | $123.06 | 2,565,700 | — | — |
| 2016-03-30 | $29.04 | $119.68 | 2,323,600 | — | — |
| 2016-03-29 | $28.46 | $117.29 | 2,624,700 | — | — |
| 2016-03-28 | $28.33 | $116.75 | 1,986,200 | — | — |
| 2016-03-24 | $28.68 | $118.20 | 3,202,800 | — | — |
| 2016-03-23 | $28.44 | $117.21 | 2,394,600 | — | — |
| 2016-03-22 | $30.21 | $124.50 | 2,352,800 | — | — |
| 2016-03-21 | $29.69 | $122.36 | 2,889,500 | — | — |
| 2016-03-18 | $30.82 | $127.01 | 8,541,400 | — | — |
| 2016-03-17 | $30.22 | $124.54 | 2,555,200 | — | — |
| 2016-03-16 | $29.51 | $121.62 | 2,350,000 | — | — |
| 2016-03-15 | $27.72 | $114.24 | 1,871,900 | — | — |
| 2016-03-14 | $28.18 | $116.13 | 2,279,500 | — | — |
| 2016-03-11 | $28.31 | $116.67 | 3,140,100 | — | — |
| 2016-03-10 | $27.43 | $113.04 | 3,834,400 | — | — |
| 2016-03-09 | $26.47 | $109.09 | 3,217,800 | — | — |
| 2016-03-08 | $26.22 | $108.06 | 4,921,200 | — | — |
| 2016-03-07 | $27.63 | $113.87 | 4,148,300 | — | — |
| 2016-03-04 | $26.36 | $108.63 | 4,675,600 | — | — |
| 2016-03-03 | $26.60 | $109.62 | 4,329,400 | — | — |
| 2016-03-02 | $25.57 | $105.38 | 3,211,700 | — | — |
| 2016-03-01 | $24.20 | $99.73 | 2,681,700 | — | — |
| 2016-02-29 | $24.00 | $98.91 | 4,217,200 | — | — |
| 2016-02-26 | $23.01 | $94.83 | 5,623,500 | — | — |
| 2016-02-25 | $21.37 | $88.07 | 4,214,000 | — | — |
| 2016-02-24 | $21.52 | $88.69 | 5,525,400 | — | — |
| 2016-02-23 | $21.31 | $87.82 | 4,627,200 | — | — |
| 2016-02-22 | $21.40 | $88.19 | 4,101,600 | — | — |
| 2016-02-19 | $20.66 | $85.14 | 2,798,800 | — | — |
| 2016-02-18 | $21.19 | $87.33 | 3,732,500 | — | — |
| 2016-02-17 | $21.73 | $89.55 | 6,085,400 | — | — |
| 2016-02-16 | $21.03 | $86.67 | 3,656,000 | — | — |
| 2016-02-12 | $20.18 | $83.17 | 3,936,700 | — | — |
| 2016-02-11 | $19.62 | $80.86 | 5,340,700 | — | — |
| 2016-02-10 | $20.91 | $86.17 | 3,969,100 | — | — |
| 2016-02-09 | $20.63 | $85.02 | 9,079,500 | — | — |
| 2016-02-08 | $23.16 | $95.45 | 5,770,900 | — | — |
| 2016-02-05 | $25.54 | $105.25 | 4,144,500 | — | — |
| 2016-02-04 | $25.49 | $105.05 | 3,751,700 | — | — |
| 2016-02-03 | $24.64 | $101.55 | 3,213,700 | — | — |
| 2016-02-02 | $23.12 | $95.28 | 2,672,900 | — | — |
| 2016-02-01 | $23.44 | $96.60 | 3,169,700 | — | — |
| 2016-01-29 | $24.91 | $102.66 | 3,715,300 | — | — |
| 2016-01-28 | $23.91 | $98.54 | 4,295,900 | — | — |
| 2016-01-27 | $23.13 | $92.79 | 4,562,800 | — | — |
| 2016-01-26 | $24.30 | $97.48 | 3,677,400 | — | — |
| 2016-01-25 | $23.62 | $94.75 | 4,500,000 | — | — |
| 2016-01-22 | $25.10 | $100.69 | 8,188,000 | — | — |
| 2016-01-21 | $22.62 | $90.74 | 5,255,700 | — | — |
| 2016-01-20 | $20.04 | $80.39 | 6,006,400 | — | — |
| 2016-01-19 | $20.79 | $83.40 | 4,104,900 | — | — |
| 2016-01-15 | $21.94 | $88.01 | 4,009,800 | — | — |
| 2016-01-14 | $22.78 | $91.38 | 5,665,800 | — | — |
| 2016-01-13 | $20.97 | $84.12 | 5,252,700 | — | — |
| 2016-01-12 | $21.85 | $87.65 | 5,058,800 | — | — |
| 2016-01-11 | $22.61 | $90.70 | 3,377,300 | — | — |
| 2016-01-08 | $23.05 | $92.47 | 4,032,000 | — | — |
| 2016-01-07 | $22.78 | $91.38 | 3,153,600 | — | — |
| 2016-01-06 | $24.22 | $97.16 | 5,046,500 | — | — |
| 2016-01-05 | $25.37 | $101.77 | 3,638,600 | — | — |
| 2016-01-04 | $25.35 | $101.69 | 4,140,600 | — | — |